Is Associated British Foods plc (ASBFY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Associated British Foods plc (ASBFY) research center and poll results.
OTC : ASBFY
Associated British Foods plc
$27.58 USD
$0.46 (1.7%)
- Volume
- 1.41K
- Average Volume
- 150.5K
- Market Capitalization
- $19.3B
- P/E Ratio
- 15.31
- Dividend Yield
- 3.07%
- Price Target
- Year High
- $31.96
- Year Low
- $23.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $1.51
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.26
2026-07-17
Close Price
$27.58
Vol: 54900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.40
Average
25.99
Maximum
34.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.26 | $27.58 | 54900 |
| 2026-07-16 | 26.13 | $27.12 | 21800 |
| 2026-07-15 | 26.06 | $26.64 | 26800 |
| 2026-07-14 | 26.02 | $26.52 | 22300 |
| 2026-07-13 | 26.01 | $26.84 | 27930 |
| 2026-07-10 | 25.99 | $26.79 | 66544 |
| 2026-07-09 | 25.94 | $26.37 | 119400 |
| 2026-07-08 | 25.91 | $26.20 | 752431 |
| 2026-07-07 | 25.85 | $26.49 | 22922 |
| 2026-07-06 | 25.78 | $25.64 | 80329 |
| 2026-07-02 | 25.76 | $25.88 | 47100 |
| 2026-07-01 | 25.72 | $25.71 | 134639 |
| 2026-06-30 | 25.69 | $26.63 | 341705 |
| 2026-06-29 | 25.59 | $26.74 | 286100 |
| 2026-06-26 | 25.49 | $26.35 | 1.0M |
| 2026-06-25 | 25.42 | $26.33 | 1.2M |
| 2026-06-24 | 25.38 | $25.87 | 648100 |
| 2026-06-23 | 25.33 | $25.05 | 200530 |
| 2026-06-22 | 25.31 | $24.99 | 94402 |
| 2026-06-18 | 25.32 | $25.38 | 28964 |
| 2026-06-17 | 25.30 | $25.01 | 114600 |
| 2026-06-16 | 25.28 | $25.67 | 34602 |
| 2026-06-15 | 25.24 | $26.02 | 29400 |
| 2026-06-12 | 25.14 | $26.27 | 39900 |
| 2026-06-11 | 25.03 | $26.32 | 73800 |
| 2026-06-10 | 24.92 | $25.97 | 134600 |
| 2026-06-09 | 24.84 | $25.63 | 132432 |
| 2026-06-08 | 24.80 | $25.05 | 144417 |
| 2026-06-05 | 24.80 | $25.03 | 155003 |
| 2026-06-04 | 24.78 | $25.36 | 105600 |
| 2026-06-03 | 24.76 | $25.11 | 106400 |
| 2026-06-02 | 24.74 | $24.99 | 192200 |
| 2026-06-01 | 24.74 | $24.56 | 476000 |
| 2026-05-29 | 24.76 | $24.82 | 312101 |
| 2026-05-28 | 24.77 | $24.96 | 64000 |
| 2026-05-27 | 24.77 | $25.45 | 28907 |
| 2026-05-26 | 24.75 | $24.89 | 47222 |
| 2026-05-22 | 24.75 | $24.77 | 24600 |
| 2026-05-21 | 24.76 | $25.09 | 50100 |
| 2026-05-20 | 24.74 | $24.96 | 40627 |
| 2026-05-19 | 24.75 | $24.65 | 87400 |
| 2026-05-18 | 24.76 | $24.81 | 76200 |
| 2026-05-15 | 24.81 | $24.03 | 43900 |
| 2026-05-14 | 24.89 | $24.19 | 64100 |
| 2026-05-13 | 24.95 | $23.98 | 59247 |
| 2026-05-12 | 25.00 | $24.44 | 77039 |
| 2026-05-11 | 25.07 | $24.83 | 112400 |
| 2026-05-08 | 25.11 | $24.99 | 42700 |
| 2026-05-07 | 25.16 | $24.72 | 52600 |
| 2026-05-06 | 25.20 | $25.03 | 79200 |
| 2026-05-05 | 25.24 | $24.65 | 184000 |
| 2026-05-04 | 25.25 | $24.89 | 37933 |
| 2026-05-01 | 25.27 | $25.04 | 38500 |
| 2026-04-30 | 25.27 | $25.05 | 129327 |
| 2026-04-29 | 25.28 | $24.96 | 196226 |
| 2026-04-28 | 25.29 | $25.11 | 195113 |
| 2026-04-27 | 25.26 | $24.72 | 39700 |
| 2026-04-24 | 25.24 | $24.98 | 31340 |
| 2026-04-23 | 25.22 | $24.74 | 38200 |
| 2026-04-22 | 25.21 | $25.11 | 55505 |
| 2026-04-21 | 25.17 | $24.97 | 136732 |
| 2026-04-20 | 25.13 | $25.85 | 109100 |
| 2026-04-17 | 25.01 | $25.58 | 74200 |
| 2026-04-16 | 24.93 | $25.27 | 118700 |
| 2026-04-15 | 24.90 | $25.16 | 60300 |
| 2026-04-14 | 24.89 | $25.67 | 39200 |
| 2026-04-13 | 24.86 | $25.68 | 1.7M |
| 2026-04-10 | 24.80 | $25.99 | 39900 |
| 2026-04-09 | 24.73 | $25.64 | 98432 |
| 2026-04-08 | 24.69 | $25.66 | 25000 |
| 2026-04-07 | 24.66 | $24.97 | 82439 |
| 2026-04-06 | 24.66 | $25.15 | 46719 |
| 2026-04-02 | 24.67 | $25.10 | 43546 |
| 2026-04-01 | 24.68 | $25.28 | 34618 |
| 2026-03-31 | 24.71 | $25.18 | 67407 |
| 2026-03-30 | 24.73 | $24.42 | 66900 |
| 2026-03-27 | 24.79 | $24.46 | 110300 |
| 2026-03-26 | 24.90 | $24.42 | 48700 |
| 2026-03-25 | 25.00 | $24.61 | 61400 |
| 2026-03-24 | 25.10 | $24.33 | 66100 |
| 2026-03-23 | 25.21 | $24.16 | 149400 |
| 2026-03-20 | 25.32 | $23.44 | 170800 |
| 2026-03-19 | 25.47 | $24.08 | 237500 |
| 2026-03-18 | 25.60 | $24.52 | 175200 |
| 2026-03-17 | 25.70 | $25.04 | 161602 |
| 2026-03-16 | 25.76 | $24.97 | 177500 |
| 2026-03-13 | 25.86 | $24.59 | 175711 |
| 2026-03-12 | 25.96 | $24.48 | 957000 |
| 2026-03-11 | 26.10 | $25.02 | 27300 |
| 2026-03-10 | 26.18 | $24.89 | 49500 |
| 2026-03-09 | 26.25 | $25.13 | 75500 |
| 2026-03-06 | 26.32 | $25.29 | 50200 |
| 2026-03-05 | 26.36 | $25.28 | 410709 |
| 2026-03-04 | 26.42 | $25.83 | 37200 |
| 2026-03-03 | 26.41 | $25.64 | 30500 |
| 2026-03-02 | 26.44 | $25.70 | 32600 |
| 2026-02-27 | 26.46 | $26.62 | 34300 |
| 2026-02-26 | 26.44 | $26.33 | 27900 |
| 2026-02-25 | 26.44 | $26.58 | 34900 |
| 2026-02-24 | 26.44 | $26.55 | 45900 |
| 2026-02-23 | 26.41 | $26.40 | 46442 |
| 2026-02-20 | 26.38 | $26.46 | 71800 |
| 2026-02-19 | 26.34 | $26.59 | 40409 |
| 2026-02-18 | 26.27 | $26.51 | 35847 |
| 2026-02-17 | 26.21 | $26.43 | 46900 |
| 2026-02-13 | 26.15 | $26.83 | 30900 |
| 2026-02-12 | 26.07 | $26.67 | 33043 |
| 2026-02-11 | 26.00 | $27.22 | 29649 |
| 2026-02-10 | 25.89 | $26.74 | 27834 |
| 2026-02-09 | 25.81 | $26.25 | 39400 |
| 2026-02-06 | 25.76 | $26.46 | 23800 |
| 2026-02-05 | 25.69 | $26.15 | 34910 |
| 2026-02-04 | 25.85 | $26.43 | 61211 |
| 2026-02-03 | 25.99 | $25.67 | 36840 |
| 2026-02-02 | 26.17 | $26.24 | 34100 |
| 2026-01-30 | 26.30 | $26.12 | 29400 |
| 2026-01-29 | 26.43 | $26.20 | 159800 |
| 2026-01-28 | 26.56 | $26.37 | 39100 |
| 2026-01-27 | 26.67 | $26.50 | 42822 |
| 2026-01-26 | 26.78 | $25.94 | 51400 |
| 2026-01-23 | 26.91 | $25.86 | 48033 |
| 2026-01-22 | 27.05 | $25.56 | 57700 |
| 2026-01-21 | 27.19 | $25.28 | 40709 |
| 2026-01-20 | 27.34 | $25.29 | 111500 |
| 2026-01-16 | 27.50 | $25.16 | 57027 |
| 2026-01-15 | 27.66 | $25.27 | 51349 |
| 2026-01-14 | 27.81 | $25.37 | 107847 |
| 2026-01-13 | 27.94 | $24.89 | 117900 |
| 2026-01-12 | 28.10 | $25.14 | 220505 |
| 2026-01-09 | 28.27 | $25.20 | 103422 |
| 2026-01-08 | 28.43 | $25.20 | 728000 |
| 2026-01-07 | 28.58 | $29.26 | 188743 |
| 2026-01-06 | 28.53 | $29.26 | 183300 |
| 2026-01-05 | 28.48 | $29.37 | 555200 |
| 2026-01-02 | 28.43 | $28.71 | 99329 |
| 2025-12-31 | 28.41 | $28.69 | 13500 |
| 2025-12-30 | 28.38 | $28.81 | 62934 |
| 2025-12-29 | 28.35 | $28.63 | 64400 |
| 2025-12-26 | 28.34 | $28.68 | 61700 |
| 2025-12-24 | 28.32 | $28.56 | 34500 |
| 2025-12-23 | 28.27 | $28.59 | 14840 |
| 2025-12-22 | 28.22 | $28.36 | 43841 |
| 2025-12-19 | 28.21 | $28.32 | 33400 |
| 2025-12-18 | 28.17 | $28.57 | 30100 |
| 2025-12-17 | 28.13 | $28.28 | 37000 |
| 2025-12-16 | 28.10 | $28.40 | 29728 |
| 2025-12-15 | 28.08 | $27.94 | 78100 |
| 2025-12-12 | 28.11 | $27.94 | 24744 |
| 2025-12-11 | 28.19 | $28.55 | 27020 |
| 2025-12-10 | 28.24 | $28.48 | 85100 |
| 2025-12-09 | 28.31 | $28.16 | 25900 |
| 2025-12-08 | 28.42 | $28.22 | 28000 |
| 2025-12-05 | 28.52 | $28.36 | 556400 |
| 2025-12-04 | 28.60 | $28.31 | 40900 |
| 2025-12-03 | 28.65 | $28.34 | 124300 |
| 2025-12-02 | 28.69 | $28.05 | 61300 |
| 2025-12-01 | 28.80 | $28.20 | 48500 |
| 2025-11-28 | 28.92 | $28.55 | 20800 |
| 2025-11-26 | 29.03 | $28.13 | 33000 |
| 2025-11-25 | 29.15 | $27.73 | 35110 |
| 2025-11-24 | 29.30 | $27.49 | 73207 |
| 2025-11-21 | 29.47 | $28.13 | 34900 |
| 2025-11-20 | 29.61 | $27.59 | 24638 |
| 2025-11-19 | 29.77 | $27.67 | 27605 |
| 2025-11-18 | 29.92 | $27.83 | 55604 |
| 2025-11-17 | 30.03 | $27.85 | 22200 |
| 2025-11-14 | 30.14 | $28.71 | 104503 |
| 2025-11-13 | 30.22 | $29.45 | 15100 |
| 2025-11-12 | 30.25 | $29.60 | 30000 |
| 2025-11-11 | 30.24 | $29.91 | 24500 |
| 2025-11-10 | 30.18 | $30.24 | 10500 |
| 2025-11-07 | 30.13 | $30.30 | 15820 |
| 2025-11-06 | 30.05 | $29.89 | 18045 |
| 2025-11-05 | 29.99 | $29.35 | 18240 |
| 2025-11-04 | 29.95 | $29.06 | 61600 |
| 2025-11-03 | 29.94 | $30.41 | 18000 |
| 2025-10-31 | 29.87 | $30.55 | 11000 |
| 2025-10-30 | 29.76 | $30.74 | 12406 |
| 2025-10-29 | 29.64 | $30.53 | 23026 |
| 2025-10-28 | 29.52 | $30.73 | 14300 |
| 2025-10-27 | 29.38 | $30.87 | 40811 |
| 2025-10-24 | 29.20 | $30.86 | 16314 |
| 2025-10-23 | 29.02 | $30.76 | 21220 |
| 2025-10-22 | 28.83 | $30.67 | 12429 |
| 2025-10-21 | 28.65 | $30.06 | 9934 |
| 2025-10-20 | 28.50 | $30.08 | 19500 |
| 2025-10-17 | 28.34 | $30.41 | 463900 |
| 2025-10-16 | 28.18 | $29.91 | 232200 |
| 2025-10-15 | 28.03 | $29.38 | 17003 |
| 2025-10-14 | 27.95 | $28.87 | 10300 |
| 2025-10-13 | 27.87 | $29.09 | 17900 |
| 2025-10-10 | 27.77 | $28.82 | 8900 |
| 2025-10-09 | 27.67 | $28.55 | 90200 |
| 2025-10-08 | 27.57 | $28.64 | 16000 |
| 2025-10-07 | 27.48 | $28.96 | 366400 |
| 2025-10-06 | 27.56 | $28.83 | 507200 |
| 2025-10-03 | 27.65 | $28.47 | 12746 |
| 2025-10-02 | 27.75 | $28.33 | 15708 |
| 2025-10-01 | 27.85 | $28.09 | 16201 |
| 2025-09-30 | 27.94 | $27.85 | 18423 |
| 2025-09-29 | 28.03 | $27.45 | 17300 |
| 2025-09-26 | 28.14 | $27.17 | 46900 |
| 2025-09-25 | 28.27 | $26.93 | 604600 |
| 2025-09-24 | 28.42 | $27.02 | 22405 |
| 2025-09-23 | 28.59 | $27.10 | 19200 |
| 2025-09-22 | 28.81 | $27.00 | 20100 |
| 2025-09-19 | 29.05 | $27.06 | 19700 |
| 2025-09-18 | 29.28 | $27.00 | 17041 |
| 2025-09-17 | 29.53 | $27.68 | 17100 |
| 2025-09-16 | 29.71 | $27.29 | 24023 |
| 2025-09-15 | 29.90 | $27.09 | 548400 |
| 2025-09-12 | 30.11 | $26.98 | 10840 |
| 2025-09-11 | 30.31 | $26.50 | 13629 |
| 2025-09-10 | 30.57 | $26.77 | 17900 |
| 2025-09-09 | 30.79 | $30.61 | 4835 |
| 2025-09-08 | 30.79 | $30.70 | 4100 |
| 2025-09-05 | 30.76 | $30.47 | 5300 |
| 2025-09-04 | 30.75 | $30.27 | 10235 |
| 2025-09-03 | 30.73 | $29.93 | 8717 |
| 2025-09-02 | 30.73 | $29.57 | 5845 |
| 2025-08-29 | 30.72 | $29.64 | 10334 |
| 2025-08-28 | 30.70 | $29.86 | 14905 |
| 2025-08-27 | 30.68 | $29.88 | 20640 |
| 2025-08-26 | 30.68 | $30.43 | 13400 |
| 2025-08-25 | 30.67 | $31.49 | 8800 |
| 2025-08-22 | 30.62 | $31.75 | 13628 |
| 2025-08-21 | 30.55 | $31.71 | 3936 |
| 2025-08-20 | 30.49 | $31.92 | 9516 |
| 2025-08-19 | 30.46 | $31.35 | 7200 |
| 2025-08-18 | 30.41 | $31.13 | 5500 |
| 2025-08-15 | 30.35 | $31.18 | 6000 |
| 2025-08-14 | 30.27 | $31.07 | 9500 |
| 2025-08-13 | 30.19 | $31.71 | 6036 |
| 2025-08-12 | 30.05 | $31.14 | 11638 |
| 2025-08-11 | 29.92 | $30.67 | 15702 |
| 2025-08-08 | 29.81 | $30.06 | 10002 |
| 2025-08-07 | 29.71 | $30.16 | 10713 |
| 2025-08-06 | 29.62 | $29.95 | 12243 |
| 2025-08-05 | 29.54 | $29.89 | 19234 |
| 2025-08-04 | 29.47 | $29.45 | 10206 |
| 2025-08-01 | 29.41 | $29.25 | 14600 |
| 2025-07-31 | 29.38 | $29.42 | 10715 |
| 2025-07-30 | 29.33 | $29.85 | 32530 |
| 2025-07-29 | 29.30 | $30.27 | 339600 |
| 2025-07-28 | 29.23 | $30.38 | 491123 |
| 2025-07-25 | 29.16 | $30.38 | 8700 |
| 2025-07-24 | 29.09 | $30.62 | 9300 |
| 2025-07-23 | 28.97 | $31.23 | 14500 |
| 2025-07-22 | 28.81 | $30.30 | 5402 |
| 2025-07-21 | 28.70 | $30.04 | 5813 |
| 2025-07-18 | 28.61 | $29.64 | 9500 |
| 2025-07-17 | 28.54 | $29.33 | 13300 |
| 2025-07-16 | 28.48 | $28.91 | 12000 |
| 2025-07-15 | 28.45 | $28.62 | 11502 |
| 2025-07-14 | 28.42 | $28.47 | 18500 |
| 2025-07-11 | 28.41 | $28.12 | 9200 |
| 2025-07-10 | 28.39 | $28.24 | 10800 |
| 2025-07-09 | 28.39 | $28.46 | 14100 |
| 2025-07-08 | 28.38 | $28.48 | 9100 |
| 2025-07-07 | 28.38 | $28.27 | 12000 |
| 2025-07-03 | 28.38 | $28.60 | 7929 |
| 2025-07-02 | 28.37 | $28.44 | 21039 |
| 2025-07-01 | 28.35 | $29.24 | 7400 |
| 2025-06-30 | 28.31 | $28.80 | 21200 |
| 2025-06-27 | 28.28 | $28.94 | 14734 |
| 2025-06-26 | 28.25 | $29.01 | 681811 |
| 2025-06-25 | 28.21 | $28.33 | 943448 |
| 2025-06-24 | 28.23 | $28.05 | 6208 |
| 2025-06-23 | 28.24 | $27.96 | 14319 |
| 2025-06-20 | 28.26 | $28.37 | 506000 |
| 2025-06-18 | 28.30 | $28.09 | 8300 |
| 2025-06-17 | 28.33 | $28.22 | 5429 |
| 2025-06-16 | 28.33 | $28.30 | 16600 |
| 2025-06-13 | 28.32 | $28.09 | 10800 |
| 2025-06-12 | 28.32 | $28.25 | 4500 |
| 2025-06-11 | 28.29 | $27.75 | 5549 |
| 2025-06-10 | 28.30 | $28.16 | 8700 |
| 2025-06-09 | 28.27 | $28.32 | 13400 |
| 2025-06-06 | 28.28 | $28.34 | 15100 |
| 2025-06-05 | 28.22 | $28.41 | 141600 |
| 2025-06-04 | 28.13 | $28.41 | 95800 |
| 2025-06-03 | 28.07 | $28.03 | 189300 |
| 2025-06-02 | 28.04 | $28.37 | 19466 |
| 2025-05-30 | 28.00 | $28.29 | 11800 |
| 2025-05-29 | 27.93 | $28.29 | 8324 |
| 2025-05-28 | 27.90 | $28.25 | 9800 |
| 2025-05-27 | 27.88 | $28.70 | 8505 |
| 2025-05-23 | 27.97 | $28.25 | 15500 |
| 2025-05-22 | 28.05 | $28.32 | 216720 |
| 2025-05-21 | 28.13 | $29.20 | 751700 |
| 2025-05-20 | 28.14 | $28.74 | 10200 |
| 2025-05-19 | 28.19 | $28.11 | 4204 |
| 2025-05-16 | 28.26 | $28.14 | 402900 |
| 2025-05-15 | 28.34 | $27.97 | 17900 |
| 2025-05-14 | 28.37 | $27.69 | 7400 |
| 2025-05-13 | 28.40 | $28.00 | 9838 |
| 2025-05-12 | 28.38 | $27.65 | 11527 |
| 2025-05-09 | 28.34 | $28.37 | 6500 |
| 2025-05-08 | 28.20 | $27.18 | 11000 |
| 2025-05-07 | 28.19 | $26.55 | 9300 |
| 2025-05-06 | 28.09 | $27.31 | 14031 |
| 2025-05-05 | 27.95 | $27.49 | 4500 |
| 2025-05-02 | 27.84 | $27.50 | 9700 |
| 2025-05-01 | 27.77 | $26.94 | 8700 |
| 2025-04-30 | 27.70 | $27.61 | 6542 |
| 2025-04-29 | 27.57 | $27.78 | 28536 |
| 2025-04-28 | 27.44 | $30.67 | 10500 |
| 2025-04-25 | 27.16 | $29.82 | 3500 |
| 2025-04-24 | 26.94 | $29.89 | 8417 |
| 2025-04-23 | 26.68 | $29.34 | 84908 |
| 2025-04-22 | 26.46 | $29.88 | 14100 |
| 2025-04-21 | 26.22 | $29.51 | 13848 |
| 2025-04-17 | 26.00 | $29.55 | 621600 |
| 2025-04-16 | 25.78 | $28.70 | 625400 |
| 2025-04-15 | 25.59 | $28.24 | 13200 |
| 2025-04-14 | 25.42 | $27.68 | 16500 |
| 2025-04-11 | 25.26 | $26.87 | 29309 |
| 2025-04-10 | 25.13 | $25.50 | 25131 |
| 2025-04-09 | 25.05 | $26.96 | 33500 |
| 2025-04-08 | 24.90 | $24.48 | 46900 |
| 2025-04-07 | 24.94 | $24.51 | 39428 |
| 2025-04-04 | 24.96 | $25.30 | 14405 |
| 2025-04-03 | 24.94 | $26.13 | 12110 |
| 2025-04-02 | 24.87 | $25.55 | 994105 |
| 2025-04-01 | 24.81 | $25.12 | 15800 |
| 2025-03-31 | 24.76 | $25.01 | 8900 |
| 2025-03-28 | 24.72 | $25.06 | 6015 |
| 2025-03-27 | 24.66 | $25.56 | 7544 |
| 2025-03-26 | 24.57 | $24.64 | 5216 |
| 2025-03-25 | 24.54 | $24.98 | 7226 |
| 2025-03-24 | 24.48 | $25.06 | 11438 |
| 2025-03-21 | 24.44 | $25.17 | 8245 |
| 2025-03-20 | 24.39 | $25.10 | 6100 |
| 2025-03-19 | 24.34 | $24.89 | 6200 |
| 2025-03-18 | 24.30 | $24.82 | 14730 |
| 2025-03-17 | 24.28 | $24.51 | 11122 |
| 2025-03-14 | 24.27 | $24.19 | 16710 |
| 2025-03-13 | 24.27 | $23.87 | 11300 |
| 2025-03-12 | 24.26 | $24.08 | 16633 |
| 2025-03-11 | 24.25 | $25.17 | 14502 |
| 2025-03-10 | 24.17 | $24.90 | 10912 |
| 2025-03-07 | 24.09 | $25.04 | 7900 |
| 2025-03-06 | 24.02 | $24.73 | 14800 |
| 2025-03-05 | 23.94 | $24.24 | 20033 |
| 2025-03-04 | 23.87 | $24.15 | 30300 |
| 2025-03-03 | 23.81 | $24.16 | 20000 |
| 2025-02-28 | 23.77 | $23.97 | 14105 |
| 2025-02-27 | 23.78 | $23.70 | 9100 |
| 2025-02-26 | 23.79 | $24.08 | 9339 |
| 2025-02-25 | 23.78 | $23.84 | 23511 |
| 2025-02-24 | 23.76 | $24.10 | 8400 |
| 2025-02-21 | 23.73 | $24.35 | 12742 |
| 2025-02-20 | 23.67 | $24.08 | 13500 |
| 2025-02-19 | 23.66 | $23.99 | 16442 |
| 2025-02-18 | 23.67 | $24.52 | 15521 |
| 2025-02-14 | 23.67 | $24.26 | 13012 |
| 2025-02-13 | 23.67 | $24.15 | 36032 |
| 2025-02-12 | 23.68 | $23.71 | 29200 |
| 2025-02-11 | 23.69 | $23.94 | 18326 |
| 2025-02-10 | 23.69 | $23.54 | 29440 |
| 2025-02-07 | 23.69 | $23.32 | 14500 |
| 2025-02-06 | 23.76 | $23.54 | 33719 |
| 2025-02-05 | 23.85 | $23.06 | 28500 |
| 2025-02-04 | 23.98 | $22.95 | 33500 |
| 2025-02-03 | 24.10 | $22.88 | 21900 |
| 2025-01-31 | 24.22 | $23.45 | 7800 |
| 2025-01-30 | 24.33 | $24.23 | 27820 |
| 2025-01-29 | 24.40 | $23.81 | 17300 |
| 2025-01-28 | 24.50 | $23.88 | 20000 |
| 2025-01-27 | 24.60 | $23.38 | 17919 |
| 2025-01-24 | 24.73 | $23.59 | 23522 |
| 2025-01-23 | 24.85 | $23.16 | 23838 |
| 2025-01-22 | 24.99 | $23.92 | 24800 |
| 2025-01-21 | 25.08 | $24.10 | 46137 |
| 2025-01-17 | 25.21 | $24.58 | 18400 |
| 2025-01-16 | 25.29 | $24.20 | 35100 |
| 2025-01-15 | 25.42 | $24.28 | 22800 |
| 2025-01-14 | 25.56 | $23.95 | 43313 |
| 2025-01-13 | 25.76 | $23.91 | 33400 |
| 2025-01-10 | 25.97 | $23.60 | 29800 |
| 2025-01-08 | 26.20 | $24.75 | 13300 |
| 2025-01-07 | 26.39 | $25.31 | 44300 |
| 2025-01-06 | 26.56 | $25.62 | 18733 |
| 2025-01-03 | 26.75 | $25.35 | 32111 |
| 2025-01-02 | 26.95 | $25.41 | 19706 |
| 2024-12-31 | 27.14 | $25.52 | 13532 |
| 2024-12-30 | 27.30 | $25.72 | 24718 |
| 2024-12-27 | 27.44 | $25.68 | 14700 |
| 2024-12-26 | 27.57 | $25.93 | 17300 |
| 2024-12-24 | 27.67 | $26.05 | 14100 |
| 2024-12-23 | 27.76 | $25.96 | 37909 |
| 2024-12-20 | 27.84 | $25.86 | 23527 |
| 2024-12-19 | 27.92 | $25.74 | 22700 |
| 2024-12-18 | 27.99 | $26.70 | 10431 |
| 2024-12-17 | 28.05 | $26.21 | 30520 |
| 2024-12-16 | 28.13 | $26.75 | 21429 |
| 2024-12-13 | 28.16 | $27.12 | 23329 |
| 2024-12-12 | 28.24 | $28.02 | 13638 |
| 2024-12-11 | 28.25 | $28.14 | 99800 |
| 2024-12-10 | 28.26 | $28.15 | 15000 |
| 2024-12-09 | 28.30 | $28.49 | 23617 |
| 2024-12-06 | 28.33 | $28.83 | 65800 |
| 2024-12-05 | 28.38 | $29.31 | 11400 |
| 2024-12-04 | 28.41 | $29.50 | 21200 |
| 2024-12-03 | 28.47 | $29.19 | 26823 |
| 2024-12-02 | 28.50 | $28.63 | 23800 |
| 2024-11-29 | 28.55 | $28.50 | 3700 |
| 2024-11-27 | 28.55 | $28.23 | 14200 |
| 2024-11-26 | 28.62 | $28.00 | 27222 |
| 2024-11-25 | 28.71 | $27.92 | 25129 |
| 2024-11-22 | 28.81 | $27.54 | 10516 |
| 2024-11-21 | 28.92 | $27.34 | 17710 |
| 2024-11-20 | 29.06 | $27.22 | 8800 |
| 2024-11-19 | 29.19 | $27.90 | 19900 |
| 2024-11-18 | 29.30 | $27.72 | 21700 |
| 2024-11-15 | 29.43 | $27.44 | 19100 |
| 2024-11-14 | 29.60 | $28.75 | 14225 |
| 2024-11-13 | 29.71 | $28.29 | 22200 |
| 2024-11-12 | 29.82 | $28.26 | 39600 |
| 2024-11-11 | 29.95 | $28.89 | 14700 |
| 2024-11-08 | 30.02 | $29.15 | 7400 |
| 2024-11-07 | 30.09 | $29.81 | 13431 |
| 2024-11-06 | 30.14 | $29.82 | 5226 |
| 2024-11-05 | 30.17 | $30.81 | 10000 |
| 2024-11-04 | 30.14 | $29.69 | 8900 |
| 2024-11-01 | 30.16 | $29.68 | 8448 |
| 2024-10-31 | 30.20 | $28.60 | 11515 |
| 2024-10-30 | 30.29 | $29.66 | 12130 |
| 2024-10-29 | 30.32 | $29.72 | 10200 |
| 2024-10-28 | 30.37 | $29.88 | 4900 |
| 2024-10-25 | 30.43 | $29.84 | 4000 |
| 2024-10-24 | 30.48 | $30.07 | 5600 |
| 2024-10-23 | 30.52 | $29.81 | 4200 |
| 2024-10-22 | 30.54 | $30.19 | 5423 |
| 2024-10-21 | 30.57 | $30.19 | 4944 |
| 2024-10-18 | 30.57 | $30.92 | 7015 |
| 2024-10-17 | 30.51 | $30.95 | 13801 |
| 2024-10-16 | 30.46 | $30.50 | 9744 |
| 2024-10-15 | 30.42 | $30.78 | 3500 |
| 2024-10-14 | 30.36 | $30.42 | 7300 |
| 2024-10-11 | 30.31 | $30.49 | 3700 |
| 2024-10-10 | 30.22 | $30.69 | 7624 |
| 2024-10-09 | 30.11 | $30.54 | 6100 |
| 2024-10-08 | 30.01 | $30.14 | 12500 |
| 2024-10-07 | 29.92 | $30.22 | 27500 |
| 2024-10-04 | 29.84 | $30.48 | 4600 |
| 2024-10-03 | 29.76 | $30.27 | 10200 |
| 2024-10-02 | 29.76 | $30.27 | 6826 |
| 2024-10-01 | 29.89 | $30.68 | 9728 |
| 2024-09-30 | 29.99 | $31.16 | 8100 |
| 2024-09-27 | 30.08 | $30.92 | 7300 |
| 2024-09-26 | 30.18 | $30.73 | 10000 |
| 2024-09-25 | 30.30 | $30.32 | 22733 |
| 2024-09-24 | 30.44 | $30.64 | 11602 |
| 2024-09-23 | 30.57 | $30.26 | 10100 |
| 2024-09-20 | 30.71 | $29.79 | 20200 |
| 2024-09-19 | 30.87 | $29.92 | 7000 |
| 2024-09-18 | 30.98 | $29.76 | 3500 |
| 2024-09-17 | 31.10 | $29.46 | 19132 |
| 2024-09-16 | 31.23 | $29.47 | 7100 |
| 2024-09-13 | 31.36 | $28.71 | 8100 |
| 2024-09-12 | 31.56 | $28.45 | 5207 |
| 2024-09-11 | 31.75 | $28.50 | 14200 |
| 2024-09-10 | 31.91 | $28.45 | 12409 |
| 2024-09-09 | 32.04 | $28.51 | 12600 |
| 2024-09-06 | 32.19 | $28.88 | 9200 |
| 2024-09-05 | 32.30 | $30.26 | 2613 |
| 2024-09-04 | 32.35 | $32.90 | 2511 |
| 2024-09-03 | 32.27 | $32.79 | 3539 |
| 2024-08-30 | 32.18 | $32.90 | 4210 |
| 2024-08-29 | 32.14 | $32.97 | 3222 |
| 2024-08-28 | 32.11 | $33.08 | 7000 |
| 2024-08-27 | 32.06 | $33.17 | 5508 |
| 2024-08-26 | 32.02 | $33.11 | 2405 |
| 2024-08-23 | 31.98 | $33.20 | 12900 |
| 2024-08-22 | 31.95 | $32.85 | 3215 |
| 2024-08-21 | 31.91 | $32.15 | 8300 |
| 2024-08-20 | 31.93 | $32.09 | 1500 |
| 2024-08-19 | 31.91 | $32.22 | 5400 |
| 2024-08-16 | 31.93 | $31.96 | 5200 |
| 2024-08-15 | 31.97 | $32.75 | 3340 |
| 2024-08-14 | 31.97 | $32.35 | 9925 |
| 2024-08-13 | 31.97 | $31.61 | 35041 |
| 2024-08-12 | 31.99 | $31.13 | 4000 |
| 2024-08-09 | 32.04 | $31.46 | 6500 |
| 2024-08-08 | 32.11 | $31.06 | 5700 |
| 2024-08-07 | 32.15 | $31.29 | 3500 |
| 2024-08-06 | 32.17 | $31.16 | 6000 |
| 2024-08-05 | 32.18 | $31.01 | 12128 |
| 2024-08-02 | 32.23 | $32.16 | 3515 |
| 2024-08-01 | 32.20 | $32.39 | 6000 |
| 2024-07-31 | 32.17 | $32.00 | 4340 |
| 2024-07-30 | 32.14 | $32.49 | 9800 |
| 2024-07-29 | 32.06 | $32.22 | 2611 |
| 2024-07-26 | 31.99 | $32.69 | 3400 |
| 2024-07-25 | 31.89 | $32.05 | 5737 |
| 2024-07-24 | 31.89 | $32.41 | 12742 |
| 2024-07-23 | 31.84 | $31.83 | 5215 |
| 2024-07-22 | 31.82 | $32.66 | 13608 |
| 2024-07-19 | 31.75 | $32.70 | 2628 |
| 2024-07-18 | 31.69 | $32.67 | 6123 |
| 2024-07-17 | 31.64 | $32.33 | 4800 |
| 2024-07-16 | 31.61 | $32.06 | 4336 |
| 2024-07-15 | 31.61 | $32.12 | 22429 |
| 2024-07-12 | 31.60 | $32.88 | 3925 |
| 2024-07-11 | 31.56 | $31.92 | 11200 |
| 2024-07-10 | 31.58 | $31.64 | 13400 |
| 2024-07-09 | 31.63 | $31.35 | 3500 |
| 2024-07-08 | 31.69 | $32.02 | 4047 |
| 2024-07-05 | 31.74 | $31.63 | 6815 |
| 2024-07-03 | 31.83 | $31.63 | 3900 |
| 2024-07-02 | 31.92 | $31.43 | 9438 |
| 2024-07-01 | 31.98 | $30.95 | 16115 |
| 2024-06-28 | 32.06 | $30.79 | 6500 |
| 2024-06-27 | 32.19 | $30.81 | 4000 |
| 2024-06-26 | 32.34 | $32.04 | 4906 |
| 2024-06-25 | 32.45 | $31.29 | 6700 |
| 2024-06-24 | 32.61 | $31.48 | 14000 |
| 2024-06-21 | 32.75 | $31.17 | 24803 |
| 2024-06-20 | 32.90 | $31.61 | 3600 |
| 2024-06-18 | 33.05 | $31.62 | 6837 |
| 2024-06-17 | 33.21 | $31.69 | 11202 |
| 2024-06-14 | 33.35 | $32.03 | 2900 |
| 2024-06-13 | 33.49 | $31.92 | 5000 |
| 2024-06-12 | 33.61 | $32.21 | 6508 |
| 2024-06-11 | 33.72 | $32.27 | 9300 |
| 2024-06-10 | 33.78 | $32.63 | 6541 |
| 2024-06-07 | 33.83 | $32.52 | 5200 |
| 2024-06-06 | 33.90 | $33.17 | 8649 |
| 2024-06-05 | 33.92 | $33.42 | 9334 |
| 2024-06-04 | 33.94 | $33.32 | 17000 |
| 2024-06-03 | 33.98 | $32.68 | 4841 |
| 2024-05-31 | 34.02 | $32.47 | 9132 |
| 2024-05-30 | 34.07 | $33.50 | 7100 |
| 2024-05-29 | 34.01 | $33.68 | 8329 |
| 2024-05-28 | 33.97 | $34.27 | 3300 |
| 2024-05-24 | 33.92 | $34.53 | 4439 |
| 2024-05-23 | 33.85 | $34.30 | 33600 |
| 2024-05-22 | 33.81 | $34.23 | 27044 |
| 2024-05-21 | 33.77 | $34.44 | 3116 |
| 2024-05-20 | 33.76 | $34.90 | 3200 |
| 2024-05-17 | 33.56 | $34.56 | 2200 |
| 2024-05-16 | 33.35 | $34.83 | 8500 |
| 2024-05-15 | 33.15 | $34.22 | 3200 |
| 2024-05-14 | 32.92 | $34.38 | 2333 |
| 2024-05-13 | 32.69 | $33.49 | 1332 |
| 2024-05-10 | 32.50 | $33.65 | 1516 |
| 2024-05-09 | 32.31 | $33.87 | 11511 |
| 2024-05-08 | 32.13 | $33.70 | 2200 |
| 2024-05-07 | 31.96 | $33.84 | 2642 |
| 2024-05-06 | 31.81 | $34.01 | 2000 |
| 2024-05-03 | 31.64 | $33.60 | 4700 |
| 2024-05-02 | 31.48 | $33.39 | 6501 |
| 2024-05-01 | 31.39 | $32.32 | 3800 |
| 2024-04-30 | 31.35 | $32.78 | 4700 |
| 2024-04-29 | 31.26 | $33.34 | 51623 |
| 2024-04-26 | 31.17 | $33.13 | 196500 |
| 2024-04-25 | 31.09 | $33.48 | 226200 |
| 2024-04-24 | 31.00 | $33.55 | 7503 |
| 2024-04-23 | 30.88 | $34.14 | 18100 |
| 2024-04-22 | 30.72 | $30.93 | 17530 |
| 2024-04-19 | 30.72 | $30.44 | 1603 |
| 2024-04-18 | 30.73 | $30.66 | 3700 |
| 2024-04-17 | 30.69 | $29.78 | 12300 |
| 2024-04-16 | 30.69 | $29.70 | 4900 |
| 2024-04-15 | 30.69 | $29.75 | 5600 |
| 2024-04-12 | 30.72 | $29.76 | 3423 |
| 2024-04-11 | 30.69 | $30.32 | 4700 |
| 2024-04-10 | 30.66 | $30.37 | 5030 |
| 2024-04-09 | 30.63 | $30.65 | 3800 |
| 2024-04-08 | 30.56 | $30.69 | 2838 |
| 2024-04-05 | 30.46 | $30.39 | 2308 |
| 2024-04-04 | 30.38 | $31.61 | 6419 |
| 2024-04-03 | 30.25 | $31.58 | 7100 |
| 2024-04-02 | 30.10 | $31.01 | 85303 |
| 2024-04-01 | 29.99 | $31.37 | 1935 |
| 2024-03-28 | 29.86 | $31.53 | 4400 |
| 2024-03-27 | 29.72 | $31.75 | 3544 |
| 2024-03-26 | 29.58 | $31.14 | 4100 |
| 2024-03-25 | 29.48 | $30.94 | 4400 |
| 2024-03-22 | 29.38 | $30.86 | 10007 |
| 2024-03-21 | 29.29 | $30.66 | 5700 |
| 2024-03-20 | 29.21 | $29.87 | 7400 |
| 2024-03-19 | 29.17 | $29.80 | 2912 |
| 2024-03-18 | 29.14 | $29.69 | 5100 |
| 2024-03-15 | 29.11 | $30.32 | 4600 |
| 2024-03-14 | 29.02 | $29.20 | 9100 |
| 2024-03-13 | 28.98 | $29.78 | 6400 |
| 2024-03-12 | 28.89 | $29.79 | 4000 |
| 2024-03-11 | 28.83 | $29.22 | 1214 |
| 2024-03-08 | 28.77 | $28.71 | 6500 |
| 2024-03-07 | 28.75 | $28.68 | 2400 |
| 2024-03-06 | 28.74 | $29.00 | 3100 |
| 2024-03-05 | 28.73 | $28.58 | 3100 |
| 2024-03-04 | 28.71 | $28.83 | 16600 |
| 2024-03-01 | 28.70 | $28.90 | 2500 |
| 2024-02-29 | 28.69 | $28.73 | 22438 |
| 2024-02-28 | 28.74 | $28.82 | 2035 |
| 2024-02-27 | 28.80 | $29.23 | 1849 |
| 2024-02-26 | 28.84 | $28.99 | 2414 |
| 2024-02-23 | 28.91 | $28.92 | 1300 |
| 2024-02-22 | 28.95 | $29.14 | 1800 |
| 2024-02-21 | 28.98 | $29.09 | 7144 |
| 2024-02-20 | 28.97 | $29.10 | 2900 |
| 2024-02-16 | 28.93 | $29.10 | 2816 |
| 2024-02-15 | 28.89 | $28.68 | 3417 |
| 2024-02-14 | 28.92 | $28.32 | 3039 |
| 2024-02-13 | 28.92 | $28.03 | 4700 |
| 2024-02-12 | 28.96 | $28.47 | 4400 |
| 2024-02-09 | 28.99 | $28.11 | 3121 |
| 2024-02-08 | 29.02 | $28.23 | 4427 |
| 2024-02-07 | 29.09 | $28.57 | 58700 |
| 2024-02-06 | 29.17 | $28.72 | 4330 |
| 2024-02-05 | 29.26 | $28.19 | 5007 |
| 2024-02-02 | 29.33 | $28.57 | 3005 |
| 2024-02-01 | 29.42 | $28.85 | 2400 |
| 2024-01-31 | 29.49 | $29.64 | 2000 |
| 2024-01-30 | 29.50 | $30.08 | 2634 |
| 2024-01-29 | 29.51 | $30.02 | 4019 |
| 2024-01-26 | 29.51 | $30.28 | 15000 |
| 2024-01-25 | 29.53 | $29.88 | 11700 |
| 2024-01-24 | 29.54 | $29.66 | 10731 |
| 2024-01-23 | 29.55 | $28.91 | 19944 |
| 2024-01-22 | 29.61 | $28.34 | 2900 |
| 2024-01-19 | 29.68 | $28.27 | 6500 |
| 2024-01-18 | 29.80 | $29.19 | 11717 |
| 2024-01-17 | 29.83 | $28.41 | 17011 |
| 2024-01-16 | 29.90 | $28.84 | 8312 |
| 2024-01-12 | 29.98 | $29.06 | 3400 |
| 2024-01-11 | 30.08 | $28.76 | 9900 |
| 2024-01-10 | 30.18 | $29.64 | 5200 |
| 2024-01-09 | 30.23 | $29.99 | 5743 |
| 2024-01-08 | 30.26 | $30.58 | 7248 |
| 2024-01-05 | 30.26 | $29.72 | 10911 |
| 2024-01-04 | 30.30 | $30.19 | 4900 |
| 2024-01-03 | 30.30 | $30.40 | 7145 |
| 2024-01-02 | 30.30 | $29.75 | 7800 |
| 2023-12-29 | 30.35 | $30.30 | 2413 |
| 2023-12-28 | 30.34 | $30.09 | 6500 |
| 2023-12-27 | 30.36 | $30.55 | 4802 |
| 2023-12-26 | 30.33 | $30.08 | 1600 |
| 2023-12-22 | 30.32 | $29.99 | 3100 |
| 2023-12-21 | 30.32 | $30.06 | 9347 |
| 2023-12-20 | 30.29 | $29.75 | 4028 |
| 2023-12-19 | 30.28 | $30.68 | 6600 |
| 2023-12-18 | 30.21 | $29.70 | 3400 |
| 2023-12-15 | 30.20 | $29.91 | 4800 |
| 2023-12-14 | 30.16 | $30.49 | 14142 |
| 2023-12-13 | 30.10 | $30.93 | 4900 |
| 2023-12-12 | 30.01 | $30.76 | 9800 |
| 2023-12-11 | 29.91 | $30.72 | 10640 |
| 2023-12-08 | 29.80 | $30.56 | 5233 |
| 2023-12-07 | 29.69 | $30.52 | 4440 |
| 2023-12-06 | 29.58 | $30.62 | 2100 |
| 2023-12-05 | 29.43 | $30.23 | 7834 |
| 2023-12-04 | 29.20 | $30.29 | 30200 |
| 2023-12-01 | 28.98 | $30.85 | 36900 |
| 2023-11-30 | 28.71 | $30.11 | 8730 |
| 2023-11-29 | 28.44 | $30.33 | 6525 |
| 2023-11-28 | 28.16 | $30.03 | 4200 |
| 2023-11-27 | 27.87 | $29.92 | 4049 |
| 2023-11-24 | 27.55 | $29.88 | 1426 |
| 2023-11-22 | 27.24 | $29.54 | 4324 |
| 2023-11-21 | 26.96 | $29.49 | 7547 |
| 2023-11-20 | 26.67 | $29.27 | 8400 |
| 2023-11-17 | 26.39 | $29.52 | 3200 |
| 2023-11-16 | 26.11 | $29.23 | 4400 |
| 2023-11-15 | 25.83 | $29.15 | 4700 |
| 2023-11-14 | 25.56 | $29.20 | 7702 |
| 2023-11-13 | 25.33 | $28.70 | 12900 |
| 2023-11-10 | 25.10 | $28.58 | 4940 |
| 2023-11-09 | 24.85 | $28.26 | 7306 |
| 2023-11-08 | 24.64 | $28.40 | 7229 |
| 2023-11-07 | 24.43 | $27.57 | 9500 |
| 2023-11-06 | 24.28 | $25.61 | 18741 |
| 2023-11-03 | 24.20 | $26.05 | 7912 |
| 2023-11-02 | 24.12 | $25.36 | 10100 |
| 2023-11-01 | 24.07 | $24.64 | 22242 |
| 2023-10-31 | 24.05 | $24.83 | 63300 |
| 2023-10-30 | 24.05 | $24.13 | 14523 |
| 2023-10-27 | 24.10 | $23.53 | 5300 |
| 2023-10-26 | 24.18 | $23.76 | 7336 |
| 2023-10-25 | 24.25 | $23.85 | 10700 |
| 2023-10-24 | 24.32 | $23.70 | 22039 |
| 2023-10-23 | 24.40 | $23.81 | 4028 |
| 2023-10-20 | 24.47 | $23.75 | 5100 |
| 2023-10-19 | 24.55 | $23.70 | 9100 |
| 2023-10-18 | 24.64 | $23.85 | 2933 |
| 2023-10-17 | 24.73 | $24.56 | 15600 |
| 2023-10-16 | 24.80 | $24.05 | 3400 |
| 2023-10-13 | 24.88 | $23.55 | 4906 |
| 2023-10-12 | 24.99 | $24.05 | 6200 |
| 2023-10-11 | 25.08 | $24.22 | 12411 |
| 2023-10-10 | 25.17 | $24.69 | 10421 |
| 2023-10-09 | 25.25 | $23.93 | 2500 |
| 2023-10-06 | 25.30 | $24.35 | 12500 |
| 2023-10-05 | 25.33 | $24.49 | 3800 |
| 2023-10-04 | 25.35 | $24.22 | 23900 |
| 2023-10-03 | 25.37 | $24.85 | 20800 |
| 2023-10-02 | 25.37 | $25.17 | 7629 |
| 2023-09-29 | 25.37 | $25.13 | 3100 |
| 2023-09-28 | 25.39 | $25.11 | 10936 |
| 2023-09-27 | 25.39 | $25.19 | 13343 |
| 2023-09-26 | 25.40 | $25.36 | 7700 |
| 2023-09-25 | 25.36 | $25.23 | 4001 |
| 2023-09-22 | 25.33 | $25.29 | 1824 |
| 2023-09-21 | 25.29 | $25.47 | 19341 |
| 2023-09-20 | 25.26 | $25.62 | 2515 |
| 2023-09-19 | 25.21 | $26.06 | 6413 |
| 2023-09-18 | 25.15 | $25.62 | 1500 |
| 2023-09-15 | 25.12 | $25.76 | 7029 |
| 2023-09-14 | 25.07 | $25.81 | 6700 |
| 2023-09-13 | 25.05 | $25.95 | 3525 |
| 2023-09-12 | 25.00 | $26.32 | 7910 |
| 2023-09-11 | 24.93 | $25.06 | 1630 |
| 2023-09-08 | 24.94 | $24.98 | 4024 |
| 2023-09-07 | 24.95 | $24.86 | 5414 |
| 2023-09-06 | 24.98 | $24.46 | 4300 |
| 2023-09-05 | 25.04 | $25.03 | 3900 |
| 2023-09-01 | 25.07 | $25.03 | 5900 |
| 2023-08-31 | 25.08 | $25.50 | 3700 |
| 2023-08-30 | 25.08 | $25.23 | 2248 |
| 2023-08-29 | 25.09 | $25.27 | 5900 |
| 2023-08-28 | 25.12 | $24.72 | 4300 |
| 2023-08-25 | 25.20 | $24.55 | 5314 |
| 2023-08-24 | 25.30 | $24.46 | 3100 |
| 2023-08-23 | 25.40 | $24.97 | 3100 |
| 2023-08-22 | 25.48 | $24.63 | 4100 |
| 2023-08-21 | 25.57 | $24.85 | 2500 |
| 2023-08-18 | 25.68 | $24.86 | 5600 |
| 2023-08-17 | 25.81 | $24.95 | 3531 |
| 2023-08-16 | 25.93 | $25.26 | 7400 |
| 2023-08-15 | 26.02 | $24.93 | 2500 |
| 2023-08-14 | 26.16 | $25.04 | 3100 |
| 2023-08-11 | 26.26 | $25.17 | 2918 |
| 2023-08-10 | 26.34 | $25.23 | 7519 |
| 2023-08-09 | 26.42 | $25.48 | 6700 |
| 2023-08-08 | 26.49 | $25.55 | 5500 |
| 2023-08-07 | 26.54 | $25.62 | 6017 |
| 2023-08-04 | 26.55 | $25.40 | 5900 |
| 2023-08-03 | 26.56 | $25.36 | 3319 |
| 2023-08-02 | 26.55 | $25.49 | 1400 |
| 2023-08-01 | 26.55 | $25.79 | 3500 |
| 2023-07-31 | 26.55 | $26.33 | 3212 |
| 2023-07-28 | 26.51 | $26.58 | 16400 |
| 2023-07-27 | 26.43 | $26.43 | 1400 |
| 2023-07-26 | 26.35 | $26.63 | 1900 |
| 2023-07-25 | 26.27 | $26.51 | 1809 |
| 2023-07-24 | 26.18 | $26.93 | 1100 |
| 2023-07-21 | 26.09 | $27.43 | 2839 |
| 2023-07-20 | 25.95 | $27.38 | 2419 |
| 2023-07-19 | 25.82 | $27.08 | 4900 |
| 2023-07-18 | 25.72 | $27.71 | 4900 |
| 2023-07-17 | 25.56 | $27.00 | 6039 |
| 2023-07-14 | 25.45 | $26.87 | 4531 |
| 2023-07-13 | 25.29 | $26.92 | 2200 |
| 2023-07-12 | 25.13 | $26.86 | 3100 |
| 2023-07-11 | 24.95 | $26.49 | 8100 |
| 2023-07-10 | 24.79 | $25.85 | 7500 |
| 2023-07-07 | 24.68 | $25.62 | 82500 |
| 2023-07-06 | 24.58 | $25.16 | 51200 |
| 2023-07-05 | 24.48 | $25.45 | 5427 |
| 2023-07-03 | 24.35 | $25.81 | 2600 |
| 2023-06-30 | 24.23 | $25.45 | 4243 |
| 2023-06-29 | 24.11 | $25.00 | 6100 |
| 2023-06-28 | 23.99 | $24.86 | 7400 |
| 2023-06-27 | 23.90 | $24.98 | 5600 |
| 2023-06-26 | 23.80 | $24.79 | 2600 |
| 2023-06-23 | 23.70 | $25.00 | 1623 |
| 2023-06-22 | 23.59 | $24.71 | 3023 |
| 2023-06-21 | 23.50 | $24.88 | 3400 |
| 2023-06-20 | 23.44 | $24.89 | 5500 |
| 2023-06-16 | 23.38 | $24.70 | 10019 |
| 2023-06-15 | 23.33 | $24.61 | 6137 |
| 2023-06-14 | 23.28 | $23.85 | 4203 |
| 2023-06-13 | 23.27 | $23.55 | 6900 |
| 2023-06-12 | 23.29 | $23.41 | 11606 |
| 2023-06-09 | 23.31 | $23.30 | 7128 |
| 2023-06-08 | 23.34 | $23.59 | 2300 |
| 2023-06-07 | 23.37 | $23.59 | 6000 |
| 2023-06-06 | 23.41 | $23.16 | 70026 |
| 2023-06-05 | 23.46 | $22.88 | 2132 |
| 2023-06-02 | 23.54 | $23.41 | 2900 |
| 2023-06-01 | 23.57 | $22.95 | 12320 |
| 2023-05-31 | 23.63 | $22.72 | 14700 |
| 2023-05-30 | 23.71 | $22.97 | 5631 |
| 2023-05-26 | 23.79 | $23.13 | 4423 |
| 2023-05-25 | 23.86 | $22.64 | 25700 |
| 2023-05-24 | 23.95 | $22.77 | 9200 |
| 2023-05-23 | 24.03 | $23.06 | 9800 |
| 2023-05-22 | 24.10 | $23.58 | 8301 |
| 2023-05-19 | 24.22 | $23.74 | 5003 |
| 2023-05-18 | 24.30 | $23.64 | 3210 |
| 2023-05-17 | 24.39 | $23.65 | 6739 |
| 2023-05-16 | 24.48 | $23.69 | 3600 |
| 2023-05-15 | 24.57 | $23.88 | 4000 |
| 2023-05-12 | 24.63 | $23.87 | 3233 |
| 2023-05-11 | 24.69 | $23.94 | 4720 |
| 2023-05-10 | 24.75 | $24.18 | 5514 |
| 2023-05-09 | 24.76 | $24.28 | 2800 |
| 2023-05-08 | 24.78 | $24.24 | 2648 |
| 2023-05-05 | 24.80 | $24.54 | 5215 |
| 2023-05-04 | 24.80 | $24.00 | 7000 |
| 2023-05-03 | 24.81 | $24.07 | 1209 |
| 2023-05-02 | 24.83 | $24.42 | 1601 |
| 2023-05-01 | 24.82 | $24.38 | 4725 |
| 2023-04-28 | 24.80 | $24.57 | 5828 |
| 2023-04-27 | 24.79 | $24.41 | 6312 |
| 2023-04-26 | 24.76 | $24.36 | 2500 |
| 2023-04-25 | 24.75 | $24.47 | 4500 |
| 2023-04-24 | 24.74 | $26.00 | 9936 |
| 2023-04-21 | 24.61 | $25.41 | 21831 |
| 2023-04-20 | 24.54 | $25.40 | 99249 |
| 2023-04-19 | 24.50 | $25.40 | 3200 |
| 2023-04-18 | 24.43 | $25.53 | 6628 |
| 2023-04-17 | 24.37 | $25.11 | 6200 |
| 2023-04-14 | 24.27 | $25.17 | 8100 |
| 2023-04-13 | 24.20 | $25.00 | 18443 |
| 2023-04-12 | 24.10 | $24.52 | 1900 |
| 2023-04-11 | 24.09 | $24.67 | 4000 |
| 2023-04-10 | 24.04 | $24.52 | 2909 |
| 2023-04-06 | 24.02 | $24.54 | 2900 |
| 2023-04-05 | 24.02 | $24.34 | 5800 |
| 2023-04-04 | 24.02 | $24.38 | 9335 |
| 2023-04-03 | 24.01 | $24.14 | 4100 |
| 2023-03-31 | 24.03 | $24.11 | 1400 |
| 2023-03-30 | 24.05 | $24.23 | 9500 |
| 2023-03-29 | 24.06 | $23.99 | 14100 |
| 2023-03-28 | 24.07 | $24.13 | 3900 |
| 2023-03-27 | 24.07 | $24.18 | 4714 |
| 2023-03-24 | 24.06 | $23.42 | 18517 |
| 2023-03-23 | 24.05 | $23.92 | 14717 |
| 2023-03-22 | 24.03 | $24.69 | 5800 |
| 2023-03-21 | 23.98 | $24.00 | 13700 |
| 2023-03-20 | 23.98 | $24.26 | 9100 |
| 2023-03-17 | 23.95 | $23.20 | 12400 |
| 2023-03-16 | 23.95 | $23.81 | 13300 |
| 2023-03-15 | 23.93 | $23.01 | 16800 |
| 2023-03-14 | 23.95 | $24.22 | 4529 |
| 2023-03-13 | 23.91 | $23.72 | 8619 |
| 2023-03-10 | 23.87 | $24.11 | 8900 |
| 2023-03-09 | 23.84 | $24.56 | 7610 |
| 2023-03-08 | 23.80 | $24.32 | 2011 |
| 2023-03-07 | 23.76 | $24.20 | 20000 |
| 2023-03-06 | 23.73 | $24.50 | 4311 |
| 2023-03-03 | 23.69 | $24.56 | 17529 |
| 2023-03-02 | 23.67 | $24.38 | 1900 |
| 2023-03-01 | 23.62 | $24.21 | 11805 |
| 2023-02-28 | 23.57 | $24.14 | 7613 |
| 2023-02-27 | 23.52 | $23.90 | 156900 |
| 2023-02-24 | 23.49 | $23.23 | 277514 |
| 2023-02-23 | 23.49 | $23.49 | 434400 |
| 2023-02-22 | 23.47 | $23.75 | 233700 |
| 2023-02-21 | 23.42 | $24.03 | 20714 |
| 2023-02-17 | 23.38 | $23.62 | 4100 |
| 2023-02-16 | 23.35 | $23.32 | 14400 |
| 2023-02-15 | 23.32 | $23.30 | 5700 |
| 2023-02-14 | 23.29 | $23.41 | 4500 |
| 2023-02-13 | 23.27 | $23.36 | 5716 |
| 2023-02-10 | 23.22 | $23.08 | 1900 |
| 2023-02-09 | 23.19 | $23.53 | 5900 |
| 2023-02-08 | 23.10 | $23.59 | 9900 |
| 2023-02-07 | 23.00 | $23.62 | 4200 |
| 2023-02-06 | 22.89 | $23.59 | 4839 |
| 2023-02-03 | 22.80 | $23.76 | 14305 |
| 2023-02-02 | 22.67 | $24.08 | 13100 |
| 2023-02-01 | 22.47 | $23.38 | 5600 |
| 2023-01-31 | 22.29 | $23.15 | 4100 |
| 2023-01-30 | 22.09 | $23.26 | 5412 |
| 2023-01-27 | 21.90 | $23.33 | 2000 |
| 2023-01-26 | 21.69 | $23.15 | 8302 |
| 2023-01-25 | 21.50 | $23.05 | 7100 |
| 2023-01-24 | 21.31 | $22.75 | 12900 |
| 2023-01-23 | 21.12 | $23.27 | 25304 |
| 2023-01-20 | 20.92 | $22.99 | 12300 |
| 2023-01-19 | 20.72 | $22.72 | 4100 |
| 2023-01-18 | 20.53 | $22.75 | 11300 |
| 2023-01-17 | 20.35 | $23.05 | 25427 |
| 2023-01-13 | 20.16 | $22.28 | 10415 |
| 2023-01-12 | 20.06 | $22.46 | 51525 |
| 2023-01-11 | 19.94 | $21.70 | 9200 |
| 2023-01-10 | 19.85 | $21.62 | 57411 |
| 2023-01-09 | 19.78 | $21.50 | 76200 |
| 2023-01-06 | 19.74 | $21.72 | 22311 |
| 2023-01-05 | 19.67 | $21.10 | 70615 |
| 2023-01-04 | 19.64 | $20.24 | 52500 |
| 2023-01-03 | 19.64 | $19.67 | 72500 |
| 2022-12-30 | 19.69 | $19.15 | 16700 |
| 2022-12-29 | 19.69 | $19.41 | 9900 |
| 2022-12-28 | 19.69 | $19.20 | 11729 |
| 2022-12-27 | 19.68 | $19.27 | 36944 |
| 2022-12-23 | 19.66 | $19.25 | 15100 |
| 2022-12-22 | 19.66 | $18.99 | 22503 |
| 2022-12-21 | 19.65 | $19.33 | 164345 |
| 2022-12-20 | 19.60 | $18.92 | 25318 |
| 2022-12-19 | 19.56 | $19.04 | 79900 |
| 2022-12-16 | 19.52 | $19.02 | 31226 |
| 2022-12-15 | 19.49 | $19.40 | 14800 |
| 2022-12-14 | 19.44 | $20.20 | 23700 |
| 2022-12-13 | 19.37 | $20.08 | 39232 |
| 2022-12-12 | 19.30 | $19.92 | 149132 |
| 2022-12-09 | 19.24 | $20.09 | 62700 |
| 2022-12-08 | 19.14 | $20.70 | 28431 |
| 2022-12-07 | 18.97 | $20.49 | 103003 |
| 2022-12-06 | 18.80 | $20.41 | 60700 |
| 2022-12-05 | 18.61 | $20.32 | 173313 |
| 2022-12-02 | 18.42 | $20.52 | 25430 |
| 2022-12-01 | 18.18 | $19.31 | 22800 |
| 2022-11-30 | 18.01 | $19.26 | 56341 |
| 2022-11-29 | 17.85 | $19.07 | 43127 |
| 2022-11-28 | 17.69 | $18.92 | 87500 |
| 2022-11-25 | 17.52 | $19.22 | 4900 |
| 2022-11-23 | 17.36 | $18.82 | 23700 |
| 2022-11-22 | 17.22 | $18.27 | 79700 |
| 2022-11-21 | 17.09 | $18.06 | 117505 |
| 2022-11-18 | 16.95 | $18.41 | 56636 |
| 2022-11-17 | 16.78 | $18.36 | 67200 |
| 2022-11-16 | 16.62 | $18.41 | 84636 |
| 2022-11-15 | 16.45 | $18.78 | 93742 |
| 2022-11-14 | 16.27 | $18.62 | 61033 |
| 2022-11-11 | 16.09 | $18.67 | 86812 |
| 2022-11-10 | 15.89 | $18.18 | 152400 |
| 2022-11-09 | 15.73 | $17.31 | 105243 |
| 2022-11-08 | 15.56 | $16.99 | 114900 |
| 2022-11-07 | 15.41 | $16.67 | 83513 |
| 2022-11-04 | 15.29 | $16.52 | 77500 |
| 2022-11-03 | 15.16 | $15.78 | 85435 |
| 2022-11-02 | 15.08 | $15.85 | 52810 |
| 2022-11-01 | 15.01 | $16.18 | 176939 |
| 2022-10-31 | 14.96 | $15.70 | 35924 |
| 2022-10-28 | 14.90 | $15.68 | 95449 |
| 2022-10-27 | 14.82 | $15.93 | 48100 |
| 2022-10-26 | 14.72 | $16.05 | 42931 |
| 2022-10-25 | 14.63 | $15.70 | 156600 |
| 2022-10-24 | 14.53 | $15.23 | 91300 |
| 2022-10-21 | 14.46 | $15.04 | 91035 |
| 2022-10-20 | 14.41 | $15.04 | 118826 |
| 2022-10-19 | 14.42 | $15.00 | 404500 |
| 2022-10-18 | 14.41 | $15.27 | 176803 |
| 2022-10-17 | 14.40 | $15.05 | 60808 |
| 2022-10-14 | 14.41 | $14.68 | 101401 |
| 2022-10-13 | 14.44 | $14.84 | 117200 |
| 2022-10-12 | 14.46 | $13.94 | 357900 |
| 2022-10-11 | 14.53 | $14.08 | 317638 |
| 2022-10-10 | 14.60 | $14.30 | 123900 |
| 2022-10-07 | 14.71 | $13.95 | 95200 |
| 2022-10-06 | 14.80 | $14.03 | 89100 |
| 2022-10-05 | 14.87 | $14.59 | 277000 |
| 2022-10-04 | 14.98 | $15.17 | 440634 |
| 2022-10-03 | 15.08 | $14.36 | 67800 |
| 2022-09-30 | 15.22 | $14.11 | 67500 |
| 2022-09-29 | 15.38 | $14.04 | 146800 |
| 2022-09-28 | 15.56 | $14.19 | 87435 |
| 2022-09-27 | 15.74 | $13.66 | 555800 |
| 2022-09-26 | 15.94 | $13.90 | 99700 |
| 2022-09-23 | 16.13 | $14.07 | 43900 |
| 2022-09-22 | 16.34 | $15.12 | 84914 |
| 2022-09-21 | 16.50 | $14.82 | 58848 |
| 2022-09-20 | 16.68 | $15.10 | 148349 |
| 2022-09-19 | 16.85 | $15.31 | 96900 |
| 2022-09-16 | 17.03 | $15.16 | 74500 |
| 2022-09-15 | 17.25 | $15.26 | 41000 |
| 2022-09-14 | 17.47 | $15.37 | 62700 |
| 2022-09-13 | 17.71 | $15.54 | 88800 |
| 2022-09-12 | 17.93 | $16.39 | 90700 |
| 2022-09-09 | 18.12 | $15.72 | 30900 |
| 2022-09-08 | 18.34 | $15.45 | 79332 |
| 2022-09-07 | 18.58 | $16.77 | 109700 |
| 2022-09-06 | 18.73 | $17.27 | 50200 |
| 2022-09-02 | 18.87 | $17.10 | 43140 |
| 2022-09-01 | 19.00 | $17.39 | 87200 |
| 2022-08-31 | 19.15 | $17.62 | 71719 |
| 2022-08-30 | 19.28 | $17.79 | 113300 |
| 2022-08-29 | 19.39 | $17.60 | 69300 |
| 2022-08-26 | 19.53 | $17.66 | 42500 |
| 2022-08-25 | 19.67 | $18.34 | 31300 |
| 2022-08-24 | 19.77 | $18.31 | 57800 |
| 2022-08-23 | 19.87 | $18.46 | 57000 |
| 2022-08-22 | 19.93 | $18.47 | 46800 |
| 2022-08-19 | 20.03 | $18.99 | 9935 |
| 2022-08-18 | 20.09 | $19.45 | 9700 |
| 2022-08-17 | 20.13 | $19.76 | 6300 |
| 2022-08-16 | 20.14 | $20.07 | 8800 |
| 2022-08-15 | 20.14 | $20.01 | 13000 |
| 2022-08-12 | 20.10 | $20.20 | 12400 |
| 2022-08-11 | 20.03 | $20.08 | 17615 |
| 2022-08-10 | 19.94 | $20.27 | 5533 |
| 2022-08-09 | 19.88 | $19.75 | 18500 |
| 2022-08-08 | 19.83 | $20.00 | 21109 |
| 2022-08-05 | 19.76 | $19.87 | 19200 |
| 2022-08-04 | 19.72 | $20.28 | 9000 |
| 2022-08-03 | 19.65 | $20.14 | 12100 |
| 2022-08-02 | 19.58 | $20.17 | 14900 |
| 2022-08-01 | 19.49 | $20.40 | 19500 |
| 2022-07-29 | 19.44 | $20.38 | 8600 |
| 2022-07-28 | 19.38 | $20.29 | 32800 |
| 2022-07-27 | 19.36 | $20.34 | 9636 |
| 2022-07-26 | 19.34 | $19.70 | 18400 |
| 2022-07-25 | 19.36 | $20.39 | 10800 |
| 2022-07-22 | 19.35 | $20.19 | 14527 |
| 2022-07-21 | 19.34 | $20.27 | 21029 |
| 2022-07-20 | 19.31 | $20.03 | 37107 |
| 2022-07-19 | 19.30 | $20.01 | 35844 |
| 2022-07-18 | 19.30 | $19.14 | 38513 |
| 2022-07-15 | 19.33 | $18.93 | 28207 |
| 2022-07-14 | 19.37 | $18.34 | 24700 |
| 2022-07-13 | 19.41 | $18.95 | 34400 |
| 2022-07-12 | 19.44 | $18.75 | 45014 |
| 2022-07-11 | 19.50 | $18.68 | 64522 |
| 2022-07-08 | 19.60 | $19.07 | 36100 |
| 2022-07-07 | 19.71 | $18.86 | 33100 |
| 2022-07-06 | 19.83 | $18.61 | 117400 |
| 2022-07-05 | 19.96 | $18.38 | 33547 |
| 2022-07-01 | 20.13 | $19.39 | 32700 |
| 2022-06-30 | 20.25 | $19.26 | 19937 |
| 2022-06-29 | 20.37 | $19.85 | 17600 |
| 2022-06-28 | 20.48 | $19.99 | 33301 |
| 2022-06-27 | 20.59 | $20.20 | 43523 |
| 2022-06-24 | 20.66 | $20.15 | 122522 |
| 2022-06-23 | 20.70 | $19.84 | 137600 |
| 2022-06-22 | 20.73 | $19.83 | 67400 |
| 2022-06-21 | 20.76 | $19.81 | 45926 |
| 2022-06-17 | 20.78 | $19.94 | 43700 |
| 2022-06-16 | 20.77 | $19.70 | 63922 |
| 2022-06-15 | 20.78 | $19.84 | 47223 |
| 2022-06-14 | 20.84 | $19.04 | 71918 |
| 2022-06-13 | 20.92 | $19.64 | 40600 |
| 2022-06-10 | 20.97 | $19.94 | 39000 |
| 2022-06-09 | 20.97 | $20.65 | 46326 |
| 2022-06-08 | 20.92 | $21.34 | 44912 |
| 2022-06-07 | 20.83 | $21.22 | 45600 |
| 2022-06-06 | 20.73 | $21.26 | 52538 |
| 2022-06-03 | 20.66 | $21.64 | 17400 |
| 2022-06-02 | 20.56 | $21.90 | 55300 |
| 2022-06-01 | 20.47 | $21.61 | 55400 |
| 2022-05-31 | 20.38 | $22.10 | 88300 |
| 2022-05-27 | 20.27 | $22.07 | 16500 |
| 2022-05-26 | 20.16 | $21.75 | 24000 |
| 2022-05-25 | 20.08 | $20.92 | 46300 |
| 2022-05-24 | 20.02 | $20.33 | 39819 |
| 2022-05-23 | 19.98 | $20.46 | 40500 |
| 2022-05-20 | 20.01 | $20.25 | 34140 |
| 2022-05-19 | 20.04 | $19.79 | 25300 |
| 2022-05-18 | 20.12 | $19.91 | 29334 |
| 2022-05-17 | 20.19 | $21.07 | 57200 |
| 2022-05-16 | 20.20 | $20.58 | 37300 |
| 2022-05-13 | 20.23 | $20.52 | 27006 |
| 2022-05-12 | 20.27 | $20.00 | 28400 |
| 2022-05-11 | 20.32 | $19.71 | 43000 |
| 2022-05-10 | 20.39 | $19.59 | 139232 |
| 2022-05-09 | 20.47 | $19.20 | 67902 |
| 2022-05-06 | 20.58 | $19.72 | 460400 |
| 2022-05-05 | 20.66 | $19.76 | 394600 |
| 2022-05-04 | 20.72 | $19.99 | 481332 |
| 2022-05-03 | 20.79 | $19.93 | 722800 |
| 2022-05-02 | 20.89 | $19.80 | 43920 |
| 2022-04-29 | 20.98 | $19.93 | 831945 |
| 2022-04-28 | 21.07 | $20.22 | 52600 |
| 2022-04-27 | 21.19 | $19.66 | 64300 |
| 2022-04-26 | 21.35 | $19.44 | 74300 |
| 2022-04-25 | 21.49 | $21.10 | 27306 |
| 2022-04-22 | 21.55 | $20.95 | 12500 |
| 2022-04-21 | 21.62 | $21.38 | 37800 |
| 2022-04-20 | 21.66 | $21.28 | 34500 |
| 2022-04-19 | 21.75 | $21.27 | 46608 |
| 2022-04-18 | 21.83 | $21.23 | 39108 |
| 2022-04-14 | 21.93 | $21.20 | 45903 |
| 2022-04-13 | 22.01 | $20.96 | 22700 |
| 2022-04-12 | 22.13 | $21.14 | 70210 |
| 2022-04-11 | 22.20 | $21.19 | 113100 |
| 2022-04-08 | 22.28 | $21.48 | 73405 |
| 2022-04-07 | 22.30 | $21.32 | 86011 |
| 2022-04-06 | 22.35 | $20.91 | 146300 |
| 2022-04-05 | 22.46 | $21.44 | 224900 |
| 2022-04-04 | 22.46 | $21.82 | 47200 |
| 2022-04-01 | 22.45 | $21.69 | 19400 |
| 2022-03-31 | 22.49 | $21.72 | 57000 |
| 2022-03-30 | 22.57 | $22.54 | 40324 |
| 2022-03-29 | 22.61 | $22.89 | 95701 |
| 2022-03-28 | 22.66 | $22.20 | 96800 |
| 2022-03-25 | 22.82 | $22.47 | 39634 |
| 2022-03-24 | 23.02 | $22.22 | 40944 |
| 2022-03-23 | 23.19 | $22.32 | 28003 |
| 2022-03-22 | 23.39 | $22.92 | 102800 |
| 2022-03-21 | 23.55 | $22.90 | 20545 |
| 2022-03-18 | 23.70 | $23.18 | 43539 |
| 2022-03-17 | 23.83 | $22.90 | 34000 |
| 2022-03-16 | 23.97 | $23.36 | 76100 |
| 2022-03-15 | 24.09 | $22.44 | 127700 |
| 2022-03-14 | 24.23 | $22.81 | 56409 |
| 2022-03-11 | 24.34 | $21.93 | 21925 |
| 2022-03-10 | 24.58 | $22.41 | 33100 |
| 2022-03-09 | 24.79 | $23.05 | 68400 |
| 2022-03-08 | 24.96 | $21.45 | 132407 |
| 2022-03-07 | 25.20 | $21.65 | 85600 |
| 2022-03-04 | 25.42 | $22.52 | 32500 |
| 2022-03-03 | 25.63 | $23.14 | 66700 |
| 2022-03-02 | 25.82 | $23.38 | 27600 |
| 2022-03-01 | 26.00 | $23.85 | 35800 |
| 2022-02-28 | 26.14 | $25.59 | 25500 |
| 2022-02-25 | 26.20 | $26.36 | 26300 |
| 2022-02-24 | 26.24 | $25.70 | 34500 |
| 2022-02-23 | 26.31 | $26.16 | 18749 |
| 2022-02-22 | 26.37 | $26.27 | 22034 |
| 2022-02-18 | 26.44 | $25.84 | 14400 |
| 2022-02-17 | 26.54 | $25.77 | 62617 |
| 2022-02-16 | 26.65 | $25.79 | 55809 |
| 2022-02-15 | 26.84 | $25.60 | 42000 |
| 2022-02-14 | 27.03 | $25.39 | 2.3M |
| 2022-02-11 | 27.24 | $24.90 | 3.4M |
| 2022-02-10 | 27.45 | $26.73 | 94732 |
| 2022-02-09 | 27.58 | $26.61 | 30000 |
| 2022-02-08 | 27.70 | $26.53 | 28433 |
| 2022-02-07 | 27.82 | $26.31 | 33909 |
| 2022-02-04 | 27.92 | $26.03 | 20000 |
| 2022-02-03 | 28.02 | $26.65 | 28000 |
| 2022-02-02 | 28.09 | $27.03 | 31434 |
| 2022-02-01 | 28.13 | $26.90 | 43700 |
| 2022-01-31 | 28.18 | $26.68 | 59600 |
| 2022-01-28 | 28.21 | $26.74 | 47232 |
| 2022-01-27 | 28.24 | $27.25 | 23018 |
| 2022-01-26 | 28.24 | $27.07 | 47800 |
| 2022-01-25 | 28.26 | $27.32 | 55900 |
| 2022-01-24 | 28.26 | $27.60 | 41300 |
| 2022-01-21 | 28.24 | $27.96 | 35700 |
| 2022-01-20 | 28.20 | $28.00 | 40725 |
| 2022-01-19 | 28.13 | $29.55 | 108300 |
| 2022-01-18 | 27.93 | $29.33 | 79438 |
| 2022-01-14 | 27.75 | $29.53 | 24423 |
| 2022-01-13 | 27.53 | $29.25 | 41800 |
| 2022-01-12 | 27.33 | $29.20 | 38700 |
| 2022-01-11 | 27.16 | $29.04 | 65145 |
| 2022-01-10 | 26.99 | $28.87 | 122900 |
| 2022-01-07 | 26.85 | $28.30 | 40600 |
| 2022-01-06 | 26.72 | $28.10 | 17400 |
| 2022-01-05 | 26.62 | $28.12 | 24100 |
| 2022-01-04 | 26.53 | $27.86 | 17700 |
| 2022-01-03 | 26.46 | $27.73 | 44138 |
| 2021-12-31 | 26.38 | $27.46 | 26500 |
| 2021-12-30 | 26.32 | $27.22 | 28900 |
| 2021-12-29 | 26.26 | $27.37 | 39549 |
| 2021-12-28 | 26.18 | $27.48 | 24036 |
| 2021-12-27 | 26.12 | $27.19 | 29000 |
| 2021-12-23 | 26.04 | $27.22 | 32700 |
| 2021-12-22 | 26.00 | $27.18 | 29100 |
| 2021-12-21 | 25.97 | $26.63 | 42943 |
| 2021-12-20 | 25.95 | $25.51 | 55000 |
| 2021-12-17 | 25.97 | $25.79 | 46733 |
| 2021-12-16 | 26.02 | $24.99 | 38100 |
| 2021-12-15 | 26.09 | $25.39 | 31512 |
| 2021-12-14 | 26.16 | $25.84 | 74609 |
| 2021-12-13 | 26.24 | $25.58 | 60645 |
| 2021-12-10 | 26.33 | $25.94 | 59732 |
| 2021-12-09 | 26.40 | $25.80 | 91946 |
| 2021-12-08 | 26.51 | $26.09 | 26732 |
| 2021-12-07 | 26.58 | $26.25 | 106900 |
| 2021-12-06 | 26.56 | $26.55 | 69627 |
| 2021-12-03 | 26.53 | $26.13 | 57300 |
| 2021-12-02 | 26.49 | $26.33 | 80332 |
| 2021-12-01 | 26.45 | $25.93 | 59527 |
| 2021-11-30 | 26.40 | $25.86 | 163200 |
| 2021-11-29 | 26.36 | $26.17 | 60932 |
| 2021-11-26 | 26.29 | $25.68 | 26837 |
| 2021-11-24 | 26.26 | $26.27 | 15900 |
| 2021-11-23 | 26.19 | $26.73 | 39128 |
| 2021-11-22 | 26.11 | $26.15 | 45642 |
| 2021-11-19 | 26.03 | $25.93 | 14100 |
| 2021-11-18 | 25.94 | $26.73 | 38002 |
| 2021-11-17 | 25.84 | $26.49 | 29100 |
| 2021-11-16 | 25.76 | $26.73 | 48500 |
| 2021-11-15 | 25.68 | $27.51 | 113200 |
| 2021-11-12 | 25.58 | $27.32 | 13400 |
| 2021-11-11 | 25.48 | $27.36 | 39218 |
| 2021-11-10 | 25.35 | $27.96 | 19100 |
| 2021-11-09 | 25.21 | $27.44 | 67800 |
| 2021-11-08 | 25.06 | $26.01 | 38500 |
| 2021-11-05 | 24.97 | $25.91 | 35300 |
| 2021-11-04 | 24.91 | $25.37 | 35723 |
| 2021-11-03 | 24.88 | $25.49 | 34100 |
| 2021-11-02 | 24.83 | $24.95 | 25000 |
| 2021-11-01 | 24.83 | $25.01 | 72200 |
| 2021-10-29 | 24.81 | $24.85 | 24700 |
| 2021-10-28 | 24.83 | $24.94 | 30500 |
| 2021-10-27 | 24.83 | $25.01 | 55940 |
| 2021-10-26 | 24.88 | $25.05 | 51319 |
| 2021-10-25 | 24.91 | $24.63 | 48900 |
| 2021-10-22 | 25.01 | $24.12 | 22229 |
| 2021-10-21 | 25.10 | $24.59 | 29500 |
| 2021-10-20 | 25.17 | $24.94 | 240907 |
| 2021-10-19 | 25.24 | $25.16 | 152012 |
| 2021-10-18 | 25.27 | $25.41 | 338607 |
| 2021-10-15 | 25.28 | $25.30 | 145532 |
| 2021-10-14 | 25.33 | $24.95 | 155632 |
| 2021-10-13 | 25.41 | $25.09 | 208800 |
| 2021-10-12 | 25.46 | $24.45 | 30800 |
| 2021-10-11 | 25.59 | $24.27 | 33219 |
| 2021-10-08 | 25.73 | $24.70 | 17300 |
| 2021-10-07 | 25.88 | $24.61 | 31223 |
| 2021-10-06 | 26.00 | $24.56 | 28619 |
| 2021-10-05 | 26.13 | $24.95 | 38300 |
| 2021-10-04 | 26.27 | $24.71 | 18700 |
| 2021-10-01 | 26.41 | $25.10 | 22100 |
| 2021-09-30 | 26.53 | $25.07 | 36200 |
| 2021-09-29 | 26.68 | $25.90 | 16300 |
| 2021-09-28 | 26.77 | $25.65 | 25400 |
| 2021-09-27 | 26.89 | $26.61 | 30528 |
| 2021-09-24 | 26.94 | $25.98 | 15412 |
| 2021-09-23 | 27.02 | $26.06 | 28500 |
| 2021-09-22 | 27.10 | $26.19 | 31140 |
| 2021-09-21 | 27.18 | $25.78 | 35209 |
| 2021-09-20 | 27.28 | $25.69 | 29800 |
| 2021-09-17 | 27.39 | $26.26 | 29229 |
| 2021-09-16 | 27.46 | $26.52 | 42500 |
| 2021-09-15 | 27.53 | $26.08 | 554926 |
| 2021-09-14 | 27.62 | $27.03 | 40639 |
| 2021-09-13 | 27.71 | $27.14 | 17601 |
| 2021-09-10 | 27.81 | $27.63 | 15616 |
| 2021-09-09 | 27.88 | $27.10 | 33334 |
| 2021-09-08 | 27.99 | $27.12 | 19600 |
| 2021-09-07 | 28.09 | $27.71 | 18712 |
| 2021-09-03 | 28.13 | $27.48 | 9123 |
| 2021-09-02 | 28.20 | $27.63 | 18500 |
| 2021-09-01 | 28.25 | $28.08 | 15730 |
| 2021-08-31 | 28.26 | $27.67 | 27846 |
| 2021-08-30 | 28.30 | $28.00 | 21516 |
| 2021-08-27 | 28.32 | $27.69 | 15200 |
| 2021-08-26 | 28.34 | $27.48 | 21409 |
| 2021-08-25 | 28.41 | $27.75 | 12700 |
| 2021-08-24 | 28.46 | $27.77 | 33500 |
| 2021-08-23 | 28.51 | $27.78 | 23211 |
| 2021-08-20 | 28.56 | $27.88 | 11600 |
| 2021-08-19 | 28.58 | $27.62 | 27149 |
| 2021-08-18 | 28.62 | $27.98 | 11948 |
| 2021-08-17 | 28.66 | $27.93 | 18400 |
| 2021-08-16 | 28.64 | $28.74 | 33040 |
| 2021-08-13 | 28.56 | $29.25 | 8900 |
| 2021-08-12 | 28.52 | $29.03 | 17943 |
| 2021-08-11 | 28.49 | $29.16 | 15503 |
| 2021-08-10 | 28.50 | $29.24 | 19700 |
| 2021-08-09 | 28.52 | $28.52 | 26622 |
| 2021-08-06 | 28.59 | $28.77 | 11700 |
| 2021-08-05 | 28.66 | $28.60 | 7138 |
| 2021-08-04 | 28.75 | $28.33 | 12000 |
| 2021-08-03 | 28.90 | $28.54 | 23900 |
| 2021-08-02 | 29.04 | $28.37 | 16735 |
| 2021-07-30 | 29.22 | $28.12 | 14528 |
| 2021-07-29 | 29.43 | $28.81 | 20100 |
| 2021-07-28 | 29.55 | $28.80 | 15200 |
| 2021-07-27 | 29.68 | $28.75 | 24228 |
| 2021-07-26 | 29.81 | $28.77 | 18600 |
| 2021-07-23 | 29.96 | $28.32 | 7900 |
| 2021-07-22 | 30.13 | $28.34 | 20900 |
| 2021-07-21 | 30.31 | $28.76 | 16100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.38
2026-07-17
Close Price
$27.58
Vol: 54900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.70
Average
26.00
Maximum
33.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.38 | $27.58 | 54900 |
| 2026-07-16 | 26.25 | $27.12 | 21800 |
| 2026-07-15 | 26.16 | $26.64 | 26800 |
| 2026-07-14 | 26.11 | $26.52 | 22300 |
| 2026-07-13 | 26.07 | $26.84 | 27930 |
| 2026-07-10 | 25.99 | $26.79 | 66544 |
| 2026-07-09 | 25.90 | $26.37 | 119400 |
| 2026-07-08 | 25.85 | $26.20 | 752431 |
| 2026-07-07 | 25.82 | $26.49 | 22922 |
| 2026-07-06 | 25.74 | $25.64 | 80329 |
| 2026-07-02 | 25.76 | $25.88 | 47100 |
| 2026-07-01 | 25.74 | $25.71 | 134639 |
| 2026-06-30 | 25.75 | $26.63 | 341705 |
| 2026-06-29 | 25.65 | $26.74 | 286100 |
| 2026-06-26 | 25.54 | $26.35 | 1.0M |
| 2026-06-25 | 25.45 | $26.33 | 1.2M |
| 2026-06-24 | 25.36 | $25.87 | 648100 |
| 2026-06-23 | 25.31 | $25.05 | 200530 |
| 2026-06-22 | 25.33 | $24.99 | 94402 |
| 2026-06-18 | 25.37 | $25.38 | 28964 |
| 2026-06-17 | 25.37 | $25.01 | 114600 |
| 2026-06-16 | 25.41 | $25.67 | 34602 |
| 2026-06-15 | 25.38 | $26.02 | 29400 |
| 2026-06-12 | 25.31 | $26.27 | 39900 |
| 2026-06-11 | 25.21 | $26.32 | 73800 |
| 2026-06-10 | 25.10 | $25.97 | 134600 |
| 2026-06-09 | 25.00 | $25.63 | 132432 |
| 2026-06-08 | 24.94 | $25.05 | 144417 |
| 2026-06-05 | 24.93 | $25.03 | 155003 |
| 2026-06-04 | 24.92 | $25.36 | 105600 |
| 2026-06-03 | 24.87 | $25.11 | 106400 |
| 2026-06-02 | 24.84 | $24.99 | 192200 |
| 2026-06-01 | 24.83 | $24.56 | 476000 |
| 2026-05-29 | 24.86 | $24.82 | 312101 |
| 2026-05-28 | 24.86 | $24.96 | 64000 |
| 2026-05-27 | 24.85 | $25.45 | 28907 |
| 2026-05-26 | 24.79 | $24.89 | 47222 |
| 2026-05-22 | 24.77 | $24.77 | 24600 |
| 2026-05-21 | 24.78 | $25.09 | 50100 |
| 2026-05-20 | 24.74 | $24.96 | 40627 |
| 2026-05-19 | 24.72 | $24.65 | 87400 |
| 2026-05-18 | 24.73 | $24.81 | 76200 |
| 2026-05-15 | 24.72 | $24.03 | 43900 |
| 2026-05-14 | 24.79 | $24.19 | 64100 |
| 2026-05-13 | 24.85 | $23.98 | 59247 |
| 2026-05-12 | 24.94 | $24.44 | 77039 |
| 2026-05-11 | 25.00 | $24.83 | 112400 |
| 2026-05-08 | 25.02 | $24.99 | 42700 |
| 2026-05-07 | 25.02 | $24.72 | 52600 |
| 2026-05-06 | 25.05 | $25.03 | 79200 |
| 2026-05-05 | 25.05 | $24.65 | 184000 |
| 2026-05-04 | 25.09 | $24.89 | 37933 |
| 2026-05-01 | 25.12 | $25.04 | 38500 |
| 2026-04-30 | 25.12 | $25.05 | 129327 |
| 2026-04-29 | 25.13 | $24.96 | 196226 |
| 2026-04-28 | 25.15 | $25.11 | 195113 |
| 2026-04-27 | 25.15 | $24.72 | 39700 |
| 2026-04-24 | 25.20 | $24.98 | 31340 |
| 2026-04-23 | 25.22 | $24.74 | 38200 |
| 2026-04-22 | 25.27 | $25.11 | 55505 |
| 2026-04-21 | 25.29 | $24.97 | 136732 |
| 2026-04-20 | 25.32 | $25.85 | 109100 |
| 2026-04-17 | 25.27 | $25.58 | 74200 |
| 2026-04-16 | 25.23 | $25.27 | 118700 |
| 2026-04-15 | 25.23 | $25.16 | 60300 |
| 2026-04-14 | 25.24 | $25.67 | 39200 |
| 2026-04-13 | 25.19 | $25.68 | 1.7M |
| 2026-04-10 | 25.14 | $25.99 | 39900 |
| 2026-04-09 | 25.05 | $25.64 | 98432 |
| 2026-04-08 | 24.99 | $25.66 | 25000 |
| 2026-04-07 | 24.92 | $24.97 | 82439 |
| 2026-04-06 | 24.91 | $25.15 | 46719 |
| 2026-04-02 | 24.89 | $25.10 | 43546 |
| 2026-04-01 | 24.87 | $25.28 | 34618 |
| 2026-03-31 | 24.82 | $25.18 | 67407 |
| 2026-03-30 | 24.79 | $24.42 | 66900 |
| 2026-03-27 | 24.83 | $24.46 | 110300 |
| 2026-03-26 | 24.86 | $24.42 | 48700 |
| 2026-03-25 | 24.91 | $24.61 | 61400 |
| 2026-03-24 | 24.94 | $24.33 | 66100 |
| 2026-03-23 | 25.01 | $24.16 | 149400 |
| 2026-03-20 | 25.10 | $23.44 | 170800 |
| 2026-03-19 | 25.27 | $24.08 | 237500 |
| 2026-03-18 | 25.39 | $24.52 | 175200 |
| 2026-03-17 | 25.49 | $25.04 | 161602 |
| 2026-03-16 | 25.53 | $24.97 | 177500 |
| 2026-03-13 | 25.59 | $24.59 | 175711 |
| 2026-03-12 | 25.70 | $24.48 | 957000 |
| 2026-03-11 | 25.83 | $25.02 | 27300 |
| 2026-03-10 | 25.91 | $24.89 | 49500 |
| 2026-03-09 | 26.02 | $25.13 | 75500 |
| 2026-03-06 | 26.11 | $25.29 | 50200 |
| 2026-03-05 | 26.20 | $25.28 | 410709 |
| 2026-03-04 | 26.30 | $25.83 | 37200 |
| 2026-03-03 | 26.35 | $25.64 | 30500 |
| 2026-03-02 | 26.42 | $25.70 | 32600 |
| 2026-02-27 | 26.50 | $26.62 | 34300 |
| 2026-02-26 | 26.48 | $26.33 | 27900 |
| 2026-02-25 | 26.50 | $26.58 | 34900 |
| 2026-02-24 | 26.49 | $26.55 | 45900 |
| 2026-02-23 | 26.48 | $26.40 | 46442 |
| 2026-02-20 | 26.49 | $26.46 | 71800 |
| 2026-02-19 | 26.50 | $26.59 | 40409 |
| 2026-02-18 | 26.49 | $26.51 | 35847 |
| 2026-02-17 | 26.48 | $26.43 | 46900 |
| 2026-02-13 | 26.49 | $26.83 | 30900 |
| 2026-02-12 | 26.45 | $26.67 | 33043 |
| 2026-02-11 | 26.43 | $27.22 | 29649 |
| 2026-02-10 | 26.35 | $26.74 | 27834 |
| 2026-02-09 | 26.30 | $26.25 | 39400 |
| 2026-02-06 | 26.31 | $26.46 | 23800 |
| 2026-02-05 | 26.29 | $26.15 | 34910 |
| 2026-02-04 | 26.31 | $26.43 | 61211 |
| 2026-02-03 | 26.30 | $25.67 | 36840 |
| 2026-02-02 | 26.36 | $26.24 | 34100 |
| 2026-01-30 | 26.38 | $26.12 | 29400 |
| 2026-01-29 | 26.40 | $26.20 | 159800 |
| 2026-01-28 | 26.42 | $26.37 | 39100 |
| 2026-01-27 | 26.43 | $26.50 | 42822 |
| 2026-01-26 | 26.42 | $25.94 | 51400 |
| 2026-01-23 | 26.47 | $25.86 | 48033 |
| 2026-01-22 | 26.54 | $25.56 | 57700 |
| 2026-01-21 | 26.64 | $25.28 | 40709 |
| 2026-01-20 | 26.78 | $25.29 | 111500 |
| 2026-01-16 | 26.94 | $25.16 | 57027 |
| 2026-01-15 | 27.13 | $25.27 | 51349 |
| 2026-01-14 | 27.32 | $25.37 | 107847 |
| 2026-01-13 | 27.53 | $24.89 | 117900 |
| 2026-01-12 | 27.81 | $25.14 | 220505 |
| 2026-01-09 | 28.09 | $25.20 | 103422 |
| 2026-01-08 | 28.39 | $25.20 | 728000 |
| 2026-01-07 | 28.73 | $29.26 | 188743 |
| 2026-01-06 | 28.67 | $29.26 | 183300 |
| 2026-01-05 | 28.61 | $29.37 | 555200 |
| 2026-01-02 | 28.53 | $28.71 | 99329 |
| 2025-12-31 | 28.51 | $28.69 | 13500 |
| 2025-12-30 | 28.49 | $28.81 | 62934 |
| 2025-12-29 | 28.46 | $28.63 | 64400 |
| 2025-12-26 | 28.44 | $28.68 | 61700 |
| 2025-12-24 | 28.41 | $28.56 | 34500 |
| 2025-12-23 | 28.40 | $28.59 | 14840 |
| 2025-12-22 | 28.38 | $28.36 | 43841 |
| 2025-12-19 | 28.38 | $28.32 | 33400 |
| 2025-12-18 | 28.38 | $28.57 | 30100 |
| 2025-12-17 | 28.36 | $28.28 | 37000 |
| 2025-12-16 | 28.37 | $28.40 | 29728 |
| 2025-12-15 | 28.37 | $27.94 | 78100 |
| 2025-12-12 | 28.41 | $27.94 | 24744 |
| 2025-12-11 | 28.46 | $28.55 | 27020 |
| 2025-12-10 | 28.45 | $28.48 | 85100 |
| 2025-12-09 | 28.45 | $28.16 | 25900 |
| 2025-12-08 | 28.48 | $28.22 | 28000 |
| 2025-12-05 | 28.51 | $28.36 | 556400 |
| 2025-12-04 | 28.53 | $28.31 | 40900 |
| 2025-12-03 | 28.55 | $28.34 | 124300 |
| 2025-12-02 | 28.57 | $28.05 | 61300 |
| 2025-12-01 | 28.63 | $28.20 | 48500 |
| 2025-11-28 | 28.67 | $28.55 | 20800 |
| 2025-11-26 | 28.68 | $28.13 | 33000 |
| 2025-11-25 | 28.74 | $27.73 | 35110 |
| 2025-11-24 | 28.85 | $27.49 | 73207 |
| 2025-11-21 | 28.99 | $28.13 | 34900 |
| 2025-11-20 | 29.08 | $27.59 | 24638 |
| 2025-11-19 | 29.24 | $27.67 | 27605 |
| 2025-11-18 | 29.40 | $27.83 | 55604 |
| 2025-11-17 | 29.57 | $27.85 | 22200 |
| 2025-11-14 | 29.75 | $28.71 | 104503 |
| 2025-11-13 | 29.86 | $29.45 | 15100 |
| 2025-11-12 | 29.90 | $29.60 | 30000 |
| 2025-11-11 | 29.93 | $29.91 | 24500 |
| 2025-11-10 | 29.94 | $30.24 | 10500 |
| 2025-11-07 | 29.90 | $30.30 | 15820 |
| 2025-11-06 | 29.86 | $29.89 | 18045 |
| 2025-11-05 | 29.86 | $29.35 | 18240 |
| 2025-11-04 | 29.91 | $29.06 | 61600 |
| 2025-11-03 | 30.00 | $30.41 | 18000 |
| 2025-10-31 | 29.96 | $30.55 | 11000 |
| 2025-10-30 | 29.90 | $30.74 | 12406 |
| 2025-10-29 | 29.81 | $30.53 | 23026 |
| 2025-10-28 | 29.73 | $30.73 | 14300 |
| 2025-10-27 | 29.63 | $30.87 | 40811 |
| 2025-10-24 | 29.49 | $30.86 | 16314 |
| 2025-10-23 | 29.35 | $30.76 | 21220 |
| 2025-10-22 | 29.20 | $30.67 | 12429 |
| 2025-10-21 | 29.05 | $30.06 | 9934 |
| 2025-10-20 | 28.94 | $30.08 | 19500 |
| 2025-10-17 | 28.82 | $30.41 | 463900 |
| 2025-10-16 | 28.65 | $29.91 | 232200 |
| 2025-10-15 | 28.52 | $29.38 | 17003 |
| 2025-10-14 | 28.43 | $28.87 | 10300 |
| 2025-10-13 | 28.39 | $29.09 | 17900 |
| 2025-10-10 | 28.31 | $28.82 | 8900 |
| 2025-10-09 | 28.26 | $28.55 | 90200 |
| 2025-10-08 | 28.23 | $28.64 | 16000 |
| 2025-10-07 | 28.18 | $28.96 | 366400 |
| 2025-10-06 | 28.10 | $28.83 | 507200 |
| 2025-10-03 | 28.03 | $28.47 | 12746 |
| 2025-10-02 | 27.98 | $28.33 | 15708 |
| 2025-10-01 | 27.94 | $28.09 | 16201 |
| 2025-09-30 | 27.93 | $27.85 | 18423 |
| 2025-09-29 | 27.94 | $27.45 | 17300 |
| 2025-09-26 | 27.99 | $27.17 | 46900 |
| 2025-09-25 | 28.07 | $26.93 | 604600 |
| 2025-09-24 | 28.19 | $27.02 | 22405 |
| 2025-09-23 | 28.32 | $27.10 | 19200 |
| 2025-09-22 | 28.44 | $27.00 | 20100 |
| 2025-09-19 | 28.60 | $27.06 | 19700 |
| 2025-09-18 | 28.76 | $27.00 | 17041 |
| 2025-09-17 | 28.94 | $27.68 | 17100 |
| 2025-09-16 | 29.07 | $27.29 | 24023 |
| 2025-09-15 | 29.26 | $27.09 | 548400 |
| 2025-09-12 | 29.49 | $26.98 | 10840 |
| 2025-09-11 | 29.76 | $26.50 | 13629 |
| 2025-09-10 | 30.10 | $26.77 | 17900 |
| 2025-09-09 | 30.45 | $30.61 | 4835 |
| 2025-09-08 | 30.43 | $30.70 | 4100 |
| 2025-09-05 | 30.40 | $30.47 | 5300 |
| 2025-09-04 | 30.40 | $30.27 | 10235 |
| 2025-09-03 | 30.41 | $29.93 | 8717 |
| 2025-09-02 | 30.46 | $29.57 | 5845 |
| 2025-08-29 | 30.55 | $29.64 | 10334 |
| 2025-08-28 | 30.65 | $29.86 | 14905 |
| 2025-08-27 | 30.73 | $29.88 | 20640 |
| 2025-08-26 | 30.82 | $30.43 | 13400 |
| 2025-08-25 | 30.86 | $31.49 | 8800 |
| 2025-08-22 | 30.80 | $31.75 | 13628 |
| 2025-08-21 | 30.70 | $31.71 | 3936 |
| 2025-08-20 | 30.59 | $31.92 | 9516 |
| 2025-08-19 | 30.45 | $31.35 | 7200 |
| 2025-08-18 | 30.36 | $31.13 | 5500 |
| 2025-08-15 | 30.28 | $31.18 | 6000 |
| 2025-08-14 | 30.18 | $31.07 | 9500 |
| 2025-08-13 | 30.09 | $31.71 | 6036 |
| 2025-08-12 | 29.92 | $31.14 | 11638 |
| 2025-08-11 | 29.79 | $30.67 | 15702 |
| 2025-08-08 | 29.70 | $30.06 | 10002 |
| 2025-08-07 | 29.66 | $30.16 | 10713 |
| 2025-08-06 | 29.61 | $29.95 | 12243 |
| 2025-08-05 | 29.57 | $29.89 | 19234 |
| 2025-08-04 | 29.54 | $29.45 | 10206 |
| 2025-08-01 | 29.54 | $29.25 | 14600 |
| 2025-07-31 | 29.58 | $29.42 | 10715 |
| 2025-07-30 | 29.59 | $29.85 | 32530 |
| 2025-07-29 | 29.56 | $30.27 | 339600 |
| 2025-07-28 | 29.49 | $30.38 | 491123 |
| 2025-07-25 | 29.40 | $30.38 | 8700 |
| 2025-07-24 | 29.29 | $30.62 | 9300 |
| 2025-07-23 | 29.15 | $31.23 | 14500 |
| 2025-07-22 | 28.93 | $30.30 | 5402 |
| 2025-07-21 | 28.79 | $30.04 | 5813 |
| 2025-07-18 | 28.66 | $29.64 | 9500 |
| 2025-07-17 | 28.56 | $29.33 | 13300 |
| 2025-07-16 | 28.47 | $28.91 | 12000 |
| 2025-07-15 | 28.43 | $28.62 | 11502 |
| 2025-07-14 | 28.41 | $28.47 | 18500 |
| 2025-07-11 | 28.40 | $28.12 | 9200 |
| 2025-07-10 | 28.43 | $28.24 | 10800 |
| 2025-07-09 | 28.45 | $28.46 | 14100 |
| 2025-07-08 | 28.45 | $28.48 | 9100 |
| 2025-07-07 | 28.45 | $28.27 | 12000 |
| 2025-07-03 | 28.47 | $28.60 | 7929 |
| 2025-07-02 | 28.45 | $28.44 | 21039 |
| 2025-07-01 | 28.45 | $29.24 | 7400 |
| 2025-06-30 | 28.37 | $28.80 | 21200 |
| 2025-06-27 | 28.32 | $28.94 | 14734 |
| 2025-06-26 | 28.26 | $29.01 | 681811 |
| 2025-06-25 | 28.18 | $28.33 | 943448 |
| 2025-06-24 | 28.16 | $28.05 | 6208 |
| 2025-06-23 | 28.18 | $27.96 | 14319 |
| 2025-06-20 | 28.20 | $28.37 | 506000 |
| 2025-06-18 | 28.18 | $28.09 | 8300 |
| 2025-06-17 | 28.19 | $28.22 | 5429 |
| 2025-06-16 | 28.19 | $28.30 | 16600 |
| 2025-06-13 | 28.18 | $28.09 | 10800 |
| 2025-06-12 | 28.19 | $28.25 | 4500 |
| 2025-06-11 | 28.18 | $27.75 | 5549 |
| 2025-06-10 | 28.22 | $28.16 | 8700 |
| 2025-06-09 | 28.23 | $28.32 | 13400 |
| 2025-06-06 | 28.22 | $28.34 | 15100 |
| 2025-06-05 | 28.21 | $28.41 | 141600 |
| 2025-06-04 | 28.19 | $28.41 | 95800 |
| 2025-06-03 | 28.16 | $28.03 | 189300 |
| 2025-06-02 | 28.18 | $28.37 | 19466 |
| 2025-05-30 | 28.16 | $28.29 | 11800 |
| 2025-05-29 | 28.14 | $28.29 | 8324 |
| 2025-05-28 | 28.13 | $28.25 | 9800 |
| 2025-05-27 | 28.12 | $28.70 | 8505 |
| 2025-05-23 | 28.05 | $28.25 | 15500 |
| 2025-05-22 | 28.03 | $28.32 | 216720 |
| 2025-05-21 | 28.00 | $29.20 | 751700 |
| 2025-05-20 | 27.88 | $28.74 | 10200 |
| 2025-05-19 | 27.79 | $28.11 | 4204 |
| 2025-05-16 | 27.75 | $28.14 | 402900 |
| 2025-05-15 | 27.71 | $27.97 | 17900 |
| 2025-05-14 | 27.69 | $27.69 | 7400 |
| 2025-05-13 | 27.69 | $28.00 | 9838 |
| 2025-05-12 | 27.65 | $27.65 | 11527 |
| 2025-05-09 | 27.65 | $28.37 | 6500 |
| 2025-05-08 | 27.58 | $27.18 | 11000 |
| 2025-05-07 | 27.62 | $26.55 | 9300 |
| 2025-05-06 | 27.73 | $27.31 | 14031 |
| 2025-05-05 | 27.78 | $27.49 | 4500 |
| 2025-05-02 | 27.81 | $27.50 | 9700 |
| 2025-05-01 | 27.84 | $26.94 | 8700 |
| 2025-04-30 | 27.93 | $27.61 | 6542 |
| 2025-04-29 | 27.97 | $27.78 | 28536 |
| 2025-04-28 | 27.99 | $30.67 | 10500 |
| 2025-04-25 | 27.70 | $29.82 | 3500 |
| 2025-04-24 | 27.48 | $29.89 | 8417 |
| 2025-04-23 | 27.23 | $29.34 | 84908 |
| 2025-04-22 | 27.01 | $29.88 | 14100 |
| 2025-04-21 | 26.70 | $29.51 | 13848 |
| 2025-04-17 | 26.41 | $29.55 | 621600 |
| 2025-04-16 | 26.08 | $28.70 | 625400 |
| 2025-04-15 | 25.80 | $28.24 | 13200 |
| 2025-04-14 | 25.54 | $27.68 | 16500 |
| 2025-04-11 | 25.32 | $26.87 | 29309 |
| 2025-04-10 | 25.16 | $25.50 | 25131 |
| 2025-04-09 | 25.12 | $26.96 | 33500 |
| 2025-04-08 | 24.93 | $24.48 | 46900 |
| 2025-04-07 | 24.97 | $24.51 | 39428 |
| 2025-04-04 | 25.02 | $25.30 | 14405 |
| 2025-04-03 | 24.99 | $26.13 | 12110 |
| 2025-04-02 | 24.87 | $25.55 | 994105 |
| 2025-04-01 | 24.80 | $25.12 | 15800 |
| 2025-03-31 | 24.77 | $25.01 | 8900 |
| 2025-03-28 | 24.74 | $25.06 | 6015 |
| 2025-03-27 | 24.71 | $25.56 | 7544 |
| 2025-03-26 | 24.62 | $24.64 | 5216 |
| 2025-03-25 | 24.62 | $24.98 | 7226 |
| 2025-03-24 | 24.58 | $25.06 | 11438 |
| 2025-03-21 | 24.53 | $25.17 | 8245 |
| 2025-03-20 | 24.46 | $25.10 | 6100 |
| 2025-03-19 | 24.39 | $24.89 | 6200 |
| 2025-03-18 | 24.34 | $24.82 | 14730 |
| 2025-03-17 | 24.29 | $24.51 | 11122 |
| 2025-03-14 | 24.27 | $24.19 | 16710 |
| 2025-03-13 | 24.28 | $23.87 | 11300 |
| 2025-03-12 | 24.32 | $24.08 | 16633 |
| 2025-03-11 | 24.35 | $25.17 | 14502 |
| 2025-03-10 | 24.26 | $24.90 | 10912 |
| 2025-03-07 | 24.19 | $25.04 | 7900 |
| 2025-03-06 | 24.10 | $24.73 | 14800 |
| 2025-03-05 | 24.04 | $24.24 | 20033 |
| 2025-03-04 | 24.01 | $24.15 | 30300 |
| 2025-03-03 | 24.00 | $24.16 | 20000 |
| 2025-02-28 | 23.98 | $23.97 | 14105 |
| 2025-02-27 | 23.98 | $23.70 | 9100 |
| 2025-02-26 | 24.01 | $24.08 | 9339 |
| 2025-02-25 | 24.01 | $23.84 | 23511 |
| 2025-02-24 | 24.03 | $24.10 | 8400 |
| 2025-02-21 | 24.02 | $24.35 | 12742 |
| 2025-02-20 | 23.98 | $24.08 | 13500 |
| 2025-02-19 | 23.97 | $23.99 | 16442 |
| 2025-02-18 | 23.97 | $24.52 | 15521 |
| 2025-02-14 | 23.91 | $24.26 | 13012 |
| 2025-02-13 | 23.88 | $24.15 | 36032 |
| 2025-02-12 | 23.85 | $23.71 | 29200 |
| 2025-02-11 | 23.86 | $23.94 | 18326 |
| 2025-02-10 | 23.85 | $23.54 | 29440 |
| 2025-02-07 | 23.89 | $23.32 | 14500 |
| 2025-02-06 | 23.94 | $23.54 | 33719 |
| 2025-02-05 | 23.99 | $23.06 | 28500 |
| 2025-02-04 | 24.09 | $22.95 | 33500 |
| 2025-02-03 | 24.20 | $22.88 | 21900 |
| 2025-01-31 | 24.34 | $23.45 | 7800 |
| 2025-01-30 | 24.44 | $24.23 | 27820 |
| 2025-01-29 | 24.46 | $23.81 | 17300 |
| 2025-01-28 | 24.53 | $23.88 | 20000 |
| 2025-01-27 | 24.60 | $23.38 | 17919 |
| 2025-01-24 | 24.72 | $23.59 | 23522 |
| 2025-01-23 | 24.84 | $23.16 | 23838 |
| 2025-01-22 | 25.02 | $23.92 | 24800 |
| 2025-01-21 | 25.14 | $24.10 | 46137 |
| 2025-01-17 | 25.25 | $24.58 | 18400 |
| 2025-01-16 | 25.32 | $24.20 | 35100 |
| 2025-01-15 | 25.43 | $24.28 | 22800 |
| 2025-01-14 | 25.56 | $23.95 | 43313 |
| 2025-01-13 | 25.72 | $23.91 | 33400 |
| 2025-01-10 | 25.92 | $23.60 | 29800 |
| 2025-01-08 | 26.16 | $24.75 | 13300 |
| 2025-01-07 | 26.31 | $25.31 | 44300 |
| 2025-01-06 | 26.41 | $25.62 | 18733 |
| 2025-01-03 | 26.50 | $25.35 | 32111 |
| 2025-01-02 | 26.62 | $25.41 | 19706 |
| 2024-12-31 | 26.74 | $25.52 | 13532 |
| 2024-12-30 | 26.87 | $25.72 | 24718 |
| 2024-12-27 | 26.99 | $25.68 | 14700 |
| 2024-12-26 | 27.13 | $25.93 | 17300 |
| 2024-12-24 | 27.26 | $26.05 | 14100 |
| 2024-12-23 | 27.39 | $25.96 | 37909 |
| 2024-12-20 | 27.54 | $25.86 | 23527 |
| 2024-12-19 | 27.71 | $25.74 | 22700 |
| 2024-12-18 | 27.92 | $26.70 | 10431 |
| 2024-12-17 | 28.05 | $26.21 | 30520 |
| 2024-12-16 | 28.24 | $26.75 | 21429 |
| 2024-12-13 | 28.40 | $27.12 | 23329 |
| 2024-12-12 | 28.54 | $28.02 | 13638 |
| 2024-12-11 | 28.59 | $28.14 | 99800 |
| 2024-12-10 | 28.64 | $28.15 | 15000 |
| 2024-12-09 | 28.69 | $28.49 | 23617 |
| 2024-12-06 | 28.71 | $28.83 | 65800 |
| 2024-12-05 | 28.70 | $29.31 | 11400 |
| 2024-12-04 | 28.63 | $29.50 | 21200 |
| 2024-12-03 | 28.54 | $29.19 | 26823 |
| 2024-12-02 | 28.47 | $28.63 | 23800 |
| 2024-11-29 | 28.46 | $28.50 | 3700 |
| 2024-11-27 | 28.45 | $28.23 | 14200 |
| 2024-11-26 | 28.47 | $28.00 | 27222 |
| 2024-11-25 | 28.52 | $27.92 | 25129 |
| 2024-11-22 | 28.59 | $27.54 | 10516 |
| 2024-11-21 | 28.70 | $27.34 | 17710 |
| 2024-11-20 | 28.84 | $27.22 | 8800 |
| 2024-11-19 | 29.01 | $27.90 | 19900 |
| 2024-11-18 | 29.13 | $27.72 | 21700 |
| 2024-11-15 | 29.28 | $27.44 | 19100 |
| 2024-11-14 | 29.47 | $28.75 | 14225 |
| 2024-11-13 | 29.55 | $28.29 | 22200 |
| 2024-11-12 | 29.68 | $28.26 | 39600 |
| 2024-11-11 | 29.83 | $28.89 | 14700 |
| 2024-11-08 | 29.93 | $29.15 | 7400 |
| 2024-11-07 | 30.01 | $29.81 | 13431 |
| 2024-11-06 | 30.03 | $29.82 | 5226 |
| 2024-11-05 | 30.05 | $30.81 | 10000 |
| 2024-11-04 | 29.97 | $29.69 | 8900 |
| 2024-11-01 | 30.00 | $29.68 | 8448 |
| 2024-10-31 | 30.04 | $28.60 | 11515 |
| 2024-10-30 | 30.19 | $29.66 | 12130 |
| 2024-10-29 | 30.24 | $29.72 | 10200 |
| 2024-10-28 | 30.30 | $29.88 | 4900 |
| 2024-10-25 | 30.34 | $29.84 | 4000 |
| 2024-10-24 | 30.40 | $30.07 | 5600 |
| 2024-10-23 | 30.43 | $29.81 | 4200 |
| 2024-10-22 | 30.49 | $30.19 | 5423 |
| 2024-10-21 | 30.53 | $30.19 | 4944 |
| 2024-10-18 | 30.56 | $30.92 | 7015 |
| 2024-10-17 | 30.52 | $30.95 | 13801 |
| 2024-10-16 | 30.48 | $30.50 | 9744 |
| 2024-10-15 | 30.48 | $30.78 | 3500 |
| 2024-10-14 | 30.45 | $30.42 | 7300 |
| 2024-10-11 | 30.45 | $30.49 | 3700 |
| 2024-10-10 | 30.44 | $30.69 | 7624 |
| 2024-10-09 | 30.42 | $30.54 | 6100 |
| 2024-10-08 | 30.41 | $30.14 | 12500 |
| 2024-10-07 | 30.43 | $30.22 | 27500 |
| 2024-10-04 | 30.46 | $30.48 | 4600 |
| 2024-10-03 | 30.45 | $30.27 | 10200 |
| 2024-10-02 | 30.47 | $30.27 | 6826 |
| 2024-10-01 | 30.49 | $30.68 | 9728 |
| 2024-09-30 | 30.47 | $31.16 | 8100 |
| 2024-09-27 | 30.40 | $30.92 | 7300 |
| 2024-09-26 | 30.35 | $30.73 | 10000 |
| 2024-09-25 | 30.31 | $30.32 | 22733 |
| 2024-09-24 | 30.31 | $30.64 | 11602 |
| 2024-09-23 | 30.27 | $30.26 | 10100 |
| 2024-09-20 | 30.27 | $29.79 | 20200 |
| 2024-09-19 | 30.32 | $29.92 | 7000 |
| 2024-09-18 | 30.37 | $29.76 | 3500 |
| 2024-09-17 | 30.43 | $29.46 | 19132 |
| 2024-09-16 | 30.53 | $29.47 | 7100 |
| 2024-09-13 | 30.64 | $28.71 | 8100 |
| 2024-09-12 | 30.85 | $28.45 | 5207 |
| 2024-09-11 | 31.10 | $28.50 | 14200 |
| 2024-09-10 | 31.37 | $28.45 | 12409 |
| 2024-09-09 | 31.68 | $28.51 | 12600 |
| 2024-09-06 | 32.01 | $28.88 | 9200 |
| 2024-09-05 | 32.34 | $30.26 | 2613 |
| 2024-09-04 | 32.56 | $32.90 | 2511 |
| 2024-09-03 | 32.53 | $32.79 | 3539 |
| 2024-08-30 | 32.50 | $32.90 | 4210 |
| 2024-08-29 | 32.46 | $32.97 | 3222 |
| 2024-08-28 | 32.41 | $33.08 | 7000 |
| 2024-08-27 | 32.33 | $33.17 | 5508 |
| 2024-08-26 | 32.25 | $33.11 | 2405 |
| 2024-08-23 | 32.16 | $33.20 | 12900 |
| 2024-08-22 | 32.05 | $32.85 | 3215 |
| 2024-08-21 | 31.96 | $32.15 | 8300 |
| 2024-08-20 | 31.94 | $32.09 | 1500 |
| 2024-08-19 | 31.93 | $32.22 | 5400 |
| 2024-08-16 | 31.89 | $31.96 | 5200 |
| 2024-08-15 | 31.89 | $32.75 | 3340 |
| 2024-08-14 | 31.80 | $32.35 | 9925 |
| 2024-08-13 | 31.74 | $31.61 | 35041 |
| 2024-08-12 | 31.75 | $31.13 | 4000 |
| 2024-08-09 | 31.82 | $31.46 | 6500 |
| 2024-08-08 | 31.86 | $31.06 | 5700 |
| 2024-08-07 | 31.94 | $31.29 | 3500 |
| 2024-08-06 | 32.01 | $31.16 | 6000 |
| 2024-08-05 | 32.10 | $31.01 | 12128 |
| 2024-08-02 | 32.21 | $32.16 | 3515 |
| 2024-08-01 | 32.22 | $32.39 | 6000 |
| 2024-07-31 | 32.20 | $32.00 | 4340 |
| 2024-07-30 | 32.22 | $32.49 | 9800 |
| 2024-07-29 | 32.19 | $32.22 | 2611 |
| 2024-07-26 | 32.19 | $32.69 | 3400 |
| 2024-07-25 | 32.13 | $32.05 | 5737 |
| 2024-07-24 | 32.14 | $32.41 | 12742 |
| 2024-07-23 | 32.12 | $31.83 | 5215 |
| 2024-07-22 | 32.15 | $32.66 | 13608 |
| 2024-07-19 | 32.09 | $32.70 | 2628 |
| 2024-07-18 | 32.03 | $32.67 | 6123 |
| 2024-07-17 | 31.96 | $32.33 | 4800 |
| 2024-07-16 | 31.92 | $32.06 | 4336 |
| 2024-07-15 | 31.91 | $32.12 | 22429 |
| 2024-07-12 | 31.88 | $32.88 | 3925 |
| 2024-07-11 | 31.78 | $31.92 | 11200 |
| 2024-07-10 | 31.76 | $31.64 | 13400 |
| 2024-07-09 | 31.78 | $31.35 | 3500 |
| 2024-07-08 | 31.82 | $32.02 | 4047 |
| 2024-07-05 | 31.80 | $31.63 | 6815 |
| 2024-07-03 | 31.82 | $31.63 | 3900 |
| 2024-07-02 | 31.84 | $31.43 | 9438 |
| 2024-07-01 | 31.88 | $30.95 | 16115 |
| 2024-06-28 | 31.98 | $30.79 | 6500 |
| 2024-06-27 | 32.11 | $30.81 | 4000 |
| 2024-06-26 | 32.24 | $32.04 | 4906 |
| 2024-06-25 | 32.26 | $31.29 | 6700 |
| 2024-06-24 | 32.37 | $31.48 | 14000 |
| 2024-06-21 | 32.46 | $31.17 | 24803 |
| 2024-06-20 | 32.59 | $31.61 | 3600 |
| 2024-06-18 | 32.70 | $31.62 | 6837 |
| 2024-06-17 | 32.81 | $31.69 | 11202 |
| 2024-06-14 | 32.93 | $32.03 | 2900 |
| 2024-06-13 | 33.02 | $31.92 | 5000 |
| 2024-06-12 | 33.14 | $32.21 | 6508 |
| 2024-06-11 | 33.24 | $32.27 | 9300 |
| 2024-06-10 | 33.34 | $32.63 | 6541 |
| 2024-06-07 | 33.42 | $32.52 | 5200 |
| 2024-06-06 | 33.51 | $33.17 | 8649 |
| 2024-06-05 | 33.55 | $33.42 | 9334 |
| 2024-06-04 | 33.56 | $33.32 | 17000 |
| 2024-06-03 | 33.58 | $32.68 | 4841 |
| 2024-05-31 | 33.68 | $32.47 | 9132 |
| 2024-05-30 | 33.81 | $33.50 | 7100 |
| 2024-05-29 | 33.84 | $33.68 | 8329 |
| 2024-05-28 | 33.85 | $34.27 | 3300 |
| 2024-05-24 | 33.81 | $34.53 | 4439 |
| 2024-05-23 | 33.73 | $34.30 | 33600 |
| 2024-05-22 | 33.68 | $34.23 | 27044 |
| 2024-05-21 | 33.62 | $34.44 | 3116 |
| 2024-05-20 | 33.53 | $34.90 | 3200 |
| 2024-05-17 | 33.39 | $34.56 | 2200 |
| 2024-05-16 | 33.26 | $34.83 | 8500 |
| 2024-05-15 | 33.10 | $34.22 | 3200 |
| 2024-05-14 | 32.98 | $34.38 | 2333 |
| 2024-05-13 | 32.83 | $33.49 | 1332 |
| 2024-05-10 | 32.76 | $33.65 | 1516 |
| 2024-05-09 | 32.67 | $33.87 | 11511 |
| 2024-05-08 | 32.54 | $33.70 | 2200 |
| 2024-05-07 | 32.42 | $33.84 | 2642 |
| 2024-05-06 | 32.27 | $34.01 | 2000 |
| 2024-05-03 | 32.09 | $33.60 | 4700 |
| 2024-05-02 | 31.93 | $33.39 | 6501 |
| 2024-05-01 | 31.78 | $32.32 | 3800 |
| 2024-04-30 | 31.72 | $32.78 | 4700 |
| 2024-04-29 | 31.61 | $33.34 | 51623 |
| 2024-04-26 | 31.43 | $33.13 | 196500 |
| 2024-04-25 | 31.25 | $33.48 | 226200 |
| 2024-04-24 | 31.01 | $33.55 | 7503 |
| 2024-04-23 | 30.74 | $34.14 | 18100 |
| 2024-04-22 | 30.39 | $30.93 | 17530 |
| 2024-04-19 | 30.33 | $30.44 | 1603 |
| 2024-04-18 | 30.32 | $30.66 | 3700 |
| 2024-04-17 | 30.28 | $29.78 | 12300 |
| 2024-04-16 | 30.33 | $29.70 | 4900 |
| 2024-04-15 | 30.40 | $29.75 | 5600 |
| 2024-04-12 | 30.47 | $29.76 | 3423 |
| 2024-04-11 | 30.54 | $30.32 | 4700 |
| 2024-04-10 | 30.57 | $30.37 | 5030 |
| 2024-04-09 | 30.59 | $30.65 | 3800 |
| 2024-04-08 | 30.58 | $30.69 | 2838 |
| 2024-04-05 | 30.57 | $30.39 | 2308 |
| 2024-04-04 | 30.59 | $31.61 | 6419 |
| 2024-04-03 | 30.48 | $31.58 | 7100 |
| 2024-04-02 | 30.36 | $31.01 | 85303 |
| 2024-04-01 | 30.30 | $31.37 | 1935 |
| 2024-03-28 | 30.18 | $31.53 | 4400 |
| 2024-03-27 | 30.04 | $31.75 | 3544 |
| 2024-03-26 | 29.86 | $31.14 | 4100 |
| 2024-03-25 | 29.73 | $30.94 | 4400 |
| 2024-03-22 | 29.60 | $30.86 | 10007 |
| 2024-03-21 | 29.47 | $30.66 | 5700 |
| 2024-03-20 | 29.34 | $29.87 | 7400 |
| 2024-03-19 | 29.28 | $29.80 | 2912 |
| 2024-03-18 | 29.23 | $29.69 | 5100 |
| 2024-03-15 | 29.18 | $30.32 | 4600 |
| 2024-03-14 | 29.06 | $29.20 | 9100 |
| 2024-03-13 | 29.05 | $29.78 | 6400 |
| 2024-03-12 | 28.97 | $29.79 | 4000 |
| 2024-03-11 | 28.88 | $29.22 | 1214 |
| 2024-03-08 | 28.85 | $28.71 | 6500 |
| 2024-03-07 | 28.86 | $28.68 | 2400 |
| 2024-03-06 | 28.88 | $29.00 | 3100 |
| 2024-03-05 | 28.87 | $28.58 | 3100 |
| 2024-03-04 | 28.90 | $28.83 | 16600 |
| 2024-03-01 | 28.91 | $28.90 | 2500 |
| 2024-02-29 | 28.91 | $28.73 | 22438 |
| 2024-02-28 | 28.93 | $28.82 | 2035 |
| 2024-02-27 | 28.94 | $29.23 | 1849 |
| 2024-02-26 | 28.91 | $28.99 | 2414 |
| 2024-02-23 | 28.90 | $28.92 | 1300 |
| 2024-02-22 | 28.90 | $29.14 | 1800 |
| 2024-02-21 | 28.88 | $29.09 | 7144 |
| 2024-02-20 | 28.85 | $29.10 | 2900 |
| 2024-02-16 | 28.83 | $29.10 | 2816 |
| 2024-02-15 | 28.80 | $28.68 | 3417 |
| 2024-02-14 | 28.81 | $28.32 | 3039 |
| 2024-02-13 | 28.86 | $28.03 | 4700 |
| 2024-02-12 | 28.95 | $28.47 | 4400 |
| 2024-02-09 | 29.00 | $28.11 | 3121 |
| 2024-02-08 | 29.09 | $28.23 | 4427 |
| 2024-02-07 | 29.19 | $28.57 | 58700 |
| 2024-02-06 | 29.25 | $28.72 | 4330 |
| 2024-02-05 | 29.31 | $28.19 | 5007 |
| 2024-02-02 | 29.42 | $28.57 | 3005 |
| 2024-02-01 | 29.51 | $28.85 | 2400 |
| 2024-01-31 | 29.58 | $29.64 | 2000 |
| 2024-01-30 | 29.58 | $30.08 | 2634 |
| 2024-01-29 | 29.53 | $30.02 | 4019 |
| 2024-01-26 | 29.47 | $30.28 | 15000 |
| 2024-01-25 | 29.39 | $29.88 | 11700 |
| 2024-01-24 | 29.34 | $29.66 | 10731 |
| 2024-01-23 | 29.30 | $28.91 | 19944 |
| 2024-01-22 | 29.34 | $28.34 | 2900 |
| 2024-01-19 | 29.45 | $28.27 | 6500 |
| 2024-01-18 | 29.57 | $29.19 | 11717 |
| 2024-01-17 | 29.61 | $28.41 | 17011 |
| 2024-01-16 | 29.74 | $28.84 | 8312 |
| 2024-01-12 | 29.84 | $29.06 | 3400 |
| 2024-01-11 | 29.92 | $28.76 | 9900 |
| 2024-01-10 | 30.04 | $29.64 | 5200 |
| 2024-01-09 | 30.08 | $29.99 | 5743 |
| 2024-01-08 | 30.09 | $30.58 | 7248 |
| 2024-01-05 | 30.04 | $29.72 | 10911 |
| 2024-01-04 | 30.07 | $30.19 | 4900 |
| 2024-01-03 | 30.06 | $30.40 | 7145 |
| 2024-01-02 | 30.02 | $29.75 | 7800 |
| 2023-12-29 | 30.05 | $30.30 | 2413 |
| 2023-12-28 | 30.03 | $30.09 | 6500 |
| 2023-12-27 | 30.02 | $30.55 | 4802 |
| 2023-12-26 | 29.96 | $30.08 | 1600 |
| 2023-12-22 | 29.95 | $29.99 | 3100 |
| 2023-12-21 | 29.95 | $30.06 | 9347 |
| 2023-12-20 | 29.94 | $29.75 | 4028 |
| 2023-12-19 | 29.96 | $30.68 | 6600 |
| 2023-12-18 | 29.88 | $29.70 | 3400 |
| 2023-12-15 | 29.90 | $29.91 | 4800 |
| 2023-12-14 | 29.90 | $30.49 | 14142 |
| 2023-12-13 | 29.83 | $30.93 | 4900 |
| 2023-12-12 | 29.72 | $30.76 | 9800 |
| 2023-12-11 | 29.61 | $30.72 | 10640 |
| 2023-12-08 | 29.49 | $30.56 | 5233 |
| 2023-12-07 | 29.38 | $30.52 | 4440 |
| 2023-12-06 | 29.26 | $30.62 | 2100 |
| 2023-12-05 | 29.12 | $30.23 | 7834 |
| 2023-12-04 | 29.00 | $30.29 | 30200 |
| 2023-12-01 | 28.86 | $30.85 | 36900 |
| 2023-11-30 | 28.66 | $30.11 | 8730 |
| 2023-11-29 | 28.50 | $30.33 | 6525 |
| 2023-11-28 | 28.31 | $30.03 | 4200 |
| 2023-11-27 | 28.13 | $29.92 | 4049 |
| 2023-11-24 | 27.94 | $29.88 | 1426 |
| 2023-11-22 | 27.74 | $29.54 | 4324 |
| 2023-11-21 | 27.55 | $29.49 | 7547 |
| 2023-11-20 | 27.34 | $29.27 | 8400 |
| 2023-11-17 | 27.14 | $29.52 | 3200 |
| 2023-11-16 | 26.89 | $29.23 | 4400 |
| 2023-11-15 | 26.64 | $29.15 | 4700 |
| 2023-11-14 | 26.38 | $29.20 | 7702 |
| 2023-11-13 | 26.08 | $28.70 | 12900 |
| 2023-11-10 | 25.80 | $28.58 | 4940 |
| 2023-11-09 | 25.51 | $28.26 | 7306 |
| 2023-11-08 | 25.22 | $28.40 | 7229 |
| 2023-11-07 | 24.89 | $27.57 | 9500 |
| 2023-11-06 | 24.61 | $25.61 | 18741 |
| 2023-11-03 | 24.50 | $26.05 | 7912 |
| 2023-11-02 | 24.34 | $25.36 | 10100 |
| 2023-11-01 | 24.23 | $24.64 | 22242 |
| 2023-10-31 | 24.19 | $24.83 | 63300 |
| 2023-10-30 | 24.12 | $24.13 | 14523 |
| 2023-10-27 | 24.12 | $23.53 | 5300 |
| 2023-10-26 | 24.18 | $23.76 | 7336 |
| 2023-10-25 | 24.23 | $23.85 | 10700 |
| 2023-10-24 | 24.26 | $23.70 | 22039 |
| 2023-10-23 | 24.32 | $23.81 | 4028 |
| 2023-10-20 | 24.38 | $23.75 | 5100 |
| 2023-10-19 | 24.44 | $23.70 | 9100 |
| 2023-10-18 | 24.52 | $23.85 | 2933 |
| 2023-10-17 | 24.59 | $24.56 | 15600 |
| 2023-10-16 | 24.60 | $24.05 | 3400 |
| 2023-10-13 | 24.66 | $23.55 | 4906 |
| 2023-10-12 | 24.77 | $24.05 | 6200 |
| 2023-10-11 | 24.85 | $24.22 | 12411 |
| 2023-10-10 | 24.91 | $24.69 | 10421 |
| 2023-10-09 | 24.94 | $23.93 | 2500 |
| 2023-10-06 | 25.04 | $24.35 | 12500 |
| 2023-10-05 | 25.12 | $24.49 | 3800 |
| 2023-10-04 | 25.18 | $24.22 | 23900 |
| 2023-10-03 | 25.28 | $24.85 | 20800 |
| 2023-10-02 | 25.33 | $25.17 | 7629 |
| 2023-09-29 | 25.34 | $25.13 | 3100 |
| 2023-09-28 | 25.37 | $25.11 | 10936 |
| 2023-09-27 | 25.39 | $25.19 | 13343 |
| 2023-09-26 | 25.42 | $25.36 | 7700 |
| 2023-09-25 | 25.42 | $25.23 | 4001 |
| 2023-09-22 | 25.44 | $25.29 | 1824 |
| 2023-09-21 | 25.46 | $25.47 | 19341 |
| 2023-09-20 | 25.46 | $25.62 | 2515 |
| 2023-09-19 | 25.44 | $26.06 | 6413 |
| 2023-09-18 | 25.37 | $25.62 | 1500 |
| 2023-09-15 | 25.35 | $25.76 | 7029 |
| 2023-09-14 | 25.31 | $25.81 | 6700 |
| 2023-09-13 | 25.25 | $25.95 | 3525 |
| 2023-09-12 | 25.18 | $26.32 | 7910 |
| 2023-09-11 | 25.06 | $25.06 | 1630 |
| 2023-09-08 | 25.06 | $24.98 | 4024 |
| 2023-09-07 | 25.07 | $24.86 | 5414 |
| 2023-09-06 | 25.09 | $24.46 | 4300 |
| 2023-09-05 | 25.16 | $25.03 | 3900 |
| 2023-09-01 | 25.17 | $25.03 | 5900 |
| 2023-08-31 | 25.18 | $25.50 | 3700 |
| 2023-08-30 | 25.15 | $25.23 | 2248 |
| 2023-08-29 | 25.14 | $25.27 | 5900 |
| 2023-08-28 | 25.13 | $24.72 | 4300 |
| 2023-08-25 | 25.17 | $24.55 | 5314 |
| 2023-08-24 | 25.24 | $24.46 | 3100 |
| 2023-08-23 | 25.32 | $24.97 | 3100 |
| 2023-08-22 | 25.35 | $24.63 | 4100 |
| 2023-08-21 | 25.43 | $24.85 | 2500 |
| 2023-08-18 | 25.49 | $24.86 | 5600 |
| 2023-08-17 | 25.56 | $24.95 | 3531 |
| 2023-08-16 | 25.62 | $25.26 | 7400 |
| 2023-08-15 | 25.66 | $24.93 | 2500 |
| 2023-08-14 | 25.74 | $25.04 | 3100 |
| 2023-08-11 | 25.81 | $25.17 | 2918 |
| 2023-08-10 | 25.88 | $25.23 | 7519 |
| 2023-08-09 | 25.94 | $25.48 | 6700 |
| 2023-08-08 | 25.99 | $25.55 | 5500 |
| 2023-08-07 | 26.04 | $25.62 | 6017 |
| 2023-08-04 | 26.08 | $25.40 | 5900 |
| 2023-08-03 | 26.16 | $25.36 | 3319 |
| 2023-08-02 | 26.24 | $25.49 | 1400 |
| 2023-08-01 | 26.32 | $25.79 | 3500 |
| 2023-07-31 | 26.38 | $26.33 | 3212 |
| 2023-07-28 | 26.38 | $26.58 | 16400 |
| 2023-07-27 | 26.36 | $26.43 | 1400 |
| 2023-07-26 | 26.35 | $26.63 | 1900 |
| 2023-07-25 | 26.32 | $26.51 | 1809 |
| 2023-07-24 | 26.30 | $26.93 | 1100 |
| 2023-07-21 | 26.24 | $27.43 | 2839 |
| 2023-07-20 | 26.11 | $27.38 | 2419 |
| 2023-07-19 | 25.98 | $27.08 | 4900 |
| 2023-07-18 | 25.86 | $27.71 | 4900 |
| 2023-07-17 | 25.67 | $27.00 | 6039 |
| 2023-07-14 | 25.53 | $26.87 | 4531 |
| 2023-07-13 | 25.39 | $26.92 | 2200 |
| 2023-07-12 | 25.22 | $26.86 | 3100 |
| 2023-07-11 | 25.05 | $26.49 | 8100 |
| 2023-07-10 | 24.90 | $25.85 | 7500 |
| 2023-07-07 | 24.80 | $25.62 | 82500 |
| 2023-07-06 | 24.71 | $25.16 | 51200 |
| 2023-07-05 | 24.67 | $25.45 | 5427 |
| 2023-07-03 | 24.58 | $25.81 | 2600 |
| 2023-06-30 | 24.46 | $25.45 | 4243 |
| 2023-06-29 | 24.35 | $25.00 | 6100 |
| 2023-06-28 | 24.28 | $24.86 | 7400 |
| 2023-06-27 | 24.22 | $24.98 | 5600 |
| 2023-06-26 | 24.14 | $24.79 | 2600 |
| 2023-06-23 | 24.07 | $25.00 | 1623 |
| 2023-06-22 | 23.98 | $24.71 | 3023 |
| 2023-06-21 | 23.90 | $24.88 | 3400 |
| 2023-06-20 | 23.80 | $24.89 | 5500 |
| 2023-06-16 | 23.68 | $24.70 | 10019 |
| 2023-06-15 | 23.57 | $24.61 | 6137 |
| 2023-06-14 | 23.47 | $23.85 | 4203 |
| 2023-06-13 | 23.42 | $23.55 | 6900 |
| 2023-06-12 | 23.41 | $23.41 | 11606 |
| 2023-06-09 | 23.41 | $23.30 | 7128 |
| 2023-06-08 | 23.42 | $23.59 | 2300 |
| 2023-06-07 | 23.41 | $23.59 | 6000 |
| 2023-06-06 | 23.39 | $23.16 | 70026 |
| 2023-06-05 | 23.41 | $22.88 | 2132 |
| 2023-06-02 | 23.47 | $23.41 | 2900 |
| 2023-06-01 | 23.47 | $22.95 | 12320 |
| 2023-05-31 | 23.53 | $22.72 | 14700 |
| 2023-05-30 | 23.61 | $22.97 | 5631 |
| 2023-05-26 | 23.68 | $23.13 | 4423 |
| 2023-05-25 | 23.74 | $22.64 | 25700 |
| 2023-05-24 | 23.85 | $22.77 | 9200 |
| 2023-05-23 | 23.97 | $23.06 | 9800 |
| 2023-05-22 | 24.06 | $23.58 | 8301 |
| 2023-05-19 | 24.11 | $23.74 | 5003 |
| 2023-05-18 | 24.15 | $23.64 | 3210 |
| 2023-05-17 | 24.21 | $23.65 | 6739 |
| 2023-05-16 | 24.27 | $23.69 | 3600 |
| 2023-05-15 | 24.33 | $23.88 | 4000 |
| 2023-05-12 | 24.37 | $23.87 | 3233 |
| 2023-05-11 | 24.43 | $23.94 | 4720 |
| 2023-05-10 | 24.48 | $24.18 | 5514 |
| 2023-05-09 | 24.51 | $24.28 | 2800 |
| 2023-05-08 | 24.53 | $24.24 | 2648 |
| 2023-05-05 | 24.56 | $24.54 | 5215 |
| 2023-05-04 | 24.57 | $24.00 | 7000 |
| 2023-05-03 | 24.63 | $24.07 | 1209 |
| 2023-05-02 | 24.69 | $24.42 | 1601 |
| 2023-05-01 | 24.71 | $24.38 | 4725 |
| 2023-04-28 | 24.75 | $24.57 | 5828 |
| 2023-04-27 | 24.77 | $24.41 | 6312 |
| 2023-04-26 | 24.80 | $24.36 | 2500 |
| 2023-04-25 | 24.85 | $24.47 | 4500 |
| 2023-04-24 | 24.89 | $26.00 | 9936 |
| 2023-04-21 | 24.77 | $25.41 | 21831 |
| 2023-04-20 | 24.71 | $25.40 | 99249 |
| 2023-04-19 | 24.63 | $25.40 | 3200 |
| 2023-04-18 | 24.55 | $25.53 | 6628 |
| 2023-04-17 | 24.45 | $25.11 | 6200 |
| 2023-04-14 | 24.38 | $25.17 | 8100 |
| 2023-04-13 | 24.30 | $25.00 | 18443 |
| 2023-04-12 | 24.23 | $24.52 | 1900 |
| 2023-04-11 | 24.19 | $24.67 | 4000 |
| 2023-04-10 | 24.14 | $24.52 | 2909 |
| 2023-04-06 | 24.10 | $24.54 | 2900 |
| 2023-04-05 | 24.06 | $24.34 | 5800 |
| 2023-04-04 | 24.03 | $24.38 | 9335 |
| 2023-04-03 | 23.99 | $24.14 | 4100 |
| 2023-03-31 | 23.98 | $24.11 | 1400 |
| 2023-03-30 | 23.96 | $24.23 | 9500 |
| 2023-03-29 | 23.94 | $23.99 | 14100 |
| 2023-03-28 | 23.93 | $24.13 | 3900 |
| 2023-03-27 | 23.91 | $24.18 | 4714 |
| 2023-03-24 | 23.88 | $23.42 | 18517 |
| 2023-03-23 | 23.93 | $23.92 | 14717 |
| 2023-03-22 | 23.93 | $24.69 | 5800 |
| 2023-03-21 | 23.85 | $24.00 | 13700 |
| 2023-03-20 | 23.83 | $24.26 | 9100 |
| 2023-03-17 | 23.79 | $23.20 | 12400 |
| 2023-03-16 | 23.85 | $23.81 | 13300 |
| 2023-03-15 | 23.85 | $23.01 | 16800 |
| 2023-03-14 | 23.94 | $24.22 | 4529 |
| 2023-03-13 | 23.91 | $23.72 | 8619 |
| 2023-03-10 | 23.93 | $24.11 | 8900 |
| 2023-03-09 | 23.91 | $24.56 | 7610 |
| 2023-03-08 | 23.85 | $24.32 | 2011 |
| 2023-03-07 | 23.80 | $24.20 | 20000 |
| 2023-03-06 | 23.75 | $24.50 | 4311 |
| 2023-03-03 | 23.68 | $24.56 | 17529 |
| 2023-03-02 | 23.58 | $24.38 | 1900 |
| 2023-03-01 | 23.50 | $24.21 | 11805 |
| 2023-02-28 | 23.42 | $24.14 | 7613 |
| 2023-02-27 | 23.35 | $23.90 | 156900 |
| 2023-02-24 | 23.29 | $23.23 | 277514 |
| 2023-02-23 | 23.30 | $23.49 | 434400 |
| 2023-02-22 | 23.28 | $23.75 | 233700 |
| 2023-02-21 | 23.23 | $24.03 | 20714 |
| 2023-02-17 | 23.14 | $23.62 | 4100 |
| 2023-02-16 | 23.09 | $23.32 | 14400 |
| 2023-02-15 | 23.07 | $23.30 | 5700 |
| 2023-02-14 | 23.05 | $23.41 | 4500 |
| 2023-02-13 | 23.01 | $23.36 | 5716 |
| 2023-02-10 | 22.97 | $23.08 | 1900 |
| 2023-02-09 | 22.96 | $23.53 | 5900 |
| 2023-02-08 | 22.90 | $23.59 | 9900 |
| 2023-02-07 | 22.82 | $23.62 | 4200 |
| 2023-02-06 | 22.74 | $23.59 | 4839 |
| 2023-02-03 | 22.65 | $23.76 | 14305 |
| 2023-02-02 | 22.54 | $24.08 | 13100 |
| 2023-02-01 | 22.37 | $23.38 | 5600 |
| 2023-01-31 | 22.27 | $23.15 | 4100 |
| 2023-01-30 | 22.17 | $23.26 | 5412 |
| 2023-01-27 | 22.06 | $23.33 | 2000 |
| 2023-01-26 | 21.93 | $23.15 | 8302 |
| 2023-01-25 | 21.80 | $23.05 | 7100 |
| 2023-01-24 | 21.66 | $22.75 | 12900 |
| 2023-01-23 | 21.55 | $23.27 | 25304 |
| 2023-01-20 | 21.37 | $22.99 | 12300 |
| 2023-01-19 | 21.20 | $22.72 | 4100 |
| 2023-01-18 | 21.04 | $22.75 | 11300 |
| 2023-01-17 | 20.86 | $23.05 | 25427 |
| 2023-01-13 | 20.63 | $22.28 | 10415 |
| 2023-01-12 | 20.45 | $22.46 | 51525 |
| 2023-01-11 | 20.24 | $21.70 | 9200 |
| 2023-01-10 | 20.09 | $21.62 | 57411 |
| 2023-01-09 | 19.93 | $21.50 | 76200 |
| 2023-01-06 | 19.76 | $21.72 | 22311 |
| 2023-01-05 | 19.56 | $21.10 | 70615 |
| 2023-01-04 | 19.39 | $20.24 | 52500 |
| 2023-01-03 | 19.31 | $19.67 | 72500 |
| 2022-12-30 | 19.27 | $19.15 | 16700 |
| 2022-12-29 | 19.28 | $19.41 | 9900 |
| 2022-12-28 | 19.27 | $19.20 | 11729 |
| 2022-12-27 | 19.27 | $19.27 | 36944 |
| 2022-12-23 | 19.27 | $19.25 | 15100 |
| 2022-12-22 | 19.28 | $18.99 | 22503 |
| 2022-12-21 | 19.31 | $19.33 | 164345 |
| 2022-12-20 | 19.30 | $18.92 | 25318 |
| 2022-12-19 | 19.34 | $19.04 | 79900 |
| 2022-12-16 | 19.38 | $19.02 | 31226 |
| 2022-12-15 | 19.41 | $19.40 | 14800 |
| 2022-12-14 | 19.41 | $20.20 | 23700 |
| 2022-12-13 | 19.33 | $20.08 | 39232 |
| 2022-12-12 | 19.25 | $19.92 | 149132 |
| 2022-12-09 | 19.18 | $20.09 | 62700 |
| 2022-12-08 | 19.09 | $20.70 | 28431 |
| 2022-12-07 | 18.92 | $20.49 | 103003 |
| 2022-12-06 | 18.75 | $20.41 | 60700 |
| 2022-12-05 | 18.58 | $20.32 | 173313 |
| 2022-12-02 | 18.39 | $20.52 | 25430 |
| 2022-12-01 | 18.17 | $19.31 | 22800 |
| 2022-11-30 | 18.05 | $19.26 | 56341 |
| 2022-11-29 | 17.92 | $19.07 | 43127 |
| 2022-11-28 | 17.80 | $18.92 | 87500 |
| 2022-11-25 | 17.68 | $19.22 | 4900 |
| 2022-11-23 | 17.52 | $18.82 | 23700 |
| 2022-11-22 | 17.38 | $18.27 | 79700 |
| 2022-11-21 | 17.29 | $18.06 | 117505 |
| 2022-11-18 | 17.21 | $18.41 | 56636 |
| 2022-11-17 | 17.08 | $18.36 | 67200 |
| 2022-11-16 | 16.95 | $18.41 | 84636 |
| 2022-11-15 | 16.79 | $18.78 | 93742 |
| 2022-11-14 | 16.59 | $18.62 | 61033 |
| 2022-11-11 | 16.37 | $18.67 | 86812 |
| 2022-11-10 | 16.13 | $18.18 | 152400 |
| 2022-11-09 | 15.91 | $17.31 | 105243 |
| 2022-11-08 | 15.77 | $16.99 | 114900 |
| 2022-11-07 | 15.64 | $16.67 | 83513 |
| 2022-11-04 | 15.53 | $16.52 | 77500 |
| 2022-11-03 | 15.42 | $15.78 | 85435 |
| 2022-11-02 | 15.39 | $15.85 | 52810 |
| 2022-11-01 | 15.34 | $16.18 | 176939 |
| 2022-10-31 | 15.25 | $15.70 | 35924 |
| 2022-10-28 | 15.20 | $15.68 | 95449 |
| 2022-10-27 | 15.15 | $15.93 | 48100 |
| 2022-10-26 | 15.07 | $16.05 | 42931 |
| 2022-10-25 | 14.97 | $15.70 | 156600 |
| 2022-10-24 | 14.89 | $15.23 | 91300 |
| 2022-10-21 | 14.85 | $15.04 | 91035 |
| 2022-10-20 | 14.83 | $15.04 | 118826 |
| 2022-10-19 | 14.81 | $15.00 | 404500 |
| 2022-10-18 | 14.79 | $15.27 | 176803 |
| 2022-10-17 | 14.74 | $15.05 | 60808 |
| 2022-10-14 | 14.71 | $14.68 | 101401 |
| 2022-10-13 | 14.71 | $14.84 | 117200 |
| 2022-10-12 | 14.70 | $13.94 | 357900 |
| 2022-10-11 | 14.78 | $14.08 | 317638 |
| 2022-10-10 | 14.85 | $14.30 | 123900 |
| 2022-10-07 | 14.91 | $13.95 | 95200 |
| 2022-10-06 | 15.01 | $14.03 | 89100 |
| 2022-10-05 | 15.11 | $14.59 | 277000 |
| 2022-10-04 | 15.17 | $15.17 | 440634 |
| 2022-10-03 | 15.17 | $14.36 | 67800 |
| 2022-09-30 | 15.25 | $14.11 | 67500 |
| 2022-09-29 | 15.37 | $14.04 | 146800 |
| 2022-09-28 | 15.51 | $14.19 | 87435 |
| 2022-09-27 | 15.65 | $13.66 | 555800 |
| 2022-09-26 | 15.86 | $13.90 | 99700 |
| 2022-09-23 | 16.07 | $14.07 | 43900 |
| 2022-09-22 | 16.28 | $15.12 | 84914 |
| 2022-09-21 | 16.40 | $14.82 | 58848 |
| 2022-09-20 | 16.57 | $15.10 | 148349 |
| 2022-09-19 | 16.72 | $15.31 | 96900 |
| 2022-09-16 | 16.87 | $15.16 | 74500 |
| 2022-09-15 | 17.05 | $15.26 | 41000 |
| 2022-09-14 | 17.24 | $15.37 | 62700 |
| 2022-09-13 | 17.43 | $15.54 | 88800 |
| 2022-09-12 | 17.63 | $16.39 | 90700 |
| 2022-09-09 | 17.76 | $15.72 | 30900 |
| 2022-09-08 | 17.98 | $15.45 | 79332 |
| 2022-09-07 | 18.25 | $16.77 | 109700 |
| 2022-09-06 | 18.40 | $17.27 | 50200 |
| 2022-09-02 | 18.52 | $17.10 | 43140 |
| 2022-09-01 | 18.67 | $17.39 | 87200 |
| 2022-08-31 | 18.80 | $17.62 | 71719 |
| 2022-08-30 | 18.93 | $17.79 | 113300 |
| 2022-08-29 | 19.05 | $17.60 | 69300 |
| 2022-08-26 | 19.20 | $17.66 | 42500 |
| 2022-08-25 | 19.36 | $18.34 | 31300 |
| 2022-08-24 | 19.47 | $18.31 | 57800 |
| 2022-08-23 | 19.59 | $18.46 | 57000 |
| 2022-08-22 | 19.71 | $18.47 | 46800 |
| 2022-08-19 | 19.84 | $18.99 | 9935 |
| 2022-08-18 | 19.93 | $19.45 | 9700 |
| 2022-08-17 | 19.98 | $19.76 | 6300 |
| 2022-08-16 | 20.01 | $20.07 | 8800 |
| 2022-08-15 | 20.00 | $20.01 | 13000 |
| 2022-08-12 | 20.00 | $20.20 | 12400 |
| 2022-08-11 | 19.98 | $20.08 | 17615 |
| 2022-08-10 | 19.97 | $20.27 | 5533 |
| 2022-08-09 | 19.93 | $19.75 | 18500 |
| 2022-08-08 | 19.95 | $20.00 | 21109 |
| 2022-08-05 | 19.95 | $19.87 | 19200 |
| 2022-08-04 | 19.96 | $20.28 | 9000 |
| 2022-08-03 | 19.92 | $20.14 | 12100 |
| 2022-08-02 | 19.90 | $20.17 | 14900 |
| 2022-08-01 | 19.87 | $20.40 | 19500 |
| 2022-07-29 | 19.82 | $20.38 | 8600 |
| 2022-07-28 | 19.76 | $20.29 | 32800 |
| 2022-07-27 | 19.70 | $20.34 | 9636 |
| 2022-07-26 | 19.63 | $19.70 | 18400 |
| 2022-07-25 | 19.63 | $20.39 | 10800 |
| 2022-07-22 | 19.55 | $20.19 | 14527 |
| 2022-07-21 | 19.48 | $20.27 | 21029 |
| 2022-07-20 | 19.40 | $20.03 | 37107 |
| 2022-07-19 | 19.33 | $20.01 | 35844 |
| 2022-07-18 | 19.26 | $19.14 | 38513 |
| 2022-07-15 | 19.27 | $18.93 | 28207 |
| 2022-07-14 | 19.30 | $18.34 | 24700 |
| 2022-07-13 | 19.41 | $18.95 | 34400 |
| 2022-07-12 | 19.45 | $18.75 | 45014 |
| 2022-07-11 | 19.53 | $18.68 | 64522 |
| 2022-07-08 | 19.62 | $19.07 | 36100 |
| 2022-07-07 | 19.67 | $18.86 | 33100 |
| 2022-07-06 | 19.76 | $18.61 | 117400 |
| 2022-07-05 | 19.88 | $18.38 | 33547 |
| 2022-07-01 | 20.04 | $19.39 | 32700 |
| 2022-06-30 | 20.11 | $19.26 | 19937 |
| 2022-06-29 | 20.20 | $19.85 | 17600 |
| 2022-06-28 | 20.23 | $19.99 | 33301 |
| 2022-06-27 | 20.26 | $20.20 | 43523 |
| 2022-06-24 | 20.27 | $20.15 | 122522 |
| 2022-06-23 | 20.28 | $19.84 | 137600 |
| 2022-06-22 | 20.32 | $19.83 | 67400 |
| 2022-06-21 | 20.38 | $19.81 | 45926 |
| 2022-06-17 | 20.44 | $19.94 | 43700 |
| 2022-06-16 | 20.49 | $19.70 | 63922 |
| 2022-06-15 | 20.57 | $19.84 | 47223 |
| 2022-06-14 | 20.65 | $19.04 | 71918 |
| 2022-06-13 | 20.82 | $19.64 | 40600 |
| 2022-06-10 | 20.94 | $19.94 | 39000 |
| 2022-06-09 | 21.05 | $20.65 | 46326 |
| 2022-06-08 | 21.09 | $21.34 | 44912 |
| 2022-06-07 | 21.06 | $21.22 | 45600 |
| 2022-06-06 | 21.04 | $21.26 | 52538 |
| 2022-06-03 | 21.02 | $21.64 | 17400 |
| 2022-06-02 | 20.96 | $21.90 | 55300 |
| 2022-06-01 | 20.86 | $21.61 | 55400 |
| 2022-05-31 | 20.78 | $22.10 | 88300 |
| 2022-05-27 | 20.64 | $22.07 | 16500 |
| 2022-05-26 | 20.49 | $21.75 | 24000 |
| 2022-05-25 | 20.36 | $20.92 | 46300 |
| 2022-05-24 | 20.30 | $20.33 | 39819 |
| 2022-05-23 | 20.29 | $20.46 | 40500 |
| 2022-05-20 | 20.28 | $20.25 | 34140 |
| 2022-05-19 | 20.28 | $19.79 | 25300 |
| 2022-05-18 | 20.33 | $19.91 | 29334 |
| 2022-05-17 | 20.37 | $21.07 | 57200 |
| 2022-05-16 | 20.30 | $20.58 | 37300 |
| 2022-05-13 | 20.27 | $20.52 | 27006 |
| 2022-05-12 | 20.24 | $20.00 | 28400 |
| 2022-05-11 | 20.27 | $19.71 | 43000 |
| 2022-05-10 | 20.33 | $19.59 | 139232 |
| 2022-05-09 | 20.41 | $19.20 | 67902 |
| 2022-05-06 | 20.53 | $19.72 | 460400 |
| 2022-05-05 | 20.62 | $19.76 | 394600 |
| 2022-05-04 | 20.71 | $19.99 | 481332 |
| 2022-05-03 | 20.79 | $19.93 | 722800 |
| 2022-05-02 | 20.88 | $19.80 | 43920 |
| 2022-04-29 | 20.99 | $19.93 | 831945 |
| 2022-04-28 | 21.10 | $20.22 | 52600 |
| 2022-04-27 | 21.20 | $19.66 | 64300 |
| 2022-04-26 | 21.36 | $19.44 | 74300 |
| 2022-04-25 | 21.56 | $21.10 | 27306 |
| 2022-04-22 | 21.61 | $20.95 | 12500 |
| 2022-04-21 | 21.68 | $21.38 | 37800 |
| 2022-04-20 | 21.71 | $21.28 | 34500 |
| 2022-04-19 | 21.75 | $21.27 | 46608 |
| 2022-04-18 | 21.80 | $21.23 | 39108 |
| 2022-04-14 | 21.86 | $21.20 | 45903 |
| 2022-04-13 | 21.93 | $20.96 | 22700 |
| 2022-04-12 | 22.03 | $21.14 | 70210 |
| 2022-04-11 | 22.13 | $21.19 | 113100 |
| 2022-04-08 | 22.23 | $21.48 | 73405 |
| 2022-04-07 | 22.31 | $21.32 | 86011 |
| 2022-04-06 | 22.41 | $20.91 | 146300 |
| 2022-04-05 | 22.57 | $21.44 | 224900 |
| 2022-04-04 | 22.69 | $21.82 | 47200 |
| 2022-04-01 | 22.78 | $21.69 | 19400 |
| 2022-03-31 | 22.89 | $21.72 | 57000 |
| 2022-03-30 | 23.02 | $22.54 | 40324 |
| 2022-03-29 | 23.07 | $22.89 | 95701 |
| 2022-03-28 | 23.09 | $22.20 | 96800 |
| 2022-03-25 | 23.18 | $22.47 | 39634 |
| 2022-03-24 | 23.25 | $22.22 | 40944 |
| 2022-03-23 | 23.36 | $22.32 | 28003 |
| 2022-03-22 | 23.47 | $22.92 | 102800 |
| 2022-03-21 | 23.53 | $22.90 | 20545 |
| 2022-03-18 | 23.60 | $23.18 | 43539 |
| 2022-03-17 | 23.64 | $22.90 | 34000 |
| 2022-03-16 | 23.72 | $23.36 | 76100 |
| 2022-03-15 | 23.76 | $22.44 | 127700 |
| 2022-03-14 | 23.89 | $22.81 | 56409 |
| 2022-03-11 | 24.01 | $21.93 | 21925 |
| 2022-03-10 | 24.23 | $22.41 | 33100 |
| 2022-03-09 | 24.42 | $23.05 | 68400 |
| 2022-03-08 | 24.56 | $21.45 | 132407 |
| 2022-03-07 | 24.89 | $21.65 | 85600 |
| 2022-03-04 | 25.23 | $22.52 | 32500 |
| 2022-03-03 | 25.52 | $23.14 | 66700 |
| 2022-03-02 | 25.77 | $23.38 | 27600 |
| 2022-03-01 | 26.02 | $23.85 | 35800 |
| 2022-02-28 | 26.25 | $25.59 | 25500 |
| 2022-02-25 | 26.31 | $26.36 | 26300 |
| 2022-02-24 | 26.31 | $25.70 | 34500 |
| 2022-02-23 | 26.37 | $26.16 | 18749 |
| 2022-02-22 | 26.40 | $26.27 | 22034 |
| 2022-02-18 | 26.41 | $25.84 | 14400 |
| 2022-02-17 | 26.47 | $25.77 | 62617 |
| 2022-02-16 | 26.54 | $25.79 | 55809 |
| 2022-02-15 | 26.62 | $25.60 | 42000 |
| 2022-02-14 | 26.73 | $25.39 | 2.3M |
| 2022-02-11 | 26.87 | $24.90 | 3.4M |
| 2022-02-10 | 27.08 | $26.73 | 94732 |
| 2022-02-09 | 27.11 | $26.61 | 30000 |
| 2022-02-08 | 27.17 | $26.53 | 28433 |
| 2022-02-07 | 27.23 | $26.31 | 33909 |
| 2022-02-04 | 27.33 | $26.03 | 20000 |
| 2022-02-03 | 27.47 | $26.65 | 28000 |
| 2022-02-02 | 27.55 | $27.03 | 31434 |
| 2022-02-01 | 27.61 | $26.90 | 43700 |
| 2022-01-31 | 27.68 | $26.68 | 59600 |
| 2022-01-28 | 27.79 | $26.74 | 47232 |
| 2022-01-27 | 27.90 | $27.25 | 23018 |
| 2022-01-26 | 27.97 | $27.07 | 47800 |
| 2022-01-25 | 28.06 | $27.32 | 55900 |
| 2022-01-24 | 28.14 | $27.60 | 41300 |
| 2022-01-21 | 28.20 | $27.96 | 35700 |
| 2022-01-20 | 28.23 | $28.00 | 40725 |
| 2022-01-19 | 28.25 | $29.55 | 108300 |
| 2022-01-18 | 28.11 | $29.33 | 79438 |
| 2022-01-14 | 27.98 | $29.53 | 24423 |
| 2022-01-13 | 27.82 | $29.25 | 41800 |
| 2022-01-12 | 27.67 | $29.20 | 38700 |
| 2022-01-11 | 27.51 | $29.04 | 65145 |
| 2022-01-10 | 27.35 | $28.87 | 122900 |
| 2022-01-07 | 27.19 | $28.30 | 40600 |
| 2022-01-06 | 27.07 | $28.10 | 17400 |
| 2022-01-05 | 26.96 | $28.12 | 24100 |
| 2022-01-04 | 26.84 | $27.86 | 17700 |
| 2022-01-03 | 26.73 | $27.73 | 44138 |
| 2021-12-31 | 26.63 | $27.46 | 26500 |
| 2021-12-30 | 26.54 | $27.22 | 28900 |
| 2021-12-29 | 26.47 | $27.37 | 39549 |
| 2021-12-28 | 26.37 | $27.48 | 24036 |
| 2021-12-27 | 26.26 | $27.19 | 29000 |
| 2021-12-23 | 26.16 | $27.22 | 32700 |
| 2021-12-22 | 26.05 | $27.18 | 29100 |
| 2021-12-21 | 25.93 | $26.63 | 42943 |
| 2021-12-20 | 25.86 | $25.51 | 55000 |
| 2021-12-17 | 25.89 | $25.79 | 46733 |
| 2021-12-16 | 25.90 | $24.99 | 38100 |
| 2021-12-15 | 26.00 | $25.39 | 31512 |
| 2021-12-14 | 26.06 | $25.84 | 74609 |
| 2021-12-13 | 26.09 | $25.58 | 60645 |
| 2021-12-10 | 26.14 | $25.94 | 59732 |
| 2021-12-09 | 26.16 | $25.80 | 91946 |
| 2021-12-08 | 26.20 | $26.09 | 26732 |
| 2021-12-07 | 26.21 | $26.25 | 106900 |
| 2021-12-06 | 26.21 | $26.55 | 69627 |
| 2021-12-03 | 26.17 | $26.13 | 57300 |
| 2021-12-02 | 26.18 | $26.33 | 80332 |
| 2021-12-01 | 26.16 | $25.93 | 59527 |
| 2021-11-30 | 26.18 | $25.86 | 163200 |
| 2021-11-29 | 26.22 | $26.17 | 60932 |
| 2021-11-26 | 26.22 | $25.68 | 26837 |
| 2021-11-24 | 26.28 | $26.27 | 15900 |
| 2021-11-23 | 26.28 | $26.73 | 39128 |
| 2021-11-22 | 26.23 | $26.15 | 45642 |
| 2021-11-19 | 26.24 | $25.93 | 14100 |
| 2021-11-18 | 26.28 | $26.73 | 38002 |
| 2021-11-17 | 26.23 | $26.49 | 29100 |
| 2021-11-16 | 26.20 | $26.73 | 48500 |
| 2021-11-15 | 26.14 | $27.51 | 113200 |
| 2021-11-12 | 26.00 | $27.32 | 13400 |
| 2021-11-11 | 25.86 | $27.36 | 39218 |
| 2021-11-10 | 25.70 | $27.96 | 19100 |
| 2021-11-09 | 25.47 | $27.44 | 67800 |
| 2021-11-08 | 25.26 | $26.01 | 38500 |
| 2021-11-05 | 25.18 | $25.91 | 35300 |
| 2021-11-04 | 25.10 | $25.37 | 35723 |
| 2021-11-03 | 25.07 | $25.49 | 34100 |
| 2021-11-02 | 25.03 | $24.95 | 25000 |
| 2021-11-01 | 25.04 | $25.01 | 72200 |
| 2021-10-29 | 25.04 | $24.85 | 24700 |
| 2021-10-28 | 25.06 | $24.94 | 30500 |
| 2021-10-27 | 25.07 | $25.01 | 55940 |
| 2021-10-26 | 25.08 | $25.05 | 51319 |
| 2021-10-25 | 25.08 | $24.63 | 48900 |
| 2021-10-22 | 25.13 | $24.12 | 22229 |
| 2021-10-21 | 25.24 | $24.59 | 29500 |
| 2021-10-20 | 25.31 | $24.94 | 240907 |
| 2021-10-19 | 25.34 | $25.16 | 152012 |
| 2021-10-18 | 25.36 | $25.41 | 338607 |
| 2021-10-15 | 25.36 | $25.30 | 145532 |
| 2021-10-14 | 25.37 | $24.95 | 155632 |
| 2021-10-13 | 25.41 | $25.09 | 208800 |
| 2021-10-12 | 25.44 | $24.45 | 30800 |
| 2021-10-11 | 25.55 | $24.27 | 33219 |
| 2021-10-08 | 25.68 | $24.70 | 17300 |
| 2021-10-07 | 25.79 | $24.61 | 31223 |
| 2021-10-06 | 25.91 | $24.56 | 28619 |
| 2021-10-05 | 26.05 | $24.95 | 38300 |
| 2021-10-04 | 26.17 | $24.71 | 18700 |
| 2021-10-01 | 26.32 | $25.10 | 22100 |
| 2021-09-30 | 26.45 | $25.07 | 36200 |
| 2021-09-29 | 26.59 | $25.90 | 16300 |
| 2021-09-28 | 26.67 | $25.65 | 25400 |
| 2021-09-27 | 26.77 | $26.61 | 30528 |
| 2021-09-24 | 26.79 | $25.98 | 15412 |
| 2021-09-23 | 26.88 | $26.06 | 28500 |
| 2021-09-22 | 26.96 | $26.19 | 31140 |
| 2021-09-21 | 27.04 | $25.78 | 35209 |
| 2021-09-20 | 27.18 | $25.69 | 29800 |
| 2021-09-17 | 27.33 | $26.26 | 29229 |
| 2021-09-16 | 27.44 | $26.52 | 42500 |
| 2021-09-15 | 27.54 | $26.08 | 554926 |
| 2021-09-14 | 27.70 | $27.03 | 40639 |
| 2021-09-13 | 27.77 | $27.14 | 17601 |
| 2021-09-10 | 27.83 | $27.63 | 15616 |
| 2021-09-09 | 27.85 | $27.10 | 33334 |
| 2021-09-08 | 27.93 | $27.12 | 19600 |
| 2021-09-07 | 28.02 | $27.71 | 18712 |
| 2021-09-03 | 28.05 | $27.48 | 9123 |
| 2021-09-02 | 28.11 | $27.63 | 18500 |
| 2021-09-01 | 28.16 | $28.08 | 15730 |
| 2021-08-31 | 28.17 | $27.67 | 27846 |
| 2021-08-30 | 28.22 | $28.00 | 21516 |
| 2021-08-27 | 28.25 | $27.69 | 15200 |
| 2021-08-26 | 28.30 | $27.48 | 21409 |
| 2021-08-25 | 28.39 | $27.75 | 12700 |
| 2021-08-24 | 28.46 | $27.77 | 33500 |
| 2021-08-23 | 28.53 | $27.78 | 23211 |
| 2021-08-20 | 28.61 | $27.88 | 11600 |
| 2021-08-19 | 28.69 | $27.62 | 27149 |
| 2021-08-18 | 28.80 | $27.98 | 11948 |
| 2021-08-17 | 28.89 | $27.93 | 18400 |
| 2021-08-16 | 28.99 | $28.74 | 33040 |
| 2021-08-13 | 29.01 | $29.25 | 8900 |
| 2021-08-12 | 28.99 | $29.03 | 17943 |
| 2021-08-11 | 28.98 | $29.16 | 15503 |
| 2021-08-10 | 28.97 | $29.24 | 19700 |
| 2021-08-09 | 28.94 | $28.52 | 26622 |
| 2021-08-06 | 28.98 | $28.77 | 11700 |
| 2021-08-05 | 29.00 | $28.60 | 7138 |
| 2021-08-04 | 29.05 | $28.33 | 12000 |
| 2021-08-03 | 29.12 | $28.54 | 23900 |
| 2021-08-02 | 29.18 | $28.37 | 16735 |
| 2021-07-30 | 29.27 | $28.12 | 14528 |
| 2021-07-29 | 29.39 | $28.81 | 20100 |
| 2021-07-28 | 29.45 | $28.80 | 15200 |
| 2021-07-27 | 29.52 | $28.75 | 24228 |
| 2021-07-26 | 29.60 | $28.77 | 18600 |
| 2021-07-23 | 29.68 | $28.32 | 7900 |
| 2021-07-22 | 29.83 | $28.34 | 20900 |
| 2021-07-21 | 29.99 | $28.76 | 16100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.54
2026-07-17
Close Price
$27.58
Vol: 54900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.28
Average
25.98
Maximum
34.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.54 | $27.58 | 54900 |
| 2026-07-16 | 26.40 | $27.12 | 21800 |
| 2026-07-15 | 26.30 | $26.64 | 26800 |
| 2026-07-14 | 26.24 | $26.52 | 22300 |
| 2026-07-13 | 26.19 | $26.84 | 27930 |
| 2026-07-10 | 26.11 | $26.79 | 66544 |
| 2026-07-09 | 26.03 | $26.37 | 119400 |
| 2026-07-08 | 25.98 | $26.20 | 752431 |
| 2026-07-07 | 25.95 | $26.49 | 22922 |
| 2026-07-06 | 25.88 | $25.64 | 80329 |
| 2026-07-02 | 25.89 | $25.88 | 47100 |
| 2026-07-01 | 25.88 | $25.71 | 134639 |
| 2026-06-30 | 25.88 | $26.63 | 341705 |
| 2026-06-29 | 25.78 | $26.74 | 286100 |
| 2026-06-26 | 25.66 | $26.35 | 1.0M |
| 2026-06-25 | 25.57 | $26.33 | 1.2M |
| 2026-06-24 | 25.48 | $25.87 | 648100 |
| 2026-06-23 | 25.43 | $25.05 | 200530 |
| 2026-06-22 | 25.45 | $24.99 | 94402 |
| 2026-06-18 | 25.48 | $25.38 | 28964 |
| 2026-06-17 | 25.47 | $25.01 | 114600 |
| 2026-06-16 | 25.50 | $25.67 | 34602 |
| 2026-06-15 | 25.46 | $26.02 | 29400 |
| 2026-06-12 | 25.37 | $26.27 | 39900 |
| 2026-06-11 | 25.26 | $26.32 | 73800 |
| 2026-06-10 | 25.12 | $25.97 | 134600 |
| 2026-06-09 | 25.01 | $25.63 | 132432 |
| 2026-06-08 | 24.94 | $25.05 | 144417 |
| 2026-06-05 | 24.91 | $25.03 | 155003 |
| 2026-06-04 | 24.89 | $25.36 | 105600 |
| 2026-06-03 | 24.83 | $25.11 | 106400 |
| 2026-06-02 | 24.80 | $24.99 | 192200 |
| 2026-06-01 | 24.77 | $24.56 | 476000 |
| 2026-05-29 | 24.79 | $24.82 | 312101 |
| 2026-05-28 | 24.79 | $24.96 | 64000 |
| 2026-05-27 | 24.77 | $25.45 | 28907 |
| 2026-05-26 | 24.70 | $24.89 | 47222 |
| 2026-05-22 | 24.69 | $24.77 | 24600 |
| 2026-05-21 | 24.69 | $25.09 | 50100 |
| 2026-05-20 | 24.65 | $24.96 | 40627 |
| 2026-05-19 | 24.63 | $24.65 | 87400 |
| 2026-05-18 | 24.64 | $24.81 | 76200 |
| 2026-05-15 | 24.64 | $24.03 | 43900 |
| 2026-05-14 | 24.73 | $24.19 | 64100 |
| 2026-05-13 | 24.80 | $23.98 | 59247 |
| 2026-05-12 | 24.90 | $24.44 | 77039 |
| 2026-05-11 | 24.95 | $24.83 | 112400 |
| 2026-05-08 | 24.98 | $24.99 | 42700 |
| 2026-05-07 | 25.00 | $24.72 | 52600 |
| 2026-05-06 | 25.04 | $25.03 | 79200 |
| 2026-05-05 | 25.06 | $24.65 | 184000 |
| 2026-05-04 | 25.12 | $24.89 | 37933 |
| 2026-05-01 | 25.16 | $25.04 | 38500 |
| 2026-04-30 | 25.18 | $25.05 | 129327 |
| 2026-04-29 | 25.20 | $24.96 | 196226 |
| 2026-04-28 | 25.23 | $25.11 | 195113 |
| 2026-04-27 | 25.25 | $24.72 | 39700 |
| 2026-04-24 | 25.29 | $24.98 | 31340 |
| 2026-04-23 | 25.32 | $24.74 | 38200 |
| 2026-04-22 | 25.36 | $25.11 | 55505 |
| 2026-04-21 | 25.37 | $24.97 | 136732 |
| 2026-04-20 | 25.38 | $25.85 | 109100 |
| 2026-04-17 | 25.30 | $25.58 | 74200 |
| 2026-04-16 | 25.24 | $25.27 | 118700 |
| 2026-04-15 | 25.21 | $25.16 | 60300 |
| 2026-04-14 | 25.18 | $25.67 | 39200 |
| 2026-04-13 | 25.10 | $25.68 | 1.7M |
| 2026-04-10 | 25.02 | $25.99 | 39900 |
| 2026-04-09 | 24.90 | $25.64 | 98432 |
| 2026-04-08 | 24.81 | $25.66 | 25000 |
| 2026-04-07 | 24.71 | $24.97 | 82439 |
| 2026-04-06 | 24.68 | $25.15 | 46719 |
| 2026-04-02 | 24.64 | $25.10 | 43546 |
| 2026-04-01 | 24.60 | $25.28 | 34618 |
| 2026-03-31 | 24.54 | $25.18 | 67407 |
| 2026-03-30 | 24.50 | $24.42 | 66900 |
| 2026-03-27 | 24.54 | $24.46 | 110300 |
| 2026-03-26 | 24.58 | $24.42 | 48700 |
| 2026-03-25 | 24.63 | $24.61 | 61400 |
| 2026-03-24 | 24.68 | $24.33 | 66100 |
| 2026-03-23 | 24.76 | $24.16 | 149400 |
| 2026-03-20 | 24.87 | $23.44 | 170800 |
| 2026-03-19 | 25.07 | $24.08 | 237500 |
| 2026-03-18 | 25.21 | $24.52 | 175200 |
| 2026-03-17 | 25.32 | $25.04 | 161602 |
| 2026-03-16 | 25.39 | $24.97 | 177500 |
| 2026-03-13 | 25.48 | $24.59 | 175711 |
| 2026-03-12 | 25.61 | $24.48 | 957000 |
| 2026-03-11 | 25.76 | $25.02 | 27300 |
| 2026-03-10 | 25.87 | $24.89 | 49500 |
| 2026-03-09 | 26.00 | $25.13 | 75500 |
| 2026-03-06 | 26.11 | $25.29 | 50200 |
| 2026-03-05 | 26.22 | $25.28 | 410709 |
| 2026-03-04 | 26.32 | $25.83 | 37200 |
| 2026-03-03 | 26.38 | $25.64 | 30500 |
| 2026-03-02 | 26.46 | $25.70 | 32600 |
| 2026-02-27 | 26.53 | $26.62 | 34300 |
| 2026-02-26 | 26.51 | $26.33 | 27900 |
| 2026-02-25 | 26.52 | $26.58 | 34900 |
| 2026-02-24 | 26.51 | $26.55 | 45900 |
| 2026-02-23 | 26.50 | $26.40 | 46442 |
| 2026-02-20 | 26.49 | $26.46 | 71800 |
| 2026-02-19 | 26.48 | $26.59 | 40409 |
| 2026-02-18 | 26.45 | $26.51 | 35847 |
| 2026-02-17 | 26.42 | $26.43 | 46900 |
| 2026-02-13 | 26.40 | $26.83 | 30900 |
| 2026-02-12 | 26.32 | $26.67 | 33043 |
| 2026-02-11 | 26.26 | $27.22 | 29649 |
| 2026-02-10 | 26.13 | $26.74 | 27834 |
| 2026-02-09 | 26.05 | $26.25 | 39400 |
| 2026-02-06 | 26.00 | $26.46 | 23800 |
| 2026-02-05 | 25.93 | $26.15 | 34910 |
| 2026-02-04 | 25.90 | $26.43 | 61211 |
| 2026-02-03 | 25.85 | $25.67 | 36840 |
| 2026-02-02 | 25.90 | $26.24 | 34100 |
| 2026-01-30 | 25.91 | $26.12 | 29400 |
| 2026-01-29 | 25.94 | $26.20 | 159800 |
| 2026-01-28 | 25.97 | $26.37 | 39100 |
| 2026-01-27 | 26.00 | $26.50 | 42822 |
| 2026-01-26 | 26.03 | $25.94 | 51400 |
| 2026-01-23 | 26.12 | $25.86 | 48033 |
| 2026-01-22 | 26.23 | $25.56 | 57700 |
| 2026-01-21 | 26.39 | $25.28 | 40709 |
| 2026-01-20 | 26.58 | $25.29 | 111500 |
| 2026-01-16 | 26.79 | $25.16 | 57027 |
| 2026-01-15 | 27.03 | $25.27 | 51349 |
| 2026-01-14 | 27.27 | $25.37 | 107847 |
| 2026-01-13 | 27.52 | $24.89 | 117900 |
| 2026-01-12 | 27.82 | $25.14 | 220505 |
| 2026-01-09 | 28.12 | $25.20 | 103422 |
| 2026-01-08 | 28.43 | $25.20 | 728000 |
| 2026-01-07 | 28.75 | $29.26 | 188743 |
| 2026-01-06 | 28.68 | $29.26 | 183300 |
| 2026-01-05 | 28.61 | $29.37 | 555200 |
| 2026-01-02 | 28.52 | $28.71 | 99329 |
| 2025-12-31 | 28.49 | $28.69 | 13500 |
| 2025-12-30 | 28.46 | $28.81 | 62934 |
| 2025-12-29 | 28.41 | $28.63 | 64400 |
| 2025-12-26 | 28.39 | $28.68 | 61700 |
| 2025-12-24 | 28.35 | $28.56 | 34500 |
| 2025-12-23 | 28.32 | $28.59 | 14840 |
| 2025-12-22 | 28.29 | $28.36 | 43841 |
| 2025-12-19 | 28.27 | $28.32 | 33400 |
| 2025-12-18 | 28.26 | $28.57 | 30100 |
| 2025-12-17 | 28.22 | $28.28 | 37000 |
| 2025-12-16 | 28.20 | $28.40 | 29728 |
| 2025-12-15 | 28.17 | $27.94 | 78100 |
| 2025-12-12 | 28.19 | $27.94 | 24744 |
| 2025-12-11 | 28.21 | $28.55 | 27020 |
| 2025-12-10 | 28.18 | $28.48 | 85100 |
| 2025-12-09 | 28.17 | $28.16 | 25900 |
| 2025-12-08 | 28.19 | $28.22 | 28000 |
| 2025-12-05 | 28.22 | $28.36 | 556400 |
| 2025-12-04 | 28.24 | $28.31 | 40900 |
| 2025-12-03 | 28.27 | $28.34 | 124300 |
| 2025-12-02 | 28.31 | $28.05 | 61300 |
| 2025-12-01 | 28.38 | $28.20 | 48500 |
| 2025-11-28 | 28.45 | $28.55 | 20800 |
| 2025-11-26 | 28.49 | $28.13 | 33000 |
| 2025-11-25 | 28.59 | $27.73 | 35110 |
| 2025-11-24 | 28.74 | $27.49 | 73207 |
| 2025-11-21 | 28.93 | $28.13 | 34900 |
| 2025-11-20 | 29.07 | $27.59 | 24638 |
| 2025-11-19 | 29.28 | $27.67 | 27605 |
| 2025-11-18 | 29.49 | $27.83 | 55604 |
| 2025-11-17 | 29.70 | $27.85 | 22200 |
| 2025-11-14 | 29.92 | $28.71 | 104503 |
| 2025-11-13 | 30.06 | $29.45 | 15100 |
| 2025-11-12 | 30.14 | $29.60 | 30000 |
| 2025-11-11 | 30.20 | $29.91 | 24500 |
| 2025-11-10 | 30.23 | $30.24 | 10500 |
| 2025-11-07 | 30.21 | $30.30 | 15820 |
| 2025-11-06 | 30.19 | $29.89 | 18045 |
| 2025-11-05 | 30.20 | $29.35 | 18240 |
| 2025-11-04 | 30.26 | $29.06 | 61600 |
| 2025-11-03 | 30.34 | $30.41 | 18000 |
| 2025-10-31 | 30.29 | $30.55 | 11000 |
| 2025-10-30 | 30.21 | $30.74 | 12406 |
| 2025-10-29 | 30.11 | $30.53 | 23026 |
| 2025-10-28 | 30.01 | $30.73 | 14300 |
| 2025-10-27 | 29.88 | $30.87 | 40811 |
| 2025-10-24 | 29.73 | $30.86 | 16314 |
| 2025-10-23 | 29.55 | $30.76 | 21220 |
| 2025-10-22 | 29.37 | $30.67 | 12429 |
| 2025-10-21 | 29.17 | $30.06 | 9934 |
| 2025-10-20 | 29.02 | $30.08 | 19500 |
| 2025-10-17 | 28.86 | $30.41 | 463900 |
| 2025-10-16 | 28.65 | $29.91 | 232200 |
| 2025-10-15 | 28.47 | $29.38 | 17003 |
| 2025-10-14 | 28.33 | $28.87 | 10300 |
| 2025-10-13 | 28.24 | $29.09 | 17900 |
| 2025-10-10 | 28.11 | $28.82 | 8900 |
| 2025-10-09 | 28.00 | $28.55 | 90200 |
| 2025-10-08 | 27.91 | $28.64 | 16000 |
| 2025-10-07 | 27.80 | $28.96 | 366400 |
| 2025-10-06 | 27.66 | $28.83 | 507200 |
| 2025-10-03 | 27.55 | $28.47 | 12746 |
| 2025-10-02 | 27.48 | $28.33 | 15708 |
| 2025-10-01 | 27.44 | $28.09 | 16201 |
| 2025-09-30 | 27.42 | $27.85 | 18423 |
| 2025-09-29 | 27.44 | $27.45 | 17300 |
| 2025-09-26 | 27.51 | $27.17 | 46900 |
| 2025-09-25 | 27.61 | $26.93 | 604600 |
| 2025-09-24 | 27.75 | $27.02 | 22405 |
| 2025-09-23 | 27.90 | $27.10 | 19200 |
| 2025-09-22 | 28.07 | $27.00 | 20100 |
| 2025-09-19 | 28.26 | $27.06 | 19700 |
| 2025-09-18 | 28.47 | $27.00 | 17041 |
| 2025-09-17 | 28.71 | $27.68 | 17100 |
| 2025-09-16 | 28.91 | $27.29 | 24023 |
| 2025-09-15 | 29.16 | $27.09 | 548400 |
| 2025-09-12 | 29.44 | $26.98 | 10840 |
| 2025-09-11 | 29.76 | $26.50 | 13629 |
| 2025-09-10 | 30.15 | $26.77 | 17900 |
| 2025-09-09 | 30.53 | $30.61 | 4835 |
| 2025-09-08 | 30.55 | $30.70 | 4100 |
| 2025-09-05 | 30.55 | $30.47 | 5300 |
| 2025-09-04 | 30.58 | $30.27 | 10235 |
| 2025-09-03 | 30.62 | $29.93 | 8717 |
| 2025-09-02 | 30.70 | $29.57 | 5845 |
| 2025-08-29 | 30.81 | $29.64 | 10334 |
| 2025-08-28 | 30.91 | $29.86 | 14905 |
| 2025-08-27 | 30.99 | $29.88 | 20640 |
| 2025-08-26 | 31.07 | $30.43 | 13400 |
| 2025-08-25 | 31.09 | $31.49 | 8800 |
| 2025-08-22 | 31.00 | $31.75 | 13628 |
| 2025-08-21 | 30.89 | $31.71 | 3936 |
| 2025-08-20 | 30.77 | $31.92 | 9516 |
| 2025-08-19 | 30.64 | $31.35 | 7200 |
| 2025-08-18 | 30.55 | $31.13 | 5500 |
| 2025-08-15 | 30.47 | $31.18 | 6000 |
| 2025-08-14 | 30.38 | $31.07 | 9500 |
| 2025-08-13 | 30.30 | $31.71 | 6036 |
| 2025-08-12 | 30.14 | $31.14 | 11638 |
| 2025-08-11 | 30.03 | $30.67 | 15702 |
| 2025-08-08 | 29.94 | $30.06 | 10002 |
| 2025-08-07 | 29.91 | $30.16 | 10713 |
| 2025-08-06 | 29.86 | $29.95 | 12243 |
| 2025-08-05 | 29.82 | $29.89 | 19234 |
| 2025-08-04 | 29.78 | $29.45 | 10206 |
| 2025-08-01 | 29.78 | $29.25 | 14600 |
| 2025-07-31 | 29.79 | $29.42 | 10715 |
| 2025-07-30 | 29.78 | $29.85 | 32530 |
| 2025-07-29 | 29.73 | $30.27 | 339600 |
| 2025-07-28 | 29.63 | $30.38 | 491123 |
| 2025-07-25 | 29.51 | $30.38 | 8700 |
| 2025-07-24 | 29.39 | $30.62 | 9300 |
| 2025-07-23 | 29.23 | $31.23 | 14500 |
| 2025-07-22 | 29.00 | $30.30 | 5402 |
| 2025-07-21 | 28.85 | $30.04 | 5813 |
| 2025-07-18 | 28.72 | $29.64 | 9500 |
| 2025-07-17 | 28.61 | $29.33 | 13300 |
| 2025-07-16 | 28.53 | $28.91 | 12000 |
| 2025-07-15 | 28.49 | $28.62 | 11502 |
| 2025-07-14 | 28.47 | $28.47 | 18500 |
| 2025-07-11 | 28.46 | $28.12 | 9200 |
| 2025-07-10 | 28.49 | $28.24 | 10800 |
| 2025-07-09 | 28.50 | $28.46 | 14100 |
| 2025-07-08 | 28.50 | $28.48 | 9100 |
| 2025-07-07 | 28.49 | $28.27 | 12000 |
| 2025-07-03 | 28.50 | $28.60 | 7929 |
| 2025-07-02 | 28.47 | $28.44 | 21039 |
| 2025-07-01 | 28.47 | $29.24 | 7400 |
| 2025-06-30 | 28.38 | $28.80 | 21200 |
| 2025-06-27 | 28.33 | $28.94 | 14734 |
| 2025-06-26 | 28.26 | $29.01 | 681811 |
| 2025-06-25 | 28.19 | $28.33 | 943448 |
| 2025-06-24 | 28.18 | $28.05 | 6208 |
| 2025-06-23 | 28.20 | $27.96 | 14319 |
| 2025-06-20 | 28.23 | $28.37 | 506000 |
| 2025-06-18 | 28.22 | $28.09 | 8300 |
| 2025-06-17 | 28.24 | $28.22 | 5429 |
| 2025-06-16 | 28.25 | $28.30 | 16600 |
| 2025-06-13 | 28.25 | $28.09 | 10800 |
| 2025-06-12 | 28.28 | $28.25 | 4500 |
| 2025-06-11 | 28.28 | $27.75 | 5549 |
| 2025-06-10 | 28.33 | $28.16 | 8700 |
| 2025-06-09 | 28.34 | $28.32 | 13400 |
| 2025-06-06 | 28.34 | $28.34 | 15100 |
| 2025-06-05 | 28.33 | $28.41 | 141600 |
| 2025-06-04 | 28.30 | $28.41 | 95800 |
| 2025-06-03 | 28.27 | $28.03 | 189300 |
| 2025-06-02 | 28.27 | $28.37 | 19466 |
| 2025-05-30 | 28.23 | $28.29 | 11800 |
| 2025-05-29 | 28.20 | $28.29 | 8324 |
| 2025-05-28 | 28.16 | $28.25 | 9800 |
| 2025-05-27 | 28.13 | $28.70 | 8505 |
| 2025-05-23 | 28.06 | $28.25 | 15500 |
| 2025-05-22 | 28.04 | $28.32 | 216720 |
| 2025-05-21 | 28.02 | $29.20 | 751700 |
| 2025-05-20 | 27.92 | $28.74 | 10200 |
| 2025-05-19 | 27.87 | $28.11 | 4204 |
| 2025-05-16 | 27.88 | $28.14 | 402900 |
| 2025-05-15 | 27.90 | $27.97 | 17900 |
| 2025-05-14 | 27.94 | $27.69 | 7400 |
| 2025-05-13 | 28.01 | $28.00 | 9838 |
| 2025-05-12 | 28.04 | $27.65 | 11527 |
| 2025-05-09 | 28.11 | $28.37 | 6500 |
| 2025-05-08 | 28.09 | $27.18 | 11000 |
| 2025-05-07 | 28.19 | $26.55 | 9300 |
| 2025-05-06 | 28.33 | $27.31 | 14031 |
| 2025-05-05 | 28.40 | $27.49 | 4500 |
| 2025-05-02 | 28.43 | $27.50 | 9700 |
| 2025-05-01 | 28.45 | $26.94 | 8700 |
| 2025-04-30 | 28.53 | $27.61 | 6542 |
| 2025-04-29 | 28.52 | $27.78 | 28536 |
| 2025-04-28 | 28.49 | $30.67 | 10500 |
| 2025-04-25 | 28.16 | $29.82 | 3500 |
| 2025-04-24 | 27.88 | $29.89 | 8417 |
| 2025-04-23 | 27.58 | $29.34 | 84908 |
| 2025-04-22 | 27.30 | $29.88 | 14100 |
| 2025-04-21 | 26.95 | $29.51 | 13848 |
| 2025-04-17 | 26.62 | $29.55 | 621600 |
| 2025-04-16 | 26.26 | $28.70 | 625400 |
| 2025-04-15 | 25.96 | $28.24 | 13200 |
| 2025-04-14 | 25.70 | $27.68 | 16500 |
| 2025-04-11 | 25.46 | $26.87 | 29309 |
| 2025-04-10 | 25.30 | $25.50 | 25131 |
| 2025-04-09 | 25.26 | $26.96 | 33500 |
| 2025-04-08 | 25.06 | $24.48 | 46900 |
| 2025-04-07 | 25.10 | $24.51 | 39428 |
| 2025-04-04 | 25.15 | $25.30 | 14405 |
| 2025-04-03 | 25.11 | $26.13 | 12110 |
| 2025-04-02 | 24.99 | $25.55 | 994105 |
| 2025-04-01 | 24.92 | $25.12 | 15800 |
| 2025-03-31 | 24.89 | $25.01 | 8900 |
| 2025-03-28 | 24.86 | $25.06 | 6015 |
| 2025-03-27 | 24.82 | $25.56 | 7544 |
| 2025-03-26 | 24.73 | $24.64 | 5216 |
| 2025-03-25 | 24.72 | $24.98 | 7226 |
| 2025-03-24 | 24.67 | $25.06 | 11438 |
| 2025-03-21 | 24.61 | $25.17 | 8245 |
| 2025-03-20 | 24.54 | $25.10 | 6100 |
| 2025-03-19 | 24.46 | $24.89 | 6200 |
| 2025-03-18 | 24.41 | $24.82 | 14730 |
| 2025-03-17 | 24.36 | $24.51 | 11122 |
| 2025-03-14 | 24.33 | $24.19 | 16710 |
| 2025-03-13 | 24.34 | $23.87 | 11300 |
| 2025-03-12 | 24.38 | $24.08 | 16633 |
| 2025-03-11 | 24.39 | $25.17 | 14502 |
| 2025-03-10 | 24.30 | $24.90 | 10912 |
| 2025-03-07 | 24.22 | $25.04 | 7900 |
| 2025-03-06 | 24.13 | $24.73 | 14800 |
| 2025-03-05 | 24.05 | $24.24 | 20033 |
| 2025-03-04 | 24.01 | $24.15 | 30300 |
| 2025-03-03 | 23.98 | $24.16 | 20000 |
| 2025-02-28 | 23.95 | $23.97 | 14105 |
| 2025-02-27 | 23.93 | $23.70 | 9100 |
| 2025-02-26 | 23.94 | $24.08 | 9339 |
| 2025-02-25 | 23.91 | $23.84 | 23511 |
| 2025-02-24 | 23.90 | $24.10 | 8400 |
| 2025-02-21 | 23.86 | $24.35 | 12742 |
| 2025-02-20 | 23.80 | $24.08 | 13500 |
| 2025-02-19 | 23.76 | $23.99 | 16442 |
| 2025-02-18 | 23.73 | $24.52 | 15521 |
| 2025-02-14 | 23.65 | $24.26 | 13012 |
| 2025-02-13 | 23.59 | $24.15 | 36032 |
| 2025-02-12 | 23.55 | $23.71 | 29200 |
| 2025-02-11 | 23.55 | $23.94 | 18326 |
| 2025-02-10 | 23.52 | $23.54 | 29440 |
| 2025-02-07 | 23.54 | $23.32 | 14500 |
| 2025-02-06 | 23.58 | $23.54 | 33719 |
| 2025-02-05 | 23.61 | $23.06 | 28500 |
| 2025-02-04 | 23.69 | $22.95 | 33500 |
| 2025-02-03 | 23.80 | $22.88 | 21900 |
| 2025-01-31 | 23.93 | $23.45 | 7800 |
| 2025-01-30 | 24.02 | $24.23 | 27820 |
| 2025-01-29 | 24.03 | $23.81 | 17300 |
| 2025-01-28 | 24.10 | $23.88 | 20000 |
| 2025-01-27 | 24.17 | $23.38 | 17919 |
| 2025-01-24 | 24.29 | $23.59 | 23522 |
| 2025-01-23 | 24.41 | $23.16 | 23838 |
| 2025-01-22 | 24.59 | $23.92 | 24800 |
| 2025-01-21 | 24.70 | $24.10 | 46137 |
| 2025-01-17 | 24.80 | $24.58 | 18400 |
| 2025-01-16 | 24.87 | $24.20 | 35100 |
| 2025-01-15 | 24.99 | $24.28 | 22800 |
| 2025-01-14 | 25.11 | $23.95 | 43313 |
| 2025-01-13 | 25.28 | $23.91 | 33400 |
| 2025-01-10 | 25.48 | $23.60 | 29800 |
| 2025-01-08 | 25.72 | $24.75 | 13300 |
| 2025-01-07 | 25.88 | $25.31 | 44300 |
| 2025-01-06 | 26.00 | $25.62 | 18733 |
| 2025-01-03 | 26.11 | $25.35 | 32111 |
| 2025-01-02 | 26.26 | $25.41 | 19706 |
| 2024-12-31 | 26.42 | $25.52 | 13532 |
| 2024-12-30 | 26.59 | $25.72 | 24718 |
| 2024-12-27 | 26.76 | $25.68 | 14700 |
| 2024-12-26 | 26.94 | $25.93 | 17300 |
| 2024-12-24 | 27.10 | $26.05 | 14100 |
| 2024-12-23 | 27.27 | $25.96 | 37909 |
| 2024-12-20 | 27.45 | $25.86 | 23527 |
| 2024-12-19 | 27.64 | $25.74 | 22700 |
| 2024-12-18 | 27.86 | $26.70 | 10431 |
| 2024-12-17 | 27.98 | $26.21 | 30520 |
| 2024-12-16 | 28.17 | $26.75 | 21429 |
| 2024-12-13 | 28.30 | $27.12 | 23329 |
| 2024-12-12 | 28.41 | $28.02 | 13638 |
| 2024-12-11 | 28.43 | $28.14 | 99800 |
| 2024-12-10 | 28.44 | $28.15 | 15000 |
| 2024-12-09 | 28.46 | $28.49 | 23617 |
| 2024-12-06 | 28.44 | $28.83 | 65800 |
| 2024-12-05 | 28.40 | $29.31 | 11400 |
| 2024-12-04 | 28.31 | $29.50 | 21200 |
| 2024-12-03 | 28.21 | $29.19 | 26823 |
| 2024-12-02 | 28.15 | $28.63 | 23800 |
| 2024-11-29 | 28.14 | $28.50 | 3700 |
| 2024-11-27 | 28.14 | $28.23 | 14200 |
| 2024-11-26 | 28.18 | $28.00 | 27222 |
| 2024-11-25 | 28.25 | $27.92 | 25129 |
| 2024-11-22 | 28.33 | $27.54 | 10516 |
| 2024-11-21 | 28.47 | $27.34 | 17710 |
| 2024-11-20 | 28.63 | $27.22 | 8800 |
| 2024-11-19 | 28.82 | $27.90 | 19900 |
| 2024-11-18 | 28.95 | $27.72 | 21700 |
| 2024-11-15 | 29.11 | $27.44 | 19100 |
| 2024-11-14 | 29.32 | $28.75 | 14225 |
| 2024-11-13 | 29.41 | $28.29 | 22200 |
| 2024-11-12 | 29.56 | $28.26 | 39600 |
| 2024-11-11 | 29.72 | $28.89 | 14700 |
| 2024-11-08 | 29.83 | $29.15 | 7400 |
| 2024-11-07 | 29.92 | $29.81 | 13431 |
| 2024-11-06 | 29.95 | $29.82 | 5226 |
| 2024-11-05 | 29.98 | $30.81 | 10000 |
| 2024-11-04 | 29.92 | $29.69 | 8900 |
| 2024-11-01 | 29.96 | $29.68 | 8448 |
| 2024-10-31 | 30.01 | $28.60 | 11515 |
| 2024-10-30 | 30.17 | $29.66 | 12130 |
| 2024-10-29 | 30.23 | $29.72 | 10200 |
| 2024-10-28 | 30.30 | $29.88 | 4900 |
| 2024-10-25 | 30.35 | $29.84 | 4000 |
| 2024-10-24 | 30.41 | $30.07 | 5600 |
| 2024-10-23 | 30.45 | $29.81 | 4200 |
| 2024-10-22 | 30.52 | $30.19 | 5423 |
| 2024-10-21 | 30.56 | $30.19 | 4944 |
| 2024-10-18 | 30.59 | $30.92 | 7015 |
| 2024-10-17 | 30.56 | $30.95 | 13801 |
| 2024-10-16 | 30.51 | $30.50 | 9744 |
| 2024-10-15 | 30.50 | $30.78 | 3500 |
| 2024-10-14 | 30.46 | $30.42 | 7300 |
| 2024-10-11 | 30.45 | $30.49 | 3700 |
| 2024-10-10 | 30.43 | $30.69 | 7624 |
| 2024-10-09 | 30.37 | $30.54 | 6100 |
| 2024-10-08 | 30.32 | $30.14 | 12500 |
| 2024-10-07 | 30.30 | $30.22 | 27500 |
| 2024-10-04 | 30.26 | $30.48 | 4600 |
| 2024-10-03 | 30.19 | $30.27 | 10200 |
| 2024-10-02 | 30.14 | $30.27 | 6826 |
| 2024-10-01 | 30.11 | $30.68 | 9728 |
| 2024-09-30 | 30.04 | $31.16 | 8100 |
| 2024-09-27 | 29.94 | $30.92 | 7300 |
| 2024-09-26 | 29.87 | $30.73 | 10000 |
| 2024-09-25 | 29.83 | $30.32 | 22733 |
| 2024-09-24 | 29.84 | $30.64 | 11602 |
| 2024-09-23 | 29.83 | $30.26 | 10100 |
| 2024-09-20 | 29.88 | $29.79 | 20200 |
| 2024-09-19 | 29.98 | $29.92 | 7000 |
| 2024-09-18 | 30.08 | $29.76 | 3500 |
| 2024-09-17 | 30.21 | $29.46 | 19132 |
| 2024-09-16 | 30.38 | $29.47 | 7100 |
| 2024-09-13 | 30.56 | $28.71 | 8100 |
| 2024-09-12 | 30.83 | $28.45 | 5207 |
| 2024-09-11 | 31.14 | $28.50 | 14200 |
| 2024-09-10 | 31.47 | $28.45 | 12409 |
| 2024-09-09 | 31.81 | $28.51 | 12600 |
| 2024-09-06 | 32.16 | $28.88 | 9200 |
| 2024-09-05 | 32.49 | $30.26 | 2613 |
| 2024-09-04 | 32.68 | $32.90 | 2511 |
| 2024-09-03 | 32.62 | $32.79 | 3539 |
| 2024-08-30 | 32.57 | $32.90 | 4210 |
| 2024-08-29 | 32.49 | $32.97 | 3222 |
| 2024-08-28 | 32.41 | $33.08 | 7000 |
| 2024-08-27 | 32.31 | $33.17 | 5508 |
| 2024-08-26 | 32.20 | $33.11 | 2405 |
| 2024-08-23 | 32.10 | $33.20 | 12900 |
| 2024-08-22 | 31.98 | $32.85 | 3215 |
| 2024-08-21 | 31.89 | $32.15 | 8300 |
| 2024-08-20 | 31.87 | $32.09 | 1500 |
| 2024-08-19 | 31.85 | $32.22 | 5400 |
| 2024-08-16 | 31.82 | $31.96 | 5200 |
| 2024-08-15 | 31.82 | $32.75 | 3340 |
| 2024-08-14 | 31.75 | $32.35 | 9925 |
| 2024-08-13 | 31.71 | $31.61 | 35041 |
| 2024-08-12 | 31.75 | $31.13 | 4000 |
| 2024-08-09 | 31.84 | $31.46 | 6500 |
| 2024-08-08 | 31.90 | $31.06 | 5700 |
| 2024-08-07 | 32.00 | $31.29 | 3500 |
| 2024-08-06 | 32.08 | $31.16 | 6000 |
| 2024-08-05 | 32.18 | $31.01 | 12128 |
| 2024-08-02 | 32.30 | $32.16 | 3515 |
| 2024-08-01 | 32.30 | $32.39 | 6000 |
| 2024-07-31 | 32.28 | $32.00 | 4340 |
| 2024-07-30 | 32.29 | $32.49 | 9800 |
| 2024-07-29 | 32.25 | $32.22 | 2611 |
| 2024-07-26 | 32.23 | $32.69 | 3400 |
| 2024-07-25 | 32.15 | $32.05 | 5737 |
| 2024-07-24 | 32.14 | $32.41 | 12742 |
| 2024-07-23 | 32.09 | $31.83 | 5215 |
| 2024-07-22 | 32.08 | $32.66 | 13608 |
| 2024-07-19 | 32.00 | $32.70 | 2628 |
| 2024-07-18 | 31.90 | $32.67 | 6123 |
| 2024-07-17 | 31.80 | $32.33 | 4800 |
| 2024-07-16 | 31.73 | $32.06 | 4336 |
| 2024-07-15 | 31.69 | $32.12 | 22429 |
| 2024-07-12 | 31.64 | $32.88 | 3925 |
| 2024-07-11 | 31.52 | $31.92 | 11200 |
| 2024-07-10 | 31.48 | $31.64 | 13400 |
| 2024-07-09 | 31.48 | $31.35 | 3500 |
| 2024-07-08 | 31.51 | $32.02 | 4047 |
| 2024-07-05 | 31.49 | $31.63 | 6815 |
| 2024-07-03 | 31.51 | $31.63 | 3900 |
| 2024-07-02 | 31.53 | $31.43 | 9438 |
| 2024-07-01 | 31.59 | $30.95 | 16115 |
| 2024-06-28 | 31.69 | $30.79 | 6500 |
| 2024-06-27 | 31.83 | $30.81 | 4000 |
| 2024-06-26 | 31.97 | $32.04 | 4906 |
| 2024-06-25 | 32.01 | $31.29 | 6700 |
| 2024-06-24 | 32.14 | $31.48 | 14000 |
| 2024-06-21 | 32.26 | $31.17 | 24803 |
| 2024-06-20 | 32.42 | $31.61 | 3600 |
| 2024-06-18 | 32.56 | $31.62 | 6837 |
| 2024-06-17 | 32.71 | $31.69 | 11202 |
| 2024-06-14 | 32.87 | $32.03 | 2900 |
| 2024-06-13 | 33.01 | $31.92 | 5000 |
| 2024-06-12 | 33.17 | $32.21 | 6508 |
| 2024-06-11 | 33.31 | $32.27 | 9300 |
| 2024-06-10 | 33.46 | $32.63 | 6541 |
| 2024-06-07 | 33.57 | $32.52 | 5200 |
| 2024-06-06 | 33.70 | $33.17 | 8649 |
| 2024-06-05 | 33.77 | $33.42 | 9334 |
| 2024-06-04 | 33.82 | $33.32 | 17000 |
| 2024-06-03 | 33.88 | $32.68 | 4841 |
| 2024-05-31 | 34.01 | $32.47 | 9132 |
| 2024-05-30 | 34.16 | $33.50 | 7100 |
| 2024-05-29 | 34.21 | $33.68 | 8329 |
| 2024-05-28 | 34.24 | $34.27 | 3300 |
| 2024-05-24 | 34.21 | $34.53 | 4439 |
| 2024-05-23 | 34.14 | $34.30 | 33600 |
| 2024-05-22 | 34.10 | $34.23 | 27044 |
| 2024-05-21 | 34.05 | $34.44 | 3116 |
| 2024-05-20 | 33.99 | $34.90 | 3200 |
| 2024-05-17 | 33.86 | $34.56 | 2200 |
| 2024-05-16 | 33.74 | $34.83 | 8500 |
| 2024-05-15 | 33.58 | $34.22 | 3200 |
| 2024-05-14 | 33.46 | $34.38 | 2333 |
| 2024-05-13 | 33.30 | $33.49 | 1332 |
| 2024-05-10 | 33.21 | $33.65 | 1516 |
| 2024-05-09 | 33.08 | $33.87 | 11511 |
| 2024-05-08 | 32.91 | $33.70 | 2200 |
| 2024-05-07 | 32.75 | $33.84 | 2642 |
| 2024-05-06 | 32.55 | $34.01 | 2000 |
| 2024-05-03 | 32.33 | $33.60 | 4700 |
| 2024-05-02 | 32.13 | $33.39 | 6501 |
| 2024-05-01 | 31.93 | $32.32 | 3800 |
| 2024-04-30 | 31.84 | $32.78 | 4700 |
| 2024-04-29 | 31.70 | $33.34 | 51623 |
| 2024-04-26 | 31.49 | $33.13 | 196500 |
| 2024-04-25 | 31.30 | $33.48 | 226200 |
| 2024-04-24 | 31.06 | $33.55 | 7503 |
| 2024-04-23 | 30.81 | $34.14 | 18100 |
| 2024-04-22 | 30.48 | $30.93 | 17530 |
| 2024-04-19 | 30.46 | $30.44 | 1603 |
| 2024-04-18 | 30.49 | $30.66 | 3700 |
| 2024-04-17 | 30.49 | $29.78 | 12300 |
| 2024-04-16 | 30.58 | $29.70 | 4900 |
| 2024-04-15 | 30.67 | $29.75 | 5600 |
| 2024-04-12 | 30.76 | $29.76 | 3423 |
| 2024-04-11 | 30.85 | $30.32 | 4700 |
| 2024-04-10 | 30.88 | $30.37 | 5030 |
| 2024-04-09 | 30.91 | $30.65 | 3800 |
| 2024-04-08 | 30.90 | $30.69 | 2838 |
| 2024-04-05 | 30.88 | $30.39 | 2308 |
| 2024-04-04 | 30.88 | $31.61 | 6419 |
| 2024-04-03 | 30.75 | $31.58 | 7100 |
| 2024-04-02 | 30.60 | $31.01 | 85303 |
| 2024-04-01 | 30.51 | $31.37 | 1935 |
| 2024-03-28 | 30.36 | $31.53 | 4400 |
| 2024-03-27 | 30.19 | $31.75 | 3544 |
| 2024-03-26 | 29.98 | $31.14 | 4100 |
| 2024-03-25 | 29.83 | $30.94 | 4400 |
| 2024-03-22 | 29.68 | $30.86 | 10007 |
| 2024-03-21 | 29.53 | $30.66 | 5700 |
| 2024-03-20 | 29.39 | $29.87 | 7400 |
| 2024-03-19 | 29.32 | $29.80 | 2912 |
| 2024-03-18 | 29.26 | $29.69 | 5100 |
| 2024-03-15 | 29.20 | $30.32 | 4600 |
| 2024-03-14 | 29.08 | $29.20 | 9100 |
| 2024-03-13 | 29.06 | $29.78 | 6400 |
| 2024-03-12 | 28.98 | $29.79 | 4000 |
| 2024-03-11 | 28.88 | $29.22 | 1214 |
| 2024-03-08 | 28.84 | $28.71 | 6500 |
| 2024-03-07 | 28.84 | $28.68 | 2400 |
| 2024-03-06 | 28.85 | $29.00 | 3100 |
| 2024-03-05 | 28.82 | $28.58 | 3100 |
| 2024-03-04 | 28.84 | $28.83 | 16600 |
| 2024-03-01 | 28.82 | $28.90 | 2500 |
| 2024-02-29 | 28.80 | $28.73 | 22438 |
| 2024-02-28 | 28.81 | $28.82 | 2035 |
| 2024-02-27 | 28.80 | $29.23 | 1849 |
| 2024-02-26 | 28.77 | $28.99 | 2414 |
| 2024-02-23 | 28.76 | $28.92 | 1300 |
| 2024-02-22 | 28.76 | $29.14 | 1800 |
| 2024-02-21 | 28.75 | $29.09 | 7144 |
| 2024-02-20 | 28.73 | $29.10 | 2900 |
| 2024-02-16 | 28.72 | $29.10 | 2816 |
| 2024-02-15 | 28.70 | $28.68 | 3417 |
| 2024-02-14 | 28.72 | $28.32 | 3039 |
| 2024-02-13 | 28.78 | $28.03 | 4700 |
| 2024-02-12 | 28.87 | $28.47 | 4400 |
| 2024-02-09 | 28.92 | $28.11 | 3121 |
| 2024-02-08 | 29.00 | $28.23 | 4427 |
| 2024-02-07 | 29.09 | $28.57 | 58700 |
| 2024-02-06 | 29.14 | $28.72 | 4330 |
| 2024-02-05 | 29.19 | $28.19 | 5007 |
| 2024-02-02 | 29.30 | $28.57 | 3005 |
| 2024-02-01 | 29.38 | $28.85 | 2400 |
| 2024-01-31 | 29.44 | $29.64 | 2000 |
| 2024-01-30 | 29.43 | $30.08 | 2634 |
| 2024-01-29 | 29.38 | $30.02 | 4019 |
| 2024-01-26 | 29.33 | $30.28 | 15000 |
| 2024-01-25 | 29.26 | $29.88 | 11700 |
| 2024-01-24 | 29.22 | $29.66 | 10731 |
| 2024-01-23 | 29.21 | $28.91 | 19944 |
| 2024-01-22 | 29.28 | $28.34 | 2900 |
| 2024-01-19 | 29.41 | $28.27 | 6500 |
| 2024-01-18 | 29.55 | $29.19 | 11717 |
| 2024-01-17 | 29.62 | $28.41 | 17011 |
| 2024-01-16 | 29.76 | $28.84 | 8312 |
| 2024-01-12 | 29.87 | $29.06 | 3400 |
| 2024-01-11 | 29.96 | $28.76 | 9900 |
| 2024-01-10 | 30.10 | $29.64 | 5200 |
| 2024-01-09 | 30.15 | $29.99 | 5743 |
| 2024-01-08 | 30.18 | $30.58 | 7248 |
| 2024-01-05 | 30.15 | $29.72 | 10911 |
| 2024-01-04 | 30.21 | $30.19 | 4900 |
| 2024-01-03 | 30.22 | $30.40 | 7145 |
| 2024-01-02 | 30.21 | $29.75 | 7800 |
| 2023-12-29 | 30.26 | $30.30 | 2413 |
| 2023-12-28 | 30.27 | $30.09 | 6500 |
| 2023-12-27 | 30.29 | $30.55 | 4802 |
| 2023-12-26 | 30.27 | $30.08 | 1600 |
| 2023-12-22 | 30.30 | $29.99 | 3100 |
| 2023-12-21 | 30.33 | $30.06 | 9347 |
| 2023-12-20 | 30.35 | $29.75 | 4028 |
| 2023-12-19 | 30.40 | $30.68 | 6600 |
| 2023-12-18 | 30.35 | $29.70 | 3400 |
| 2023-12-15 | 30.40 | $29.91 | 4800 |
| 2023-12-14 | 30.43 | $30.49 | 14142 |
| 2023-12-13 | 30.39 | $30.93 | 4900 |
| 2023-12-12 | 30.30 | $30.76 | 9800 |
| 2023-12-11 | 30.22 | $30.72 | 10640 |
| 2023-12-08 | 30.13 | $30.56 | 5233 |
| 2023-12-07 | 30.05 | $30.52 | 4440 |
| 2023-12-06 | 29.96 | $30.62 | 2100 |
| 2023-12-05 | 29.85 | $30.23 | 7834 |
| 2023-12-04 | 29.75 | $30.29 | 30200 |
| 2023-12-01 | 29.62 | $30.85 | 36900 |
| 2023-11-30 | 29.42 | $30.11 | 8730 |
| 2023-11-29 | 29.26 | $30.33 | 6525 |
| 2023-11-28 | 29.05 | $30.03 | 4200 |
| 2023-11-27 | 28.85 | $29.92 | 4049 |
| 2023-11-24 | 28.62 | $29.88 | 1426 |
| 2023-11-22 | 28.37 | $29.54 | 4324 |
| 2023-11-21 | 28.12 | $29.49 | 7547 |
| 2023-11-20 | 27.86 | $29.27 | 8400 |
| 2023-11-17 | 27.58 | $29.52 | 3200 |
| 2023-11-16 | 27.26 | $29.23 | 4400 |
| 2023-11-15 | 26.93 | $29.15 | 4700 |
| 2023-11-14 | 26.59 | $29.20 | 7702 |
| 2023-11-13 | 26.22 | $28.70 | 12900 |
| 2023-11-10 | 25.88 | $28.58 | 4940 |
| 2023-11-09 | 25.52 | $28.26 | 7306 |
| 2023-11-08 | 25.18 | $28.40 | 7229 |
| 2023-11-07 | 24.80 | $27.57 | 9500 |
| 2023-11-06 | 24.49 | $25.61 | 18741 |
| 2023-11-03 | 24.35 | $26.05 | 7912 |
| 2023-11-02 | 24.17 | $25.36 | 10100 |
| 2023-11-01 | 24.05 | $24.64 | 22242 |
| 2023-10-31 | 23.99 | $24.83 | 63300 |
| 2023-10-30 | 23.92 | $24.13 | 14523 |
| 2023-10-27 | 23.91 | $23.53 | 5300 |
| 2023-10-26 | 23.98 | $23.76 | 7336 |
| 2023-10-25 | 24.02 | $23.85 | 10700 |
| 2023-10-24 | 24.07 | $23.70 | 22039 |
| 2023-10-23 | 24.13 | $23.81 | 4028 |
| 2023-10-20 | 24.20 | $23.75 | 5100 |
| 2023-10-19 | 24.27 | $23.70 | 9100 |
| 2023-10-18 | 24.36 | $23.85 | 2933 |
| 2023-10-17 | 24.45 | $24.56 | 15600 |
| 2023-10-16 | 24.47 | $24.05 | 3400 |
| 2023-10-13 | 24.55 | $23.55 | 4906 |
| 2023-10-12 | 24.69 | $24.05 | 6200 |
| 2023-10-11 | 24.78 | $24.22 | 12411 |
| 2023-10-10 | 24.87 | $24.69 | 10421 |
| 2023-10-09 | 24.93 | $23.93 | 2500 |
| 2023-10-06 | 25.06 | $24.35 | 12500 |
| 2023-10-05 | 25.15 | $24.49 | 3800 |
| 2023-10-04 | 25.23 | $24.22 | 23900 |
| 2023-10-03 | 25.34 | $24.85 | 20800 |
| 2023-10-02 | 25.39 | $25.17 | 7629 |
| 2023-09-29 | 25.41 | $25.13 | 3100 |
| 2023-09-28 | 25.44 | $25.11 | 10936 |
| 2023-09-27 | 25.46 | $25.19 | 13343 |
| 2023-09-26 | 25.48 | $25.36 | 7700 |
| 2023-09-25 | 25.48 | $25.23 | 4001 |
| 2023-09-22 | 25.49 | $25.29 | 1824 |
| 2023-09-21 | 25.49 | $25.47 | 19341 |
| 2023-09-20 | 25.47 | $25.62 | 2515 |
| 2023-09-19 | 25.43 | $26.06 | 6413 |
| 2023-09-18 | 25.35 | $25.62 | 1500 |
| 2023-09-15 | 25.30 | $25.76 | 7029 |
| 2023-09-14 | 25.23 | $25.81 | 6700 |
| 2023-09-13 | 25.16 | $25.95 | 3525 |
| 2023-09-12 | 25.07 | $26.32 | 7910 |
| 2023-09-11 | 24.94 | $25.06 | 1630 |
| 2023-09-08 | 24.93 | $24.98 | 4024 |
| 2023-09-07 | 24.92 | $24.86 | 5414 |
| 2023-09-06 | 24.93 | $24.46 | 4300 |
| 2023-09-05 | 24.99 | $25.03 | 3900 |
| 2023-09-01 | 24.99 | $25.03 | 5900 |
| 2023-08-31 | 25.00 | $25.50 | 3700 |
| 2023-08-30 | 24.96 | $25.23 | 2248 |
| 2023-08-29 | 24.94 | $25.27 | 5900 |
| 2023-08-28 | 24.93 | $24.72 | 4300 |
| 2023-08-25 | 24.97 | $24.55 | 5314 |
| 2023-08-24 | 25.05 | $24.46 | 3100 |
| 2023-08-23 | 25.14 | $24.97 | 3100 |
| 2023-08-22 | 25.18 | $24.63 | 4100 |
| 2023-08-21 | 25.27 | $24.85 | 2500 |
| 2023-08-18 | 25.35 | $24.86 | 5600 |
| 2023-08-17 | 25.44 | $24.95 | 3531 |
| 2023-08-16 | 25.54 | $25.26 | 7400 |
| 2023-08-15 | 25.61 | $24.93 | 2500 |
| 2023-08-14 | 25.72 | $25.04 | 3100 |
| 2023-08-11 | 25.84 | $25.17 | 2918 |
| 2023-08-10 | 25.95 | $25.23 | 7519 |
| 2023-08-09 | 26.07 | $25.48 | 6700 |
| 2023-08-08 | 26.16 | $25.55 | 5500 |
| 2023-08-07 | 26.26 | $25.62 | 6017 |
| 2023-08-04 | 26.34 | $25.40 | 5900 |
| 2023-08-03 | 26.46 | $25.36 | 3319 |
| 2023-08-02 | 26.57 | $25.49 | 1400 |
| 2023-08-01 | 26.67 | $25.79 | 3500 |
| 2023-07-31 | 26.74 | $26.33 | 3212 |
| 2023-07-28 | 26.76 | $26.58 | 16400 |
| 2023-07-27 | 26.75 | $26.43 | 1400 |
| 2023-07-26 | 26.74 | $26.63 | 1900 |
| 2023-07-25 | 26.70 | $26.51 | 1809 |
| 2023-07-24 | 26.67 | $26.93 | 1100 |
| 2023-07-21 | 26.59 | $27.43 | 2839 |
| 2023-07-20 | 26.45 | $27.38 | 2419 |
| 2023-07-19 | 26.30 | $27.08 | 4900 |
| 2023-07-18 | 26.17 | $27.71 | 4900 |
| 2023-07-17 | 25.97 | $27.00 | 6039 |
| 2023-07-14 | 25.82 | $26.87 | 4531 |
| 2023-07-13 | 25.67 | $26.92 | 2200 |
| 2023-07-12 | 25.50 | $26.86 | 3100 |
| 2023-07-11 | 25.32 | $26.49 | 8100 |
| 2023-07-10 | 25.16 | $25.85 | 7500 |
| 2023-07-07 | 25.04 | $25.62 | 82500 |
| 2023-07-06 | 24.95 | $25.16 | 51200 |
| 2023-07-05 | 24.88 | $25.45 | 5427 |
| 2023-07-03 | 24.78 | $25.81 | 2600 |
| 2023-06-30 | 24.63 | $25.45 | 4243 |
| 2023-06-29 | 24.50 | $25.00 | 6100 |
| 2023-06-28 | 24.40 | $24.86 | 7400 |
| 2023-06-27 | 24.31 | $24.98 | 5600 |
| 2023-06-26 | 24.20 | $24.79 | 2600 |
| 2023-06-23 | 24.09 | $25.00 | 1623 |
| 2023-06-22 | 23.96 | $24.71 | 3023 |
| 2023-06-21 | 23.84 | $24.88 | 3400 |
| 2023-06-20 | 23.71 | $24.89 | 5500 |
| 2023-06-16 | 23.56 | $24.70 | 10019 |
| 2023-06-15 | 23.43 | $24.61 | 6137 |
| 2023-06-14 | 23.31 | $23.85 | 4203 |
| 2023-06-13 | 23.25 | $23.55 | 6900 |
| 2023-06-12 | 23.23 | $23.41 | 11606 |
| 2023-06-09 | 23.22 | $23.30 | 7128 |
| 2023-06-08 | 23.22 | $23.59 | 2300 |
| 2023-06-07 | 23.20 | $23.59 | 6000 |
| 2023-06-06 | 23.18 | $23.16 | 70026 |
| 2023-06-05 | 23.21 | $22.88 | 2132 |
| 2023-06-02 | 23.27 | $23.41 | 2900 |
| 2023-06-01 | 23.29 | $22.95 | 12320 |
| 2023-05-31 | 23.35 | $22.72 | 14700 |
| 2023-05-30 | 23.45 | $22.97 | 5631 |
| 2023-05-26 | 23.53 | $23.13 | 4423 |
| 2023-05-25 | 23.60 | $22.64 | 25700 |
| 2023-05-24 | 23.72 | $22.77 | 9200 |
| 2023-05-23 | 23.84 | $23.06 | 9800 |
| 2023-05-22 | 23.94 | $23.58 | 8301 |
| 2023-05-19 | 24.00 | $23.74 | 5003 |
| 2023-05-18 | 24.05 | $23.64 | 3210 |
| 2023-05-17 | 24.12 | $23.65 | 6739 |
| 2023-05-16 | 24.20 | $23.69 | 3600 |
| 2023-05-15 | 24.29 | $23.88 | 4000 |
| 2023-05-12 | 24.36 | $23.87 | 3233 |
| 2023-05-11 | 24.44 | $23.94 | 4720 |
| 2023-05-10 | 24.51 | $24.18 | 5514 |
| 2023-05-09 | 24.57 | $24.28 | 2800 |
| 2023-05-08 | 24.62 | $24.24 | 2648 |
| 2023-05-05 | 24.67 | $24.54 | 5215 |
| 2023-05-04 | 24.69 | $24.00 | 7000 |
| 2023-05-03 | 24.77 | $24.07 | 1209 |
| 2023-05-02 | 24.84 | $24.42 | 1601 |
| 2023-05-01 | 24.88 | $24.38 | 4725 |
| 2023-04-28 | 24.92 | $24.57 | 5828 |
| 2023-04-27 | 24.94 | $24.41 | 6312 |
| 2023-04-26 | 24.98 | $24.36 | 2500 |
| 2023-04-25 | 25.01 | $24.47 | 4500 |
| 2023-04-24 | 25.04 | $26.00 | 9936 |
| 2023-04-21 | 24.91 | $25.41 | 21831 |
| 2023-04-20 | 24.82 | $25.40 | 99249 |
| 2023-04-19 | 24.74 | $25.40 | 3200 |
| 2023-04-18 | 24.64 | $25.53 | 6628 |
| 2023-04-17 | 24.53 | $25.11 | 6200 |
| 2023-04-14 | 24.45 | $25.17 | 8100 |
| 2023-04-13 | 24.36 | $25.00 | 18443 |
| 2023-04-12 | 24.28 | $24.52 | 1900 |
| 2023-04-11 | 24.24 | $24.67 | 4000 |
| 2023-04-10 | 24.18 | $24.52 | 2909 |
| 2023-04-06 | 24.13 | $24.54 | 2900 |
| 2023-04-05 | 24.08 | $24.34 | 5800 |
| 2023-04-04 | 24.05 | $24.38 | 9335 |
| 2023-04-03 | 24.01 | $24.14 | 4100 |
| 2023-03-31 | 24.00 | $24.11 | 1400 |
| 2023-03-30 | 24.00 | $24.23 | 9500 |
| 2023-03-29 | 23.98 | $23.99 | 14100 |
| 2023-03-28 | 23.99 | $24.13 | 3900 |
| 2023-03-27 | 23.98 | $24.18 | 4714 |
| 2023-03-24 | 23.97 | $23.42 | 18517 |
| 2023-03-23 | 24.03 | $23.92 | 14717 |
| 2023-03-22 | 24.04 | $24.69 | 5800 |
| 2023-03-21 | 23.97 | $24.00 | 13700 |
| 2023-03-20 | 23.97 | $24.26 | 9100 |
| 2023-03-17 | 23.94 | $23.20 | 12400 |
| 2023-03-16 | 24.01 | $23.81 | 13300 |
| 2023-03-15 | 24.02 | $23.01 | 16800 |
| 2023-03-14 | 24.11 | $24.22 | 4529 |
| 2023-03-13 | 24.08 | $23.72 | 8619 |
| 2023-03-10 | 24.10 | $24.11 | 8900 |
| 2023-03-09 | 24.07 | $24.56 | 7610 |
| 2023-03-08 | 24.00 | $24.32 | 2011 |
| 2023-03-07 | 23.95 | $24.20 | 20000 |
| 2023-03-06 | 23.90 | $24.50 | 4311 |
| 2023-03-03 | 23.82 | $24.56 | 17529 |
| 2023-03-02 | 23.74 | $24.38 | 1900 |
| 2023-03-01 | 23.67 | $24.21 | 11805 |
| 2023-02-28 | 23.61 | $24.14 | 7613 |
| 2023-02-27 | 23.55 | $23.90 | 156900 |
| 2023-02-24 | 23.51 | $23.23 | 277514 |
| 2023-02-23 | 23.53 | $23.49 | 434400 |
| 2023-02-22 | 23.53 | $23.75 | 233700 |
| 2023-02-21 | 23.50 | $24.03 | 20714 |
| 2023-02-17 | 23.44 | $23.62 | 4100 |
| 2023-02-16 | 23.41 | $23.32 | 14400 |
| 2023-02-15 | 23.41 | $23.30 | 5700 |
| 2023-02-14 | 23.41 | $23.41 | 4500 |
| 2023-02-13 | 23.40 | $23.36 | 5716 |
| 2023-02-10 | 23.38 | $23.08 | 1900 |
| 2023-02-09 | 23.39 | $23.53 | 5900 |
| 2023-02-08 | 23.35 | $23.59 | 9900 |
| 2023-02-07 | 23.30 | $23.62 | 4200 |
| 2023-02-06 | 23.23 | $23.59 | 4839 |
| 2023-02-03 | 23.15 | $23.76 | 14305 |
| 2023-02-02 | 23.05 | $24.08 | 13100 |
| 2023-02-01 | 22.90 | $23.38 | 5600 |
| 2023-01-31 | 22.79 | $23.15 | 4100 |
| 2023-01-30 | 22.69 | $23.26 | 5412 |
| 2023-01-27 | 22.56 | $23.33 | 2000 |
| 2023-01-26 | 22.40 | $23.15 | 8302 |
| 2023-01-25 | 22.25 | $23.05 | 7100 |
| 2023-01-24 | 22.08 | $22.75 | 12900 |
| 2023-01-23 | 21.92 | $23.27 | 25304 |
| 2023-01-20 | 21.70 | $22.99 | 12300 |
| 2023-01-19 | 21.48 | $22.72 | 4100 |
| 2023-01-18 | 21.28 | $22.75 | 11300 |
| 2023-01-17 | 21.05 | $23.05 | 25427 |
| 2023-01-13 | 20.77 | $22.28 | 10415 |
| 2023-01-12 | 20.56 | $22.46 | 51525 |
| 2023-01-11 | 20.32 | $21.70 | 9200 |
| 2023-01-10 | 20.14 | $21.62 | 57411 |
| 2023-01-09 | 19.97 | $21.50 | 76200 |
| 2023-01-06 | 19.80 | $21.72 | 22311 |
| 2023-01-05 | 19.61 | $21.10 | 70615 |
| 2023-01-04 | 19.47 | $20.24 | 52500 |
| 2023-01-03 | 19.41 | $19.67 | 72500 |
| 2022-12-30 | 19.41 | $19.15 | 16700 |
| 2022-12-29 | 19.46 | $19.41 | 9900 |
| 2022-12-28 | 19.49 | $19.20 | 11729 |
| 2022-12-27 | 19.54 | $19.27 | 36944 |
| 2022-12-23 | 19.57 | $19.25 | 15100 |
| 2022-12-22 | 19.61 | $18.99 | 22503 |
| 2022-12-21 | 19.67 | $19.33 | 164345 |
| 2022-12-20 | 19.70 | $18.92 | 25318 |
| 2022-12-19 | 19.76 | $19.04 | 79900 |
| 2022-12-16 | 19.81 | $19.02 | 31226 |
| 2022-12-15 | 19.85 | $19.40 | 14800 |
| 2022-12-14 | 19.86 | $20.20 | 23700 |
| 2022-12-13 | 19.78 | $20.08 | 39232 |
| 2022-12-12 | 19.70 | $19.92 | 149132 |
| 2022-12-09 | 19.64 | $20.09 | 62700 |
| 2022-12-08 | 19.55 | $20.70 | 28431 |
| 2022-12-07 | 19.38 | $20.49 | 103003 |
| 2022-12-06 | 19.22 | $20.41 | 60700 |
| 2022-12-05 | 19.05 | $20.32 | 173313 |
| 2022-12-02 | 18.87 | $20.52 | 25430 |
| 2022-12-01 | 18.65 | $19.31 | 22800 |
| 2022-11-30 | 18.52 | $19.26 | 56341 |
| 2022-11-29 | 18.39 | $19.07 | 43127 |
| 2022-11-28 | 18.26 | $18.92 | 87500 |
| 2022-11-25 | 18.12 | $19.22 | 4900 |
| 2022-11-23 | 17.95 | $18.82 | 23700 |
| 2022-11-22 | 17.79 | $18.27 | 79700 |
| 2022-11-21 | 17.68 | $18.06 | 117505 |
| 2022-11-18 | 17.58 | $18.41 | 56636 |
| 2022-11-17 | 17.42 | $18.36 | 67200 |
| 2022-11-16 | 17.25 | $18.41 | 84636 |
| 2022-11-15 | 17.07 | $18.78 | 93742 |
| 2022-11-14 | 16.83 | $18.62 | 61033 |
| 2022-11-11 | 16.59 | $18.67 | 86812 |
| 2022-11-10 | 16.32 | $18.18 | 152400 |
| 2022-11-09 | 16.09 | $17.31 | 105243 |
| 2022-11-08 | 15.92 | $16.99 | 114900 |
| 2022-11-07 | 15.77 | $16.67 | 83513 |
| 2022-11-04 | 15.64 | $16.52 | 77500 |
| 2022-11-03 | 15.51 | $15.78 | 85435 |
| 2022-11-02 | 15.44 | $15.85 | 52810 |
| 2022-11-01 | 15.37 | $16.18 | 176939 |
| 2022-10-31 | 15.25 | $15.70 | 35924 |
| 2022-10-28 | 15.17 | $15.68 | 95449 |
| 2022-10-27 | 15.09 | $15.93 | 48100 |
| 2022-10-26 | 14.98 | $16.05 | 42931 |
| 2022-10-25 | 14.84 | $15.70 | 156600 |
| 2022-10-24 | 14.73 | $15.23 | 91300 |
| 2022-10-21 | 14.66 | $15.04 | 91035 |
| 2022-10-20 | 14.60 | $15.04 | 118826 |
| 2022-10-19 | 14.54 | $15.00 | 404500 |
| 2022-10-18 | 14.48 | $15.27 | 176803 |
| 2022-10-17 | 14.40 | $15.05 | 60808 |
| 2022-10-14 | 14.34 | $14.68 | 101401 |
| 2022-10-13 | 14.31 | $14.84 | 117200 |
| 2022-10-12 | 14.28 | $13.94 | 357900 |
| 2022-10-11 | 14.33 | $14.08 | 317638 |
| 2022-10-10 | 14.38 | $14.30 | 123900 |
| 2022-10-07 | 14.42 | $13.95 | 95200 |
| 2022-10-06 | 14.50 | $14.03 | 89100 |
| 2022-10-05 | 14.58 | $14.59 | 277000 |
| 2022-10-04 | 14.62 | $15.17 | 440634 |
| 2022-10-03 | 14.61 | $14.36 | 67800 |
| 2022-09-30 | 14.69 | $14.11 | 67500 |
| 2022-09-29 | 14.81 | $14.04 | 146800 |
| 2022-09-28 | 14.96 | $14.19 | 87435 |
| 2022-09-27 | 15.11 | $13.66 | 555800 |
| 2022-09-26 | 15.32 | $13.90 | 99700 |
| 2022-09-23 | 15.53 | $14.07 | 43900 |
| 2022-09-22 | 15.75 | $15.12 | 84914 |
| 2022-09-21 | 15.88 | $14.82 | 58848 |
| 2022-09-20 | 16.06 | $15.10 | 148349 |
| 2022-09-19 | 16.23 | $15.31 | 96900 |
| 2022-09-16 | 16.39 | $15.16 | 74500 |
| 2022-09-15 | 16.59 | $15.26 | 41000 |
| 2022-09-14 | 16.80 | $15.37 | 62700 |
| 2022-09-13 | 17.02 | $15.54 | 88800 |
| 2022-09-12 | 17.25 | $16.39 | 90700 |
| 2022-09-09 | 17.41 | $15.72 | 30900 |
| 2022-09-08 | 17.66 | $15.45 | 79332 |
| 2022-09-07 | 17.96 | $16.77 | 109700 |
| 2022-09-06 | 18.15 | $17.27 | 50200 |
| 2022-09-02 | 18.30 | $17.10 | 43140 |
| 2022-09-01 | 18.48 | $17.39 | 87200 |
| 2022-08-31 | 18.65 | $17.62 | 71719 |
| 2022-08-30 | 18.81 | $17.79 | 113300 |
| 2022-08-29 | 18.96 | $17.60 | 69300 |
| 2022-08-26 | 19.14 | $17.66 | 42500 |
| 2022-08-25 | 19.34 | $18.34 | 31300 |
| 2022-08-24 | 19.47 | $18.31 | 57800 |
| 2022-08-23 | 19.62 | $18.46 | 57000 |
| 2022-08-22 | 19.76 | $18.47 | 46800 |
| 2022-08-19 | 19.91 | $18.99 | 9935 |
| 2022-08-18 | 20.01 | $19.45 | 9700 |
| 2022-08-17 | 20.08 | $19.76 | 6300 |
| 2022-08-16 | 20.11 | $20.07 | 8800 |
| 2022-08-15 | 20.12 | $20.01 | 13000 |
| 2022-08-12 | 20.13 | $20.20 | 12400 |
| 2022-08-11 | 20.11 | $20.08 | 17615 |
| 2022-08-10 | 20.10 | $20.27 | 5533 |
| 2022-08-09 | 20.06 | $19.75 | 18500 |
| 2022-08-08 | 20.07 | $20.00 | 21109 |
| 2022-08-05 | 20.05 | $19.87 | 19200 |
| 2022-08-04 | 20.03 | $20.28 | 9000 |
| 2022-08-03 | 19.97 | $20.14 | 12100 |
| 2022-08-02 | 19.92 | $20.17 | 14900 |
| 2022-08-01 | 19.85 | $20.40 | 19500 |
| 2022-07-29 | 19.76 | $20.38 | 8600 |
| 2022-07-28 | 19.67 | $20.29 | 32800 |
| 2022-07-27 | 19.58 | $20.34 | 9636 |
| 2022-07-26 | 19.48 | $19.70 | 18400 |
| 2022-07-25 | 19.45 | $20.39 | 10800 |
| 2022-07-22 | 19.35 | $20.19 | 14527 |
| 2022-07-21 | 19.27 | $20.27 | 21029 |
| 2022-07-20 | 19.18 | $20.03 | 37107 |
| 2022-07-19 | 19.11 | $20.01 | 35844 |
| 2022-07-18 | 19.04 | $19.14 | 38513 |
| 2022-07-15 | 19.06 | $18.93 | 28207 |
| 2022-07-14 | 19.10 | $18.34 | 24700 |
| 2022-07-13 | 19.20 | $18.95 | 34400 |
| 2022-07-12 | 19.25 | $18.75 | 45014 |
| 2022-07-11 | 19.32 | $18.68 | 64522 |
| 2022-07-08 | 19.41 | $19.07 | 36100 |
| 2022-07-07 | 19.47 | $18.86 | 33100 |
| 2022-07-06 | 19.56 | $18.61 | 117400 |
| 2022-07-05 | 19.69 | $18.38 | 33547 |
| 2022-07-01 | 19.86 | $19.39 | 32700 |
| 2022-06-30 | 19.94 | $19.26 | 19937 |
| 2022-06-29 | 20.05 | $19.85 | 17600 |
| 2022-06-28 | 20.11 | $19.99 | 33301 |
| 2022-06-27 | 20.16 | $20.20 | 43523 |
| 2022-06-24 | 20.21 | $20.15 | 122522 |
| 2022-06-23 | 20.26 | $19.84 | 137600 |
| 2022-06-22 | 20.34 | $19.83 | 67400 |
| 2022-06-21 | 20.43 | $19.81 | 45926 |
| 2022-06-17 | 20.53 | $19.94 | 43700 |
| 2022-06-16 | 20.60 | $19.70 | 63922 |
| 2022-06-15 | 20.71 | $19.84 | 47223 |
| 2022-06-14 | 20.80 | $19.04 | 71918 |
| 2022-06-13 | 20.98 | $19.64 | 40600 |
| 2022-06-10 | 21.11 | $19.94 | 39000 |
| 2022-06-09 | 21.21 | $20.65 | 46326 |
| 2022-06-08 | 21.23 | $21.34 | 44912 |
| 2022-06-07 | 21.18 | $21.22 | 45600 |
| 2022-06-06 | 21.14 | $21.26 | 52538 |
| 2022-06-03 | 21.08 | $21.64 | 17400 |
| 2022-06-02 | 20.98 | $21.90 | 55300 |
| 2022-06-01 | 20.84 | $21.61 | 55400 |
| 2022-05-31 | 20.72 | $22.10 | 88300 |
| 2022-05-27 | 20.55 | $22.07 | 16500 |
| 2022-05-26 | 20.37 | $21.75 | 24000 |
| 2022-05-25 | 20.21 | $20.92 | 46300 |
| 2022-05-24 | 20.12 | $20.33 | 39819 |
| 2022-05-23 | 20.09 | $20.46 | 40500 |
| 2022-05-20 | 20.05 | $20.25 | 34140 |
| 2022-05-19 | 20.03 | $19.79 | 25300 |
| 2022-05-18 | 20.06 | $19.91 | 29334 |
| 2022-05-17 | 20.09 | $21.07 | 57200 |
| 2022-05-16 | 20.00 | $20.58 | 37300 |
| 2022-05-13 | 19.97 | $20.52 | 27006 |
| 2022-05-12 | 19.95 | $20.00 | 28400 |
| 2022-05-11 | 19.98 | $19.71 | 43000 |
| 2022-05-10 | 20.04 | $19.59 | 139232 |
| 2022-05-09 | 20.12 | $19.20 | 67902 |
| 2022-05-06 | 20.26 | $19.72 | 460400 |
| 2022-05-05 | 20.35 | $19.76 | 394600 |
| 2022-05-04 | 20.44 | $19.99 | 481332 |
| 2022-05-03 | 20.51 | $19.93 | 722800 |
| 2022-05-02 | 20.60 | $19.80 | 43920 |
| 2022-04-29 | 20.72 | $19.93 | 831945 |
| 2022-04-28 | 20.83 | $20.22 | 52600 |
| 2022-04-27 | 20.92 | $19.66 | 64300 |
| 2022-04-26 | 21.08 | $19.44 | 74300 |
| 2022-04-25 | 21.27 | $21.10 | 27306 |
| 2022-04-22 | 21.32 | $20.95 | 12500 |
| 2022-04-21 | 21.38 | $21.38 | 37800 |
| 2022-04-20 | 21.41 | $21.28 | 34500 |
| 2022-04-19 | 21.45 | $21.27 | 46608 |
| 2022-04-18 | 21.50 | $21.23 | 39108 |
| 2022-04-14 | 21.57 | $21.20 | 45903 |
| 2022-04-13 | 21.65 | $20.96 | 22700 |
| 2022-04-12 | 21.76 | $21.14 | 70210 |
| 2022-04-11 | 21.86 | $21.19 | 113100 |
| 2022-04-08 | 21.96 | $21.48 | 73405 |
| 2022-04-07 | 22.04 | $21.32 | 86011 |
| 2022-04-06 | 22.14 | $20.91 | 146300 |
| 2022-04-05 | 22.29 | $21.44 | 224900 |
| 2022-04-04 | 22.38 | $21.82 | 47200 |
| 2022-04-01 | 22.45 | $21.69 | 19400 |
| 2022-03-31 | 22.52 | $21.72 | 57000 |
| 2022-03-30 | 22.60 | $22.54 | 40324 |
| 2022-03-29 | 22.61 | $22.89 | 95701 |
| 2022-03-28 | 22.59 | $22.20 | 96800 |
| 2022-03-25 | 22.65 | $22.47 | 39634 |
| 2022-03-24 | 22.70 | $22.22 | 40944 |
| 2022-03-23 | 22.79 | $22.32 | 28003 |
| 2022-03-22 | 22.89 | $22.92 | 102800 |
| 2022-03-21 | 22.95 | $22.90 | 20545 |
| 2022-03-18 | 23.03 | $23.18 | 43539 |
| 2022-03-17 | 23.09 | $22.90 | 34000 |
| 2022-03-16 | 23.19 | $23.36 | 76100 |
| 2022-03-15 | 23.26 | $22.44 | 127700 |
| 2022-03-14 | 23.43 | $22.81 | 56409 |
| 2022-03-11 | 23.58 | $21.93 | 21925 |
| 2022-03-10 | 23.83 | $22.41 | 33100 |
| 2022-03-09 | 24.06 | $23.05 | 68400 |
| 2022-03-08 | 24.24 | $21.45 | 132407 |
| 2022-03-07 | 24.60 | $21.65 | 85600 |
| 2022-03-04 | 24.96 | $22.52 | 32500 |
| 2022-03-03 | 25.25 | $23.14 | 66700 |
| 2022-03-02 | 25.51 | $23.38 | 27600 |
| 2022-03-01 | 25.76 | $23.85 | 35800 |
| 2022-02-28 | 25.98 | $25.59 | 25500 |
| 2022-02-25 | 26.03 | $26.36 | 26300 |
| 2022-02-24 | 26.02 | $25.70 | 34500 |
| 2022-02-23 | 26.08 | $26.16 | 18749 |
| 2022-02-22 | 26.10 | $26.27 | 22034 |
| 2022-02-18 | 26.12 | $25.84 | 14400 |
| 2022-02-17 | 26.18 | $25.77 | 62617 |
| 2022-02-16 | 26.27 | $25.79 | 55809 |
| 2022-02-15 | 26.37 | $25.60 | 42000 |
| 2022-02-14 | 26.50 | $25.39 | 2.3M |
| 2022-02-11 | 26.68 | $24.90 | 3.4M |
| 2022-02-10 | 26.92 | $26.73 | 94732 |
| 2022-02-09 | 27.00 | $26.61 | 30000 |
| 2022-02-08 | 27.11 | $26.53 | 28433 |
| 2022-02-07 | 27.23 | $26.31 | 33909 |
| 2022-02-04 | 27.38 | $26.03 | 20000 |
| 2022-02-03 | 27.57 | $26.65 | 28000 |
| 2022-02-02 | 27.71 | $27.03 | 31434 |
| 2022-02-01 | 27.81 | $26.90 | 43700 |
| 2022-01-31 | 27.94 | $26.68 | 59600 |
| 2022-01-28 | 28.08 | $26.74 | 47232 |
| 2022-01-27 | 28.22 | $27.25 | 23018 |
| 2022-01-26 | 28.32 | $27.07 | 47800 |
| 2022-01-25 | 28.43 | $27.32 | 55900 |
| 2022-01-24 | 28.52 | $27.60 | 41300 |
| 2022-01-21 | 28.58 | $27.96 | 35700 |
| 2022-01-20 | 28.61 | $28.00 | 40725 |
| 2022-01-19 | 28.62 | $29.55 | 108300 |
| 2022-01-18 | 28.46 | $29.33 | 79438 |
| 2022-01-14 | 28.31 | $29.53 | 24423 |
| 2022-01-13 | 28.12 | $29.25 | 41800 |
| 2022-01-12 | 27.94 | $29.20 | 38700 |
| 2022-01-11 | 27.75 | $29.04 | 65145 |
| 2022-01-10 | 27.55 | $28.87 | 122900 |
| 2022-01-07 | 27.36 | $28.30 | 40600 |
| 2022-01-06 | 27.21 | $28.10 | 17400 |
| 2022-01-05 | 27.07 | $28.12 | 24100 |
| 2022-01-04 | 26.92 | $27.86 | 17700 |
| 2022-01-03 | 26.78 | $27.73 | 44138 |
| 2021-12-31 | 26.65 | $27.46 | 26500 |
| 2021-12-30 | 26.55 | $27.22 | 28900 |
| 2021-12-29 | 26.45 | $27.37 | 39549 |
| 2021-12-28 | 26.34 | $27.48 | 24036 |
| 2021-12-27 | 26.21 | $27.19 | 29000 |
| 2021-12-23 | 26.10 | $27.22 | 32700 |
| 2021-12-22 | 25.99 | $27.18 | 29100 |
| 2021-12-21 | 25.87 | $26.63 | 42943 |
| 2021-12-20 | 25.81 | $25.51 | 55000 |
| 2021-12-17 | 25.85 | $25.79 | 46733 |
| 2021-12-16 | 25.87 | $24.99 | 38100 |
| 2021-12-15 | 25.98 | $25.39 | 31512 |
| 2021-12-14 | 26.05 | $25.84 | 74609 |
| 2021-12-13 | 26.09 | $25.58 | 60645 |
| 2021-12-10 | 26.16 | $25.94 | 59732 |
| 2021-12-09 | 26.20 | $25.80 | 91946 |
| 2021-12-08 | 26.27 | $26.09 | 26732 |
| 2021-12-07 | 26.32 | $26.25 | 106900 |
| 2021-12-06 | 26.35 | $26.55 | 69627 |
| 2021-12-03 | 26.34 | $26.13 | 57300 |
| 2021-12-02 | 26.38 | $26.33 | 80332 |
| 2021-12-01 | 26.39 | $25.93 | 59527 |
| 2021-11-30 | 26.44 | $25.86 | 163200 |
| 2021-11-29 | 26.48 | $26.17 | 60932 |
| 2021-11-26 | 26.50 | $25.68 | 26837 |
| 2021-11-24 | 26.55 | $26.27 | 15900 |
| 2021-11-23 | 26.54 | $26.73 | 39128 |
| 2021-11-22 | 26.48 | $26.15 | 45642 |
| 2021-11-19 | 26.47 | $25.93 | 14100 |
| 2021-11-18 | 26.47 | $26.73 | 38002 |
| 2021-11-17 | 26.39 | $26.49 | 29100 |
| 2021-11-16 | 26.32 | $26.73 | 48500 |
| 2021-11-15 | 26.22 | $27.51 | 113200 |
| 2021-11-12 | 26.04 | $27.32 | 13400 |
| 2021-11-11 | 25.86 | $27.36 | 39218 |
| 2021-11-10 | 25.67 | $27.96 | 19100 |
| 2021-11-09 | 25.41 | $27.44 | 67800 |
| 2021-11-08 | 25.18 | $26.01 | 38500 |
| 2021-11-05 | 25.08 | $25.91 | 35300 |
| 2021-11-04 | 24.99 | $25.37 | 35723 |
| 2021-11-03 | 24.94 | $25.49 | 34100 |
| 2021-11-02 | 24.88 | $24.95 | 25000 |
| 2021-11-01 | 24.87 | $25.01 | 72200 |
| 2021-10-29 | 24.85 | $24.85 | 24700 |
| 2021-10-28 | 24.85 | $24.94 | 30500 |
| 2021-10-27 | 24.84 | $25.01 | 55940 |
| 2021-10-26 | 24.82 | $25.05 | 51319 |
| 2021-10-25 | 24.81 | $24.63 | 48900 |
| 2021-10-22 | 24.84 | $24.12 | 22229 |
| 2021-10-21 | 24.94 | $24.59 | 29500 |
| 2021-10-20 | 24.99 | $24.94 | 240907 |
| 2021-10-19 | 25.02 | $25.16 | 152012 |
| 2021-10-18 | 25.03 | $25.41 | 338607 |
| 2021-10-15 | 25.02 | $25.30 | 145532 |
| 2021-10-14 | 25.02 | $24.95 | 155632 |
| 2021-10-13 | 25.07 | $25.09 | 208800 |
| 2021-10-12 | 25.10 | $24.45 | 30800 |
| 2021-10-11 | 25.21 | $24.27 | 33219 |
| 2021-10-08 | 25.35 | $24.70 | 17300 |
| 2021-10-07 | 25.46 | $24.61 | 31223 |
| 2021-10-06 | 25.59 | $24.56 | 28619 |
| 2021-10-05 | 25.74 | $24.95 | 38300 |
| 2021-10-04 | 25.87 | $24.71 | 18700 |
| 2021-10-01 | 26.03 | $25.10 | 22100 |
| 2021-09-30 | 26.17 | $25.07 | 36200 |
| 2021-09-29 | 26.32 | $25.90 | 16300 |
| 2021-09-28 | 26.40 | $25.65 | 25400 |
| 2021-09-27 | 26.52 | $26.61 | 30528 |
| 2021-09-24 | 26.55 | $25.98 | 15412 |
| 2021-09-23 | 26.65 | $26.06 | 28500 |
| 2021-09-22 | 26.75 | $26.19 | 31140 |
| 2021-09-21 | 26.84 | $25.78 | 35209 |
| 2021-09-20 | 26.99 | $25.69 | 29800 |
| 2021-09-17 | 27.15 | $26.26 | 29229 |
| 2021-09-16 | 27.26 | $26.52 | 42500 |
| 2021-09-15 | 27.36 | $26.08 | 554926 |
| 2021-09-14 | 27.51 | $27.03 | 40639 |
| 2021-09-13 | 27.57 | $27.14 | 17601 |
| 2021-09-10 | 27.63 | $27.63 | 15616 |
| 2021-09-09 | 27.66 | $27.10 | 33334 |
| 2021-09-08 | 27.74 | $27.12 | 19600 |
| 2021-09-07 | 27.84 | $27.71 | 18712 |
| 2021-09-03 | 27.88 | $27.48 | 9123 |
| 2021-09-02 | 27.94 | $27.63 | 18500 |
| 2021-09-01 | 28.00 | $28.08 | 15730 |
| 2021-08-31 | 28.02 | $27.67 | 27846 |
| 2021-08-30 | 28.08 | $28.00 | 21516 |
| 2021-08-27 | 28.11 | $27.69 | 15200 |
| 2021-08-26 | 28.17 | $27.48 | 21409 |
| 2021-08-25 | 28.26 | $27.75 | 12700 |
| 2021-08-24 | 28.33 | $27.77 | 33500 |
| 2021-08-23 | 28.40 | $27.78 | 23211 |
| 2021-08-20 | 28.48 | $27.88 | 11600 |
| 2021-08-19 | 28.54 | $27.62 | 27149 |
| 2021-08-18 | 28.64 | $27.98 | 11948 |
| 2021-08-17 | 28.70 | $27.93 | 18400 |
| 2021-08-16 | 28.77 | $28.74 | 33040 |
| 2021-08-13 | 28.75 | $29.25 | 8900 |
| 2021-08-12 | 28.68 | $29.03 | 17943 |
| 2021-08-11 | 28.63 | $29.16 | 15503 |
| 2021-08-10 | 28.57 | $29.24 | 19700 |
| 2021-08-09 | 28.50 | $28.52 | 26622 |
| 2021-08-06 | 28.51 | $28.77 | 11700 |
| 2021-08-05 | 28.50 | $28.60 | 7138 |
| 2021-08-04 | 28.51 | $28.33 | 12000 |
| 2021-08-03 | 28.57 | $28.54 | 23900 |
| 2021-08-02 | 28.61 | $28.37 | 16735 |
| 2021-07-30 | 28.69 | $28.12 | 14528 |
| 2021-07-29 | 28.82 | $28.81 | 20100 |
| 2021-07-28 | 28.89 | $28.80 | 15200 |
| 2021-07-27 | 28.97 | $28.75 | 24228 |
| 2021-07-26 | 29.07 | $28.77 | 18600 |
| 2021-07-23 | 29.19 | $28.32 | 7900 |
| 2021-07-22 | 29.36 | $28.34 | 20900 |
| 2021-07-21 | 29.55 | $28.76 | 16100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.93
2026-07-17
Close Price
$27.58
Vol: 54900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.67
Average
25.95
Maximum
34.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.93 | $27.58 | 54900 |
| 2026-07-16 | 26.73 | $27.12 | 21800 |
| 2026-07-15 | 26.60 | $26.64 | 26800 |
| 2026-07-14 | 26.55 | $26.52 | 22300 |
| 2026-07-13 | 26.51 | $26.84 | 27930 |
| 2026-07-10 | 26.39 | $26.79 | 66544 |
| 2026-07-09 | 26.26 | $26.37 | 119400 |
| 2026-07-08 | 26.20 | $26.20 | 752431 |
| 2026-07-07 | 26.17 | $26.49 | 22922 |
| 2026-07-06 | 26.06 | $25.64 | 80329 |
| 2026-07-02 | 26.12 | $25.88 | 47100 |
| 2026-07-01 | 26.13 | $25.71 | 134639 |
| 2026-06-30 | 26.18 | $26.63 | 341705 |
| 2026-06-29 | 26.04 | $26.74 | 286100 |
| 2026-06-26 | 25.85 | $26.35 | 1.0M |
| 2026-06-25 | 25.71 | $26.33 | 1.2M |
| 2026-06-24 | 25.55 | $25.87 | 648100 |
| 2026-06-23 | 25.46 | $25.05 | 200530 |
| 2026-06-22 | 25.53 | $24.99 | 94402 |
| 2026-06-18 | 25.63 | $25.38 | 28964 |
| 2026-06-17 | 25.65 | $25.01 | 114600 |
| 2026-06-16 | 25.76 | $25.67 | 34602 |
| 2026-06-15 | 25.74 | $26.02 | 29400 |
| 2026-06-12 | 25.64 | $26.27 | 39900 |
| 2026-06-11 | 25.48 | $26.32 | 73800 |
| 2026-06-10 | 25.27 | $25.97 | 134600 |
| 2026-06-09 | 25.11 | $25.63 | 132432 |
| 2026-06-08 | 24.99 | $25.05 | 144417 |
| 2026-06-05 | 24.97 | $25.03 | 155003 |
| 2026-06-04 | 24.95 | $25.36 | 105600 |
| 2026-06-03 | 24.86 | $25.11 | 106400 |
| 2026-06-02 | 24.81 | $24.99 | 192200 |
| 2026-06-01 | 24.77 | $24.56 | 476000 |
| 2026-05-29 | 24.82 | $24.82 | 312101 |
| 2026-05-28 | 24.83 | $24.96 | 64000 |
| 2026-05-27 | 24.80 | $25.45 | 28907 |
| 2026-05-26 | 24.67 | $24.89 | 47222 |
| 2026-05-22 | 24.64 | $24.77 | 24600 |
| 2026-05-21 | 24.62 | $25.09 | 50100 |
| 2026-05-20 | 24.54 | $24.96 | 40627 |
| 2026-05-19 | 24.47 | $24.65 | 87400 |
| 2026-05-18 | 24.46 | $24.81 | 76200 |
| 2026-05-15 | 24.42 | $24.03 | 43900 |
| 2026-05-14 | 24.53 | $24.19 | 64100 |
| 2026-05-13 | 24.63 | $23.98 | 59247 |
| 2026-05-12 | 24.79 | $24.44 | 77039 |
| 2026-05-11 | 24.88 | $24.83 | 112400 |
| 2026-05-08 | 24.90 | $24.99 | 42700 |
| 2026-05-07 | 24.90 | $24.72 | 52600 |
| 2026-05-06 | 24.95 | $25.03 | 79200 |
| 2026-05-05 | 24.94 | $24.65 | 184000 |
| 2026-05-04 | 25.01 | $24.89 | 37933 |
| 2026-05-01 | 25.05 | $25.04 | 38500 |
| 2026-04-30 | 25.05 | $25.05 | 129327 |
| 2026-04-29 | 25.06 | $24.96 | 196226 |
| 2026-04-28 | 25.09 | $25.11 | 195113 |
| 2026-04-27 | 25.09 | $24.72 | 39700 |
| 2026-04-24 | 25.18 | $24.98 | 31340 |
| 2026-04-23 | 25.22 | $24.74 | 38200 |
| 2026-04-22 | 25.32 | $25.11 | 55505 |
| 2026-04-21 | 25.36 | $24.97 | 136732 |
| 2026-04-20 | 25.44 | $25.85 | 109100 |
| 2026-04-17 | 25.34 | $25.58 | 74200 |
| 2026-04-16 | 25.28 | $25.27 | 118700 |
| 2026-04-15 | 25.28 | $25.16 | 60300 |
| 2026-04-14 | 25.30 | $25.67 | 39200 |
| 2026-04-13 | 25.21 | $25.68 | 1.7M |
| 2026-04-10 | 25.11 | $25.99 | 39900 |
| 2026-04-09 | 24.93 | $25.64 | 98432 |
| 2026-04-08 | 24.80 | $25.66 | 25000 |
| 2026-04-07 | 24.64 | $24.97 | 82439 |
| 2026-04-06 | 24.59 | $25.15 | 46719 |
| 2026-04-02 | 24.51 | $25.10 | 43546 |
| 2026-04-01 | 24.43 | $25.28 | 34618 |
| 2026-03-31 | 24.29 | $25.18 | 67407 |
| 2026-03-30 | 24.16 | $24.42 | 66900 |
| 2026-03-27 | 24.18 | $24.46 | 110300 |
| 2026-03-26 | 24.18 | $24.42 | 48700 |
| 2026-03-25 | 24.21 | $24.61 | 61400 |
| 2026-03-24 | 24.19 | $24.33 | 66100 |
| 2026-03-23 | 24.24 | $24.16 | 149400 |
| 2026-03-20 | 24.34 | $23.44 | 170800 |
| 2026-03-19 | 24.61 | $24.08 | 237500 |
| 2026-03-18 | 24.79 | $24.52 | 175200 |
| 2026-03-17 | 24.91 | $25.04 | 161602 |
| 2026-03-16 | 24.95 | $24.97 | 177500 |
| 2026-03-13 | 25.00 | $24.59 | 175711 |
| 2026-03-12 | 25.15 | $24.48 | 957000 |
| 2026-03-11 | 25.35 | $25.02 | 27300 |
| 2026-03-10 | 25.47 | $24.89 | 49500 |
| 2026-03-09 | 25.64 | $25.13 | 75500 |
| 2026-03-06 | 25.79 | $25.29 | 50200 |
| 2026-03-05 | 25.93 | $25.28 | 410709 |
| 2026-03-04 | 26.09 | $25.83 | 37200 |
| 2026-03-03 | 26.17 | $25.64 | 30500 |
| 2026-03-02 | 26.30 | $25.70 | 32600 |
| 2026-02-27 | 26.44 | $26.62 | 34300 |
| 2026-02-26 | 26.41 | $26.33 | 27900 |
| 2026-02-25 | 26.43 | $26.58 | 34900 |
| 2026-02-24 | 26.41 | $26.55 | 45900 |
| 2026-02-23 | 26.38 | $26.40 | 46442 |
| 2026-02-20 | 26.39 | $26.46 | 71800 |
| 2026-02-19 | 26.39 | $26.59 | 40409 |
| 2026-02-18 | 26.36 | $26.51 | 35847 |
| 2026-02-17 | 26.34 | $26.43 | 46900 |
| 2026-02-13 | 26.33 | $26.83 | 30900 |
| 2026-02-12 | 26.24 | $26.67 | 33043 |
| 2026-02-11 | 26.18 | $27.22 | 29649 |
| 2026-02-10 | 25.98 | $26.74 | 27834 |
| 2026-02-09 | 25.86 | $26.25 | 39400 |
| 2026-02-06 | 25.83 | $26.46 | 23800 |
| 2026-02-05 | 25.74 | $26.15 | 34910 |
| 2026-02-04 | 25.72 | $26.43 | 61211 |
| 2026-02-03 | 25.63 | $25.67 | 36840 |
| 2026-02-02 | 25.69 | $26.24 | 34100 |
| 2026-01-30 | 25.65 | $26.12 | 29400 |
| 2026-01-29 | 25.62 | $26.20 | 159800 |
| 2026-01-28 | 25.58 | $26.37 | 39100 |
| 2026-01-27 | 25.51 | $26.50 | 42822 |
| 2026-01-26 | 25.39 | $25.94 | 51400 |
| 2026-01-23 | 25.39 | $25.86 | 48033 |
| 2026-01-22 | 25.40 | $25.56 | 57700 |
| 2026-01-21 | 25.49 | $25.28 | 40709 |
| 2026-01-20 | 25.65 | $25.29 | 111500 |
| 2026-01-16 | 25.85 | $25.16 | 57027 |
| 2026-01-15 | 26.11 | $25.27 | 51349 |
| 2026-01-14 | 26.39 | $25.37 | 107847 |
| 2026-01-13 | 26.71 | $24.89 | 117900 |
| 2026-01-12 | 27.17 | $25.14 | 220505 |
| 2026-01-09 | 27.67 | $25.20 | 103422 |
| 2026-01-08 | 28.23 | $25.20 | 728000 |
| 2026-01-07 | 28.89 | $29.26 | 188743 |
| 2026-01-06 | 28.79 | $29.26 | 183300 |
| 2026-01-05 | 28.68 | $29.37 | 555200 |
| 2026-01-02 | 28.53 | $28.71 | 99329 |
| 2025-12-31 | 28.49 | $28.69 | 13500 |
| 2025-12-30 | 28.45 | $28.81 | 62934 |
| 2025-12-29 | 28.38 | $28.63 | 64400 |
| 2025-12-26 | 28.33 | $28.68 | 61700 |
| 2025-12-24 | 28.27 | $28.56 | 34500 |
| 2025-12-23 | 28.22 | $28.59 | 14840 |
| 2025-12-22 | 28.16 | $28.36 | 43841 |
| 2025-12-19 | 28.15 | $28.32 | 33400 |
| 2025-12-18 | 28.13 | $28.57 | 30100 |
| 2025-12-17 | 28.07 | $28.28 | 37000 |
| 2025-12-16 | 28.05 | $28.40 | 29728 |
| 2025-12-15 | 28.01 | $27.94 | 78100 |
| 2025-12-12 | 28.07 | $27.94 | 24744 |
| 2025-12-11 | 28.13 | $28.55 | 27020 |
| 2025-12-10 | 28.08 | $28.48 | 85100 |
| 2025-12-09 | 28.03 | $28.16 | 25900 |
| 2025-12-08 | 28.05 | $28.22 | 28000 |
| 2025-12-05 | 28.06 | $28.36 | 556400 |
| 2025-12-04 | 28.04 | $28.31 | 40900 |
| 2025-12-03 | 28.04 | $28.34 | 124300 |
| 2025-12-02 | 28.03 | $28.05 | 61300 |
| 2025-12-01 | 28.08 | $28.20 | 48500 |
| 2025-11-28 | 28.11 | $28.55 | 20800 |
| 2025-11-26 | 28.08 | $28.13 | 33000 |
| 2025-11-25 | 28.13 | $27.73 | 35110 |
| 2025-11-24 | 28.28 | $27.49 | 73207 |
| 2025-11-21 | 28.51 | $28.13 | 34900 |
| 2025-11-20 | 28.64 | $27.59 | 24638 |
| 2025-11-19 | 28.91 | $27.67 | 27605 |
| 2025-11-18 | 29.20 | $27.83 | 55604 |
| 2025-11-17 | 29.51 | $27.85 | 22200 |
| 2025-11-14 | 29.87 | $28.71 | 104503 |
| 2025-11-13 | 30.10 | $29.45 | 15100 |
| 2025-11-12 | 30.21 | $29.60 | 30000 |
| 2025-11-11 | 30.30 | $29.91 | 24500 |
| 2025-11-10 | 30.35 | $30.24 | 10500 |
| 2025-11-07 | 30.33 | $30.30 | 15820 |
| 2025-11-06 | 30.29 | $29.89 | 18045 |
| 2025-11-05 | 30.33 | $29.35 | 18240 |
| 2025-11-04 | 30.48 | $29.06 | 61600 |
| 2025-11-03 | 30.72 | $30.41 | 18000 |
| 2025-10-31 | 30.71 | $30.55 | 11000 |
| 2025-10-30 | 30.67 | $30.74 | 12406 |
| 2025-10-29 | 30.57 | $30.53 | 23026 |
| 2025-10-28 | 30.50 | $30.73 | 14300 |
| 2025-10-27 | 30.37 | $30.87 | 40811 |
| 2025-10-24 | 30.19 | $30.86 | 16314 |
| 2025-10-23 | 29.97 | $30.76 | 21220 |
| 2025-10-22 | 29.74 | $30.67 | 12429 |
| 2025-10-21 | 29.49 | $30.06 | 9934 |
| 2025-10-20 | 29.32 | $30.08 | 19500 |
| 2025-10-17 | 29.12 | $30.41 | 463900 |
| 2025-10-16 | 28.82 | $29.91 | 232200 |
| 2025-10-15 | 28.57 | $29.38 | 17003 |
| 2025-10-14 | 28.40 | $28.87 | 10300 |
| 2025-10-13 | 28.30 | $29.09 | 17900 |
| 2025-10-10 | 28.14 | $28.82 | 8900 |
| 2025-10-09 | 28.02 | $28.55 | 90200 |
| 2025-10-08 | 27.93 | $28.64 | 16000 |
| 2025-10-07 | 27.81 | $28.96 | 366400 |
| 2025-10-06 | 27.61 | $28.83 | 507200 |
| 2025-10-03 | 27.41 | $28.47 | 12746 |
| 2025-10-02 | 27.25 | $28.33 | 15708 |
| 2025-10-01 | 27.10 | $28.09 | 16201 |
| 2025-09-30 | 26.98 | $27.85 | 18423 |
| 2025-09-29 | 26.89 | $27.45 | 17300 |
| 2025-09-26 | 26.88 | $27.17 | 46900 |
| 2025-09-25 | 26.94 | $26.93 | 604600 |
| 2025-09-24 | 27.06 | $27.02 | 22405 |
| 2025-09-23 | 27.19 | $27.10 | 19200 |
| 2025-09-22 | 27.33 | $27.00 | 20100 |
| 2025-09-19 | 27.51 | $27.06 | 19700 |
| 2025-09-18 | 27.72 | $27.00 | 17041 |
| 2025-09-17 | 27.98 | $27.68 | 17100 |
| 2025-09-16 | 28.15 | $27.29 | 24023 |
| 2025-09-15 | 28.42 | $27.09 | 548400 |
| 2025-09-12 | 28.79 | $26.98 | 10840 |
| 2025-09-11 | 29.25 | $26.50 | 13629 |
| 2025-09-10 | 29.88 | $26.77 | 17900 |
| 2025-09-09 | 30.56 | $30.61 | 4835 |
| 2025-09-08 | 30.53 | $30.70 | 4100 |
| 2025-09-05 | 30.49 | $30.47 | 5300 |
| 2025-09-04 | 30.48 | $30.27 | 10235 |
| 2025-09-03 | 30.52 | $29.93 | 8717 |
| 2025-09-02 | 30.63 | $29.57 | 5845 |
| 2025-08-29 | 30.84 | $29.64 | 10334 |
| 2025-08-28 | 31.06 | $29.86 | 14905 |
| 2025-08-27 | 31.27 | $29.88 | 20640 |
| 2025-08-26 | 31.51 | $30.43 | 13400 |
| 2025-08-25 | 31.66 | $31.49 | 8800 |
| 2025-08-22 | 31.61 | $31.75 | 13628 |
| 2025-08-21 | 31.50 | $31.71 | 3936 |
| 2025-08-20 | 31.37 | $31.92 | 9516 |
| 2025-08-19 | 31.17 | $31.35 | 7200 |
| 2025-08-18 | 31.06 | $31.13 | 5500 |
| 2025-08-15 | 30.97 | $31.18 | 6000 |
| 2025-08-14 | 30.85 | $31.07 | 9500 |
| 2025-08-13 | 30.74 | $31.71 | 6036 |
| 2025-08-12 | 30.46 | $31.14 | 11638 |
| 2025-08-11 | 30.26 | $30.67 | 15702 |
| 2025-08-08 | 30.13 | $30.06 | 10002 |
| 2025-08-07 | 30.10 | $30.16 | 10713 |
| 2025-08-06 | 30.04 | $29.95 | 12243 |
| 2025-08-05 | 30.01 | $29.89 | 19234 |
| 2025-08-04 | 29.99 | $29.45 | 10206 |
| 2025-08-01 | 30.06 | $29.25 | 14600 |
| 2025-07-31 | 30.17 | $29.42 | 10715 |
| 2025-07-30 | 30.27 | $29.85 | 32530 |
| 2025-07-29 | 30.29 | $30.27 | 339600 |
| 2025-07-28 | 30.21 | $30.38 | 491123 |
| 2025-07-25 | 30.10 | $30.38 | 8700 |
| 2025-07-24 | 29.97 | $30.62 | 9300 |
| 2025-07-23 | 29.76 | $31.23 | 14500 |
| 2025-07-22 | 29.39 | $30.30 | 5402 |
| 2025-07-21 | 29.15 | $30.04 | 5813 |
| 2025-07-18 | 28.92 | $29.64 | 9500 |
| 2025-07-17 | 28.74 | $29.33 | 13300 |
| 2025-07-16 | 28.60 | $28.91 | 12000 |
| 2025-07-15 | 28.52 | $28.62 | 11502 |
| 2025-07-14 | 28.49 | $28.47 | 18500 |
| 2025-07-11 | 28.49 | $28.12 | 9200 |
| 2025-07-10 | 28.55 | $28.24 | 10800 |
| 2025-07-09 | 28.61 | $28.46 | 14100 |
| 2025-07-08 | 28.62 | $28.48 | 9100 |
| 2025-07-07 | 28.63 | $28.27 | 12000 |
| 2025-07-03 | 28.69 | $28.60 | 7929 |
| 2025-07-02 | 28.68 | $28.44 | 21039 |
| 2025-07-01 | 28.71 | $29.24 | 7400 |
| 2025-06-30 | 28.57 | $28.80 | 21200 |
| 2025-06-27 | 28.50 | $28.94 | 14734 |
| 2025-06-26 | 28.39 | $29.01 | 681811 |
| 2025-06-25 | 28.25 | $28.33 | 943448 |
| 2025-06-24 | 28.23 | $28.05 | 6208 |
| 2025-06-23 | 28.26 | $27.96 | 14319 |
| 2025-06-20 | 28.31 | $28.37 | 506000 |
| 2025-06-18 | 28.29 | $28.09 | 8300 |
| 2025-06-17 | 28.32 | $28.22 | 5429 |
| 2025-06-16 | 28.32 | $28.30 | 16600 |
| 2025-06-13 | 28.31 | $28.09 | 10800 |
| 2025-06-12 | 28.35 | $28.25 | 4500 |
| 2025-06-11 | 28.35 | $27.75 | 5549 |
| 2025-06-10 | 28.46 | $28.16 | 8700 |
| 2025-06-09 | 28.50 | $28.32 | 13400 |
| 2025-06-06 | 28.50 | $28.34 | 15100 |
| 2025-06-05 | 28.51 | $28.41 | 141600 |
| 2025-06-04 | 28.50 | $28.41 | 95800 |
| 2025-06-03 | 28.48 | $28.03 | 189300 |
| 2025-06-02 | 28.55 | $28.37 | 19466 |
| 2025-05-30 | 28.55 | $28.29 | 11800 |
| 2025-05-29 | 28.56 | $28.29 | 8324 |
| 2025-05-28 | 28.57 | $28.25 | 9800 |
| 2025-05-27 | 28.59 | $28.70 | 8505 |
| 2025-05-23 | 28.52 | $28.25 | 15500 |
| 2025-05-22 | 28.53 | $28.32 | 216720 |
| 2025-05-21 | 28.52 | $29.20 | 751700 |
| 2025-05-20 | 28.32 | $28.74 | 10200 |
| 2025-05-19 | 28.19 | $28.11 | 4204 |
| 2025-05-16 | 28.16 | $28.14 | 402900 |
| 2025-05-15 | 28.12 | $27.97 | 17900 |
| 2025-05-14 | 28.11 | $27.69 | 7400 |
| 2025-05-13 | 28.16 | $28.00 | 9838 |
| 2025-05-12 | 28.14 | $27.65 | 11527 |
| 2025-05-09 | 28.19 | $28.37 | 6500 |
| 2025-05-08 | 28.10 | $27.18 | 11000 |
| 2025-05-07 | 28.23 | $26.55 | 9300 |
| 2025-05-06 | 28.52 | $27.31 | 14031 |
| 2025-05-05 | 28.70 | $27.49 | 4500 |
| 2025-05-02 | 28.85 | $27.50 | 9700 |
| 2025-05-01 | 29.03 | $26.94 | 8700 |
| 2025-04-30 | 29.34 | $27.61 | 6542 |
| 2025-04-29 | 29.56 | $27.78 | 28536 |
| 2025-04-28 | 29.77 | $30.67 | 10500 |
| 2025-04-25 | 29.39 | $29.82 | 3500 |
| 2025-04-24 | 29.12 | $29.89 | 8417 |
| 2025-04-23 | 28.79 | $29.34 | 84908 |
| 2025-04-22 | 28.51 | $29.88 | 14100 |
| 2025-04-21 | 28.06 | $29.51 | 13848 |
| 2025-04-17 | 27.61 | $29.55 | 621600 |
| 2025-04-16 | 27.08 | $28.70 | 625400 |
| 2025-04-15 | 26.63 | $28.24 | 13200 |
| 2025-04-14 | 26.20 | $27.68 | 16500 |
| 2025-04-11 | 25.82 | $26.87 | 29309 |
| 2025-04-10 | 25.55 | $25.50 | 25131 |
| 2025-04-09 | 25.52 | $26.96 | 33500 |
| 2025-04-08 | 25.17 | $24.48 | 46900 |
| 2025-04-07 | 25.29 | $24.51 | 39428 |
| 2025-04-04 | 25.42 | $25.30 | 14405 |
| 2025-04-03 | 25.41 | $26.13 | 12110 |
| 2025-04-02 | 25.21 | $25.55 | 994105 |
| 2025-04-01 | 25.11 | $25.12 | 15800 |
| 2025-03-31 | 25.07 | $25.01 | 8900 |
| 2025-03-28 | 25.05 | $25.06 | 6015 |
| 2025-03-27 | 25.02 | $25.56 | 7544 |
| 2025-03-26 | 24.87 | $24.64 | 5216 |
| 2025-03-25 | 24.89 | $24.98 | 7226 |
| 2025-03-24 | 24.85 | $25.06 | 11438 |
| 2025-03-21 | 24.77 | $25.17 | 8245 |
| 2025-03-20 | 24.66 | $25.10 | 6100 |
| 2025-03-19 | 24.55 | $24.89 | 6200 |
| 2025-03-18 | 24.46 | $24.82 | 14730 |
| 2025-03-17 | 24.37 | $24.51 | 11122 |
| 2025-03-14 | 24.34 | $24.19 | 16710 |
| 2025-03-13 | 24.36 | $23.87 | 11300 |
| 2025-03-12 | 24.46 | $24.08 | 16633 |
| 2025-03-11 | 24.52 | $25.17 | 14502 |
| 2025-03-10 | 24.37 | $24.90 | 10912 |
| 2025-03-07 | 24.24 | $25.04 | 7900 |
| 2025-03-06 | 24.07 | $24.73 | 14800 |
| 2025-03-05 | 23.93 | $24.24 | 20033 |
| 2025-03-04 | 23.88 | $24.15 | 30300 |
| 2025-03-03 | 23.84 | $24.16 | 20000 |
| 2025-02-28 | 23.79 | $23.97 | 14105 |
| 2025-02-27 | 23.77 | $23.70 | 9100 |
| 2025-02-26 | 23.80 | $24.08 | 9339 |
| 2025-02-25 | 23.77 | $23.84 | 23511 |
| 2025-02-24 | 23.78 | $24.10 | 8400 |
| 2025-02-21 | 23.74 | $24.35 | 12742 |
| 2025-02-20 | 23.64 | $24.08 | 13500 |
| 2025-02-19 | 23.58 | $23.99 | 16442 |
| 2025-02-18 | 23.53 | $24.52 | 15521 |
| 2025-02-14 | 23.37 | $24.26 | 13012 |
| 2025-02-13 | 23.24 | $24.15 | 36032 |
| 2025-02-12 | 23.12 | $23.71 | 29200 |
| 2025-02-11 | 23.07 | $23.94 | 18326 |
| 2025-02-10 | 22.97 | $23.54 | 29440 |
| 2025-02-07 | 22.94 | $23.32 | 14500 |
| 2025-02-06 | 22.96 | $23.54 | 33719 |
| 2025-02-05 | 22.95 | $23.06 | 28500 |
| 2025-02-04 | 23.03 | $22.95 | 33500 |
| 2025-02-03 | 23.16 | $22.88 | 21900 |
| 2025-01-31 | 23.33 | $23.45 | 7800 |
| 2025-01-30 | 23.41 | $24.23 | 27820 |
| 2025-01-29 | 23.34 | $23.81 | 17300 |
| 2025-01-28 | 23.36 | $23.88 | 20000 |
| 2025-01-27 | 23.38 | $23.38 | 17919 |
| 2025-01-24 | 23.51 | $23.59 | 23522 |
| 2025-01-23 | 23.62 | $23.16 | 23838 |
| 2025-01-22 | 23.84 | $23.92 | 24800 |
| 2025-01-21 | 23.95 | $24.10 | 46137 |
| 2025-01-17 | 24.04 | $24.58 | 18400 |
| 2025-01-16 | 24.06 | $24.20 | 35100 |
| 2025-01-15 | 24.16 | $24.28 | 22800 |
| 2025-01-14 | 24.27 | $23.95 | 43313 |
| 2025-01-13 | 24.47 | $23.91 | 33400 |
| 2025-01-10 | 24.72 | $23.60 | 29800 |
| 2025-01-08 | 25.08 | $24.75 | 13300 |
| 2025-01-07 | 25.27 | $25.31 | 44300 |
| 2025-01-06 | 25.37 | $25.62 | 18733 |
| 2025-01-03 | 25.42 | $25.35 | 32111 |
| 2025-01-02 | 25.55 | $25.41 | 19706 |
| 2024-12-31 | 25.69 | $25.52 | 13532 |
| 2024-12-30 | 25.84 | $25.72 | 24718 |
| 2024-12-27 | 25.97 | $25.68 | 14700 |
| 2024-12-26 | 26.14 | $25.93 | 17300 |
| 2024-12-24 | 26.29 | $26.05 | 14100 |
| 2024-12-23 | 26.45 | $25.96 | 37909 |
| 2024-12-20 | 26.65 | $25.86 | 23527 |
| 2024-12-19 | 26.91 | $25.74 | 22700 |
| 2024-12-18 | 27.24 | $26.70 | 10431 |
| 2024-12-17 | 27.42 | $26.21 | 30520 |
| 2024-12-16 | 27.74 | $26.75 | 21429 |
| 2024-12-13 | 28.01 | $27.12 | 23329 |
| 2024-12-12 | 28.23 | $28.02 | 13638 |
| 2024-12-11 | 28.31 | $28.14 | 99800 |
| 2024-12-10 | 28.38 | $28.15 | 15000 |
| 2024-12-09 | 28.45 | $28.49 | 23617 |
| 2024-12-06 | 28.47 | $28.83 | 65800 |
| 2024-12-05 | 28.42 | $29.31 | 11400 |
| 2024-12-04 | 28.26 | $29.50 | 21200 |
| 2024-12-03 | 28.03 | $29.19 | 26823 |
| 2024-12-02 | 27.84 | $28.63 | 23800 |
| 2024-11-29 | 27.75 | $28.50 | 3700 |
| 2024-11-27 | 27.66 | $28.23 | 14200 |
| 2024-11-26 | 27.63 | $28.00 | 27222 |
| 2024-11-25 | 27.64 | $27.92 | 25129 |
| 2024-11-22 | 27.67 | $27.54 | 10516 |
| 2024-11-21 | 27.79 | $27.34 | 17710 |
| 2024-11-20 | 27.98 | $27.22 | 8800 |
| 2024-11-19 | 28.24 | $27.90 | 19900 |
| 2024-11-18 | 28.39 | $27.72 | 21700 |
| 2024-11-15 | 28.61 | $27.44 | 19100 |
| 2024-11-14 | 28.92 | $28.75 | 14225 |
| 2024-11-13 | 29.02 | $28.29 | 22200 |
| 2024-11-12 | 29.23 | $28.26 | 39600 |
| 2024-11-11 | 29.48 | $28.89 | 14700 |
| 2024-11-08 | 29.64 | $29.15 | 7400 |
| 2024-11-07 | 29.77 | $29.81 | 13431 |
| 2024-11-06 | 29.79 | $29.82 | 5226 |
| 2024-11-05 | 29.80 | $30.81 | 10000 |
| 2024-11-04 | 29.62 | $29.69 | 8900 |
| 2024-11-01 | 29.64 | $29.68 | 8448 |
| 2024-10-31 | 29.67 | $28.60 | 11515 |
| 2024-10-30 | 29.94 | $29.66 | 12130 |
| 2024-10-29 | 30.02 | $29.72 | 10200 |
| 2024-10-28 | 30.11 | $29.88 | 4900 |
| 2024-10-25 | 30.17 | $29.84 | 4000 |
| 2024-10-24 | 30.26 | $30.07 | 5600 |
| 2024-10-23 | 30.32 | $29.81 | 4200 |
| 2024-10-22 | 30.44 | $30.19 | 5423 |
| 2024-10-21 | 30.49 | $30.19 | 4944 |
| 2024-10-18 | 30.56 | $30.92 | 7015 |
| 2024-10-17 | 30.49 | $30.95 | 13801 |
| 2024-10-16 | 30.39 | $30.50 | 9744 |
| 2024-10-15 | 30.38 | $30.78 | 3500 |
| 2024-10-14 | 30.31 | $30.42 | 7300 |
| 2024-10-11 | 30.30 | $30.49 | 3700 |
| 2024-10-10 | 30.27 | $30.69 | 7624 |
| 2024-10-09 | 30.20 | $30.54 | 6100 |
| 2024-10-08 | 30.15 | $30.14 | 12500 |
| 2024-10-07 | 30.18 | $30.22 | 27500 |
| 2024-10-04 | 30.20 | $30.48 | 4600 |
| 2024-10-03 | 30.17 | $30.27 | 10200 |
| 2024-10-02 | 30.18 | $30.27 | 6826 |
| 2024-10-01 | 30.19 | $30.68 | 9728 |
| 2024-09-30 | 30.12 | $31.16 | 8100 |
| 2024-09-27 | 29.94 | $30.92 | 7300 |
| 2024-09-26 | 29.78 | $30.73 | 10000 |
| 2024-09-25 | 29.64 | $30.32 | 22733 |
| 2024-09-24 | 29.56 | $30.64 | 11602 |
| 2024-09-23 | 29.42 | $30.26 | 10100 |
| 2024-09-20 | 29.33 | $29.79 | 20200 |
| 2024-09-19 | 29.33 | $29.92 | 7000 |
| 2024-09-18 | 29.31 | $29.76 | 3500 |
| 2024-09-17 | 29.33 | $29.46 | 19132 |
| 2024-09-16 | 29.42 | $29.47 | 7100 |
| 2024-09-13 | 29.52 | $28.71 | 8100 |
| 2024-09-12 | 29.81 | $28.45 | 5207 |
| 2024-09-11 | 30.21 | $28.50 | 14200 |
| 2024-09-10 | 30.66 | $28.45 | 12409 |
| 2024-09-09 | 31.20 | $28.51 | 12600 |
| 2024-09-06 | 31.82 | $28.88 | 9200 |
| 2024-09-05 | 32.45 | $30.26 | 2613 |
| 2024-09-04 | 32.91 | $32.90 | 2511 |
| 2024-09-03 | 32.87 | $32.79 | 3539 |
| 2024-08-30 | 32.85 | $32.90 | 4210 |
| 2024-08-29 | 32.80 | $32.97 | 3222 |
| 2024-08-28 | 32.73 | $33.08 | 7000 |
| 2024-08-27 | 32.63 | $33.17 | 5508 |
| 2024-08-26 | 32.48 | $33.11 | 2405 |
| 2024-08-23 | 32.32 | $33.20 | 12900 |
| 2024-08-22 | 32.12 | $32.85 | 3215 |
| 2024-08-21 | 31.96 | $32.15 | 8300 |
| 2024-08-20 | 31.92 | $32.09 | 1500 |
| 2024-08-19 | 31.89 | $32.22 | 5400 |
| 2024-08-16 | 31.82 | $31.96 | 5200 |
| 2024-08-15 | 31.80 | $32.75 | 3340 |
| 2024-08-14 | 31.61 | $32.35 | 9925 |
| 2024-08-13 | 31.47 | $31.61 | 35041 |
| 2024-08-12 | 31.47 | $31.13 | 4000 |
| 2024-08-09 | 31.57 | $31.46 | 6500 |
| 2024-08-08 | 31.62 | $31.06 | 5700 |
| 2024-08-07 | 31.76 | $31.29 | 3500 |
| 2024-08-06 | 31.88 | $31.16 | 6000 |
| 2024-08-05 | 32.05 | $31.01 | 12128 |
| 2024-08-02 | 32.27 | $32.16 | 3515 |
| 2024-08-01 | 32.29 | $32.39 | 6000 |
| 2024-07-31 | 32.26 | $32.00 | 4340 |
| 2024-07-30 | 32.30 | $32.49 | 9800 |
| 2024-07-29 | 32.26 | $32.22 | 2611 |
| 2024-07-26 | 32.26 | $32.69 | 3400 |
| 2024-07-25 | 32.16 | $32.05 | 5737 |
| 2024-07-24 | 32.18 | $32.41 | 12742 |
| 2024-07-23 | 32.13 | $31.83 | 5215 |
| 2024-07-22 | 32.19 | $32.66 | 13608 |
| 2024-07-19 | 32.08 | $32.70 | 2628 |
| 2024-07-18 | 31.95 | $32.67 | 6123 |
| 2024-07-17 | 31.81 | $32.33 | 4800 |
| 2024-07-16 | 31.72 | $32.06 | 4336 |
| 2024-07-15 | 31.67 | $32.12 | 22429 |
| 2024-07-12 | 31.60 | $32.88 | 3925 |
| 2024-07-11 | 31.36 | $31.92 | 11200 |
| 2024-07-10 | 31.28 | $31.64 | 13400 |
| 2024-07-09 | 31.26 | $31.35 | 3500 |
| 2024-07-08 | 31.29 | $32.02 | 4047 |
| 2024-07-05 | 31.20 | $31.63 | 6815 |
| 2024-07-03 | 31.17 | $31.63 | 3900 |
| 2024-07-02 | 31.14 | $31.43 | 9438 |
| 2024-07-01 | 31.15 | $30.95 | 16115 |
| 2024-06-28 | 31.27 | $30.79 | 6500 |
| 2024-06-27 | 31.45 | $30.81 | 4000 |
| 2024-06-26 | 31.65 | $32.04 | 4906 |
| 2024-06-25 | 31.63 | $31.29 | 6700 |
| 2024-06-24 | 31.77 | $31.48 | 14000 |
| 2024-06-21 | 31.90 | $31.17 | 24803 |
| 2024-06-20 | 32.11 | $31.61 | 3600 |
| 2024-06-18 | 32.27 | $31.62 | 6837 |
| 2024-06-17 | 32.45 | $31.69 | 11202 |
| 2024-06-14 | 32.64 | $32.03 | 2900 |
| 2024-06-13 | 32.80 | $31.92 | 5000 |
| 2024-06-12 | 33.01 | $32.21 | 6508 |
| 2024-06-11 | 33.20 | $32.27 | 9300 |
| 2024-06-10 | 33.39 | $32.63 | 6541 |
| 2024-06-07 | 33.55 | $32.52 | 5200 |
| 2024-06-06 | 33.75 | $33.17 | 8649 |
| 2024-06-05 | 33.85 | $33.42 | 9334 |
| 2024-06-04 | 33.91 | $33.32 | 17000 |
| 2024-06-03 | 34.00 | $32.68 | 4841 |
| 2024-05-31 | 34.23 | $32.47 | 9132 |
| 2024-05-30 | 34.54 | $33.50 | 7100 |
| 2024-05-29 | 34.68 | $33.68 | 8329 |
| 2024-05-28 | 34.80 | $34.27 | 3300 |
| 2024-05-24 | 34.82 | $34.53 | 4439 |
| 2024-05-23 | 34.77 | $34.30 | 33600 |
| 2024-05-22 | 34.76 | $34.23 | 27044 |
| 2024-05-21 | 34.76 | $34.44 | 3116 |
| 2024-05-20 | 34.71 | $34.90 | 3200 |
| 2024-05-17 | 34.54 | $34.56 | 2200 |
| 2024-05-16 | 34.42 | $34.83 | 8500 |
| 2024-05-15 | 34.21 | $34.22 | 3200 |
| 2024-05-14 | 34.09 | $34.38 | 2333 |
| 2024-05-13 | 33.91 | $33.49 | 1332 |
| 2024-05-10 | 33.89 | $33.65 | 1516 |
| 2024-05-09 | 33.82 | $33.87 | 11511 |
| 2024-05-08 | 33.69 | $33.70 | 2200 |
| 2024-05-07 | 33.56 | $33.84 | 2642 |
| 2024-05-06 | 33.38 | $34.01 | 2000 |
| 2024-05-03 | 33.14 | $33.60 | 4700 |
| 2024-05-02 | 32.93 | $33.39 | 6501 |
| 2024-05-01 | 32.73 | $32.32 | 3800 |
| 2024-04-30 | 32.71 | $32.78 | 4700 |
| 2024-04-29 | 32.59 | $33.34 | 51623 |
| 2024-04-26 | 32.33 | $33.13 | 196500 |
| 2024-04-25 | 32.07 | $33.48 | 226200 |
| 2024-04-24 | 31.68 | $33.55 | 7503 |
| 2024-04-23 | 31.22 | $34.14 | 18100 |
| 2024-04-22 | 30.55 | $30.93 | 17530 |
| 2024-04-19 | 30.46 | $30.44 | 1603 |
| 2024-04-18 | 30.45 | $30.66 | 3700 |
| 2024-04-17 | 30.39 | $29.78 | 12300 |
| 2024-04-16 | 30.51 | $29.70 | 4900 |
| 2024-04-15 | 30.66 | $29.75 | 5600 |
| 2024-04-12 | 30.82 | $29.76 | 3423 |
| 2024-04-11 | 31.01 | $30.32 | 4700 |
| 2024-04-10 | 31.10 | $30.37 | 5030 |
| 2024-04-09 | 31.20 | $30.65 | 3800 |
| 2024-04-08 | 31.25 | $30.69 | 2838 |
| 2024-04-05 | 31.30 | $30.39 | 2308 |
| 2024-04-04 | 31.41 | $31.61 | 6419 |
| 2024-04-03 | 31.29 | $31.58 | 7100 |
| 2024-04-02 | 31.14 | $31.01 | 85303 |
| 2024-04-01 | 31.08 | $31.37 | 1935 |
| 2024-03-28 | 30.94 | $31.53 | 4400 |
| 2024-03-27 | 30.74 | $31.75 | 3544 |
| 2024-03-26 | 30.45 | $31.14 | 4100 |
| 2024-03-25 | 30.24 | $30.94 | 4400 |
| 2024-03-22 | 30.04 | $30.86 | 10007 |
| 2024-03-21 | 29.82 | $30.66 | 5700 |
| 2024-03-20 | 29.61 | $29.87 | 7400 |
| 2024-03-19 | 29.53 | $29.80 | 2912 |
| 2024-03-18 | 29.45 | $29.69 | 5100 |
| 2024-03-15 | 29.37 | $30.32 | 4600 |
| 2024-03-14 | 29.15 | $29.20 | 9100 |
| 2024-03-13 | 29.13 | $29.78 | 6400 |
| 2024-03-12 | 28.99 | $29.79 | 4000 |
| 2024-03-11 | 28.82 | $29.22 | 1214 |
| 2024-03-08 | 28.74 | $28.71 | 6500 |
| 2024-03-07 | 28.76 | $28.68 | 2400 |
| 2024-03-06 | 28.78 | $29.00 | 3100 |
| 2024-03-05 | 28.75 | $28.58 | 3100 |
| 2024-03-04 | 28.80 | $28.83 | 16600 |
| 2024-03-01 | 28.80 | $28.90 | 2500 |
| 2024-02-29 | 28.79 | $28.73 | 22438 |
| 2024-02-28 | 28.82 | $28.82 | 2035 |
| 2024-02-27 | 28.83 | $29.23 | 1849 |
| 2024-02-26 | 28.76 | $28.99 | 2414 |
| 2024-02-23 | 28.72 | $28.92 | 1300 |
| 2024-02-22 | 28.70 | $29.14 | 1800 |
| 2024-02-21 | 28.63 | $29.09 | 7144 |
| 2024-02-20 | 28.56 | $29.10 | 2900 |
| 2024-02-16 | 28.47 | $29.10 | 2816 |
| 2024-02-15 | 28.38 | $28.68 | 3417 |
| 2024-02-14 | 28.36 | $28.32 | 3039 |
| 2024-02-13 | 28.42 | $28.03 | 4700 |
| 2024-02-12 | 28.55 | $28.47 | 4400 |
| 2024-02-09 | 28.60 | $28.11 | 3121 |
| 2024-02-08 | 28.75 | $28.23 | 4427 |
| 2024-02-07 | 28.90 | $28.57 | 58700 |
| 2024-02-06 | 28.99 | $28.72 | 4330 |
| 2024-02-05 | 29.08 | $28.19 | 5007 |
| 2024-02-02 | 29.29 | $28.57 | 3005 |
| 2024-02-01 | 29.46 | $28.85 | 2400 |
| 2024-01-31 | 29.59 | $29.64 | 2000 |
| 2024-01-30 | 29.58 | $30.08 | 2634 |
| 2024-01-29 | 29.47 | $30.02 | 4019 |
| 2024-01-26 | 29.36 | $30.28 | 15000 |
| 2024-01-25 | 29.18 | $29.88 | 11700 |
| 2024-01-24 | 29.06 | $29.66 | 10731 |
| 2024-01-23 | 28.96 | $28.91 | 19944 |
| 2024-01-22 | 29.01 | $28.34 | 2900 |
| 2024-01-19 | 29.18 | $28.27 | 6500 |
| 2024-01-18 | 29.40 | $29.19 | 11717 |
| 2024-01-17 | 29.46 | $28.41 | 17011 |
| 2024-01-16 | 29.70 | $28.84 | 8312 |
| 2024-01-12 | 29.89 | $29.06 | 3400 |
| 2024-01-11 | 30.06 | $28.76 | 9900 |
| 2024-01-10 | 30.31 | $29.64 | 5200 |
| 2024-01-09 | 30.43 | $29.99 | 5743 |
| 2024-01-08 | 30.48 | $30.58 | 7248 |
| 2024-01-05 | 30.42 | $29.72 | 10911 |
| 2024-01-04 | 30.53 | $30.19 | 4900 |
| 2024-01-03 | 30.55 | $30.40 | 7145 |
| 2024-01-02 | 30.53 | $29.75 | 7800 |
| 2023-12-29 | 30.64 | $30.30 | 2413 |
| 2023-12-28 | 30.65 | $30.09 | 6500 |
| 2023-12-27 | 30.71 | $30.55 | 4802 |
| 2023-12-26 | 30.67 | $30.08 | 1600 |
| 2023-12-22 | 30.72 | $29.99 | 3100 |
| 2023-12-21 | 30.79 | $30.06 | 9347 |
| 2023-12-20 | 30.85 | $29.75 | 4028 |
| 2023-12-19 | 30.99 | $30.68 | 6600 |
| 2023-12-18 | 30.95 | $29.70 | 3400 |
| 2023-12-15 | 31.10 | $29.91 | 4800 |
| 2023-12-14 | 31.22 | $30.49 | 14142 |
| 2023-12-13 | 31.24 | $30.93 | 4900 |
| 2023-12-12 | 31.15 | $30.76 | 9800 |
| 2023-12-11 | 31.08 | $30.72 | 10640 |
| 2023-12-08 | 31.01 | $30.56 | 5233 |
| 2023-12-07 | 30.94 | $30.52 | 4440 |
| 2023-12-06 | 30.86 | $30.62 | 2100 |
| 2023-12-05 | 30.75 | $30.23 | 7834 |
| 2023-12-04 | 30.68 | $30.29 | 30200 |
| 2023-12-01 | 30.59 | $30.85 | 36900 |
| 2023-11-30 | 30.35 | $30.11 | 8730 |
| 2023-11-29 | 30.23 | $30.33 | 6525 |
| 2023-11-28 | 30.02 | $30.03 | 4200 |
| 2023-11-27 | 29.84 | $29.92 | 4049 |
| 2023-11-24 | 29.64 | $29.88 | 1426 |
| 2023-11-22 | 29.41 | $29.54 | 4324 |
| 2023-11-21 | 29.21 | $29.49 | 7547 |
| 2023-11-20 | 28.98 | $29.27 | 8400 |
| 2023-11-17 | 28.74 | $29.52 | 3200 |
| 2023-11-16 | 28.41 | $29.23 | 4400 |
| 2023-11-15 | 28.08 | $29.15 | 4700 |
| 2023-11-14 | 27.70 | $29.20 | 7702 |
| 2023-11-13 | 27.25 | $28.70 | 12900 |
| 2023-11-10 | 26.82 | $28.58 | 4940 |
| 2023-11-09 | 26.34 | $28.26 | 7306 |
| 2023-11-08 | 25.85 | $28.40 | 7229 |
| 2023-11-07 | 25.25 | $27.57 | 9500 |
| 2023-11-06 | 24.72 | $25.61 | 18741 |
| 2023-11-03 | 24.52 | $26.05 | 7912 |
| 2023-11-02 | 24.20 | $25.36 | 10100 |
| 2023-11-01 | 23.97 | $24.64 | 22242 |
| 2023-10-31 | 23.85 | $24.83 | 63300 |
| 2023-10-30 | 23.68 | $24.13 | 14523 |
| 2023-10-27 | 23.63 | $23.53 | 5300 |
| 2023-10-26 | 23.70 | $23.76 | 7336 |
| 2023-10-25 | 23.74 | $23.85 | 10700 |
| 2023-10-24 | 23.77 | $23.70 | 22039 |
| 2023-10-23 | 23.84 | $23.81 | 4028 |
| 2023-10-20 | 23.90 | $23.75 | 5100 |
| 2023-10-19 | 23.98 | $23.70 | 9100 |
| 2023-10-18 | 24.08 | $23.85 | 2933 |
| 2023-10-17 | 24.18 | $24.56 | 15600 |
| 2023-10-16 | 24.14 | $24.05 | 3400 |
| 2023-10-13 | 24.21 | $23.55 | 4906 |
| 2023-10-12 | 24.40 | $24.05 | 6200 |
| 2023-10-11 | 24.51 | $24.22 | 12411 |
| 2023-10-10 | 24.61 | $24.69 | 10421 |
| 2023-10-09 | 24.62 | $23.93 | 2500 |
| 2023-10-06 | 24.80 | $24.35 | 12500 |
| 2023-10-05 | 24.92 | $24.49 | 3800 |
| 2023-10-04 | 25.03 | $24.22 | 23900 |
| 2023-10-03 | 25.22 | $24.85 | 20800 |
| 2023-10-02 | 25.30 | $25.17 | 7629 |
| 2023-09-29 | 25.33 | $25.13 | 3100 |
| 2023-09-28 | 25.37 | $25.11 | 10936 |
| 2023-09-27 | 25.43 | $25.19 | 13343 |
| 2023-09-26 | 25.48 | $25.36 | 7700 |
| 2023-09-25 | 25.49 | $25.23 | 4001 |
| 2023-09-22 | 25.54 | $25.29 | 1824 |
| 2023-09-21 | 25.58 | $25.47 | 19341 |
| 2023-09-20 | 25.59 | $25.62 | 2515 |
| 2023-09-19 | 25.58 | $26.06 | 6413 |
| 2023-09-18 | 25.46 | $25.62 | 1500 |
| 2023-09-15 | 25.42 | $25.76 | 7029 |
| 2023-09-14 | 25.34 | $25.81 | 6700 |
| 2023-09-13 | 25.23 | $25.95 | 3525 |
| 2023-09-12 | 25.08 | $26.32 | 7910 |
| 2023-09-11 | 24.83 | $25.06 | 1630 |
| 2023-09-08 | 24.81 | $24.98 | 4024 |
| 2023-09-07 | 24.80 | $24.86 | 5414 |
| 2023-09-06 | 24.82 | $24.46 | 4300 |
| 2023-09-05 | 24.92 | $25.03 | 3900 |
| 2023-09-01 | 24.92 | $25.03 | 5900 |
| 2023-08-31 | 24.93 | $25.50 | 3700 |
| 2023-08-30 | 24.83 | $25.23 | 2248 |
| 2023-08-29 | 24.78 | $25.27 | 5900 |
| 2023-08-28 | 24.72 | $24.72 | 4300 |
| 2023-08-25 | 24.76 | $24.55 | 5314 |
| 2023-08-24 | 24.85 | $24.46 | 3100 |
| 2023-08-23 | 24.97 | $24.97 | 3100 |
| 2023-08-22 | 25.00 | $24.63 | 4100 |
| 2023-08-21 | 25.12 | $24.85 | 2500 |
| 2023-08-18 | 25.21 | $24.86 | 5600 |
| 2023-08-17 | 25.31 | $24.95 | 3531 |
| 2023-08-16 | 25.41 | $25.26 | 7400 |
| 2023-08-15 | 25.47 | $24.93 | 2500 |
| 2023-08-14 | 25.60 | $25.04 | 3100 |
| 2023-08-11 | 25.73 | $25.17 | 2918 |
| 2023-08-10 | 25.86 | $25.23 | 7519 |
| 2023-08-09 | 25.99 | $25.48 | 6700 |
| 2023-08-08 | 26.10 | $25.55 | 5500 |
| 2023-08-07 | 26.20 | $25.62 | 6017 |
| 2023-08-04 | 26.31 | $25.40 | 5900 |
| 2023-08-03 | 26.48 | $25.36 | 3319 |
| 2023-08-02 | 26.68 | $25.49 | 1400 |
| 2023-08-01 | 26.88 | $25.79 | 3500 |
| 2023-07-31 | 27.05 | $26.33 | 3212 |
| 2023-07-28 | 27.13 | $26.58 | 16400 |
| 2023-07-27 | 27.17 | $26.43 | 1400 |
| 2023-07-26 | 27.24 | $26.63 | 1900 |
| 2023-07-25 | 27.27 | $26.51 | 1809 |
| 2023-07-24 | 27.33 | $26.93 | 1100 |
| 2023-07-21 | 27.31 | $27.43 | 2839 |
| 2023-07-20 | 27.17 | $27.38 | 2419 |
| 2023-07-19 | 27.02 | $27.08 | 4900 |
| 2023-07-18 | 26.90 | $27.71 | 4900 |
| 2023-07-17 | 26.61 | $27.00 | 6039 |
| 2023-07-14 | 26.43 | $26.87 | 4531 |
| 2023-07-13 | 26.25 | $26.92 | 2200 |
| 2023-07-12 | 26.01 | $26.86 | 3100 |
| 2023-07-11 | 25.75 | $26.49 | 8100 |
| 2023-07-10 | 25.52 | $25.85 | 7500 |
| 2023-07-07 | 25.39 | $25.62 | 82500 |
| 2023-07-06 | 25.28 | $25.16 | 51200 |
| 2023-07-05 | 25.25 | $25.45 | 5427 |
| 2023-07-03 | 25.14 | $25.81 | 2600 |
| 2023-06-30 | 24.94 | $25.45 | 4243 |
| 2023-06-29 | 24.78 | $25.00 | 6100 |
| 2023-06-28 | 24.69 | $24.86 | 7400 |
| 2023-06-27 | 24.61 | $24.98 | 5600 |
| 2023-06-26 | 24.50 | $24.79 | 2600 |
| 2023-06-23 | 24.40 | $25.00 | 1623 |
| 2023-06-22 | 24.24 | $24.71 | 3023 |
| 2023-06-21 | 24.11 | $24.88 | 3400 |
| 2023-06-20 | 23.92 | $24.89 | 5500 |
| 2023-06-16 | 23.71 | $24.70 | 10019 |
| 2023-06-15 | 23.50 | $24.61 | 6137 |
| 2023-06-14 | 23.27 | $23.85 | 4203 |
| 2023-06-13 | 23.17 | $23.55 | 6900 |
| 2023-06-12 | 23.12 | $23.41 | 11606 |
| 2023-06-09 | 23.08 | $23.30 | 7128 |
| 2023-06-08 | 23.07 | $23.59 | 2300 |
| 2023-06-07 | 23.00 | $23.59 | 6000 |
| 2023-06-06 | 22.92 | $23.16 | 70026 |
| 2023-06-05 | 22.92 | $22.88 | 2132 |
| 2023-06-02 | 22.98 | $23.41 | 2900 |
| 2023-06-01 | 22.94 | $22.95 | 12320 |
| 2023-05-31 | 22.99 | $22.72 | 14700 |
| 2023-05-30 | 23.11 | $22.97 | 5631 |
| 2023-05-26 | 23.19 | $23.13 | 4423 |
| 2023-05-25 | 23.25 | $22.64 | 25700 |
| 2023-05-24 | 23.43 | $22.77 | 9200 |
| 2023-05-23 | 23.62 | $23.06 | 9800 |
| 2023-05-22 | 23.77 | $23.58 | 8301 |
| 2023-05-19 | 23.84 | $23.74 | 5003 |
| 2023-05-18 | 23.89 | $23.64 | 3210 |
| 2023-05-17 | 23.97 | $23.65 | 6739 |
| 2023-05-16 | 24.07 | $23.69 | 3600 |
| 2023-05-15 | 24.17 | $23.88 | 4000 |
| 2023-05-12 | 24.24 | $23.87 | 3233 |
| 2023-05-11 | 24.34 | $23.94 | 4720 |
| 2023-05-10 | 24.43 | $24.18 | 5514 |
| 2023-05-09 | 24.49 | $24.28 | 2800 |
| 2023-05-08 | 24.53 | $24.24 | 2648 |
| 2023-05-05 | 24.59 | $24.54 | 5215 |
| 2023-05-04 | 24.60 | $24.00 | 7000 |
| 2023-05-03 | 24.72 | $24.07 | 1209 |
| 2023-05-02 | 24.85 | $24.42 | 1601 |
| 2023-05-01 | 24.92 | $24.38 | 4725 |
| 2023-04-28 | 25.02 | $24.57 | 5828 |
| 2023-04-27 | 25.08 | $24.41 | 6312 |
| 2023-04-26 | 25.19 | $24.36 | 2500 |
| 2023-04-25 | 25.32 | $24.47 | 4500 |
| 2023-04-24 | 25.45 | $26.00 | 9936 |
| 2023-04-21 | 25.28 | $25.41 | 21831 |
| 2023-04-20 | 25.20 | $25.40 | 99249 |
| 2023-04-19 | 25.11 | $25.40 | 3200 |
| 2023-04-18 | 24.99 | $25.53 | 6628 |
| 2023-04-17 | 24.84 | $25.11 | 6200 |
| 2023-04-14 | 24.74 | $25.17 | 8100 |
| 2023-04-13 | 24.61 | $25.00 | 18443 |
| 2023-04-12 | 24.49 | $24.52 | 1900 |
| 2023-04-11 | 24.46 | $24.67 | 4000 |
| 2023-04-10 | 24.39 | $24.52 | 2909 |
| 2023-04-06 | 24.33 | $24.54 | 2900 |
| 2023-04-05 | 24.27 | $24.34 | 5800 |
| 2023-04-04 | 24.23 | $24.38 | 9335 |
| 2023-04-03 | 24.18 | $24.14 | 4100 |
| 2023-03-31 | 24.17 | $24.11 | 1400 |
| 2023-03-30 | 24.16 | $24.23 | 9500 |
| 2023-03-29 | 24.12 | $23.99 | 14100 |
| 2023-03-28 | 24.13 | $24.13 | 3900 |
| 2023-03-27 | 24.11 | $24.18 | 4714 |
| 2023-03-24 | 24.07 | $23.42 | 18517 |
| 2023-03-23 | 24.19 | $23.92 | 14717 |
| 2023-03-22 | 24.22 | $24.69 | 5800 |
| 2023-03-21 | 24.09 | $24.00 | 13700 |
| 2023-03-20 | 24.08 | $24.26 | 9100 |
| 2023-03-17 | 24.02 | $23.20 | 12400 |
| 2023-03-16 | 24.17 | $23.81 | 13300 |
| 2023-03-15 | 24.21 | $23.01 | 16800 |
| 2023-03-14 | 24.43 | $24.22 | 4529 |
| 2023-03-13 | 24.42 | $23.72 | 8619 |
| 2023-03-10 | 24.51 | $24.11 | 8900 |
| 2023-03-09 | 24.54 | $24.56 | 7610 |
| 2023-03-08 | 24.46 | $24.32 | 2011 |
| 2023-03-07 | 24.43 | $24.20 | 20000 |
| 2023-03-06 | 24.41 | $24.50 | 4311 |
| 2023-03-03 | 24.32 | $24.56 | 17529 |
| 2023-03-02 | 24.21 | $24.38 | 1900 |
| 2023-03-01 | 24.10 | $24.21 | 11805 |
| 2023-02-28 | 24.02 | $24.14 | 7613 |
| 2023-02-27 | 23.93 | $23.90 | 156900 |
| 2023-02-24 | 23.88 | $23.23 | 277514 |
| 2023-02-23 | 23.95 | $23.49 | 434400 |
| 2023-02-22 | 23.98 | $23.75 | 233700 |
| 2023-02-21 | 23.95 | $24.03 | 20714 |
| 2023-02-17 | 23.86 | $23.62 | 4100 |
| 2023-02-16 | 23.84 | $23.32 | 14400 |
| 2023-02-15 | 23.87 | $23.30 | 5700 |
| 2023-02-14 | 23.90 | $23.41 | 4500 |
| 2023-02-13 | 23.91 | $23.36 | 5716 |
| 2023-02-10 | 23.94 | $23.08 | 1900 |
| 2023-02-09 | 24.01 | $23.53 | 5900 |
| 2023-02-08 | 24.00 | $23.59 | 9900 |
| 2023-02-07 | 23.98 | $23.62 | 4200 |
| 2023-02-06 | 23.93 | $23.59 | 4839 |
| 2023-02-03 | 23.88 | $23.76 | 14305 |
| 2023-02-02 | 23.77 | $24.08 | 13100 |
| 2023-02-01 | 23.58 | $23.38 | 5600 |
| 2023-01-31 | 23.49 | $23.15 | 4100 |
| 2023-01-30 | 23.43 | $23.26 | 5412 |
| 2023-01-27 | 23.34 | $23.33 | 2000 |
| 2023-01-26 | 23.20 | $23.15 | 8302 |
| 2023-01-25 | 23.08 | $23.05 | 7100 |
| 2023-01-24 | 22.95 | $22.75 | 12900 |
| 2023-01-23 | 22.86 | $23.27 | 25304 |
| 2023-01-20 | 22.63 | $22.99 | 12300 |
| 2023-01-19 | 22.43 | $22.72 | 4100 |
| 2023-01-18 | 22.24 | $22.75 | 11300 |
| 2023-01-17 | 22.00 | $23.05 | 25427 |
| 2023-01-13 | 21.66 | $22.28 | 10415 |
| 2023-01-12 | 21.42 | $22.46 | 51525 |
| 2023-01-11 | 21.10 | $21.70 | 9200 |
| 2023-01-10 | 20.88 | $21.62 | 57411 |
| 2023-01-09 | 20.65 | $21.50 | 76200 |
| 2023-01-06 | 20.39 | $21.72 | 22311 |
| 2023-01-05 | 20.04 | $21.10 | 70615 |
| 2023-01-04 | 19.77 | $20.24 | 52500 |
| 2023-01-03 | 19.63 | $19.67 | 72500 |
| 2022-12-30 | 19.59 | $19.15 | 16700 |
| 2022-12-29 | 19.65 | $19.41 | 9900 |
| 2022-12-28 | 19.66 | $19.20 | 11729 |
| 2022-12-27 | 19.71 | $19.27 | 36944 |
| 2022-12-23 | 19.76 | $19.25 | 15100 |
| 2022-12-22 | 19.82 | $18.99 | 22503 |
| 2022-12-21 | 19.93 | $19.33 | 164345 |
| 2022-12-20 | 20.00 | $18.92 | 25318 |
| 2022-12-19 | 20.15 | $19.04 | 79900 |
| 2022-12-16 | 20.30 | $19.02 | 31226 |
| 2022-12-15 | 20.47 | $19.40 | 14800 |
| 2022-12-14 | 20.58 | $20.20 | 23700 |
| 2022-12-13 | 20.54 | $20.08 | 39232 |
| 2022-12-12 | 20.51 | $19.92 | 149132 |
| 2022-12-09 | 20.50 | $20.09 | 62700 |
| 2022-12-08 | 20.45 | $20.70 | 28431 |
| 2022-12-07 | 20.25 | $20.49 | 103003 |
| 2022-12-06 | 20.06 | $20.41 | 60700 |
| 2022-12-05 | 19.85 | $20.32 | 173313 |
| 2022-12-02 | 19.62 | $20.52 | 25430 |
| 2022-12-01 | 19.30 | $19.31 | 22800 |
| 2022-11-30 | 19.18 | $19.26 | 56341 |
| 2022-11-29 | 19.04 | $19.07 | 43127 |
| 2022-11-28 | 18.92 | $18.92 | 87500 |
| 2022-11-25 | 18.80 | $19.22 | 4900 |
| 2022-11-23 | 18.60 | $18.82 | 23700 |
| 2022-11-22 | 18.44 | $18.27 | 79700 |
| 2022-11-21 | 18.36 | $18.06 | 117505 |
| 2022-11-18 | 18.31 | $18.41 | 56636 |
| 2022-11-17 | 18.17 | $18.36 | 67200 |
| 2022-11-16 | 18.02 | $18.41 | 84636 |
| 2022-11-15 | 17.83 | $18.78 | 93742 |
| 2022-11-14 | 17.52 | $18.62 | 61033 |
| 2022-11-11 | 17.19 | $18.67 | 86812 |
| 2022-11-10 | 16.79 | $18.18 | 152400 |
| 2022-11-09 | 16.43 | $17.31 | 105243 |
| 2022-11-08 | 16.18 | $16.99 | 114900 |
| 2022-11-07 | 15.97 | $16.67 | 83513 |
| 2022-11-04 | 15.79 | $16.52 | 77500 |
| 2022-11-03 | 15.61 | $15.78 | 85435 |
| 2022-11-02 | 15.55 | $15.85 | 52810 |
| 2022-11-01 | 15.47 | $16.18 | 176939 |
| 2022-10-31 | 15.31 | $15.70 | 35924 |
| 2022-10-28 | 15.22 | $15.68 | 95449 |
| 2022-10-27 | 15.12 | $15.93 | 48100 |
| 2022-10-26 | 14.95 | $16.05 | 42931 |
| 2022-10-25 | 14.74 | $15.70 | 156600 |
| 2022-10-24 | 14.56 | $15.23 | 91300 |
| 2022-10-21 | 14.45 | $15.04 | 91035 |
| 2022-10-20 | 14.37 | $15.04 | 118826 |
| 2022-10-19 | 14.28 | $15.00 | 404500 |
| 2022-10-18 | 14.18 | $15.27 | 176803 |
| 2022-10-17 | 14.01 | $15.05 | 60808 |
| 2022-10-14 | 13.87 | $14.68 | 101401 |
| 2022-10-13 | 13.79 | $14.84 | 117200 |
| 2022-10-12 | 13.67 | $13.94 | 357900 |
| 2022-10-11 | 13.72 | $14.08 | 317638 |
| 2022-10-10 | 13.75 | $14.30 | 123900 |
| 2022-10-07 | 13.75 | $13.95 | 95200 |
| 2022-10-06 | 13.83 | $14.03 | 89100 |
| 2022-10-05 | 13.91 | $14.59 | 277000 |
| 2022-10-04 | 13.90 | $15.17 | 440634 |
| 2022-10-03 | 13.76 | $14.36 | 67800 |
| 2022-09-30 | 13.79 | $14.11 | 67500 |
| 2022-09-29 | 13.87 | $14.04 | 146800 |
| 2022-09-28 | 13.99 | $14.19 | 87435 |
| 2022-09-27 | 14.11 | $13.66 | 555800 |
| 2022-09-26 | 14.37 | $13.90 | 99700 |
| 2022-09-23 | 14.63 | $14.07 | 43900 |
| 2022-09-22 | 14.89 | $15.12 | 84914 |
| 2022-09-21 | 14.99 | $14.82 | 58848 |
| 2022-09-20 | 15.18 | $15.10 | 148349 |
| 2022-09-19 | 15.34 | $15.31 | 96900 |
| 2022-09-16 | 15.49 | $15.16 | 74500 |
| 2022-09-15 | 15.71 | $15.26 | 41000 |
| 2022-09-14 | 15.94 | $15.37 | 62700 |
| 2022-09-13 | 16.20 | $15.54 | 88800 |
| 2022-09-12 | 16.47 | $16.39 | 90700 |
| 2022-09-09 | 16.61 | $15.72 | 30900 |
| 2022-09-08 | 16.91 | $15.45 | 79332 |
| 2022-09-07 | 17.33 | $16.77 | 109700 |
| 2022-09-06 | 17.55 | $17.27 | 50200 |
| 2022-09-02 | 17.70 | $17.10 | 43140 |
| 2022-09-01 | 17.91 | $17.39 | 87200 |
| 2022-08-31 | 18.10 | $17.62 | 71719 |
| 2022-08-30 | 18.27 | $17.79 | 113300 |
| 2022-08-29 | 18.44 | $17.60 | 69300 |
| 2022-08-26 | 18.69 | $17.66 | 42500 |
| 2022-08-25 | 18.96 | $18.34 | 31300 |
| 2022-08-24 | 19.13 | $18.31 | 57800 |
| 2022-08-23 | 19.34 | $18.46 | 57000 |
| 2022-08-22 | 19.55 | $18.47 | 46800 |
| 2022-08-19 | 19.79 | $18.99 | 9935 |
| 2022-08-18 | 19.97 | $19.45 | 9700 |
| 2022-08-17 | 20.07 | $19.76 | 6300 |
| 2022-08-16 | 20.13 | $20.07 | 8800 |
| 2022-08-15 | 20.13 | $20.01 | 13000 |
| 2022-08-12 | 20.14 | $20.20 | 12400 |
| 2022-08-11 | 20.11 | $20.08 | 17615 |
| 2022-08-10 | 20.10 | $20.27 | 5533 |
| 2022-08-09 | 20.05 | $19.75 | 18500 |
| 2022-08-08 | 20.10 | $20.00 | 21109 |
| 2022-08-05 | 20.11 | $19.87 | 19200 |
| 2022-08-04 | 20.14 | $20.28 | 9000 |
| 2022-08-03 | 20.09 | $20.14 | 12100 |
| 2022-08-02 | 20.07 | $20.17 | 14900 |
| 2022-08-01 | 20.03 | $20.40 | 19500 |
| 2022-07-29 | 19.93 | $20.38 | 8600 |
| 2022-07-28 | 19.82 | $20.29 | 32800 |
| 2022-07-27 | 19.72 | $20.34 | 9636 |
| 2022-07-26 | 19.59 | $19.70 | 18400 |
| 2022-07-25 | 19.57 | $20.39 | 10800 |
| 2022-07-22 | 19.40 | $20.19 | 14527 |
| 2022-07-21 | 19.25 | $20.27 | 21029 |
| 2022-07-20 | 19.06 | $20.03 | 37107 |
| 2022-07-19 | 18.89 | $20.01 | 35844 |
| 2022-07-18 | 18.70 | $19.14 | 38513 |
| 2022-07-15 | 18.67 | $18.93 | 28207 |
| 2022-07-14 | 18.67 | $18.34 | 24700 |
| 2022-07-13 | 18.81 | $18.95 | 34400 |
| 2022-07-12 | 18.84 | $18.75 | 45014 |
| 2022-07-11 | 18.93 | $18.68 | 64522 |
| 2022-07-08 | 19.04 | $19.07 | 36100 |
| 2022-07-07 | 19.10 | $18.86 | 33100 |
| 2022-07-06 | 19.21 | $18.61 | 117400 |
| 2022-07-05 | 19.39 | $18.38 | 33547 |
| 2022-07-01 | 19.66 | $19.39 | 32700 |
| 2022-06-30 | 19.76 | $19.26 | 19937 |
| 2022-06-29 | 19.90 | $19.85 | 17600 |
| 2022-06-28 | 19.94 | $19.99 | 33301 |
| 2022-06-27 | 19.96 | $20.20 | 43523 |
| 2022-06-24 | 19.94 | $20.15 | 122522 |
| 2022-06-23 | 19.93 | $19.84 | 137600 |
| 2022-06-22 | 19.99 | $19.83 | 67400 |
| 2022-06-21 | 20.05 | $19.81 | 45926 |
| 2022-06-17 | 20.14 | $19.94 | 43700 |
| 2022-06-16 | 20.21 | $19.70 | 63922 |
| 2022-06-15 | 20.35 | $19.84 | 47223 |
| 2022-06-14 | 20.48 | $19.04 | 71918 |
| 2022-06-13 | 20.80 | $19.64 | 40600 |
| 2022-06-10 | 21.05 | $19.94 | 39000 |
| 2022-06-09 | 21.27 | $20.65 | 46326 |
| 2022-06-08 | 21.37 | $21.34 | 44912 |
| 2022-06-07 | 21.35 | $21.22 | 45600 |
| 2022-06-06 | 21.35 | $21.26 | 52538 |
| 2022-06-03 | 21.34 | $21.64 | 17400 |
| 2022-06-02 | 21.24 | $21.90 | 55300 |
| 2022-06-01 | 21.07 | $21.61 | 55400 |
| 2022-05-31 | 20.93 | $22.10 | 88300 |
| 2022-05-27 | 20.67 | $22.07 | 16500 |
| 2022-05-26 | 20.37 | $21.75 | 24000 |
| 2022-05-25 | 20.10 | $20.92 | 46300 |
| 2022-05-24 | 19.95 | $20.33 | 39819 |
| 2022-05-23 | 19.91 | $20.46 | 40500 |
| 2022-05-20 | 19.83 | $20.25 | 34140 |
| 2022-05-19 | 19.79 | $19.79 | 25300 |
| 2022-05-18 | 19.84 | $19.91 | 29334 |
| 2022-05-17 | 19.88 | $21.07 | 57200 |
| 2022-05-16 | 19.68 | $20.58 | 37300 |
| 2022-05-13 | 19.56 | $20.52 | 27006 |
| 2022-05-12 | 19.43 | $20.00 | 28400 |
| 2022-05-11 | 19.39 | $19.71 | 43000 |
| 2022-05-10 | 19.42 | $19.59 | 139232 |
| 2022-05-09 | 19.48 | $19.20 | 67902 |
| 2022-05-06 | 19.64 | $19.72 | 460400 |
| 2022-05-05 | 19.71 | $19.76 | 394600 |
| 2022-05-04 | 19.80 | $19.99 | 481332 |
| 2022-05-03 | 19.85 | $19.93 | 722800 |
| 2022-05-02 | 19.94 | $19.80 | 43920 |
| 2022-04-29 | 20.06 | $19.93 | 831945 |
| 2022-04-28 | 20.19 | $20.22 | 52600 |
| 2022-04-27 | 20.28 | $19.66 | 64300 |
| 2022-04-26 | 20.51 | $19.44 | 74300 |
| 2022-04-25 | 20.82 | $21.10 | 27306 |
| 2022-04-22 | 20.84 | $20.95 | 12500 |
| 2022-04-21 | 20.90 | $21.38 | 37800 |
| 2022-04-20 | 20.88 | $21.28 | 34500 |
| 2022-04-19 | 20.88 | $21.27 | 46608 |
| 2022-04-18 | 20.89 | $21.23 | 39108 |
| 2022-04-14 | 20.91 | $21.20 | 45903 |
| 2022-04-13 | 20.95 | $20.96 | 22700 |
| 2022-04-12 | 21.06 | $21.14 | 70210 |
| 2022-04-11 | 21.14 | $21.19 | 113100 |
| 2022-04-08 | 21.24 | $21.48 | 73405 |
| 2022-04-07 | 21.29 | $21.32 | 86011 |
| 2022-04-06 | 21.39 | $20.91 | 146300 |
| 2022-04-05 | 21.60 | $21.44 | 224900 |
| 2022-04-04 | 21.73 | $21.82 | 47200 |
| 2022-04-01 | 21.82 | $21.69 | 19400 |
| 2022-03-31 | 21.94 | $21.72 | 57000 |
| 2022-03-30 | 22.09 | $22.54 | 40324 |
| 2022-03-29 | 22.09 | $22.89 | 95701 |
| 2022-03-28 | 22.03 | $22.20 | 96800 |
| 2022-03-25 | 22.10 | $22.47 | 39634 |
| 2022-03-24 | 22.14 | $22.22 | 40944 |
| 2022-03-23 | 22.24 | $22.32 | 28003 |
| 2022-03-22 | 22.34 | $22.92 | 102800 |
| 2022-03-21 | 22.34 | $22.90 | 20545 |
| 2022-03-18 | 22.34 | $23.18 | 43539 |
| 2022-03-17 | 22.30 | $22.90 | 34000 |
| 2022-03-16 | 22.31 | $23.36 | 76100 |
| 2022-03-15 | 22.24 | $22.44 | 127700 |
| 2022-03-14 | 22.36 | $22.81 | 56409 |
| 2022-03-11 | 22.43 | $21.93 | 21925 |
| 2022-03-10 | 22.70 | $22.41 | 33100 |
| 2022-03-09 | 22.92 | $23.05 | 68400 |
| 2022-03-08 | 23.05 | $21.45 | 132407 |
| 2022-03-07 | 23.54 | $21.65 | 85600 |
| 2022-03-04 | 24.08 | $22.52 | 32500 |
| 2022-03-03 | 24.53 | $23.14 | 66700 |
| 2022-03-02 | 24.93 | $23.38 | 27600 |
| 2022-03-01 | 25.34 | $23.85 | 35800 |
| 2022-02-28 | 25.73 | $25.59 | 25500 |
| 2022-02-25 | 25.81 | $26.36 | 26300 |
| 2022-02-24 | 25.75 | $25.70 | 34500 |
| 2022-02-23 | 25.82 | $26.16 | 18749 |
| 2022-02-22 | 25.81 | $26.27 | 22034 |
| 2022-02-18 | 25.77 | $25.84 | 14400 |
| 2022-02-17 | 25.82 | $25.77 | 62617 |
| 2022-02-16 | 25.90 | $25.79 | 55809 |
| 2022-02-15 | 26.00 | $25.60 | 42000 |
| 2022-02-14 | 26.14 | $25.39 | 2.3M |
| 2022-02-11 | 26.36 | $24.90 | 3.4M |
| 2022-02-10 | 26.73 | $26.73 | 94732 |
| 2022-02-09 | 26.76 | $26.61 | 30000 |
| 2022-02-08 | 26.83 | $26.53 | 28433 |
| 2022-02-07 | 26.93 | $26.31 | 33909 |
| 2022-02-04 | 27.09 | $26.03 | 20000 |
| 2022-02-03 | 27.34 | $26.65 | 28000 |
| 2022-02-02 | 27.50 | $27.03 | 31434 |
| 2022-02-01 | 27.61 | $26.90 | 43700 |
| 2022-01-31 | 27.75 | $26.68 | 59600 |
| 2022-01-28 | 27.97 | $26.74 | 47232 |
| 2022-01-27 | 28.21 | $27.25 | 23018 |
| 2022-01-26 | 28.38 | $27.07 | 47800 |
| 2022-01-25 | 28.62 | $27.32 | 55900 |
| 2022-01-24 | 28.83 | $27.60 | 41300 |
| 2022-01-21 | 29.02 | $27.96 | 35700 |
| 2022-01-20 | 29.15 | $28.00 | 40725 |
| 2022-01-19 | 29.30 | $29.55 | 108300 |
| 2022-01-18 | 29.14 | $29.33 | 79438 |
| 2022-01-14 | 28.99 | $29.53 | 24423 |
| 2022-01-13 | 28.77 | $29.25 | 41800 |
| 2022-01-12 | 28.57 | $29.20 | 38700 |
| 2022-01-11 | 28.34 | $29.04 | 65145 |
| 2022-01-10 | 28.10 | $28.87 | 122900 |
| 2022-01-07 | 27.86 | $28.30 | 40600 |
| 2022-01-06 | 27.70 | $28.10 | 17400 |
| 2022-01-05 | 27.55 | $28.12 | 24100 |
| 2022-01-04 | 27.37 | $27.86 | 17700 |
| 2022-01-03 | 27.21 | $27.73 | 44138 |
| 2021-12-31 | 27.05 | $27.46 | 26500 |
| 2021-12-30 | 26.92 | $27.22 | 28900 |
| 2021-12-29 | 26.82 | $27.37 | 39549 |
| 2021-12-28 | 26.66 | $27.48 | 24036 |
| 2021-12-27 | 26.46 | $27.19 | 29000 |
| 2021-12-23 | 26.29 | $27.22 | 32700 |
| 2021-12-22 | 26.08 | $27.18 | 29100 |
| 2021-12-21 | 25.84 | $26.63 | 42943 |
| 2021-12-20 | 25.68 | $25.51 | 55000 |
| 2021-12-17 | 25.74 | $25.79 | 46733 |
| 2021-12-16 | 25.74 | $24.99 | 38100 |
| 2021-12-15 | 25.92 | $25.39 | 31512 |
| 2021-12-14 | 26.04 | $25.84 | 74609 |
| 2021-12-13 | 26.09 | $25.58 | 60645 |
| 2021-12-10 | 26.19 | $25.94 | 59732 |
| 2021-12-09 | 26.24 | $25.80 | 91946 |
| 2021-12-08 | 26.32 | $26.09 | 26732 |
| 2021-12-07 | 26.36 | $26.25 | 106900 |
| 2021-12-06 | 26.37 | $26.55 | 69627 |
| 2021-12-03 | 26.31 | $26.13 | 57300 |
| 2021-12-02 | 26.34 | $26.33 | 80332 |
| 2021-12-01 | 26.32 | $25.93 | 59527 |
| 2021-11-30 | 26.38 | $25.86 | 163200 |
| 2021-11-29 | 26.47 | $26.17 | 60932 |
| 2021-11-26 | 26.51 | $25.68 | 26837 |
| 2021-11-24 | 26.66 | $26.27 | 15900 |
| 2021-11-23 | 26.70 | $26.73 | 39128 |
| 2021-11-22 | 26.65 | $26.15 | 45642 |
| 2021-11-19 | 26.71 | $25.93 | 14100 |
| 2021-11-18 | 26.82 | $26.73 | 38002 |
| 2021-11-17 | 26.78 | $26.49 | 29100 |
| 2021-11-16 | 26.79 | $26.73 | 48500 |
| 2021-11-15 | 26.74 | $27.51 | 113200 |
| 2021-11-12 | 26.51 | $27.32 | 13400 |
| 2021-11-11 | 26.29 | $27.36 | 39218 |
| 2021-11-10 | 26.02 | $27.96 | 19100 |
| 2021-11-09 | 25.58 | $27.44 | 67800 |
| 2021-11-08 | 25.17 | $26.01 | 38500 |
| 2021-11-05 | 25.00 | $25.91 | 35300 |
| 2021-11-04 | 24.83 | $25.37 | 35723 |
| 2021-11-03 | 24.75 | $25.49 | 34100 |
| 2021-11-02 | 24.62 | $24.95 | 25000 |
| 2021-11-01 | 24.60 | $25.01 | 72200 |
| 2021-10-29 | 24.56 | $24.85 | 24700 |
| 2021-10-28 | 24.55 | $24.94 | 30500 |
| 2021-10-27 | 24.52 | $25.01 | 55940 |
| 2021-10-26 | 24.47 | $25.05 | 51319 |
| 2021-10-25 | 24.42 | $24.63 | 48900 |
| 2021-10-22 | 24.44 | $24.12 | 22229 |
| 2021-10-21 | 24.58 | $24.59 | 29500 |
| 2021-10-20 | 24.65 | $24.94 | 240907 |
| 2021-10-19 | 24.66 | $25.16 | 152012 |
| 2021-10-18 | 24.62 | $25.41 | 338607 |
| 2021-10-15 | 24.54 | $25.30 | 145532 |
| 2021-10-14 | 24.46 | $24.95 | 155632 |
| 2021-10-13 | 24.45 | $25.09 | 208800 |
| 2021-10-12 | 24.42 | $24.45 | 30800 |
| 2021-10-11 | 24.52 | $24.27 | 33219 |
| 2021-10-08 | 24.68 | $24.70 | 17300 |
| 2021-10-07 | 24.79 | $24.61 | 31223 |
| 2021-10-06 | 24.93 | $24.56 | 28619 |
| 2021-10-05 | 25.11 | $24.95 | 38300 |
| 2021-10-04 | 25.24 | $24.71 | 18700 |
| 2021-10-01 | 25.45 | $25.10 | 22100 |
| 2021-09-30 | 25.62 | $25.07 | 36200 |
| 2021-09-29 | 25.82 | $25.90 | 16300 |
| 2021-09-28 | 25.88 | $25.65 | 25400 |
| 2021-09-27 | 26.01 | $26.61 | 30528 |
| 2021-09-24 | 25.97 | $25.98 | 15412 |
| 2021-09-23 | 26.05 | $26.06 | 28500 |
| 2021-09-22 | 26.14 | $26.19 | 31140 |
| 2021-09-21 | 26.21 | $25.78 | 35209 |
| 2021-09-20 | 26.39 | $25.69 | 29800 |
| 2021-09-17 | 26.62 | $26.26 | 29229 |
| 2021-09-16 | 26.77 | $26.52 | 42500 |
| 2021-09-15 | 26.90 | $26.08 | 554926 |
| 2021-09-14 | 27.14 | $27.03 | 40639 |
| 2021-09-13 | 27.22 | $27.14 | 17601 |
| 2021-09-10 | 27.29 | $27.63 | 15616 |
| 2021-09-09 | 27.28 | $27.10 | 33334 |
| 2021-09-08 | 27.38 | $27.12 | 19600 |
| 2021-09-07 | 27.49 | $27.71 | 18712 |
| 2021-09-03 | 27.50 | $27.48 | 9123 |
| 2021-09-02 | 27.56 | $27.63 | 18500 |
| 2021-09-01 | 27.61 | $28.08 | 15730 |
| 2021-08-31 | 27.56 | $27.67 | 27846 |
| 2021-08-30 | 27.61 | $28.00 | 21516 |
| 2021-08-27 | 27.59 | $27.69 | 15200 |
| 2021-08-26 | 27.64 | $27.48 | 21409 |
| 2021-08-25 | 27.74 | $27.75 | 12700 |
| 2021-08-24 | 27.81 | $27.77 | 33500 |
| 2021-08-23 | 27.88 | $27.78 | 23211 |
| 2021-08-20 | 27.97 | $27.88 | 11600 |
| 2021-08-19 | 28.06 | $27.62 | 27149 |
| 2021-08-18 | 28.22 | $27.98 | 11948 |
| 2021-08-17 | 28.33 | $27.93 | 18400 |
| 2021-08-16 | 28.47 | $28.74 | 33040 |
| 2021-08-13 | 28.47 | $29.25 | 8900 |
| 2021-08-12 | 28.36 | $29.03 | 17943 |
| 2021-08-11 | 28.29 | $29.16 | 15503 |
| 2021-08-10 | 28.18 | $29.24 | 19700 |
| 2021-08-09 | 28.04 | $28.52 | 26622 |
| 2021-08-06 | 28.03 | $28.77 | 11700 |
| 2021-08-05 | 27.97 | $28.60 | 7138 |
| 2021-08-04 | 27.95 | $28.33 | 12000 |
| 2021-08-03 | 27.99 | $28.54 | 23900 |
| 2021-08-02 | 27.99 | $28.37 | 16735 |
| 2021-07-30 | 28.03 | $28.12 | 14528 |
| 2021-07-29 | 28.14 | $28.81 | 20100 |
| 2021-07-28 | 28.14 | $28.80 | 15200 |
| 2021-07-27 | 28.13 | $28.75 | 24228 |
| 2021-07-26 | 28.15 | $28.77 | 18600 |
| 2021-07-23 | 28.17 | $28.32 | 7900 |
| 2021-07-22 | 28.30 | $28.34 | 20900 |
| 2021-07-21 | 28.45 | $28.76 | 16100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.12
2026-07-17
Close Price
$27.58
Vol: 54900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.56
Average
25.96
Maximum
34.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.12 | $27.58 | 54900 |
| 2026-07-16 | 26.87 | $27.12 | 21800 |
| 2026-07-15 | 26.72 | $26.64 | 26800 |
| 2026-07-14 | 26.67 | $26.52 | 22300 |
| 2026-07-13 | 26.64 | $26.84 | 27930 |
| 2026-07-10 | 26.51 | $26.79 | 66544 |
| 2026-07-09 | 26.35 | $26.37 | 119400 |
| 2026-07-08 | 26.29 | $26.20 | 752431 |
| 2026-07-07 | 26.26 | $26.49 | 22922 |
| 2026-07-06 | 26.13 | $25.64 | 80329 |
| 2026-07-02 | 26.24 | $25.88 | 47100 |
| 2026-07-01 | 26.29 | $25.71 | 134639 |
| 2026-06-30 | 26.40 | $26.63 | 341705 |
| 2026-06-29 | 26.23 | $26.74 | 286100 |
| 2026-06-26 | 25.99 | $26.35 | 1.0M |
| 2026-06-25 | 25.81 | $26.33 | 1.2M |
| 2026-06-24 | 25.60 | $25.87 | 648100 |
| 2026-06-23 | 25.49 | $25.05 | 200530 |
| 2026-06-22 | 25.60 | $24.99 | 94402 |
| 2026-06-18 | 25.76 | $25.38 | 28964 |
| 2026-06-17 | 25.83 | $25.01 | 114600 |
| 2026-06-16 | 26.02 | $25.67 | 34602 |
| 2026-06-15 | 26.04 | $26.02 | 29400 |
| 2026-06-12 | 25.94 | $26.27 | 39900 |
| 2026-06-11 | 25.74 | $26.32 | 73800 |
| 2026-06-10 | 25.48 | $25.97 | 134600 |
| 2026-06-09 | 25.26 | $25.63 | 132432 |
| 2026-06-08 | 25.10 | $25.05 | 144417 |
| 2026-06-05 | 25.09 | $25.03 | 155003 |
| 2026-06-04 | 25.07 | $25.36 | 105600 |
| 2026-06-03 | 24.95 | $25.11 | 106400 |
| 2026-06-02 | 24.88 | $24.99 | 192200 |
| 2026-06-01 | 24.84 | $24.56 | 476000 |
| 2026-05-29 | 24.92 | $24.82 | 312101 |
| 2026-05-28 | 24.93 | $24.96 | 64000 |
| 2026-05-27 | 24.91 | $25.45 | 28907 |
| 2026-05-26 | 24.72 | $24.89 | 47222 |
| 2026-05-22 | 24.66 | $24.77 | 24600 |
| 2026-05-21 | 24.64 | $25.09 | 50100 |
| 2026-05-20 | 24.51 | $24.96 | 40627 |
| 2026-05-19 | 24.40 | $24.65 | 87400 |
| 2026-05-18 | 24.36 | $24.81 | 76200 |
| 2026-05-15 | 24.27 | $24.03 | 43900 |
| 2026-05-14 | 24.40 | $24.19 | 64100 |
| 2026-05-13 | 24.52 | $23.98 | 59247 |
| 2026-05-12 | 24.74 | $24.44 | 77039 |
| 2026-05-11 | 24.86 | $24.83 | 112400 |
| 2026-05-08 | 24.89 | $24.99 | 42700 |
| 2026-05-07 | 24.87 | $24.72 | 52600 |
| 2026-05-06 | 24.94 | $25.03 | 79200 |
| 2026-05-05 | 24.92 | $24.65 | 184000 |
| 2026-05-04 | 25.02 | $24.89 | 37933 |
| 2026-05-01 | 25.07 | $25.04 | 38500 |
| 2026-04-30 | 25.09 | $25.05 | 129327 |
| 2026-04-29 | 25.10 | $24.96 | 196226 |
| 2026-04-28 | 25.14 | $25.11 | 195113 |
| 2026-04-27 | 25.15 | $24.72 | 39700 |
| 2026-04-24 | 25.28 | $24.98 | 31340 |
| 2026-04-23 | 25.35 | $24.74 | 38200 |
| 2026-04-22 | 25.52 | $25.11 | 55505 |
| 2026-04-21 | 25.60 | $24.97 | 136732 |
| 2026-04-20 | 25.74 | $25.85 | 109100 |
| 2026-04-17 | 25.63 | $25.58 | 74200 |
| 2026-04-16 | 25.58 | $25.27 | 118700 |
| 2026-04-15 | 25.61 | $25.16 | 60300 |
| 2026-04-14 | 25.67 | $25.67 | 39200 |
| 2026-04-13 | 25.59 | $25.68 | 1.7M |
| 2026-04-10 | 25.48 | $25.99 | 39900 |
| 2026-04-09 | 25.24 | $25.64 | 98432 |
| 2026-04-08 | 25.07 | $25.66 | 25000 |
| 2026-04-07 | 24.84 | $24.97 | 82439 |
| 2026-04-06 | 24.79 | $25.15 | 46719 |
| 2026-04-02 | 24.67 | $25.10 | 43546 |
| 2026-04-01 | 24.54 | $25.28 | 34618 |
| 2026-03-31 | 24.33 | $25.18 | 67407 |
| 2026-03-30 | 24.10 | $24.42 | 66900 |
| 2026-03-27 | 24.08 | $24.46 | 110300 |
| 2026-03-26 | 24.05 | $24.42 | 48700 |
| 2026-03-25 | 24.03 | $24.61 | 61400 |
| 2026-03-24 | 23.96 | $24.33 | 66100 |
| 2026-03-23 | 23.97 | $24.16 | 149400 |
| 2026-03-20 | 24.05 | $23.44 | 170800 |
| 2026-03-19 | 24.39 | $24.08 | 237500 |
| 2026-03-18 | 24.60 | $24.52 | 175200 |
| 2026-03-17 | 24.73 | $25.04 | 161602 |
| 2026-03-16 | 24.73 | $24.97 | 177500 |
| 2026-03-13 | 24.76 | $24.59 | 175711 |
| 2026-03-12 | 24.93 | $24.48 | 957000 |
| 2026-03-11 | 25.18 | $25.02 | 27300 |
| 2026-03-10 | 25.31 | $24.89 | 49500 |
| 2026-03-09 | 25.53 | $25.13 | 75500 |
| 2026-03-06 | 25.71 | $25.29 | 50200 |
| 2026-03-05 | 25.90 | $25.28 | 410709 |
| 2026-03-04 | 26.13 | $25.83 | 37200 |
| 2026-03-03 | 26.24 | $25.64 | 30500 |
| 2026-03-02 | 26.43 | $25.70 | 32600 |
| 2026-02-27 | 26.64 | $26.62 | 34300 |
| 2026-02-26 | 26.61 | $26.33 | 27900 |
| 2026-02-25 | 26.67 | $26.58 | 34900 |
| 2026-02-24 | 26.65 | $26.55 | 45900 |
| 2026-02-23 | 26.64 | $26.40 | 46442 |
| 2026-02-20 | 26.68 | $26.46 | 71800 |
| 2026-02-19 | 26.69 | $26.59 | 40409 |
| 2026-02-18 | 26.67 | $26.51 | 35847 |
| 2026-02-17 | 26.67 | $26.43 | 46900 |
| 2026-02-13 | 26.69 | $26.83 | 30900 |
| 2026-02-12 | 26.59 | $26.67 | 33043 |
| 2026-02-11 | 26.52 | $27.22 | 29649 |
| 2026-02-10 | 26.25 | $26.74 | 27834 |
| 2026-02-09 | 26.07 | $26.25 | 39400 |
| 2026-02-06 | 26.02 | $26.46 | 23800 |
| 2026-02-05 | 25.89 | $26.15 | 34910 |
| 2026-02-04 | 25.84 | $26.43 | 61211 |
| 2026-02-03 | 25.69 | $25.67 | 36840 |
| 2026-02-02 | 25.75 | $26.24 | 34100 |
| 2026-01-30 | 25.65 | $26.12 | 29400 |
| 2026-01-29 | 25.58 | $26.20 | 159800 |
| 2026-01-28 | 25.48 | $26.37 | 39100 |
| 2026-01-27 | 25.31 | $26.50 | 42822 |
| 2026-01-26 | 25.07 | $25.94 | 51400 |
| 2026-01-23 | 24.97 | $25.86 | 48033 |
| 2026-01-22 | 24.89 | $25.56 | 57700 |
| 2026-01-21 | 24.91 | $25.28 | 40709 |
| 2026-01-20 | 25.03 | $25.29 | 111500 |
| 2026-01-16 | 25.20 | $25.16 | 57027 |
| 2026-01-15 | 25.47 | $25.27 | 51349 |
| 2026-01-14 | 25.77 | $25.37 | 107847 |
| 2026-01-13 | 26.13 | $24.89 | 117900 |
| 2026-01-12 | 26.73 | $25.14 | 220505 |
| 2026-01-09 | 27.39 | $25.20 | 103422 |
| 2026-01-08 | 28.18 | $25.20 | 728000 |
| 2026-01-07 | 29.15 | $29.26 | 188743 |
| 2026-01-06 | 29.04 | $29.26 | 183300 |
| 2026-01-05 | 28.91 | $29.37 | 555200 |
| 2026-01-02 | 28.71 | $28.71 | 99329 |
| 2025-12-31 | 28.67 | $28.69 | 13500 |
| 2025-12-30 | 28.63 | $28.81 | 62934 |
| 2025-12-29 | 28.54 | $28.63 | 64400 |
| 2025-12-26 | 28.48 | $28.68 | 61700 |
| 2025-12-24 | 28.40 | $28.56 | 34500 |
| 2025-12-23 | 28.34 | $28.59 | 14840 |
| 2025-12-22 | 28.25 | $28.36 | 43841 |
| 2025-12-19 | 28.22 | $28.32 | 33400 |
| 2025-12-18 | 28.20 | $28.57 | 30100 |
| 2025-12-17 | 28.09 | $28.28 | 37000 |
| 2025-12-16 | 28.06 | $28.40 | 29728 |
| 2025-12-15 | 27.98 | $27.94 | 78100 |
| 2025-12-12 | 28.04 | $27.94 | 24744 |
| 2025-12-11 | 28.11 | $28.55 | 27020 |
| 2025-12-10 | 28.01 | $28.48 | 85100 |
| 2025-12-09 | 27.92 | $28.16 | 25900 |
| 2025-12-08 | 27.91 | $28.22 | 28000 |
| 2025-12-05 | 27.89 | $28.36 | 556400 |
| 2025-12-04 | 27.82 | $28.31 | 40900 |
| 2025-12-03 | 27.77 | $28.34 | 124300 |
| 2025-12-02 | 27.70 | $28.05 | 61300 |
| 2025-12-01 | 27.71 | $28.20 | 48500 |
| 2025-11-28 | 27.69 | $28.55 | 20800 |
| 2025-11-26 | 27.57 | $28.13 | 33000 |
| 2025-11-25 | 27.56 | $27.73 | 35110 |
| 2025-11-24 | 27.69 | $27.49 | 73207 |
| 2025-11-21 | 27.94 | $28.13 | 34900 |
| 2025-11-20 | 28.05 | $27.59 | 24638 |
| 2025-11-19 | 28.37 | $27.67 | 27605 |
| 2025-11-18 | 28.74 | $27.83 | 55604 |
| 2025-11-17 | 29.14 | $27.85 | 22200 |
| 2025-11-14 | 29.63 | $28.71 | 104503 |
| 2025-11-13 | 29.96 | $29.45 | 15100 |
| 2025-11-12 | 30.13 | $29.60 | 30000 |
| 2025-11-11 | 30.28 | $29.91 | 24500 |
| 2025-11-10 | 30.36 | $30.24 | 10500 |
| 2025-11-07 | 30.35 | $30.30 | 15820 |
| 2025-11-06 | 30.32 | $29.89 | 18045 |
| 2025-11-05 | 30.41 | $29.35 | 18240 |
| 2025-11-04 | 30.67 | $29.06 | 61600 |
| 2025-11-03 | 31.08 | $30.41 | 18000 |
| 2025-10-31 | 31.14 | $30.55 | 11000 |
| 2025-10-30 | 31.16 | $30.74 | 12406 |
| 2025-10-29 | 31.11 | $30.53 | 23026 |
| 2025-10-28 | 31.10 | $30.73 | 14300 |
| 2025-10-27 | 31.01 | $30.87 | 40811 |
| 2025-10-24 | 30.84 | $30.86 | 16314 |
| 2025-10-23 | 30.62 | $30.76 | 21220 |
| 2025-10-22 | 30.37 | $30.67 | 12429 |
| 2025-10-21 | 30.09 | $30.06 | 9934 |
| 2025-10-20 | 29.93 | $30.08 | 19500 |
| 2025-10-17 | 29.71 | $30.41 | 463900 |
| 2025-10-16 | 29.33 | $29.91 | 232200 |
| 2025-10-15 | 29.03 | $29.38 | 17003 |
| 2025-10-14 | 28.81 | $28.87 | 10300 |
| 2025-10-13 | 28.71 | $29.09 | 17900 |
| 2025-10-10 | 28.51 | $28.82 | 8900 |
| 2025-10-09 | 28.36 | $28.55 | 90200 |
| 2025-10-08 | 28.25 | $28.64 | 16000 |
| 2025-10-07 | 28.09 | $28.96 | 366400 |
| 2025-10-06 | 27.80 | $28.83 | 507200 |
| 2025-10-03 | 27.48 | $28.47 | 12746 |
| 2025-10-02 | 27.22 | $28.33 | 15708 |
| 2025-10-01 | 26.95 | $28.09 | 16201 |
| 2025-09-30 | 26.71 | $27.85 | 18423 |
| 2025-09-29 | 26.51 | $27.45 | 17300 |
| 2025-09-26 | 26.40 | $27.17 | 46900 |
| 2025-09-25 | 26.38 | $26.93 | 604600 |
| 2025-09-24 | 26.44 | $27.02 | 22405 |
| 2025-09-23 | 26.51 | $27.10 | 19200 |
| 2025-09-22 | 26.58 | $27.00 | 20100 |
| 2025-09-19 | 26.73 | $27.06 | 19700 |
| 2025-09-18 | 26.90 | $27.00 | 17041 |
| 2025-09-17 | 27.15 | $27.68 | 17100 |
| 2025-09-16 | 27.26 | $27.29 | 24023 |
| 2025-09-15 | 27.53 | $27.09 | 548400 |
| 2025-09-12 | 27.95 | $26.98 | 10840 |
| 2025-09-11 | 28.51 | $26.50 | 13629 |
| 2025-09-10 | 29.35 | $26.77 | 17900 |
| 2025-09-09 | 30.30 | $30.61 | 4835 |
| 2025-09-08 | 30.25 | $30.70 | 4100 |
| 2025-09-05 | 30.15 | $30.47 | 5300 |
| 2025-09-04 | 30.11 | $30.27 | 10235 |
| 2025-09-03 | 30.13 | $29.93 | 8717 |
| 2025-09-02 | 30.27 | $29.57 | 5845 |
| 2025-08-29 | 30.55 | $29.64 | 10334 |
| 2025-08-28 | 30.86 | $29.86 | 14905 |
| 2025-08-27 | 31.18 | $29.88 | 20640 |
| 2025-08-26 | 31.55 | $30.43 | 13400 |
| 2025-08-25 | 31.83 | $31.49 | 8800 |
| 2025-08-22 | 31.81 | $31.75 | 13628 |
| 2025-08-21 | 31.71 | $31.71 | 3936 |
| 2025-08-20 | 31.58 | $31.92 | 9516 |
| 2025-08-19 | 31.34 | $31.35 | 7200 |
| 2025-08-18 | 31.23 | $31.13 | 5500 |
| 2025-08-15 | 31.15 | $31.18 | 6000 |
| 2025-08-14 | 31.03 | $31.07 | 9500 |
| 2025-08-13 | 30.91 | $31.71 | 6036 |
| 2025-08-12 | 30.55 | $31.14 | 11638 |
| 2025-08-11 | 30.29 | $30.67 | 15702 |
| 2025-08-08 | 30.11 | $30.06 | 10002 |
| 2025-08-07 | 30.09 | $30.16 | 10713 |
| 2025-08-06 | 30.02 | $29.95 | 12243 |
| 2025-08-05 | 30.00 | $29.89 | 19234 |
| 2025-08-04 | 29.99 | $29.45 | 10206 |
| 2025-08-01 | 30.12 | $29.25 | 14600 |
| 2025-07-31 | 30.32 | $29.42 | 10715 |
| 2025-07-30 | 30.52 | $29.85 | 32530 |
| 2025-07-29 | 30.60 | $30.27 | 339600 |
| 2025-07-28 | 30.56 | $30.38 | 491123 |
| 2025-07-25 | 30.47 | $30.38 | 8700 |
| 2025-07-24 | 30.35 | $30.62 | 9300 |
| 2025-07-23 | 30.11 | $31.23 | 14500 |
| 2025-07-22 | 29.62 | $30.30 | 5402 |
| 2025-07-21 | 29.31 | $30.04 | 5813 |
| 2025-07-18 | 29.01 | $29.64 | 9500 |
| 2025-07-17 | 28.76 | $29.33 | 13300 |
| 2025-07-16 | 28.56 | $28.91 | 12000 |
| 2025-07-15 | 28.44 | $28.62 | 11502 |
| 2025-07-14 | 28.40 | $28.47 | 18500 |
| 2025-07-11 | 28.38 | $28.12 | 9200 |
| 2025-07-10 | 28.48 | $28.24 | 10800 |
| 2025-07-09 | 28.56 | $28.46 | 14100 |
| 2025-07-08 | 28.58 | $28.48 | 9100 |
| 2025-07-07 | 28.60 | $28.27 | 12000 |
| 2025-07-03 | 28.70 | $28.60 | 7929 |
| 2025-07-02 | 28.70 | $28.44 | 21039 |
| 2025-07-01 | 28.76 | $29.24 | 7400 |
| 2025-06-30 | 28.57 | $28.80 | 21200 |
| 2025-06-27 | 28.47 | $28.94 | 14734 |
| 2025-06-26 | 28.31 | $29.01 | 681811 |
| 2025-06-25 | 28.10 | $28.33 | 943448 |
| 2025-06-24 | 28.05 | $28.05 | 6208 |
| 2025-06-23 | 28.08 | $27.96 | 14319 |
| 2025-06-20 | 28.14 | $28.37 | 506000 |
| 2025-06-18 | 28.10 | $28.09 | 8300 |
| 2025-06-17 | 28.13 | $28.22 | 5429 |
| 2025-06-16 | 28.12 | $28.30 | 16600 |
| 2025-06-13 | 28.10 | $28.09 | 10800 |
| 2025-06-12 | 28.13 | $28.25 | 4500 |
| 2025-06-11 | 28.12 | $27.75 | 5549 |
| 2025-06-10 | 28.27 | $28.16 | 8700 |
| 2025-06-09 | 28.32 | $28.32 | 13400 |
| 2025-06-06 | 28.33 | $28.34 | 15100 |
| 2025-06-05 | 28.33 | $28.41 | 141600 |
| 2025-06-04 | 28.31 | $28.41 | 95800 |
| 2025-06-03 | 28.28 | $28.03 | 189300 |
| 2025-06-02 | 28.37 | $28.37 | 19466 |
| 2025-05-30 | 28.37 | $28.29 | 11800 |
| 2025-05-29 | 28.39 | $28.29 | 8324 |
| 2025-05-28 | 28.42 | $28.25 | 9800 |
| 2025-05-27 | 28.46 | $28.70 | 8505 |
| 2025-05-23 | 28.36 | $28.25 | 15500 |
| 2025-05-22 | 28.38 | $28.32 | 216720 |
| 2025-05-21 | 28.38 | $29.20 | 751700 |
| 2025-05-20 | 28.09 | $28.74 | 10200 |
| 2025-05-19 | 27.89 | $28.11 | 4204 |
| 2025-05-16 | 27.84 | $28.14 | 402900 |
| 2025-05-15 | 27.77 | $27.97 | 17900 |
| 2025-05-14 | 27.74 | $27.69 | 7400 |
| 2025-05-13 | 27.79 | $28.00 | 9838 |
| 2025-05-12 | 27.75 | $27.65 | 11527 |
| 2025-05-09 | 27.81 | $28.37 | 6500 |
| 2025-05-08 | 27.65 | $27.18 | 11000 |
| 2025-05-07 | 27.84 | $26.55 | 9300 |
| 2025-05-06 | 28.27 | $27.31 | 14031 |
| 2025-05-05 | 28.54 | $27.49 | 4500 |
| 2025-05-02 | 28.81 | $27.50 | 9700 |
| 2025-05-01 | 29.12 | $26.94 | 8700 |
| 2025-04-30 | 29.67 | $27.61 | 6542 |
| 2025-04-29 | 30.10 | $27.78 | 28536 |
| 2025-04-28 | 30.55 | $30.67 | 10500 |
| 2025-04-25 | 30.16 | $29.82 | 3500 |
| 2025-04-24 | 29.93 | $29.89 | 8417 |
| 2025-04-23 | 29.60 | $29.34 | 84908 |
| 2025-04-22 | 29.34 | $29.88 | 14100 |
| 2025-04-21 | 28.84 | $29.51 | 13848 |
| 2025-04-17 | 28.32 | $29.55 | 621600 |
| 2025-04-16 | 27.66 | $28.70 | 625400 |
| 2025-04-15 | 27.10 | $28.24 | 13200 |
| 2025-04-14 | 26.56 | $27.68 | 16500 |
| 2025-04-11 | 26.06 | $26.87 | 29309 |
| 2025-04-10 | 25.70 | $25.50 | 25131 |
| 2025-04-09 | 25.69 | $26.96 | 33500 |
| 2025-04-08 | 25.21 | $24.48 | 46900 |
| 2025-04-07 | 25.41 | $24.51 | 39428 |
| 2025-04-04 | 25.63 | $25.30 | 14405 |
| 2025-04-03 | 25.65 | $26.13 | 12110 |
| 2025-04-02 | 25.40 | $25.55 | 994105 |
| 2025-04-01 | 25.28 | $25.12 | 15800 |
| 2025-03-31 | 25.26 | $25.01 | 8900 |
| 2025-03-28 | 25.27 | $25.06 | 6015 |
| 2025-03-27 | 25.26 | $25.56 | 7544 |
| 2025-03-26 | 25.08 | $24.64 | 5216 |
| 2025-03-25 | 25.15 | $24.98 | 7226 |
| 2025-03-24 | 25.12 | $25.06 | 11438 |
| 2025-03-21 | 25.05 | $25.17 | 8245 |
| 2025-03-20 | 24.93 | $25.10 | 6100 |
| 2025-03-19 | 24.80 | $24.89 | 6200 |
| 2025-03-18 | 24.70 | $24.82 | 14730 |
| 2025-03-17 | 24.60 | $24.51 | 11122 |
| 2025-03-14 | 24.57 | $24.19 | 16710 |
| 2025-03-13 | 24.64 | $23.87 | 11300 |
| 2025-03-12 | 24.81 | $24.08 | 16633 |
| 2025-03-11 | 24.96 | $25.17 | 14502 |
| 2025-03-10 | 24.78 | $24.90 | 10912 |
| 2025-03-07 | 24.64 | $25.04 | 7900 |
| 2025-03-06 | 24.43 | $24.73 | 14800 |
| 2025-03-05 | 24.26 | $24.24 | 20033 |
| 2025-03-04 | 24.21 | $24.15 | 30300 |
| 2025-03-03 | 24.17 | $24.16 | 20000 |
| 2025-02-28 | 24.12 | $23.97 | 14105 |
| 2025-02-27 | 24.12 | $23.70 | 9100 |
| 2025-02-26 | 24.20 | $24.08 | 9339 |
| 2025-02-25 | 24.17 | $23.84 | 23511 |
| 2025-02-24 | 24.22 | $24.10 | 8400 |
| 2025-02-21 | 24.19 | $24.35 | 12742 |
| 2025-02-20 | 24.07 | $24.08 | 13500 |
| 2025-02-19 | 24.01 | $23.99 | 16442 |
| 2025-02-18 | 23.97 | $24.52 | 15521 |
| 2025-02-14 | 23.75 | $24.26 | 13012 |
| 2025-02-13 | 23.57 | $24.15 | 36032 |
| 2025-02-12 | 23.38 | $23.71 | 29200 |
| 2025-02-11 | 23.30 | $23.94 | 18326 |
| 2025-02-10 | 23.13 | $23.54 | 29440 |
| 2025-02-07 | 23.06 | $23.32 | 14500 |
| 2025-02-06 | 23.06 | $23.54 | 33719 |
| 2025-02-05 | 22.99 | $23.06 | 28500 |
| 2025-02-04 | 23.07 | $22.95 | 33500 |
| 2025-02-03 | 23.21 | $22.88 | 21900 |
| 2025-01-31 | 23.41 | $23.45 | 7800 |
| 2025-01-30 | 23.49 | $24.23 | 27820 |
| 2025-01-29 | 23.34 | $23.81 | 17300 |
| 2025-01-28 | 23.31 | $23.88 | 20000 |
| 2025-01-27 | 23.27 | $23.38 | 17919 |
| 2025-01-24 | 23.38 | $23.59 | 23522 |
| 2025-01-23 | 23.47 | $23.16 | 23838 |
| 2025-01-22 | 23.73 | $23.92 | 24800 |
| 2025-01-21 | 23.82 | $24.10 | 46137 |
| 2025-01-17 | 23.88 | $24.58 | 18400 |
| 2025-01-16 | 23.82 | $24.20 | 35100 |
| 2025-01-15 | 23.89 | $24.28 | 22800 |
| 2025-01-14 | 23.95 | $23.95 | 43313 |
| 2025-01-13 | 24.16 | $23.91 | 33400 |
| 2025-01-10 | 24.43 | $23.60 | 29800 |
| 2025-01-08 | 24.88 | $24.75 | 13300 |
| 2025-01-07 | 25.08 | $25.31 | 44300 |
| 2025-01-06 | 25.16 | $25.62 | 18733 |
| 2025-01-03 | 25.16 | $25.35 | 32111 |
| 2025-01-02 | 25.27 | $25.41 | 19706 |
| 2024-12-31 | 25.40 | $25.52 | 13532 |
| 2024-12-30 | 25.53 | $25.72 | 24718 |
| 2024-12-27 | 25.65 | $25.68 | 14700 |
| 2024-12-26 | 25.82 | $25.93 | 17300 |
| 2024-12-24 | 25.95 | $26.05 | 14100 |
| 2024-12-23 | 26.10 | $25.96 | 37909 |
| 2024-12-20 | 26.31 | $25.86 | 23527 |
| 2024-12-19 | 26.62 | $25.74 | 22700 |
| 2024-12-18 | 27.04 | $26.70 | 10431 |
| 2024-12-17 | 27.26 | $26.21 | 30520 |
| 2024-12-16 | 27.69 | $26.75 | 21429 |
| 2024-12-13 | 28.05 | $27.12 | 23329 |
| 2024-12-12 | 28.38 | $28.02 | 13638 |
| 2024-12-11 | 28.50 | $28.14 | 99800 |
| 2024-12-10 | 28.60 | $28.15 | 15000 |
| 2024-12-09 | 28.72 | $28.49 | 23617 |
| 2024-12-06 | 28.76 | $28.83 | 65800 |
| 2024-12-05 | 28.70 | $29.31 | 11400 |
| 2024-12-04 | 28.48 | $29.50 | 21200 |
| 2024-12-03 | 28.15 | $29.19 | 26823 |
| 2024-12-02 | 27.85 | $28.63 | 23800 |
| 2024-11-29 | 27.67 | $28.50 | 3700 |
| 2024-11-27 | 27.50 | $28.23 | 14200 |
| 2024-11-26 | 27.38 | $28.00 | 27222 |
| 2024-11-25 | 27.33 | $27.92 | 25129 |
| 2024-11-22 | 27.30 | $27.54 | 10516 |
| 2024-11-21 | 27.40 | $27.34 | 17710 |
| 2024-11-20 | 27.60 | $27.22 | 8800 |
| 2024-11-19 | 27.89 | $27.90 | 19900 |
| 2024-11-18 | 28.04 | $27.72 | 21700 |
| 2024-11-15 | 28.29 | $27.44 | 19100 |
| 2024-11-14 | 28.70 | $28.75 | 14225 |
| 2024-11-13 | 28.79 | $28.29 | 22200 |
| 2024-11-12 | 29.05 | $28.26 | 39600 |
| 2024-11-11 | 29.38 | $28.89 | 14700 |
| 2024-11-08 | 29.59 | $29.15 | 7400 |
| 2024-11-07 | 29.77 | $29.81 | 13431 |
| 2024-11-06 | 29.79 | $29.82 | 5226 |
| 2024-11-05 | 29.80 | $30.81 | 10000 |
| 2024-11-04 | 29.51 | $29.69 | 8900 |
| 2024-11-01 | 29.51 | $29.68 | 8448 |
| 2024-10-31 | 29.53 | $28.60 | 11515 |
| 2024-10-30 | 29.89 | $29.66 | 12130 |
| 2024-10-29 | 29.99 | $29.72 | 10200 |
| 2024-10-28 | 30.11 | $29.88 | 4900 |
| 2024-10-25 | 30.20 | $29.84 | 4000 |
| 2024-10-24 | 30.33 | $30.07 | 5600 |
| 2024-10-23 | 30.41 | $29.81 | 4200 |
| 2024-10-22 | 30.59 | $30.19 | 5423 |
| 2024-10-21 | 30.69 | $30.19 | 4944 |
| 2024-10-18 | 30.81 | $30.92 | 7015 |
| 2024-10-17 | 30.73 | $30.95 | 13801 |
| 2024-10-16 | 30.61 | $30.50 | 9744 |
| 2024-10-15 | 30.61 | $30.78 | 3500 |
| 2024-10-14 | 30.52 | $30.42 | 7300 |
| 2024-10-11 | 30.52 | $30.49 | 3700 |
| 2024-10-10 | 30.49 | $30.69 | 7624 |
| 2024-10-09 | 30.40 | $30.54 | 6100 |
| 2024-10-08 | 30.34 | $30.14 | 12500 |
| 2024-10-07 | 30.39 | $30.22 | 27500 |
| 2024-10-04 | 30.43 | $30.48 | 4600 |
| 2024-10-03 | 30.39 | $30.27 | 10200 |
| 2024-10-02 | 30.41 | $30.27 | 6826 |
| 2024-10-01 | 30.44 | $30.68 | 9728 |
| 2024-09-30 | 30.34 | $31.16 | 8100 |
| 2024-09-27 | 30.07 | $30.92 | 7300 |
| 2024-09-26 | 29.83 | $30.73 | 10000 |
| 2024-09-25 | 29.59 | $30.32 | 22733 |
| 2024-09-24 | 29.44 | $30.64 | 11602 |
| 2024-09-23 | 29.17 | $30.26 | 10100 |
| 2024-09-20 | 28.96 | $29.79 | 20200 |
| 2024-09-19 | 28.88 | $29.92 | 7000 |
| 2024-09-18 | 28.75 | $29.76 | 3500 |
| 2024-09-17 | 28.66 | $29.46 | 19132 |
| 2024-09-16 | 28.66 | $29.47 | 7100 |
| 2024-09-13 | 28.69 | $28.71 | 8100 |
| 2024-09-12 | 28.97 | $28.45 | 5207 |
| 2024-09-11 | 29.42 | $28.50 | 14200 |
| 2024-09-10 | 29.97 | $28.45 | 12409 |
| 2024-09-09 | 30.67 | $28.51 | 12600 |
| 2024-09-06 | 31.52 | $28.88 | 9200 |
| 2024-09-05 | 32.43 | $30.26 | 2613 |
| 2024-09-04 | 33.11 | $32.90 | 2511 |
| 2024-09-03 | 33.10 | $32.79 | 3539 |
| 2024-08-30 | 33.12 | $32.90 | 4210 |
| 2024-08-29 | 33.09 | $32.97 | 3222 |
| 2024-08-28 | 33.03 | $33.08 | 7000 |
| 2024-08-27 | 32.92 | $33.17 | 5508 |
| 2024-08-26 | 32.75 | $33.11 | 2405 |
| 2024-08-23 | 32.55 | $33.20 | 12900 |
| 2024-08-22 | 32.28 | $32.85 | 3215 |
| 2024-08-21 | 32.06 | $32.15 | 8300 |
| 2024-08-20 | 32.01 | $32.09 | 1500 |
| 2024-08-19 | 31.97 | $32.22 | 5400 |
| 2024-08-16 | 31.88 | $31.96 | 5200 |
| 2024-08-15 | 31.85 | $32.75 | 3340 |
| 2024-08-14 | 31.56 | $32.35 | 9925 |
| 2024-08-13 | 31.34 | $31.61 | 35041 |
| 2024-08-12 | 31.31 | $31.13 | 4000 |
| 2024-08-09 | 31.43 | $31.46 | 6500 |
| 2024-08-08 | 31.48 | $31.06 | 5700 |
| 2024-08-07 | 31.67 | $31.29 | 3500 |
| 2024-08-06 | 31.83 | $31.16 | 6000 |
| 2024-08-05 | 32.06 | $31.01 | 12128 |
| 2024-08-02 | 32.40 | $32.16 | 3515 |
| 2024-08-01 | 32.44 | $32.39 | 6000 |
| 2024-07-31 | 32.41 | $32.00 | 4340 |
| 2024-07-30 | 32.50 | $32.49 | 9800 |
| 2024-07-29 | 32.46 | $32.22 | 2611 |
| 2024-07-26 | 32.48 | $32.69 | 3400 |
| 2024-07-25 | 32.36 | $32.05 | 5737 |
| 2024-07-24 | 32.42 | $32.41 | 12742 |
| 2024-07-23 | 32.36 | $31.83 | 5215 |
| 2024-07-22 | 32.48 | $32.66 | 13608 |
| 2024-07-19 | 32.36 | $32.70 | 2628 |
| 2024-07-18 | 32.19 | $32.67 | 6123 |
| 2024-07-17 | 32.00 | $32.33 | 4800 |
| 2024-07-16 | 31.87 | $32.06 | 4336 |
| 2024-07-15 | 31.80 | $32.12 | 22429 |
| 2024-07-12 | 31.70 | $32.88 | 3925 |
| 2024-07-11 | 31.33 | $31.92 | 11200 |
| 2024-07-10 | 31.20 | $31.64 | 13400 |
| 2024-07-09 | 31.13 | $31.35 | 3500 |
| 2024-07-08 | 31.14 | $32.02 | 4047 |
| 2024-07-05 | 30.95 | $31.63 | 6815 |
| 2024-07-03 | 30.85 | $31.63 | 3900 |
| 2024-07-02 | 30.74 | $31.43 | 9438 |
| 2024-07-01 | 30.68 | $30.95 | 16115 |
| 2024-06-28 | 30.77 | $30.79 | 6500 |
| 2024-06-27 | 30.94 | $30.81 | 4000 |
| 2024-06-26 | 31.16 | $32.04 | 4906 |
| 2024-06-25 | 31.05 | $31.29 | 6700 |
| 2024-06-24 | 31.16 | $31.48 | 14000 |
| 2024-06-21 | 31.26 | $31.17 | 24803 |
| 2024-06-20 | 31.48 | $31.61 | 3600 |
| 2024-06-18 | 31.62 | $31.62 | 6837 |
| 2024-06-17 | 31.80 | $31.69 | 11202 |
| 2024-06-14 | 32.01 | $32.03 | 2900 |
| 2024-06-13 | 32.17 | $31.92 | 5000 |
| 2024-06-12 | 32.40 | $32.21 | 6508 |
| 2024-06-11 | 32.60 | $32.27 | 9300 |
| 2024-06-10 | 32.84 | $32.63 | 6541 |
| 2024-06-07 | 33.02 | $32.52 | 5200 |
| 2024-06-06 | 33.27 | $33.17 | 8649 |
| 2024-06-05 | 33.38 | $33.42 | 9334 |
| 2024-06-04 | 33.43 | $33.32 | 17000 |
| 2024-06-03 | 33.53 | $32.68 | 4841 |
| 2024-05-31 | 33.85 | $32.47 | 9132 |
| 2024-05-30 | 34.31 | $33.50 | 7100 |
| 2024-05-29 | 34.54 | $33.68 | 8329 |
| 2024-05-28 | 34.75 | $34.27 | 3300 |
| 2024-05-24 | 34.81 | $34.53 | 4439 |
| 2024-05-23 | 34.80 | $34.30 | 33600 |
| 2024-05-22 | 34.84 | $34.23 | 27044 |
| 2024-05-21 | 34.90 | $34.44 | 3116 |
| 2024-05-20 | 34.90 | $34.90 | 3200 |
| 2024-05-17 | 34.74 | $34.56 | 2200 |
| 2024-05-16 | 34.63 | $34.83 | 8500 |
| 2024-05-15 | 34.40 | $34.22 | 3200 |
| 2024-05-14 | 34.30 | $34.38 | 2333 |
| 2024-05-13 | 34.11 | $33.49 | 1332 |
| 2024-05-10 | 34.15 | $33.65 | 1516 |
| 2024-05-09 | 34.14 | $33.87 | 11511 |
| 2024-05-08 | 34.03 | $33.70 | 2200 |
| 2024-05-07 | 33.95 | $33.84 | 2642 |
| 2024-05-06 | 33.78 | $34.01 | 2000 |
| 2024-05-03 | 33.50 | $33.60 | 4700 |
| 2024-05-02 | 33.29 | $33.39 | 6501 |
| 2024-05-01 | 33.07 | $32.32 | 3800 |
| 2024-04-30 | 33.14 | $32.78 | 4700 |
| 2024-04-29 | 33.06 | $33.34 | 51623 |
| 2024-04-26 | 32.77 | $33.13 | 196500 |
| 2024-04-25 | 32.46 | $33.48 | 226200 |
| 2024-04-24 | 31.97 | $33.55 | 7503 |
| 2024-04-23 | 31.34 | $34.14 | 18100 |
| 2024-04-22 | 30.38 | $30.93 | 17530 |
| 2024-04-19 | 30.23 | $30.44 | 1603 |
| 2024-04-18 | 30.20 | $30.66 | 3700 |
| 2024-04-17 | 30.09 | $29.78 | 12300 |
| 2024-04-16 | 30.24 | $29.70 | 4900 |
| 2024-04-15 | 30.45 | $29.75 | 5600 |
| 2024-04-12 | 30.68 | $29.76 | 3423 |
| 2024-04-11 | 30.97 | $30.32 | 4700 |
| 2024-04-10 | 31.13 | $30.37 | 5030 |
| 2024-04-09 | 31.31 | $30.65 | 3800 |
| 2024-04-08 | 31.43 | $30.69 | 2838 |
| 2024-04-05 | 31.56 | $30.39 | 2308 |
| 2024-04-04 | 31.79 | $31.61 | 6419 |
| 2024-04-03 | 31.68 | $31.58 | 7100 |
| 2024-04-02 | 31.55 | $31.01 | 85303 |
| 2024-04-01 | 31.55 | $31.37 | 1935 |
| 2024-03-28 | 31.43 | $31.53 | 4400 |
| 2024-03-27 | 31.21 | $31.75 | 3544 |
| 2024-03-26 | 30.87 | $31.14 | 4100 |
| 2024-03-25 | 30.63 | $30.94 | 4400 |
| 2024-03-22 | 30.40 | $30.86 | 10007 |
| 2024-03-21 | 30.13 | $30.66 | 5700 |
| 2024-03-20 | 29.87 | $29.87 | 7400 |
| 2024-03-19 | 29.78 | $29.80 | 2912 |
| 2024-03-18 | 29.70 | $29.69 | 5100 |
| 2024-03-15 | 29.62 | $30.32 | 4600 |
| 2024-03-14 | 29.33 | $29.20 | 9100 |
| 2024-03-13 | 29.33 | $29.78 | 6400 |
| 2024-03-12 | 29.13 | $29.79 | 4000 |
| 2024-03-11 | 28.89 | $29.22 | 1214 |
| 2024-03-08 | 28.78 | $28.71 | 6500 |
| 2024-03-07 | 28.81 | $28.68 | 2400 |
| 2024-03-06 | 28.85 | $29.00 | 3100 |
| 2024-03-05 | 28.79 | $28.58 | 3100 |
| 2024-03-04 | 28.87 | $28.83 | 16600 |
| 2024-03-01 | 28.87 | $28.90 | 2500 |
| 2024-02-29 | 28.86 | $28.73 | 22438 |
| 2024-02-28 | 28.90 | $28.82 | 2035 |
| 2024-02-27 | 28.92 | $29.23 | 1849 |
| 2024-02-26 | 28.82 | $28.99 | 2414 |
| 2024-02-23 | 28.76 | $28.92 | 1300 |
| 2024-02-22 | 28.73 | $29.14 | 1800 |
| 2024-02-21 | 28.61 | $29.09 | 7144 |
| 2024-02-20 | 28.49 | $29.10 | 2900 |
| 2024-02-16 | 28.34 | $29.10 | 2816 |
| 2024-02-15 | 28.17 | $28.68 | 3417 |
| 2024-02-14 | 28.09 | $28.32 | 3039 |
| 2024-02-13 | 28.13 | $28.03 | 4700 |
| 2024-02-12 | 28.26 | $28.47 | 4400 |
| 2024-02-09 | 28.30 | $28.11 | 3121 |
| 2024-02-08 | 28.47 | $28.23 | 4427 |
| 2024-02-07 | 28.64 | $28.57 | 58700 |
| 2024-02-06 | 28.74 | $28.72 | 4330 |
| 2024-02-05 | 28.83 | $28.19 | 5007 |
| 2024-02-02 | 29.11 | $28.57 | 3005 |
| 2024-02-01 | 29.33 | $28.85 | 2400 |
| 2024-01-31 | 29.52 | $29.64 | 2000 |
| 2024-01-30 | 29.49 | $30.08 | 2634 |
| 2024-01-29 | 29.33 | $30.02 | 4019 |
| 2024-01-26 | 29.14 | $30.28 | 15000 |
| 2024-01-25 | 28.84 | $29.88 | 11700 |
| 2024-01-24 | 28.61 | $29.66 | 10731 |
| 2024-01-23 | 28.40 | $28.91 | 19944 |
| 2024-01-22 | 28.39 | $28.34 | 2900 |
| 2024-01-19 | 28.57 | $28.27 | 6500 |
| 2024-01-18 | 28.83 | $29.19 | 11717 |
| 2024-01-17 | 28.85 | $28.41 | 17011 |
| 2024-01-16 | 29.13 | $28.84 | 8312 |
| 2024-01-12 | 29.35 | $29.06 | 3400 |
| 2024-01-11 | 29.55 | $28.76 | 9900 |
| 2024-01-10 | 29.89 | $29.64 | 5200 |
| 2024-01-09 | 30.03 | $29.99 | 5743 |
| 2024-01-08 | 30.09 | $30.58 | 7248 |
| 2024-01-05 | 29.98 | $29.72 | 10911 |
| 2024-01-04 | 30.11 | $30.19 | 4900 |
| 2024-01-03 | 30.13 | $30.40 | 7145 |
| 2024-01-02 | 30.08 | $29.75 | 7800 |
| 2023-12-29 | 30.22 | $30.30 | 2413 |
| 2023-12-28 | 30.23 | $30.09 | 6500 |
| 2023-12-27 | 30.29 | $30.55 | 4802 |
| 2023-12-26 | 30.23 | $30.08 | 1600 |
| 2023-12-22 | 30.29 | $29.99 | 3100 |
| 2023-12-21 | 30.40 | $30.06 | 9347 |
| 2023-12-20 | 30.50 | $29.75 | 4028 |
| 2023-12-19 | 30.71 | $30.68 | 6600 |
| 2023-12-18 | 30.67 | $29.70 | 3400 |
| 2023-12-15 | 30.92 | $29.91 | 4800 |
| 2023-12-14 | 31.15 | $30.49 | 14142 |
| 2023-12-13 | 31.24 | $30.93 | 4900 |
| 2023-12-12 | 31.19 | $30.76 | 9800 |
| 2023-12-11 | 31.16 | $30.72 | 10640 |
| 2023-12-08 | 31.13 | $30.56 | 5233 |
| 2023-12-07 | 31.13 | $30.52 | 4440 |
| 2023-12-06 | 31.11 | $30.62 | 2100 |
| 2023-12-05 | 31.05 | $30.23 | 7834 |
| 2023-12-04 | 31.07 | $30.29 | 30200 |
| 2023-12-01 | 31.06 | $30.85 | 36900 |
| 2023-11-30 | 30.85 | $30.11 | 8730 |
| 2023-11-29 | 30.80 | $30.33 | 6525 |
| 2023-11-28 | 30.64 | $30.03 | 4200 |
| 2023-11-27 | 30.52 | $29.92 | 4049 |
| 2023-11-24 | 30.39 | $29.88 | 1426 |
| 2023-11-22 | 30.22 | $29.54 | 4324 |
| 2023-11-21 | 30.08 | $29.49 | 7547 |
| 2023-11-20 | 29.91 | $29.27 | 8400 |
| 2023-11-17 | 29.75 | $29.52 | 3200 |
| 2023-11-16 | 29.44 | $29.23 | 4400 |
| 2023-11-15 | 29.13 | $29.15 | 4700 |
| 2023-11-14 | 28.75 | $29.20 | 7702 |
| 2023-11-13 | 28.24 | $28.70 | 12900 |
| 2023-11-10 | 27.77 | $28.58 | 4940 |
| 2023-11-09 | 27.20 | $28.26 | 7306 |
| 2023-11-08 | 26.60 | $28.40 | 7229 |
| 2023-11-07 | 25.81 | $27.57 | 9500 |
| 2023-11-06 | 25.10 | $25.61 | 18741 |
| 2023-11-03 | 24.84 | $26.05 | 7912 |
| 2023-11-02 | 24.39 | $25.36 | 10100 |
| 2023-11-01 | 24.06 | $24.64 | 22242 |
| 2023-10-31 | 23.88 | $24.83 | 63300 |
| 2023-10-30 | 23.61 | $24.13 | 14523 |
| 2023-10-27 | 23.51 | $23.53 | 5300 |
| 2023-10-26 | 23.58 | $23.76 | 7336 |
| 2023-10-25 | 23.60 | $23.85 | 10700 |
| 2023-10-24 | 23.60 | $23.70 | 22039 |
| 2023-10-23 | 23.66 | $23.81 | 4028 |
| 2023-10-20 | 23.70 | $23.75 | 5100 |
| 2023-10-19 | 23.78 | $23.70 | 9100 |
| 2023-10-18 | 23.89 | $23.85 | 2933 |
| 2023-10-17 | 23.99 | $24.56 | 15600 |
| 2023-10-16 | 23.90 | $24.05 | 3400 |
| 2023-10-13 | 23.95 | $23.55 | 4906 |
| 2023-10-12 | 24.18 | $24.05 | 6200 |
| 2023-10-11 | 24.30 | $24.22 | 12411 |
| 2023-10-10 | 24.41 | $24.69 | 10421 |
| 2023-10-09 | 24.39 | $23.93 | 2500 |
| 2023-10-06 | 24.62 | $24.35 | 12500 |
| 2023-10-05 | 24.77 | $24.49 | 3800 |
| 2023-10-04 | 24.91 | $24.22 | 23900 |
| 2023-10-03 | 25.16 | $24.85 | 20800 |
| 2023-10-02 | 25.28 | $25.17 | 7629 |
| 2023-09-29 | 25.32 | $25.13 | 3100 |
| 2023-09-28 | 25.39 | $25.11 | 10936 |
| 2023-09-27 | 25.47 | $25.19 | 13343 |
| 2023-09-26 | 25.55 | $25.36 | 7700 |
| 2023-09-25 | 25.59 | $25.23 | 4001 |
| 2023-09-22 | 25.67 | $25.29 | 1824 |
| 2023-09-21 | 25.75 | $25.47 | 19341 |
| 2023-09-20 | 25.80 | $25.62 | 2515 |
| 2023-09-19 | 25.79 | $26.06 | 6413 |
| 2023-09-18 | 25.65 | $25.62 | 1500 |
| 2023-09-15 | 25.61 | $25.76 | 7029 |
| 2023-09-14 | 25.51 | $25.81 | 6700 |
| 2023-09-13 | 25.38 | $25.95 | 3525 |
| 2023-09-12 | 25.17 | $26.32 | 7910 |
| 2023-09-11 | 24.80 | $25.06 | 1630 |
| 2023-09-08 | 24.75 | $24.98 | 4024 |
| 2023-09-07 | 24.72 | $24.86 | 5414 |
| 2023-09-06 | 24.72 | $24.46 | 4300 |
| 2023-09-05 | 24.85 | $25.03 | 3900 |
| 2023-09-01 | 24.83 | $25.03 | 5900 |
| 2023-08-31 | 24.81 | $25.50 | 3700 |
| 2023-08-30 | 24.65 | $25.23 | 2248 |
| 2023-08-29 | 24.53 | $25.27 | 5900 |
| 2023-08-28 | 24.39 | $24.72 | 4300 |
| 2023-08-25 | 24.40 | $24.55 | 5314 |
| 2023-08-24 | 24.47 | $24.46 | 3100 |
| 2023-08-23 | 24.59 | $24.97 | 3100 |
| 2023-08-22 | 24.59 | $24.63 | 4100 |
| 2023-08-21 | 24.70 | $24.85 | 2500 |
| 2023-08-18 | 24.77 | $24.86 | 5600 |
| 2023-08-17 | 24.87 | $24.95 | 3531 |
| 2023-08-16 | 24.96 | $25.26 | 7400 |
| 2023-08-15 | 24.98 | $24.93 | 2500 |
| 2023-08-14 | 25.12 | $25.04 | 3100 |
| 2023-08-11 | 25.26 | $25.17 | 2918 |
| 2023-08-10 | 25.40 | $25.23 | 7519 |
| 2023-08-09 | 25.55 | $25.48 | 6700 |
| 2023-08-08 | 25.66 | $25.55 | 5500 |
| 2023-08-07 | 25.78 | $25.62 | 6017 |
| 2023-08-04 | 25.90 | $25.40 | 5900 |
| 2023-08-03 | 26.12 | $25.36 | 3319 |
| 2023-08-02 | 26.40 | $25.49 | 1400 |
| 2023-08-01 | 26.70 | $25.79 | 3500 |
| 2023-07-31 | 26.97 | $26.33 | 3212 |
| 2023-07-28 | 27.12 | $26.58 | 16400 |
| 2023-07-27 | 27.21 | $26.43 | 1400 |
| 2023-07-26 | 27.37 | $26.63 | 1900 |
| 2023-07-25 | 27.48 | $26.51 | 1809 |
| 2023-07-24 | 27.64 | $26.93 | 1100 |
| 2023-07-21 | 27.69 | $27.43 | 2839 |
| 2023-07-20 | 27.58 | $27.38 | 2419 |
| 2023-07-19 | 27.45 | $27.08 | 4900 |
| 2023-07-18 | 27.36 | $27.71 | 4900 |
| 2023-07-17 | 27.05 | $27.00 | 6039 |
| 2023-07-14 | 26.87 | $26.87 | 4531 |
| 2023-07-13 | 26.68 | $26.92 | 2200 |
| 2023-07-12 | 26.43 | $26.86 | 3100 |
| 2023-07-11 | 26.12 | $26.49 | 8100 |
| 2023-07-10 | 25.85 | $25.85 | 7500 |
| 2023-07-07 | 25.72 | $25.62 | 82500 |
| 2023-07-06 | 25.62 | $25.16 | 51200 |
| 2023-07-05 | 25.63 | $25.45 | 5427 |
| 2023-07-03 | 25.55 | $25.81 | 2600 |
| 2023-06-30 | 25.32 | $25.45 | 4243 |
| 2023-06-29 | 25.15 | $25.00 | 6100 |
| 2023-06-28 | 25.07 | $24.86 | 7400 |
| 2023-06-27 | 25.01 | $24.98 | 5600 |
| 2023-06-26 | 24.90 | $24.79 | 2600 |
| 2023-06-23 | 24.81 | $25.00 | 1623 |
| 2023-06-22 | 24.63 | $24.71 | 3023 |
| 2023-06-21 | 24.50 | $24.88 | 3400 |
| 2023-06-20 | 24.27 | $24.89 | 5500 |
| 2023-06-16 | 23.99 | $24.70 | 10019 |
| 2023-06-15 | 23.70 | $24.61 | 6137 |
| 2023-06-14 | 23.38 | $23.85 | 4203 |
| 2023-06-13 | 23.23 | $23.55 | 6900 |
| 2023-06-12 | 23.14 | $23.41 | 11606 |
| 2023-06-09 | 23.09 | $23.30 | 7128 |
| 2023-06-08 | 23.05 | $23.59 | 2300 |
| 2023-06-07 | 22.92 | $23.59 | 6000 |
| 2023-06-06 | 22.77 | $23.16 | 70026 |
| 2023-06-05 | 22.73 | $22.88 | 2132 |
| 2023-06-02 | 22.78 | $23.41 | 2900 |
| 2023-06-01 | 22.67 | $22.95 | 12320 |
| 2023-05-31 | 22.69 | $22.72 | 14700 |
| 2023-05-30 | 22.80 | $22.97 | 5631 |
| 2023-05-26 | 22.87 | $23.13 | 4423 |
| 2023-05-25 | 22.91 | $22.64 | 25700 |
| 2023-05-24 | 23.11 | $22.77 | 9200 |
| 2023-05-23 | 23.33 | $23.06 | 9800 |
| 2023-05-22 | 23.52 | $23.58 | 8301 |
| 2023-05-19 | 23.58 | $23.74 | 5003 |
| 2023-05-18 | 23.61 | $23.64 | 3210 |
| 2023-05-17 | 23.69 | $23.65 | 6739 |
| 2023-05-16 | 23.79 | $23.69 | 3600 |
| 2023-05-15 | 23.90 | $23.88 | 4000 |
| 2023-05-12 | 23.98 | $23.87 | 3233 |
| 2023-05-11 | 24.08 | $23.94 | 4720 |
| 2023-05-10 | 24.19 | $24.18 | 5514 |
| 2023-05-09 | 24.25 | $24.28 | 2800 |
| 2023-05-08 | 24.29 | $24.24 | 2648 |
| 2023-05-05 | 24.36 | $24.54 | 5215 |
| 2023-05-04 | 24.35 | $24.00 | 7000 |
| 2023-05-03 | 24.50 | $24.07 | 1209 |
| 2023-05-02 | 24.68 | $24.42 | 1601 |
| 2023-05-01 | 24.78 | $24.38 | 4725 |
| 2023-04-28 | 24.91 | $24.57 | 5828 |
| 2023-04-27 | 25.01 | $24.41 | 6312 |
| 2023-04-26 | 25.19 | $24.36 | 2500 |
| 2023-04-25 | 25.41 | $24.47 | 4500 |
| 2023-04-24 | 25.64 | $26.00 | 9936 |
| 2023-04-21 | 25.42 | $25.41 | 21831 |
| 2023-04-20 | 25.34 | $25.40 | 99249 |
| 2023-04-19 | 25.24 | $25.40 | 3200 |
| 2023-04-18 | 25.12 | $25.53 | 6628 |
| 2023-04-17 | 24.91 | $25.11 | 6200 |
| 2023-04-14 | 24.79 | $25.17 | 8100 |
| 2023-04-13 | 24.63 | $25.00 | 18443 |
| 2023-04-12 | 24.47 | $24.52 | 1900 |
| 2023-04-11 | 24.43 | $24.67 | 4000 |
| 2023-04-10 | 24.34 | $24.52 | 2909 |
| 2023-04-06 | 24.26 | $24.54 | 2900 |
| 2023-04-05 | 24.17 | $24.34 | 5800 |
| 2023-04-04 | 24.11 | $24.38 | 9335 |
| 2023-04-03 | 24.03 | $24.14 | 4100 |
| 2023-03-31 | 24.01 | $24.11 | 1400 |
| 2023-03-30 | 23.99 | $24.23 | 9500 |
| 2023-03-29 | 23.93 | $23.99 | 14100 |
| 2023-03-28 | 23.93 | $24.13 | 3900 |
| 2023-03-27 | 23.89 | $24.18 | 4714 |
| 2023-03-24 | 23.82 | $23.42 | 18517 |
| 2023-03-23 | 23.98 | $23.92 | 14717 |
| 2023-03-22 | 24.02 | $24.69 | 5800 |
| 2023-03-21 | 23.82 | $24.00 | 13700 |
| 2023-03-20 | 23.79 | $24.26 | 9100 |
| 2023-03-17 | 23.68 | $23.20 | 12400 |
| 2023-03-16 | 23.88 | $23.81 | 13300 |
| 2023-03-15 | 23.93 | $23.01 | 16800 |
| 2023-03-14 | 24.24 | $24.22 | 4529 |
| 2023-03-13 | 24.23 | $23.72 | 8619 |
| 2023-03-10 | 24.38 | $24.11 | 8900 |
| 2023-03-09 | 24.43 | $24.56 | 7610 |
| 2023-03-08 | 24.35 | $24.32 | 2011 |
| 2023-03-07 | 24.31 | $24.20 | 20000 |
| 2023-03-06 | 24.31 | $24.50 | 4311 |
| 2023-03-03 | 24.20 | $24.56 | 17529 |
| 2023-03-02 | 24.04 | $24.38 | 1900 |
| 2023-03-01 | 23.91 | $24.21 | 11805 |
| 2023-02-28 | 23.79 | $24.14 | 7613 |
| 2023-02-27 | 23.66 | $23.90 | 156900 |
| 2023-02-24 | 23.58 | $23.23 | 277514 |
| 2023-02-23 | 23.70 | $23.49 | 434400 |
| 2023-02-22 | 23.75 | $23.75 | 233700 |
| 2023-02-21 | 23.72 | $24.03 | 20714 |
| 2023-02-17 | 23.59 | $23.62 | 4100 |
| 2023-02-16 | 23.57 | $23.32 | 14400 |
| 2023-02-15 | 23.62 | $23.30 | 5700 |
| 2023-02-14 | 23.69 | $23.41 | 4500 |
| 2023-02-13 | 23.74 | $23.36 | 5716 |
| 2023-02-10 | 23.80 | $23.08 | 1900 |
| 2023-02-09 | 23.95 | $23.53 | 5900 |
| 2023-02-08 | 23.99 | $23.59 | 9900 |
| 2023-02-07 | 24.00 | $23.62 | 4200 |
| 2023-02-06 | 23.99 | $23.59 | 4839 |
| 2023-02-03 | 23.98 | $23.76 | 14305 |
| 2023-02-02 | 23.90 | $24.08 | 13100 |
| 2023-02-01 | 23.68 | $23.38 | 5600 |
| 2023-01-31 | 23.63 | $23.15 | 4100 |
| 2023-01-30 | 23.62 | $23.26 | 5412 |
| 2023-01-27 | 23.57 | $23.33 | 2000 |
| 2023-01-26 | 23.46 | $23.15 | 8302 |
| 2023-01-25 | 23.37 | $23.05 | 7100 |
| 2023-01-24 | 23.27 | $22.75 | 12900 |
| 2023-01-23 | 23.23 | $23.27 | 25304 |
| 2023-01-20 | 23.01 | $22.99 | 12300 |
| 2023-01-19 | 22.80 | $22.72 | 4100 |
| 2023-01-18 | 22.62 | $22.75 | 11300 |
| 2023-01-17 | 22.37 | $23.05 | 25427 |
| 2023-01-13 | 21.96 | $22.28 | 10415 |
| 2023-01-12 | 21.68 | $22.46 | 51525 |
| 2023-01-11 | 21.28 | $21.70 | 9200 |
| 2023-01-10 | 21.02 | $21.62 | 57411 |
| 2023-01-09 | 20.72 | $21.50 | 76200 |
| 2023-01-06 | 20.38 | $21.72 | 22311 |
| 2023-01-05 | 19.89 | $21.10 | 70615 |
| 2023-01-04 | 19.49 | $20.24 | 52500 |
| 2023-01-03 | 19.28 | $19.67 | 72500 |
| 2022-12-30 | 19.19 | $19.15 | 16700 |
| 2022-12-29 | 19.25 | $19.41 | 9900 |
| 2022-12-28 | 19.25 | $19.20 | 11729 |
| 2022-12-27 | 19.31 | $19.27 | 36944 |
| 2022-12-23 | 19.36 | $19.25 | 15100 |
| 2022-12-22 | 19.43 | $18.99 | 22503 |
| 2022-12-21 | 19.59 | $19.33 | 164345 |
| 2022-12-20 | 19.68 | $18.92 | 25318 |
| 2022-12-19 | 19.91 | $19.04 | 79900 |
| 2022-12-16 | 20.16 | $19.02 | 31226 |
| 2022-12-15 | 20.45 | $19.40 | 14800 |
| 2022-12-14 | 20.67 | $20.20 | 23700 |
| 2022-12-13 | 20.68 | $20.08 | 39232 |
| 2022-12-12 | 20.71 | $19.92 | 149132 |
| 2022-12-09 | 20.79 | $20.09 | 62700 |
| 2022-12-08 | 20.81 | $20.70 | 28431 |
| 2022-12-07 | 20.62 | $20.49 | 103003 |
| 2022-12-06 | 20.45 | $20.41 | 60700 |
| 2022-12-05 | 20.24 | $20.32 | 173313 |
| 2022-12-02 | 20.00 | $20.52 | 25430 |
| 2022-12-01 | 19.62 | $19.31 | 22800 |
| 2022-11-30 | 19.54 | $19.26 | 56341 |
| 2022-11-29 | 19.43 | $19.07 | 43127 |
| 2022-11-28 | 19.34 | $18.92 | 87500 |
| 2022-11-25 | 19.27 | $19.22 | 4900 |
| 2022-11-23 | 19.07 | $18.82 | 23700 |
| 2022-11-22 | 18.93 | $18.27 | 79700 |
| 2022-11-21 | 18.93 | $18.06 | 117505 |
| 2022-11-18 | 18.97 | $18.41 | 56636 |
| 2022-11-17 | 18.89 | $18.36 | 67200 |
| 2022-11-16 | 18.79 | $18.41 | 84636 |
| 2022-11-15 | 18.64 | $18.78 | 93742 |
| 2022-11-14 | 18.31 | $18.62 | 61033 |
| 2022-11-11 | 17.95 | $18.67 | 86812 |
| 2022-11-10 | 17.48 | $18.18 | 152400 |
| 2022-11-09 | 17.04 | $17.31 | 105243 |
| 2022-11-08 | 16.77 | $16.99 | 114900 |
| 2022-11-07 | 16.54 | $16.67 | 83513 |
| 2022-11-04 | 16.34 | $16.52 | 77500 |
| 2022-11-03 | 16.14 | $15.78 | 85435 |
| 2022-11-02 | 16.12 | $15.85 | 52810 |
| 2022-11-01 | 16.07 | $16.18 | 176939 |
| 2022-10-31 | 15.90 | $15.70 | 35924 |
| 2022-10-28 | 15.83 | $15.68 | 95449 |
| 2022-10-27 | 15.75 | $15.93 | 48100 |
| 2022-10-26 | 15.56 | $16.05 | 42931 |
| 2022-10-25 | 15.29 | $15.70 | 156600 |
| 2022-10-24 | 15.07 | $15.23 | 91300 |
| 2022-10-21 | 14.94 | $15.04 | 91035 |
| 2022-10-20 | 14.85 | $15.04 | 118826 |
| 2022-10-19 | 14.74 | $15.00 | 404500 |
| 2022-10-18 | 14.62 | $15.27 | 176803 |
| 2022-10-17 | 14.38 | $15.05 | 60808 |
| 2022-10-14 | 14.17 | $14.68 | 101401 |
| 2022-10-13 | 14.03 | $14.84 | 117200 |
| 2022-10-12 | 13.82 | $13.94 | 357900 |
| 2022-10-11 | 13.86 | $14.08 | 317638 |
| 2022-10-10 | 13.88 | $14.30 | 123900 |
| 2022-10-07 | 13.83 | $13.95 | 95200 |
| 2022-10-06 | 13.90 | $14.03 | 89100 |
| 2022-10-05 | 13.97 | $14.59 | 277000 |
| 2022-10-04 | 13.89 | $15.17 | 440634 |
| 2022-10-03 | 13.62 | $14.36 | 67800 |
| 2022-09-30 | 13.56 | $14.11 | 67500 |
| 2022-09-29 | 13.59 | $14.04 | 146800 |
| 2022-09-28 | 13.66 | $14.19 | 87435 |
| 2022-09-27 | 13.73 | $13.66 | 555800 |
| 2022-09-26 | 13.99 | $13.90 | 99700 |
| 2022-09-23 | 14.26 | $14.07 | 43900 |
| 2022-09-22 | 14.54 | $15.12 | 84914 |
| 2022-09-21 | 14.58 | $14.82 | 58848 |
| 2022-09-20 | 14.74 | $15.10 | 148349 |
| 2022-09-19 | 14.87 | $15.31 | 96900 |
| 2022-09-16 | 14.97 | $15.16 | 74500 |
| 2022-09-15 | 15.17 | $15.26 | 41000 |
| 2022-09-14 | 15.39 | $15.37 | 62700 |
| 2022-09-13 | 15.65 | $15.54 | 88800 |
| 2022-09-12 | 15.93 | $16.39 | 90700 |
| 2022-09-09 | 16.02 | $15.72 | 30900 |
| 2022-09-08 | 16.36 | $15.45 | 79332 |
| 2022-09-07 | 16.88 | $16.77 | 109700 |
| 2022-09-06 | 17.10 | $17.27 | 50200 |
| 2022-09-02 | 17.23 | $17.10 | 43140 |
| 2022-09-01 | 17.46 | $17.39 | 87200 |
| 2022-08-31 | 17.66 | $17.62 | 71719 |
| 2022-08-30 | 17.83 | $17.79 | 113300 |
| 2022-08-29 | 18.01 | $17.60 | 69300 |
| 2022-08-26 | 18.29 | $17.66 | 42500 |
| 2022-08-25 | 18.63 | $18.34 | 31300 |
| 2022-08-24 | 18.83 | $18.31 | 57800 |
| 2022-08-23 | 19.10 | $18.46 | 57000 |
| 2022-08-22 | 19.37 | $18.47 | 46800 |
| 2022-08-19 | 19.71 | $18.99 | 9935 |
| 2022-08-18 | 19.96 | $19.45 | 9700 |
| 2022-08-17 | 20.12 | $19.76 | 6300 |
| 2022-08-16 | 20.22 | $20.07 | 8800 |
| 2022-08-15 | 20.23 | $20.01 | 13000 |
| 2022-08-12 | 20.27 | $20.20 | 12400 |
| 2022-08-11 | 20.25 | $20.08 | 17615 |
| 2022-08-10 | 20.26 | $20.27 | 5533 |
| 2022-08-09 | 20.20 | $19.75 | 18500 |
| 2022-08-08 | 20.30 | $20.00 | 21109 |
| 2022-08-05 | 20.34 | $19.87 | 19200 |
| 2022-08-04 | 20.42 | $20.28 | 9000 |
| 2022-08-03 | 20.39 | $20.14 | 12100 |
| 2022-08-02 | 20.39 | $20.17 | 14900 |
| 2022-08-01 | 20.37 | $20.40 | 19500 |
| 2022-07-29 | 20.28 | $20.38 | 8600 |
| 2022-07-28 | 20.16 | $20.29 | 32800 |
| 2022-07-27 | 20.04 | $20.34 | 9636 |
| 2022-07-26 | 19.88 | $19.70 | 18400 |
| 2022-07-25 | 19.88 | $20.39 | 10800 |
| 2022-07-22 | 19.65 | $20.19 | 14527 |
| 2022-07-21 | 19.45 | $20.27 | 21029 |
| 2022-07-20 | 19.17 | $20.03 | 37107 |
| 2022-07-19 | 18.91 | $20.01 | 35844 |
| 2022-07-18 | 18.60 | $19.14 | 38513 |
| 2022-07-15 | 18.51 | $18.93 | 28207 |
| 2022-07-14 | 18.48 | $18.34 | 24700 |
| 2022-07-13 | 18.63 | $18.95 | 34400 |
| 2022-07-12 | 18.63 | $18.75 | 45014 |
| 2022-07-11 | 18.70 | $18.68 | 64522 |
| 2022-07-08 | 18.82 | $19.07 | 36100 |
| 2022-07-07 | 18.85 | $18.86 | 33100 |
| 2022-07-06 | 18.96 | $18.61 | 117400 |
| 2022-07-05 | 19.18 | $18.38 | 33547 |
| 2022-07-01 | 19.53 | $19.39 | 32700 |
| 2022-06-30 | 19.64 | $19.26 | 19937 |
| 2022-06-29 | 19.82 | $19.85 | 17600 |
| 2022-06-28 | 19.86 | $19.99 | 33301 |
| 2022-06-27 | 19.86 | $20.20 | 43523 |
| 2022-06-24 | 19.81 | $20.15 | 122522 |
| 2022-06-23 | 19.76 | $19.84 | 137600 |
| 2022-06-22 | 19.81 | $19.83 | 67400 |
| 2022-06-21 | 19.88 | $19.81 | 45926 |
| 2022-06-17 | 19.97 | $19.94 | 43700 |
| 2022-06-16 | 20.04 | $19.70 | 63922 |
| 2022-06-15 | 20.22 | $19.84 | 47223 |
| 2022-06-14 | 20.39 | $19.04 | 71918 |
| 2022-06-13 | 20.85 | $19.64 | 40600 |
| 2022-06-10 | 21.22 | $19.94 | 39000 |
| 2022-06-09 | 21.58 | $20.65 | 46326 |
| 2022-06-08 | 21.78 | $21.34 | 44912 |
| 2022-06-07 | 21.81 | $21.22 | 45600 |
| 2022-06-06 | 21.87 | $21.26 | 52538 |
| 2022-06-03 | 21.92 | $21.64 | 17400 |
| 2022-06-02 | 21.85 | $21.90 | 55300 |
| 2022-06-01 | 21.67 | $21.61 | 55400 |
| 2022-05-31 | 21.55 | $22.10 | 88300 |
| 2022-05-27 | 21.23 | $22.07 | 16500 |
| 2022-05-26 | 20.84 | $21.75 | 24000 |
| 2022-05-25 | 20.47 | $20.92 | 46300 |
| 2022-05-24 | 20.27 | $20.33 | 39819 |
| 2022-05-23 | 20.22 | $20.46 | 40500 |
| 2022-05-20 | 20.12 | $20.25 | 34140 |
| 2022-05-19 | 20.07 | $19.79 | 25300 |
| 2022-05-18 | 20.15 | $19.91 | 29334 |
| 2022-05-17 | 20.21 | $21.07 | 57200 |
| 2022-05-16 | 19.92 | $20.58 | 37300 |
| 2022-05-13 | 19.73 | $20.52 | 27006 |
| 2022-05-12 | 19.51 | $20.00 | 28400 |
| 2022-05-11 | 19.43 | $19.71 | 43000 |
| 2022-05-10 | 19.43 | $19.59 | 139232 |
| 2022-05-09 | 19.47 | $19.20 | 67902 |
| 2022-05-06 | 19.65 | $19.72 | 460400 |
| 2022-05-05 | 19.72 | $19.76 | 394600 |
| 2022-05-04 | 19.80 | $19.99 | 481332 |
| 2022-05-03 | 19.84 | $19.93 | 722800 |
| 2022-05-02 | 19.91 | $19.80 | 43920 |
| 2022-04-29 | 20.05 | $19.93 | 831945 |
| 2022-04-28 | 20.19 | $20.22 | 52600 |
| 2022-04-27 | 20.28 | $19.66 | 64300 |
| 2022-04-26 | 20.57 | $19.44 | 74300 |
| 2022-04-25 | 21.00 | $21.10 | 27306 |
| 2022-04-22 | 21.01 | $20.95 | 12500 |
| 2022-04-21 | 21.08 | $21.38 | 37800 |
| 2022-04-20 | 21.02 | $21.28 | 34500 |
| 2022-04-19 | 21.00 | $21.27 | 46608 |
| 2022-04-18 | 20.98 | $21.23 | 39108 |
| 2022-04-14 | 20.98 | $21.20 | 45903 |
| 2022-04-13 | 21.00 | $20.96 | 22700 |
| 2022-04-12 | 21.10 | $21.14 | 70210 |
| 2022-04-11 | 21.18 | $21.19 | 113100 |
| 2022-04-08 | 21.28 | $21.48 | 73405 |
| 2022-04-07 | 21.31 | $21.32 | 86011 |
| 2022-04-06 | 21.41 | $20.91 | 146300 |
| 2022-04-05 | 21.67 | $21.44 | 224900 |
| 2022-04-04 | 21.83 | $21.82 | 47200 |
| 2022-04-01 | 21.91 | $21.69 | 19400 |
| 2022-03-31 | 22.06 | $21.72 | 57000 |
| 2022-03-30 | 22.24 | $22.54 | 40324 |
| 2022-03-29 | 22.21 | $22.89 | 95701 |
| 2022-03-28 | 22.08 | $22.20 | 96800 |
| 2022-03-25 | 22.14 | $22.47 | 39634 |
| 2022-03-24 | 22.14 | $22.22 | 40944 |
| 2022-03-23 | 22.23 | $22.32 | 28003 |
| 2022-03-22 | 22.32 | $22.92 | 102800 |
| 2022-03-21 | 22.26 | $22.90 | 20545 |
| 2022-03-18 | 22.20 | $23.18 | 43539 |
| 2022-03-17 | 22.05 | $22.90 | 34000 |
| 2022-03-16 | 21.97 | $23.36 | 76100 |
| 2022-03-15 | 21.76 | $22.44 | 127700 |
| 2022-03-14 | 21.80 | $22.81 | 56409 |
| 2022-03-11 | 21.76 | $21.93 | 21925 |
| 2022-03-10 | 22.01 | $22.41 | 33100 |
| 2022-03-09 | 22.19 | $23.05 | 68400 |
| 2022-03-08 | 22.23 | $21.45 | 132407 |
| 2022-03-07 | 22.81 | $21.65 | 85600 |
| 2022-03-04 | 23.48 | $22.52 | 32500 |
| 2022-03-03 | 24.03 | $23.14 | 66700 |
| 2022-03-02 | 24.52 | $23.38 | 27600 |
| 2022-03-01 | 25.05 | $23.85 | 35800 |
| 2022-02-28 | 25.56 | $25.59 | 25500 |
| 2022-02-25 | 25.64 | $26.36 | 26300 |
| 2022-02-24 | 25.50 | $25.70 | 34500 |
| 2022-02-23 | 25.55 | $26.16 | 18749 |
| 2022-02-22 | 25.48 | $26.27 | 22034 |
| 2022-02-18 | 25.36 | $25.84 | 14400 |
| 2022-02-17 | 25.36 | $25.77 | 62617 |
| 2022-02-16 | 25.40 | $25.79 | 55809 |
| 2022-02-15 | 25.45 | $25.60 | 42000 |
| 2022-02-14 | 25.58 | $25.39 | 2.3M |
| 2022-02-11 | 25.82 | $24.90 | 3.4M |
| 2022-02-10 | 26.28 | $26.73 | 94732 |
| 2022-02-09 | 26.26 | $26.61 | 30000 |
| 2022-02-08 | 26.30 | $26.53 | 28433 |
| 2022-02-07 | 26.37 | $26.31 | 33909 |
| 2022-02-04 | 26.54 | $26.03 | 20000 |
| 2022-02-03 | 26.84 | $26.65 | 28000 |
| 2022-02-02 | 27.02 | $27.03 | 31434 |
| 2022-02-01 | 27.13 | $26.90 | 43700 |
| 2022-01-31 | 27.30 | $26.68 | 59600 |
| 2022-01-28 | 27.58 | $26.74 | 47232 |
| 2022-01-27 | 27.91 | $27.25 | 23018 |
| 2022-01-26 | 28.15 | $27.07 | 47800 |
| 2022-01-25 | 28.50 | $27.32 | 55900 |
| 2022-01-24 | 28.84 | $27.60 | 41300 |
| 2022-01-21 | 29.16 | $27.96 | 35700 |
| 2022-01-20 | 29.42 | $28.00 | 40725 |
| 2022-01-19 | 29.71 | $29.55 | 108300 |
| 2022-01-18 | 29.57 | $29.33 | 79438 |
| 2022-01-14 | 29.44 | $29.53 | 24423 |
| 2022-01-13 | 29.21 | $29.25 | 41800 |
| 2022-01-12 | 29.01 | $29.20 | 38700 |
| 2022-01-11 | 28.76 | $29.04 | 65145 |
| 2022-01-10 | 28.50 | $28.87 | 122900 |
| 2022-01-07 | 28.22 | $28.30 | 40600 |
| 2022-01-06 | 28.04 | $28.10 | 17400 |
| 2022-01-05 | 27.89 | $28.12 | 24100 |
| 2022-01-04 | 27.68 | $27.86 | 17700 |
| 2022-01-03 | 27.50 | $27.73 | 44138 |
| 2021-12-31 | 27.32 | $27.46 | 26500 |
| 2021-12-30 | 27.17 | $27.22 | 28900 |
| 2021-12-29 | 27.07 | $27.37 | 39549 |
| 2021-12-28 | 26.88 | $27.48 | 24036 |
| 2021-12-27 | 26.62 | $27.19 | 29000 |
| 2021-12-23 | 26.38 | $27.22 | 32700 |
| 2021-12-22 | 26.08 | $27.18 | 29100 |
| 2021-12-21 | 25.73 | $26.63 | 42943 |
| 2021-12-20 | 25.48 | $25.51 | 55000 |
| 2021-12-17 | 25.53 | $25.79 | 46733 |
| 2021-12-16 | 25.51 | $24.99 | 38100 |
| 2021-12-15 | 25.74 | $25.39 | 31512 |
| 2021-12-14 | 25.90 | $25.84 | 74609 |
| 2021-12-13 | 25.95 | $25.58 | 60645 |
| 2021-12-10 | 26.09 | $25.94 | 59732 |
| 2021-12-09 | 26.16 | $25.80 | 91946 |
| 2021-12-08 | 26.28 | $26.09 | 26732 |
| 2021-12-07 | 26.34 | $26.25 | 106900 |
| 2021-12-06 | 26.35 | $26.55 | 69627 |
| 2021-12-03 | 26.28 | $26.13 | 57300 |
| 2021-12-02 | 26.31 | $26.33 | 80332 |
| 2021-12-01 | 26.30 | $25.93 | 59527 |
| 2021-11-30 | 26.40 | $25.86 | 163200 |
| 2021-11-29 | 26.55 | $26.17 | 60932 |
| 2021-11-26 | 26.62 | $25.68 | 26837 |
| 2021-11-24 | 26.87 | $26.27 | 15900 |
| 2021-11-23 | 26.97 | $26.73 | 39128 |
| 2021-11-22 | 26.95 | $26.15 | 45642 |
| 2021-11-19 | 27.09 | $25.93 | 14100 |
| 2021-11-18 | 27.33 | $26.73 | 38002 |
| 2021-11-17 | 27.35 | $26.49 | 29100 |
| 2021-11-16 | 27.45 | $26.73 | 48500 |
| 2021-11-15 | 27.47 | $27.51 | 113200 |
| 2021-11-12 | 27.24 | $27.32 | 13400 |
| 2021-11-11 | 27.01 | $27.36 | 39218 |
| 2021-11-10 | 26.71 | $27.96 | 19100 |
| 2021-11-09 | 26.13 | $27.44 | 67800 |
| 2021-11-08 | 25.59 | $26.01 | 38500 |
| 2021-11-05 | 25.38 | $25.91 | 35300 |
| 2021-11-04 | 25.15 | $25.37 | 35723 |
| 2021-11-03 | 25.04 | $25.49 | 34100 |
| 2021-11-02 | 24.87 | $24.95 | 25000 |
| 2021-11-01 | 24.84 | $25.01 | 72200 |
| 2021-10-29 | 24.78 | $24.85 | 24700 |
| 2021-10-28 | 24.76 | $24.94 | 30500 |
| 2021-10-27 | 24.71 | $25.01 | 55940 |
| 2021-10-26 | 24.64 | $25.05 | 51319 |
| 2021-10-25 | 24.54 | $24.63 | 48900 |
| 2021-10-22 | 24.55 | $24.12 | 22229 |
| 2021-10-21 | 24.74 | $24.59 | 29500 |
| 2021-10-20 | 24.82 | $24.94 | 240907 |
| 2021-10-19 | 24.82 | $25.16 | 152012 |
| 2021-10-18 | 24.75 | $25.41 | 338607 |
| 2021-10-15 | 24.59 | $25.30 | 145532 |
| 2021-10-14 | 24.44 | $24.95 | 155632 |
| 2021-10-13 | 24.38 | $25.09 | 208800 |
| 2021-10-12 | 24.27 | $24.45 | 30800 |
| 2021-10-11 | 24.35 | $24.27 | 33219 |
| 2021-10-08 | 24.52 | $24.70 | 17300 |
| 2021-10-07 | 24.61 | $24.61 | 31223 |
| 2021-10-06 | 24.75 | $24.56 | 28619 |
| 2021-10-05 | 24.95 | $24.95 | 38300 |
| 2021-10-04 | 25.08 | $24.71 | 18700 |
| 2021-10-01 | 25.33 | $25.10 | 22100 |
| 2021-09-30 | 25.52 | $25.07 | 36200 |
| 2021-09-29 | 25.77 | $25.90 | 16300 |
| 2021-09-28 | 25.82 | $25.65 | 25400 |
| 2021-09-27 | 25.97 | $26.61 | 30528 |
| 2021-09-24 | 25.85 | $25.98 | 15412 |
| 2021-09-23 | 25.93 | $26.06 | 28500 |
| 2021-09-22 | 26.00 | $26.19 | 31140 |
| 2021-09-21 | 26.05 | $25.78 | 35209 |
| 2021-09-20 | 26.26 | $25.69 | 29800 |
| 2021-09-17 | 26.55 | $26.26 | 29229 |
| 2021-09-16 | 26.73 | $26.52 | 42500 |
| 2021-09-15 | 26.88 | $26.08 | 554926 |
| 2021-09-14 | 27.20 | $27.03 | 40639 |
| 2021-09-13 | 27.30 | $27.14 | 17601 |
| 2021-09-10 | 27.39 | $27.63 | 15616 |
| 2021-09-09 | 27.35 | $27.10 | 33334 |
| 2021-09-08 | 27.48 | $27.12 | 19600 |
| 2021-09-07 | 27.63 | $27.71 | 18712 |
| 2021-09-03 | 27.63 | $27.48 | 9123 |
| 2021-09-02 | 27.71 | $27.63 | 18500 |
| 2021-09-01 | 27.76 | $28.08 | 15730 |
| 2021-08-31 | 27.68 | $27.67 | 27846 |
| 2021-08-30 | 27.72 | $28.00 | 21516 |
| 2021-08-27 | 27.68 | $27.69 | 15200 |
| 2021-08-26 | 27.72 | $27.48 | 21409 |
| 2021-08-25 | 27.85 | $27.75 | 12700 |
| 2021-08-24 | 27.93 | $27.77 | 33500 |
| 2021-08-23 | 28.02 | $27.78 | 23211 |
| 2021-08-20 | 28.14 | $27.88 | 11600 |
| 2021-08-19 | 28.25 | $27.62 | 27149 |
| 2021-08-18 | 28.48 | $27.98 | 11948 |
| 2021-08-17 | 28.64 | $27.93 | 18400 |
| 2021-08-16 | 28.86 | $28.74 | 33040 |
| 2021-08-13 | 28.87 | $29.25 | 8900 |
| 2021-08-12 | 28.72 | $29.03 | 17943 |
| 2021-08-11 | 28.61 | $29.16 | 15503 |
| 2021-08-10 | 28.45 | $29.24 | 19700 |
| 2021-08-09 | 28.22 | $28.52 | 26622 |
| 2021-08-06 | 28.18 | $28.77 | 11700 |
| 2021-08-05 | 28.07 | $28.60 | 7138 |
| 2021-08-04 | 27.99 | $28.33 | 12000 |
| 2021-08-03 | 27.98 | $28.54 | 23900 |
| 2021-08-02 | 27.93 | $28.37 | 16735 |
| 2021-07-30 | 27.93 | $28.12 | 14528 |
| 2021-07-29 | 28.02 | $28.81 | 20100 |
| 2021-07-28 | 27.93 | $28.80 | 15200 |
| 2021-07-27 | 27.83 | $28.75 | 24228 |
| 2021-07-26 | 27.75 | $28.77 | 18600 |
| 2021-07-23 | 27.67 | $28.32 | 7900 |
| 2021-07-22 | 27.73 | $28.34 | 20900 |
| 2021-07-21 | 27.81 | $28.76 | 16100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.59
2026-07-17
Close Price
$27.58
Vol: 54900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.30
Average
49.45
Maximum
75.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.59 | $27.58 | 54900 |
| 2026-07-16 | 59.82 | $27.12 | 21800 |
| 2026-07-15 | 56.64 | $26.64 | 26800 |
| 2026-07-14 | 55.81 | $26.52 | 22300 |
| 2026-07-13 | 58.66 | $26.84 | 27930 |
| 2026-07-10 | 58.34 | $26.79 | 66544 |
| 2026-07-09 | 55.64 | $26.37 | 119400 |
| 2026-07-08 | 54.51 | $26.20 | 752431 |
| 2026-07-07 | 56.86 | $26.49 | 22922 |
| 2026-07-06 | 50.96 | $25.64 | 80329 |
| 2026-07-02 | 52.90 | $25.88 | 47100 |
| 2026-07-01 | 51.66 | $25.71 | 134639 |
| 2026-06-30 | 59.74 | $26.63 | 341705 |
| 2026-06-29 | 60.82 | $26.74 | 286100 |
| 2026-06-26 | 58.28 | $26.35 | 1.0M |
| 2026-06-25 | 58.15 | $26.33 | 1.2M |
| 2026-06-24 | 55.03 | $25.87 | 648100 |
| 2026-06-23 | 48.55 | $25.05 | 200530 |
| 2026-06-22 | 48.03 | $24.99 | 94402 |
| 2026-06-18 | 51.23 | $25.38 | 28964 |
| 2026-06-17 | 48.11 | $25.01 | 114600 |
| 2026-06-16 | 53.96 | $25.67 | 34602 |
| 2026-06-15 | 57.48 | $26.02 | 29400 |
| 2026-06-12 | 60.14 | $26.27 | 39900 |
| 2026-06-11 | 60.68 | $26.32 | 73800 |
| 2026-06-10 | 58.21 | $25.97 | 134600 |
| 2026-06-09 | 55.64 | $25.63 | 132432 |
| 2026-06-08 | 50.74 | $25.05 | 144417 |
| 2026-06-05 | 50.56 | $25.03 | 155003 |
| 2026-06-04 | 53.61 | $25.36 | 105600 |
| 2026-06-03 | 51.50 | $25.11 | 106400 |
| 2026-06-02 | 50.48 | $24.99 | 192200 |
| 2026-06-01 | 46.63 | $24.56 | 476000 |
| 2026-05-29 | 48.80 | $24.82 | 312101 |
| 2026-05-28 | 50.00 | $24.96 | 64000 |
| 2026-05-27 | 54.43 | $25.45 | 28907 |
| 2026-05-26 | 49.58 | $24.89 | 47222 |
| 2026-05-22 | 48.46 | $24.77 | 24600 |
| 2026-05-21 | 51.34 | $25.09 | 50100 |
| 2026-05-20 | 50.20 | $24.96 | 40627 |
| 2026-05-19 | 47.40 | $24.65 | 87400 |
| 2026-05-18 | 48.75 | $24.81 | 76200 |
| 2026-05-15 | 41.00 | $24.03 | 43900 |
| 2026-05-14 | 42.25 | $24.19 | 64100 |
| 2026-05-13 | 39.98 | $23.98 | 59247 |
| 2026-05-12 | 43.54 | $24.44 | 77039 |
| 2026-05-11 | 46.90 | $24.83 | 112400 |
| 2026-05-08 | 48.36 | $24.99 | 42700 |
| 2026-05-07 | 45.65 | $24.72 | 52600 |
| 2026-05-06 | 48.42 | $25.03 | 79200 |
| 2026-05-05 | 44.50 | $24.65 | 184000 |
| 2026-05-04 | 46.63 | $24.89 | 37933 |
| 2026-05-01 | 47.99 | $25.04 | 38500 |
| 2026-04-30 | 48.08 | $25.05 | 129327 |
| 2026-04-29 | 47.24 | $24.96 | 196226 |
| 2026-04-28 | 48.48 | $25.11 | 195113 |
| 2026-04-27 | 44.92 | $24.72 | 39700 |
| 2026-04-24 | 46.98 | $24.98 | 31340 |
| 2026-04-23 | 44.76 | $24.74 | 38200 |
| 2026-04-22 | 47.68 | $25.11 | 55505 |
| 2026-04-21 | 46.42 | $24.97 | 136732 |
| 2026-04-20 | 54.18 | $25.85 | 109100 |
| 2026-04-17 | 51.83 | $25.58 | 74200 |
| 2026-04-16 | 48.98 | $25.27 | 118700 |
| 2026-04-15 | 47.95 | $25.16 | 60300 |
| 2026-04-14 | 52.67 | $25.67 | 39200 |
| 2026-04-13 | 52.76 | $25.68 | 1.7M |
| 2026-04-10 | 55.78 | $25.99 | 39900 |
| 2026-04-09 | 52.89 | $25.64 | 98432 |
| 2026-04-08 | 53.08 | $25.66 | 25000 |
| 2026-04-07 | 46.88 | $24.97 | 82439 |
| 2026-04-06 | 48.47 | $25.15 | 46719 |
| 2026-04-02 | 48.00 | $25.10 | 43546 |
| 2026-04-01 | 49.53 | $25.28 | 34618 |
| 2026-03-31 | 48.67 | $25.18 | 67407 |
| 2026-03-30 | 41.45 | $24.42 | 66900 |
| 2026-03-27 | 41.75 | $24.46 | 110300 |
| 2026-03-26 | 41.35 | $24.42 | 48700 |
| 2026-03-25 | 42.65 | $24.61 | 61400 |
| 2026-03-24 | 40.01 | $24.33 | 66100 |
| 2026-03-23 | 38.37 | $24.16 | 149400 |
| 2026-03-20 | 30.75 | $23.44 | 170800 |
| 2026-03-19 | 34.33 | $24.08 | 237500 |
| 2026-03-18 | 37.16 | $24.52 | 175200 |
| 2026-03-17 | 40.95 | $25.04 | 161602 |
| 2026-03-16 | 40.17 | $24.97 | 177500 |
| 2026-03-13 | 35.79 | $24.59 | 175711 |
| 2026-03-12 | 34.48 | $24.48 | 957000 |
| 2026-03-11 | 38.13 | $25.02 | 27300 |
| 2026-03-10 | 36.59 | $24.89 | 49500 |
| 2026-03-09 | 38.26 | $25.13 | 75500 |
| 2026-03-06 | 39.39 | $25.29 | 50200 |
| 2026-03-05 | 39.28 | $25.28 | 410709 |
| 2026-03-04 | 43.27 | $25.83 | 37200 |
| 2026-03-03 | 41.32 | $25.64 | 30500 |
| 2026-03-02 | 41.75 | $25.70 | 32600 |
| 2026-02-27 | 49.24 | $26.62 | 34300 |
| 2026-02-26 | 46.36 | $26.33 | 27900 |
| 2026-02-25 | 48.62 | $26.58 | 34900 |
| 2026-02-24 | 48.34 | $26.55 | 45900 |
| 2026-02-23 | 46.93 | $26.40 | 46442 |
| 2026-02-20 | 47.42 | $26.46 | 71800 |
| 2026-02-19 | 48.46 | $26.59 | 40409 |
| 2026-02-18 | 47.79 | $26.51 | 35847 |
| 2026-02-17 | 47.13 | $26.43 | 46900 |
| 2026-02-13 | 50.13 | $26.83 | 30900 |
| 2026-02-12 | 48.89 | $26.67 | 33043 |
| 2026-02-11 | 53.19 | $27.22 | 29649 |
| 2026-02-10 | 49.51 | $26.74 | 27834 |
| 2026-02-09 | 45.35 | $26.25 | 39400 |
| 2026-02-06 | 46.92 | $26.46 | 23800 |
| 2026-02-05 | 44.21 | $26.15 | 34910 |
| 2026-02-04 | 46.24 | $26.43 | 61211 |
| 2026-02-03 | 39.01 | $25.67 | 36840 |
| 2026-02-02 | 43.14 | $26.24 | 34100 |
| 2026-01-30 | 41.91 | $26.12 | 29400 |
| 2026-01-29 | 42.50 | $26.20 | 159800 |
| 2026-01-28 | 43.72 | $26.37 | 39100 |
| 2026-01-27 | 44.66 | $26.50 | 42822 |
| 2026-01-26 | 39.35 | $25.94 | 51400 |
| 2026-01-23 | 38.54 | $25.86 | 48033 |
| 2026-01-22 | 35.51 | $25.56 | 57700 |
| 2026-01-21 | 32.56 | $25.28 | 40709 |
| 2026-01-20 | 32.61 | $25.29 | 111500 |
| 2026-01-16 | 31.29 | $25.16 | 57027 |
| 2026-01-15 | 31.79 | $25.27 | 51349 |
| 2026-01-14 | 32.24 | $25.37 | 107847 |
| 2026-01-13 | 27.61 | $24.89 | 117900 |
| 2026-01-12 | 28.58 | $25.14 | 220505 |
| 2026-01-09 | 28.81 | $25.20 | 103422 |
| 2026-01-08 | 28.81 | $25.20 | 728000 |
| 2026-01-07 | 56.52 | $29.26 | 188743 |
| 2026-01-06 | 56.52 | $29.26 | 183300 |
| 2026-01-05 | 57.88 | $29.37 | 555200 |
| 2026-01-02 | 51.18 | $28.71 | 99329 |
| 2025-12-31 | 50.96 | $28.69 | 13500 |
| 2025-12-30 | 52.33 | $28.81 | 62934 |
| 2025-12-29 | 50.43 | $28.63 | 64400 |
| 2025-12-26 | 50.96 | $28.68 | 61700 |
| 2025-12-24 | 49.74 | $28.56 | 34500 |
| 2025-12-23 | 50.04 | $28.59 | 14840 |
| 2025-12-22 | 47.78 | $28.36 | 43841 |
| 2025-12-19 | 47.38 | $28.32 | 33400 |
| 2025-12-18 | 49.60 | $28.57 | 30100 |
| 2025-12-17 | 46.86 | $28.28 | 37000 |
| 2025-12-16 | 47.88 | $28.40 | 29728 |
| 2025-12-15 | 43.38 | $27.94 | 78100 |
| 2025-12-12 | 43.38 | $27.94 | 24744 |
| 2025-12-11 | 48.38 | $28.55 | 27020 |
| 2025-12-10 | 47.73 | $28.48 | 85100 |
| 2025-12-09 | 44.66 | $28.16 | 25900 |
| 2025-12-08 | 45.13 | $28.22 | 28000 |
| 2025-12-05 | 46.21 | $28.36 | 556400 |
| 2025-12-04 | 45.77 | $28.31 | 40900 |
| 2025-12-03 | 45.99 | $28.34 | 124300 |
| 2025-12-02 | 43.56 | $28.05 | 61300 |
| 2025-12-01 | 44.54 | $28.20 | 48500 |
| 2025-11-28 | 46.89 | $28.55 | 20800 |
| 2025-11-26 | 43.49 | $28.13 | 33000 |
| 2025-11-25 | 40.02 | $27.73 | 35110 |
| 2025-11-24 | 37.84 | $27.49 | 73207 |
| 2025-11-21 | 41.68 | $28.13 | 34900 |
| 2025-11-20 | 36.52 | $27.59 | 24638 |
| 2025-11-19 | 36.98 | $27.67 | 27605 |
| 2025-11-18 | 37.89 | $27.83 | 55604 |
| 2025-11-17 | 38.00 | $27.85 | 22200 |
| 2025-11-14 | 43.15 | $28.71 | 104503 |
| 2025-11-13 | 48.52 | $29.45 | 15100 |
| 2025-11-12 | 49.71 | $29.60 | 30000 |
| 2025-11-11 | 52.23 | $29.91 | 24500 |
| 2025-11-10 | 55.05 | $30.24 | 10500 |
| 2025-11-07 | 55.57 | $30.30 | 15820 |
| 2025-11-06 | 52.68 | $29.89 | 18045 |
| 2025-11-05 | 48.48 | $29.35 | 18240 |
| 2025-11-04 | 46.04 | $29.06 | 61600 |
| 2025-11-03 | 58.25 | $30.41 | 18000 |
| 2025-10-31 | 59.82 | $30.55 | 11000 |
| 2025-10-30 | 61.96 | $30.74 | 12406 |
| 2025-10-29 | 60.47 | $30.53 | 23026 |
| 2025-10-28 | 62.69 | $30.73 | 14300 |
| 2025-10-27 | 64.26 | $30.87 | 40811 |
| 2025-10-24 | 64.20 | $30.86 | 16314 |
| 2025-10-23 | 63.61 | $30.76 | 21220 |
| 2025-10-22 | 63.09 | $30.67 | 12429 |
| 2025-10-21 | 59.37 | $30.06 | 9934 |
| 2025-10-20 | 59.55 | $30.08 | 19500 |
| 2025-10-17 | 62.65 | $30.41 | 463900 |
| 2025-10-16 | 59.63 | $29.91 | 232200 |
| 2025-10-15 | 56.05 | $29.38 | 17003 |
| 2025-10-14 | 52.17 | $28.87 | 10300 |
| 2025-10-13 | 54.13 | $29.09 | 17900 |
| 2025-10-10 | 52.03 | $28.82 | 8900 |
| 2025-10-09 | 49.86 | $28.55 | 90200 |
| 2025-10-08 | 50.58 | $28.64 | 16000 |
| 2025-10-07 | 53.20 | $28.96 | 366400 |
| 2025-10-06 | 52.25 | $28.83 | 507200 |
| 2025-10-03 | 49.54 | $28.47 | 12746 |
| 2025-10-02 | 48.46 | $28.33 | 15708 |
| 2025-10-01 | 46.60 | $28.09 | 16201 |
| 2025-09-30 | 44.70 | $27.85 | 18423 |
| 2025-09-29 | 41.40 | $27.45 | 17300 |
| 2025-09-26 | 38.98 | $27.17 | 46900 |
| 2025-09-25 | 36.86 | $26.93 | 604600 |
| 2025-09-24 | 37.32 | $27.02 | 22405 |
| 2025-09-23 | 37.72 | $27.10 | 19200 |
| 2025-09-22 | 36.92 | $27.00 | 20100 |
| 2025-09-19 | 37.19 | $27.06 | 19700 |
| 2025-09-18 | 36.74 | $27.00 | 17041 |
| 2025-09-17 | 39.78 | $27.68 | 17100 |
| 2025-09-16 | 36.94 | $27.29 | 24023 |
| 2025-09-15 | 35.46 | $27.09 | 548400 |
| 2025-09-12 | 34.66 | $26.98 | 10840 |
| 2025-09-11 | 31.11 | $26.50 | 13629 |
| 2025-09-10 | 32.04 | $26.77 | 17900 |
| 2025-09-09 | 53.72 | $30.61 | 4835 |
| 2025-09-08 | 54.54 | $30.70 | 4100 |
| 2025-09-05 | 52.79 | $30.47 | 5300 |
| 2025-09-04 | 51.23 | $30.27 | 10235 |
| 2025-09-03 | 48.50 | $29.93 | 8717 |
| 2025-09-02 | 45.42 | $29.57 | 5845 |
| 2025-08-29 | 45.92 | $29.64 | 10334 |
| 2025-08-28 | 47.51 | $29.86 | 14905 |
| 2025-08-27 | 47.65 | $29.88 | 20640 |
| 2025-08-26 | 51.69 | $30.43 | 13400 |
| 2025-08-25 | 61.18 | $31.49 | 8800 |
| 2025-08-22 | 63.91 | $31.75 | 13628 |
| 2025-08-21 | 63.68 | $31.71 | 3936 |
| 2025-08-20 | 65.83 | $31.92 | 9516 |
| 2025-08-19 | 62.56 | $31.35 | 7200 |
| 2025-08-18 | 61.20 | $31.13 | 5500 |
| 2025-08-15 | 61.68 | $31.18 | 6000 |
| 2025-08-14 | 61.04 | $31.07 | 9500 |
| 2025-08-13 | 67.30 | $31.71 | 6036 |
| 2025-08-12 | 64.19 | $31.14 | 11638 |
| 2025-08-11 | 61.31 | $30.67 | 15702 |
| 2025-08-08 | 57.05 | $30.06 | 10002 |
| 2025-08-07 | 58.04 | $30.16 | 10713 |
| 2025-08-06 | 56.53 | $29.95 | 12243 |
| 2025-08-05 | 56.10 | $29.89 | 19234 |
| 2025-08-04 | 52.85 | $29.45 | 10206 |
| 2025-08-01 | 51.30 | $29.25 | 14600 |
| 2025-07-31 | 52.70 | $29.42 | 10715 |
| 2025-07-30 | 56.41 | $29.85 | 32530 |
| 2025-07-29 | 60.36 | $30.27 | 339600 |
| 2025-07-28 | 61.43 | $30.38 | 491123 |
| 2025-07-25 | 61.43 | $30.38 | 8700 |
| 2025-07-24 | 63.65 | $30.62 | 9300 |
| 2025-07-23 | 69.73 | $31.23 | 14500 |
| 2025-07-22 | 64.86 | $30.30 | 5402 |
| 2025-07-21 | 63.30 | $30.04 | 5813 |
| 2025-07-18 | 60.74 | $29.64 | 9500 |
| 2025-07-17 | 58.62 | $29.33 | 13300 |
| 2025-07-16 | 55.52 | $28.91 | 12000 |
| 2025-07-15 | 53.23 | $28.62 | 11502 |
| 2025-07-14 | 52.01 | $28.47 | 18500 |
| 2025-07-11 | 49.07 | $28.12 | 9200 |
| 2025-07-10 | 50.07 | $28.24 | 10800 |
| 2025-07-09 | 51.91 | $28.46 | 14100 |
| 2025-07-08 | 52.07 | $28.48 | 9100 |
| 2025-07-07 | 50.50 | $28.27 | 12000 |
| 2025-07-03 | 53.10 | $28.60 | 7929 |
| 2025-07-02 | 51.96 | $28.44 | 21039 |
| 2025-07-01 | 58.74 | $29.24 | 7400 |
| 2025-06-30 | 55.72 | $28.80 | 21200 |
| 2025-06-27 | 56.98 | $28.94 | 14734 |
| 2025-06-26 | 57.60 | $29.01 | 681811 |
| 2025-06-25 | 52.88 | $28.33 | 943448 |
| 2025-06-24 | 50.74 | $28.05 | 6208 |
| 2025-06-23 | 50.04 | $27.96 | 14319 |
| 2025-06-20 | 53.29 | $28.37 | 506000 |
| 2025-06-18 | 51.24 | $28.09 | 8300 |
| 2025-06-17 | 52.25 | $28.22 | 5429 |
| 2025-06-16 | 52.86 | $28.30 | 16600 |
| 2025-06-13 | 51.45 | $28.09 | 10800 |
| 2025-06-12 | 52.59 | $28.25 | 4500 |
| 2025-06-11 | 49.24 | $27.75 | 5549 |
| 2025-06-10 | 52.11 | $28.16 | 8700 |
| 2025-06-09 | 53.26 | $28.32 | 13400 |
| 2025-06-06 | 53.40 | $28.34 | 15100 |
| 2025-06-05 | 53.87 | $28.41 | 141600 |
| 2025-06-04 | 53.87 | $28.41 | 95800 |
| 2025-06-03 | 51.79 | $28.03 | 189300 |
| 2025-06-02 | 53.86 | $28.37 | 19466 |
| 2025-05-30 | 53.44 | $28.29 | 11800 |
| 2025-05-29 | 53.44 | $28.29 | 8324 |
| 2025-05-28 | 53.25 | $28.25 | 9800 |
| 2025-05-27 | 55.68 | $28.70 | 8505 |
| 2025-05-23 | 53.67 | $28.25 | 15500 |
| 2025-05-22 | 54.03 | $28.32 | 216720 |
| 2025-05-21 | 58.76 | $29.20 | 751700 |
| 2025-05-20 | 56.88 | $28.74 | 10200 |
| 2025-05-19 | 54.18 | $28.11 | 4204 |
| 2025-05-16 | 54.33 | $28.14 | 402900 |
| 2025-05-15 | 53.62 | $27.97 | 17900 |
| 2025-05-14 | 52.47 | $27.69 | 7400 |
| 2025-05-13 | 53.88 | $28.00 | 9838 |
| 2025-05-12 | 52.51 | $27.65 | 11527 |
| 2025-05-09 | 55.75 | $28.37 | 6500 |
| 2025-05-08 | 51.00 | $27.18 | 11000 |
| 2025-05-07 | 48.20 | $26.55 | 9300 |
| 2025-05-06 | 51.57 | $27.31 | 14031 |
| 2025-05-05 | 52.40 | $27.49 | 4500 |
| 2025-05-02 | 52.44 | $27.50 | 9700 |
| 2025-05-01 | 50.20 | $26.94 | 8700 |
| 2025-04-30 | 53.04 | $27.61 | 6542 |
| 2025-04-29 | 53.78 | $27.78 | 28536 |
| 2025-04-28 | 69.24 | $30.67 | 10500 |
| 2025-04-25 | 66.55 | $29.82 | 3500 |
| 2025-04-24 | 67.01 | $29.89 | 8417 |
| 2025-04-23 | 65.23 | $29.34 | 84908 |
| 2025-04-22 | 68.70 | $29.88 | 14100 |
| 2025-04-21 | 67.57 | $29.51 | 13848 |
| 2025-04-17 | 67.82 | $29.55 | 621600 |
| 2025-04-16 | 65.23 | $28.70 | 625400 |
| 2025-04-15 | 63.72 | $28.24 | 13200 |
| 2025-04-14 | 61.81 | $27.68 | 16500 |
| 2025-04-11 | 58.83 | $26.87 | 29309 |
| 2025-04-10 | 52.93 | $25.50 | 25131 |
| 2025-04-09 | 61.92 | $26.96 | 33500 |
| 2025-04-08 | 47.55 | $24.48 | 46900 |
| 2025-04-07 | 47.75 | $24.51 | 39428 |
| 2025-04-04 | 53.59 | $25.30 | 14405 |
| 2025-04-03 | 61.04 | $26.13 | 12110 |
| 2025-04-02 | 57.08 | $25.55 | 994105 |
| 2025-04-01 | 53.77 | $25.12 | 15800 |
| 2025-03-31 | 52.89 | $25.01 | 8900 |
| 2025-03-28 | 53.33 | $25.06 | 6015 |
| 2025-03-27 | 57.90 | $25.56 | 7544 |
| 2025-03-26 | 50.48 | $24.64 | 5216 |
| 2025-03-25 | 53.81 | $24.98 | 7226 |
| 2025-03-24 | 54.62 | $25.06 | 11438 |
| 2025-03-21 | 55.71 | $25.17 | 8245 |
| 2025-03-20 | 55.16 | $25.10 | 6100 |
| 2025-03-19 | 53.55 | $24.89 | 6200 |
| 2025-03-18 | 53.01 | $24.82 | 14730 |
| 2025-03-17 | 50.61 | $24.51 | 11122 |
| 2025-03-14 | 48.01 | $24.19 | 16710 |
| 2025-03-13 | 45.27 | $23.87 | 11300 |
| 2025-03-12 | 46.81 | $24.08 | 16633 |
| 2025-03-11 | 56.23 | $25.17 | 14502 |
| 2025-03-10 | 54.05 | $24.90 | 10912 |
| 2025-03-07 | 55.41 | $25.04 | 7900 |
| 2025-03-06 | 52.92 | $24.73 | 14800 |
| 2025-03-05 | 48.62 | $24.24 | 20033 |
| 2025-03-04 | 47.79 | $24.15 | 30300 |
| 2025-03-03 | 47.87 | $24.16 | 20000 |
| 2025-02-28 | 46.21 | $23.97 | 14105 |
| 2025-02-27 | 43.78 | $23.70 | 9100 |
| 2025-02-26 | 46.59 | $24.08 | 9339 |
| 2025-02-25 | 44.45 | $23.84 | 23511 |
| 2025-02-24 | 46.36 | $24.10 | 8400 |
| 2025-02-21 | 48.25 | $24.35 | 12742 |
| 2025-02-20 | 45.99 | $24.08 | 13500 |
| 2025-02-19 | 45.24 | $23.99 | 16442 |
| 2025-02-18 | 49.09 | $24.52 | 15521 |
| 2025-02-14 | 46.98 | $24.26 | 13012 |
| 2025-02-13 | 46.09 | $24.15 | 36032 |
| 2025-02-12 | 42.39 | $23.71 | 29200 |
| 2025-02-11 | 43.89 | $23.94 | 18326 |
| 2025-02-10 | 40.42 | $23.54 | 29440 |
| 2025-02-07 | 38.43 | $23.32 | 14500 |
| 2025-02-06 | 39.68 | $23.54 | 33719 |
| 2025-02-05 | 35.29 | $23.06 | 28500 |
| 2025-02-04 | 34.25 | $22.95 | 33500 |
| 2025-02-03 | 33.60 | $22.88 | 21900 |
| 2025-01-31 | 36.37 | $23.45 | 7800 |
| 2025-01-30 | 40.73 | $24.23 | 27820 |
| 2025-01-29 | 36.86 | $23.81 | 17300 |
| 2025-01-28 | 37.24 | $23.88 | 20000 |
| 2025-01-27 | 32.45 | $23.38 | 17919 |
| 2025-01-24 | 33.47 | $23.59 | 23522 |
| 2025-01-23 | 29.14 | $23.16 | 23838 |
| 2025-01-22 | 32.71 | $23.92 | 24800 |
| 2025-01-21 | 33.64 | $24.10 | 46137 |
| 2025-01-17 | 36.25 | $24.58 | 18400 |
| 2025-01-16 | 32.31 | $24.20 | 35100 |
| 2025-01-15 | 32.71 | $24.28 | 22800 |
| 2025-01-14 | 29.23 | $23.95 | 43313 |
| 2025-01-13 | 28.81 | $23.91 | 33400 |
| 2025-01-10 | 25.53 | $23.60 | 29800 |
| 2025-01-08 | 30.48 | $24.75 | 13300 |
| 2025-01-07 | 33.49 | $25.31 | 44300 |
| 2025-01-06 | 35.32 | $25.62 | 18733 |
| 2025-01-03 | 32.25 | $25.35 | 32111 |
| 2025-01-02 | 32.58 | $25.41 | 19706 |
| 2024-12-31 | 33.16 | $25.52 | 13532 |
| 2024-12-30 | 34.22 | $25.72 | 24718 |
| 2024-12-27 | 33.82 | $25.68 | 14700 |
| 2024-12-26 | 35.09 | $25.93 | 17300 |
| 2024-12-24 | 35.70 | $26.05 | 14100 |
| 2024-12-23 | 34.89 | $25.96 | 37909 |
| 2024-12-20 | 34.02 | $25.86 | 23527 |
| 2024-12-19 | 32.99 | $25.74 | 22700 |
| 2024-12-18 | 37.42 | $26.70 | 10431 |
| 2024-12-17 | 33.06 | $26.21 | 30520 |
| 2024-12-16 | 35.66 | $26.75 | 21429 |
| 2024-12-13 | 37.59 | $27.12 | 23329 |
| 2024-12-12 | 42.96 | $28.02 | 13638 |
| 2024-12-11 | 43.75 | $28.14 | 99800 |
| 2024-12-10 | 43.81 | $28.15 | 15000 |
| 2024-12-09 | 45.98 | $28.49 | 23617 |
| 2024-12-06 | 48.25 | $28.83 | 65800 |
| 2024-12-05 | 51.67 | $29.31 | 11400 |
| 2024-12-04 | 53.08 | $29.50 | 21200 |
| 2024-12-03 | 51.00 | $29.19 | 26823 |
| 2024-12-02 | 46.97 | $28.63 | 23800 |
| 2024-11-29 | 45.99 | $28.50 | 3700 |
| 2024-11-27 | 43.94 | $28.23 | 14200 |
| 2024-11-26 | 42.17 | $28.00 | 27222 |
| 2024-11-25 | 41.56 | $27.92 | 25129 |
| 2024-11-22 | 38.64 | $27.54 | 10516 |
| 2024-11-21 | 37.07 | $27.34 | 17710 |
| 2024-11-20 | 36.13 | $27.22 | 8800 |
| 2024-11-19 | 39.27 | $27.90 | 19900 |
| 2024-11-18 | 37.91 | $27.72 | 21700 |
| 2024-11-15 | 35.80 | $27.44 | 19100 |
| 2024-11-14 | 42.19 | $28.75 | 14225 |
| 2024-11-13 | 38.53 | $28.29 | 22200 |
| 2024-11-12 | 38.29 | $28.26 | 39600 |
| 2024-11-11 | 41.55 | $28.89 | 14700 |
| 2024-11-08 | 42.99 | $29.15 | 7400 |
| 2024-11-07 | 46.90 | $29.81 | 13431 |
| 2024-11-06 | 46.97 | $29.82 | 5226 |
| 2024-11-05 | 53.58 | $30.81 | 10000 |
| 2024-11-04 | 45.30 | $29.69 | 8900 |
| 2024-11-01 | 45.22 | $29.68 | 8448 |
| 2024-10-31 | 35.14 | $28.60 | 11515 |
| 2024-10-30 | 42.42 | $29.66 | 12130 |
| 2024-10-29 | 42.89 | $29.72 | 10200 |
| 2024-10-28 | 44.15 | $29.88 | 4900 |
| 2024-10-25 | 43.76 | $29.84 | 4000 |
| 2024-10-24 | 45.51 | $30.07 | 5600 |
| 2024-10-23 | 43.07 | $29.81 | 4200 |
| 2024-10-22 | 45.92 | $30.19 | 5423 |
| 2024-10-21 | 45.92 | $30.19 | 4944 |
| 2024-10-18 | 51.89 | $30.92 | 7015 |
| 2024-10-17 | 52.15 | $30.95 | 13801 |
| 2024-10-16 | 48.40 | $30.50 | 9744 |
| 2024-10-15 | 50.75 | $30.78 | 3500 |
| 2024-10-14 | 47.65 | $30.42 | 7300 |
| 2024-10-11 | 48.21 | $30.49 | 3700 |
| 2024-10-10 | 49.80 | $30.69 | 7624 |
| 2024-10-09 | 48.59 | $30.54 | 6100 |
| 2024-10-08 | 45.25 | $30.14 | 12500 |
| 2024-10-07 | 45.82 | $30.22 | 27500 |
| 2024-10-04 | 47.66 | $30.48 | 4600 |
| 2024-10-03 | 45.99 | $30.27 | 10200 |
| 2024-10-02 | 45.99 | $30.27 | 6826 |
| 2024-10-01 | 48.72 | $30.68 | 9728 |
| 2024-09-30 | 52.17 | $31.16 | 8100 |
| 2024-09-27 | 50.50 | $30.92 | 7300 |
| 2024-09-26 | 49.18 | $30.73 | 10000 |
| 2024-09-25 | 46.22 | $30.32 | 22733 |
| 2024-09-24 | 48.30 | $30.64 | 11602 |
| 2024-09-23 | 45.53 | $30.26 | 10100 |
| 2024-09-20 | 41.88 | $29.79 | 20200 |
| 2024-09-19 | 42.63 | $29.92 | 7000 |
| 2024-09-18 | 41.40 | $29.76 | 3500 |
| 2024-09-17 | 39.07 | $29.46 | 19132 |
| 2024-09-16 | 39.12 | $29.47 | 7100 |
| 2024-09-13 | 33.02 | $28.71 | 8100 |
| 2024-09-12 | 30.77 | $28.45 | 5207 |
| 2024-09-11 | 30.96 | $28.50 | 14200 |
| 2024-09-10 | 30.55 | $28.45 | 12409 |
| 2024-09-09 | 30.76 | $28.51 | 12600 |
| 2024-09-06 | 32.03 | $28.88 | 9200 |
| 2024-09-05 | 37.53 | $30.26 | 2613 |
| 2024-09-04 | 54.56 | $32.90 | 2511 |
| 2024-09-03 | 53.73 | $32.79 | 3539 |
| 2024-08-30 | 54.68 | $32.90 | 4210 |
| 2024-08-29 | 55.27 | $32.97 | 3222 |
| 2024-08-28 | 56.17 | $33.08 | 7000 |
| 2024-08-27 | 56.90 | $33.17 | 5508 |
| 2024-08-26 | 56.54 | $33.11 | 2405 |
| 2024-08-23 | 57.22 | $33.20 | 12900 |
| 2024-08-22 | 55.25 | $32.85 | 3215 |
| 2024-08-21 | 50.97 | $32.15 | 8300 |
| 2024-08-20 | 50.59 | $32.09 | 1500 |
| 2024-08-19 | 51.42 | $32.22 | 5400 |
| 2024-08-16 | 49.86 | $31.96 | 5200 |
| 2024-08-15 | 54.96 | $32.75 | 3340 |
| 2024-08-14 | 52.63 | $32.35 | 9925 |
| 2024-08-13 | 47.88 | $31.61 | 35041 |
| 2024-08-12 | 44.45 | $31.13 | 4000 |
| 2024-08-09 | 46.45 | $31.46 | 6500 |
| 2024-08-08 | 43.53 | $31.06 | 5700 |
| 2024-08-07 | 44.86 | $31.29 | 3500 |
| 2024-08-06 | 43.94 | $31.16 | 6000 |
| 2024-08-05 | 42.89 | $31.01 | 12128 |
| 2024-08-02 | 49.66 | $32.16 | 3515 |
| 2024-08-01 | 51.20 | $32.39 | 6000 |
| 2024-07-31 | 48.64 | $32.00 | 4340 |
| 2024-07-30 | 51.89 | $32.49 | 9800 |
| 2024-07-29 | 50.14 | $32.22 | 2611 |
| 2024-07-26 | 53.34 | $32.69 | 3400 |
| 2024-07-25 | 49.15 | $32.05 | 5737 |
| 2024-07-24 | 51.62 | $32.41 | 12742 |
| 2024-07-23 | 47.58 | $31.83 | 5215 |
| 2024-07-22 | 53.68 | $32.66 | 13608 |
| 2024-07-19 | 54.00 | $32.70 | 2628 |
| 2024-07-18 | 53.80 | $32.67 | 6123 |
| 2024-07-17 | 51.60 | $32.33 | 4800 |
| 2024-07-16 | 49.80 | $32.06 | 4336 |
| 2024-07-15 | 50.19 | $32.12 | 22429 |
| 2024-07-12 | 55.49 | $32.88 | 3925 |
| 2024-07-11 | 49.04 | $31.92 | 11200 |
| 2024-07-10 | 46.90 | $31.64 | 13400 |
| 2024-07-09 | 44.62 | $31.35 | 3500 |
| 2024-07-08 | 49.27 | $32.02 | 4047 |
| 2024-07-05 | 46.17 | $31.63 | 6815 |
| 2024-07-03 | 46.17 | $31.63 | 3900 |
| 2024-07-02 | 44.60 | $31.43 | 9438 |
| 2024-07-01 | 40.66 | $30.95 | 16115 |
| 2024-06-28 | 39.30 | $30.79 | 6500 |
| 2024-06-27 | 39.41 | $30.81 | 4000 |
| 2024-06-26 | 46.92 | $32.04 | 4906 |
| 2024-06-25 | 40.33 | $31.29 | 6700 |
| 2024-06-24 | 41.57 | $31.48 | 14000 |
| 2024-06-21 | 38.64 | $31.17 | 24803 |
| 2024-06-20 | 41.44 | $31.61 | 3600 |
| 2024-06-18 | 41.51 | $31.62 | 6837 |
| 2024-06-17 | 41.95 | $31.69 | 11202 |
| 2024-06-14 | 44.09 | $32.03 | 2900 |
| 2024-06-13 | 43.20 | $31.92 | 5000 |
| 2024-06-12 | 45.00 | $32.21 | 6508 |
| 2024-06-11 | 45.37 | $32.27 | 9300 |
| 2024-06-10 | 47.61 | $32.63 | 6541 |
| 2024-06-07 | 46.84 | $32.52 | 5200 |
| 2024-06-06 | 51.01 | $33.17 | 8649 |
| 2024-06-05 | 52.72 | $33.42 | 9334 |
| 2024-06-04 | 52.11 | $33.32 | 17000 |
| 2024-06-03 | 48.03 | $32.68 | 4841 |
| 2024-05-31 | 46.61 | $32.47 | 9132 |
| 2024-05-30 | 53.40 | $33.50 | 7100 |
| 2024-05-29 | 54.72 | $33.68 | 8329 |
| 2024-05-28 | 59.29 | $34.27 | 3300 |
| 2024-05-24 | 61.44 | $34.53 | 4439 |
| 2024-05-23 | 60.23 | $34.30 | 33600 |
| 2024-05-22 | 59.87 | $34.23 | 27044 |
| 2024-05-21 | 61.47 | $34.44 | 3116 |
| 2024-05-20 | 65.11 | $34.90 | 3200 |
| 2024-05-17 | 63.60 | $34.56 | 2200 |
| 2024-05-16 | 65.75 | $34.83 | 8500 |
| 2024-05-15 | 63.07 | $34.22 | 3200 |
| 2024-05-14 | 64.32 | $34.38 | 2333 |
| 2024-05-13 | 60.13 | $33.49 | 1332 |
| 2024-05-10 | 61.36 | $33.65 | 1516 |
| 2024-05-09 | 63.05 | $33.87 | 11511 |
| 2024-05-08 | 62.29 | $33.70 | 2200 |
| 2024-05-07 | 63.31 | $33.84 | 2642 |
| 2024-05-06 | 64.53 | $34.01 | 2000 |
| 2024-05-03 | 62.89 | $33.60 | 4700 |
| 2024-05-02 | 62.04 | $33.39 | 6501 |
| 2024-05-01 | 57.30 | $32.32 | 3800 |
| 2024-04-30 | 60.38 | $32.78 | 4700 |
| 2024-04-29 | 64.38 | $33.34 | 51623 |
| 2024-04-26 | 63.52 | $33.13 | 196500 |
| 2024-04-25 | 66.05 | $33.48 | 226200 |
| 2024-04-24 | 66.55 | $33.55 | 7503 |
| 2024-04-23 | 70.88 | $34.14 | 18100 |
| 2024-04-22 | 56.14 | $30.93 | 17530 |
| 2024-04-19 | 52.66 | $30.44 | 1603 |
| 2024-04-18 | 54.50 | $30.66 | 3700 |
| 2024-04-17 | 47.52 | $29.78 | 12300 |
| 2024-04-16 | 46.82 | $29.70 | 4900 |
| 2024-04-15 | 47.20 | $29.75 | 5600 |
| 2024-04-12 | 47.27 | $29.76 | 3423 |
| 2024-04-11 | 51.45 | $30.32 | 4700 |
| 2024-04-10 | 51.84 | $30.37 | 5030 |
| 2024-04-09 | 54.02 | $30.65 | 3800 |
| 2024-04-08 | 54.33 | $30.69 | 2838 |
| 2024-04-05 | 52.38 | $30.39 | 2308 |
| 2024-04-04 | 62.68 | $31.61 | 6419 |
| 2024-04-03 | 62.51 | $31.58 | 7100 |
| 2024-04-02 | 59.10 | $31.01 | 85303 |
| 2024-04-01 | 62.51 | $31.37 | 1935 |
| 2024-03-28 | 64.07 | $31.53 | 4400 |
| 2024-03-27 | 66.23 | $31.75 | 3544 |
| 2024-03-26 | 62.94 | $31.14 | 4100 |
| 2024-03-25 | 61.78 | $30.94 | 4400 |
| 2024-03-22 | 61.32 | $30.86 | 10007 |
| 2024-03-21 | 60.18 | $30.66 | 5700 |
| 2024-03-20 | 55.25 | $29.87 | 7400 |
| 2024-03-19 | 54.77 | $29.80 | 2912 |
| 2024-03-18 | 54.05 | $29.69 | 5100 |
| 2024-03-15 | 59.20 | $30.32 | 4600 |
| 2024-03-14 | 51.37 | $29.20 | 9100 |
| 2024-03-13 | 56.73 | $29.78 | 6400 |
| 2024-03-12 | 56.83 | $29.79 | 4000 |
| 2024-03-11 | 52.42 | $29.22 | 1214 |
| 2024-03-08 | 47.90 | $28.71 | 6500 |
| 2024-03-07 | 47.62 | $28.68 | 2400 |
| 2024-03-06 | 50.34 | $29.00 | 3100 |
| 2024-03-05 | 46.53 | $28.58 | 3100 |
| 2024-03-04 | 48.64 | $28.83 | 16600 |
| 2024-03-01 | 49.23 | $28.90 | 2500 |
| 2024-02-29 | 47.76 | $28.73 | 22438 |
| 2024-02-28 | 48.47 | $28.82 | 2035 |
| 2024-02-27 | 51.79 | $29.23 | 1849 |
| 2024-02-26 | 49.88 | $28.99 | 2414 |
| 2024-02-23 | 49.32 | $28.92 | 1300 |
| 2024-02-22 | 51.01 | $29.14 | 1800 |
| 2024-02-21 | 50.65 | $29.09 | 7144 |
| 2024-02-20 | 50.72 | $29.10 | 2900 |
| 2024-02-16 | 50.72 | $29.10 | 2816 |
| 2024-02-15 | 47.92 | $28.68 | 3417 |
| 2024-02-14 | 45.39 | $28.32 | 3039 |
| 2024-02-13 | 43.29 | $28.03 | 4700 |
| 2024-02-12 | 45.84 | $28.47 | 4400 |
| 2024-02-09 | 43.24 | $28.11 | 3121 |
| 2024-02-08 | 43.91 | $28.23 | 4427 |
| 2024-02-07 | 45.81 | $28.57 | 58700 |
| 2024-02-06 | 46.65 | $28.72 | 4330 |
| 2024-02-05 | 43.13 | $28.19 | 5007 |
| 2024-02-02 | 45.16 | $28.57 | 3005 |
| 2024-02-01 | 46.70 | $28.85 | 2400 |
| 2024-01-31 | 51.40 | $29.64 | 2000 |
| 2024-01-30 | 54.29 | $30.08 | 2634 |
| 2024-01-29 | 53.96 | $30.02 | 4019 |
| 2024-01-26 | 55.64 | $30.28 | 15000 |
| 2024-01-25 | 53.52 | $29.88 | 11700 |
| 2024-01-24 | 52.34 | $29.66 | 10731 |
| 2024-01-23 | 48.03 | $28.91 | 19944 |
| 2024-01-22 | 44.41 | $28.34 | 2900 |
| 2024-01-19 | 43.95 | $28.27 | 6500 |
| 2024-01-18 | 48.97 | $29.19 | 11717 |
| 2024-01-17 | 43.80 | $28.41 | 17011 |
| 2024-01-16 | 46.25 | $28.84 | 8312 |
| 2024-01-12 | 47.55 | $29.06 | 3400 |
| 2024-01-11 | 45.57 | $28.76 | 9900 |
| 2024-01-10 | 50.91 | $29.64 | 5200 |
| 2024-01-09 | 53.26 | $29.99 | 5743 |
| 2024-01-08 | 57.52 | $30.58 | 7248 |
| 2024-01-05 | 52.23 | $29.72 | 10911 |
| 2024-01-04 | 55.84 | $30.19 | 4900 |
| 2024-01-03 | 57.53 | $30.40 | 7145 |
| 2024-01-02 | 53.39 | $29.75 | 7800 |
| 2023-12-29 | 57.93 | $30.30 | 2413 |
| 2023-12-28 | 56.59 | $30.09 | 6500 |
| 2023-12-27 | 60.61 | $30.55 | 4802 |
| 2023-12-26 | 57.69 | $30.08 | 1600 |
| 2023-12-22 | 57.12 | $29.99 | 3100 |
| 2023-12-21 | 57.70 | $30.06 | 9347 |
| 2023-12-20 | 55.80 | $29.75 | 4028 |
| 2023-12-19 | 63.97 | $30.68 | 6600 |
| 2023-12-18 | 57.79 | $29.70 | 3400 |
| 2023-12-15 | 59.88 | $29.91 | 4800 |
| 2023-12-14 | 66.17 | $30.49 | 14142 |
| 2023-12-13 | 71.58 | $30.93 | 4900 |
| 2023-12-12 | 70.70 | $30.76 | 9800 |
| 2023-12-11 | 70.50 | $30.72 | 10640 |
| 2023-12-08 | 69.70 | $30.56 | 5233 |
| 2023-12-07 | 69.50 | $30.52 | 4440 |
| 2023-12-06 | 70.59 | $30.62 | 2100 |
| 2023-12-05 | 68.77 | $30.23 | 7834 |
| 2023-12-04 | 69.40 | $30.29 | 30200 |
| 2023-12-01 | 75.50 | $30.85 | 36900 |
| 2023-11-30 | 72.46 | $30.11 | 8730 |
| 2023-11-29 | 75.09 | $30.33 | 6525 |
| 2023-11-28 | 73.86 | $30.03 | 4200 |
| 2023-11-27 | 73.40 | $29.92 | 4049 |
| 2023-11-24 | 73.24 | $29.88 | 1426 |
| 2023-11-22 | 71.86 | $29.54 | 4324 |
| 2023-11-21 | 71.66 | $29.49 | 7547 |
| 2023-11-20 | 70.77 | $29.27 | 8400 |
| 2023-11-17 | 73.25 | $29.52 | 3200 |
| 2023-11-16 | 72.17 | $29.23 | 4400 |
| 2023-11-15 | 71.88 | $29.15 | 4700 |
| 2023-11-14 | 72.33 | $29.20 | 7702 |
| 2023-11-13 | 70.56 | $28.70 | 12900 |
| 2023-11-10 | 70.12 | $28.58 | 4940 |
| 2023-11-09 | 68.96 | $28.26 | 7306 |
| 2023-11-08 | 70.09 | $28.40 | 7229 |
| 2023-11-07 | 67.03 | $27.57 | 9500 |
| 2023-11-06 | 57.20 | $25.61 | 18741 |
| 2023-11-03 | 61.08 | $26.05 | 7912 |
| 2023-11-02 | 56.70 | $25.36 | 10100 |
| 2023-11-01 | 51.26 | $24.64 | 22242 |
| 2023-10-31 | 52.93 | $24.83 | 63300 |
| 2023-10-30 | 46.89 | $24.13 | 14523 |
| 2023-10-27 | 40.68 | $23.53 | 5300 |
| 2023-10-26 | 42.49 | $23.76 | 7336 |
| 2023-10-25 | 43.20 | $23.85 | 10700 |
| 2023-10-24 | 41.65 | $23.70 | 22039 |
| 2023-10-23 | 42.46 | $23.81 | 4028 |
| 2023-10-20 | 41.87 | $23.75 | 5100 |
| 2023-10-19 | 41.40 | $23.70 | 9100 |
| 2023-10-18 | 42.38 | $23.85 | 2933 |
| 2023-10-17 | 47.42 | $24.56 | 15600 |
| 2023-10-16 | 42.78 | $24.05 | 3400 |
| 2023-10-13 | 37.65 | $23.55 | 4906 |
| 2023-10-12 | 41.15 | $24.05 | 6200 |
| 2023-10-11 | 42.43 | $24.22 | 12411 |
| 2023-10-10 | 46.19 | $24.69 | 10421 |
| 2023-10-09 | 37.71 | $23.93 | 2500 |
| 2023-10-06 | 41.11 | $24.35 | 12500 |
| 2023-10-05 | 42.32 | $24.49 | 3800 |
| 2023-10-04 | 39.04 | $24.22 | 23900 |
| 2023-10-03 | 44.68 | $24.85 | 20800 |
| 2023-10-02 | 48.02 | $25.17 | 7629 |
| 2023-09-29 | 47.56 | $25.13 | 3100 |
| 2023-09-28 | 47.33 | $25.11 | 10936 |
| 2023-09-27 | 48.12 | $25.19 | 13343 |
| 2023-09-26 | 49.78 | $25.36 | 7700 |
| 2023-09-25 | 48.49 | $25.23 | 4001 |
| 2023-09-22 | 49.04 | $25.29 | 1824 |
| 2023-09-21 | 50.69 | $25.47 | 19341 |
| 2023-09-20 | 52.08 | $25.62 | 2515 |
| 2023-09-19 | 56.38 | $26.06 | 6413 |
| 2023-09-18 | 52.66 | $25.62 | 1500 |
| 2023-09-15 | 54.06 | $25.76 | 7029 |
| 2023-09-14 | 54.54 | $25.81 | 6700 |
| 2023-09-13 | 55.89 | $25.95 | 3525 |
| 2023-09-12 | 59.57 | $26.32 | 7910 |
| 2023-09-11 | 48.61 | $25.06 | 1630 |
| 2023-09-08 | 47.76 | $24.98 | 4024 |
| 2023-09-07 | 46.49 | $24.86 | 5414 |
| 2023-09-06 | 42.03 | $24.46 | 4300 |
| 2023-09-05 | 47.37 | $25.03 | 3900 |
| 2023-09-01 | 47.37 | $25.03 | 5900 |
| 2023-08-31 | 52.32 | $25.50 | 3700 |
| 2023-08-30 | 49.44 | $25.23 | 2248 |
| 2023-08-29 | 49.86 | $25.27 | 5900 |
| 2023-08-28 | 43.53 | $24.72 | 4300 |
| 2023-08-25 | 41.36 | $24.55 | 5314 |
| 2023-08-24 | 40.21 | $24.46 | 3100 |
| 2023-08-23 | 44.98 | $24.97 | 3100 |
| 2023-08-22 | 40.51 | $24.63 | 4100 |
| 2023-08-21 | 42.64 | $24.85 | 2500 |
| 2023-08-18 | 42.74 | $24.86 | 5600 |
| 2023-08-17 | 43.59 | $24.95 | 3531 |
| 2023-08-16 | 46.62 | $25.26 | 7400 |
| 2023-08-15 | 42.58 | $24.93 | 2500 |
| 2023-08-14 | 43.62 | $25.04 | 3100 |
| 2023-08-11 | 44.86 | $25.17 | 2918 |
| 2023-08-10 | 45.42 | $25.23 | 7519 |
| 2023-08-09 | 47.80 | $25.48 | 6700 |
| 2023-08-08 | 48.48 | $25.55 | 5500 |
| 2023-08-07 | 49.14 | $25.62 | 6017 |
| 2023-08-04 | 46.99 | $25.40 | 5900 |
| 2023-08-03 | 46.59 | $25.36 | 3319 |
| 2023-08-02 | 47.68 | $25.49 | 1400 |
| 2023-08-01 | 50.25 | $25.79 | 3500 |
| 2023-07-31 | 55.34 | $26.33 | 3212 |
| 2023-07-28 | 57.92 | $26.58 | 16400 |
| 2023-07-27 | 56.77 | $26.43 | 1400 |
| 2023-07-26 | 58.81 | $26.63 | 1900 |
| 2023-07-25 | 57.95 | $26.51 | 1809 |
| 2023-07-24 | 62.27 | $26.93 | 1100 |
| 2023-07-21 | 68.00 | $27.43 | 2839 |
| 2023-07-20 | 67.72 | $27.38 | 2419 |
| 2023-07-19 | 66.01 | $27.08 | 4900 |
| 2023-07-18 | 73.81 | $27.71 | 4900 |
| 2023-07-17 | 70.01 | $27.00 | 6039 |
| 2023-07-14 | 69.24 | $26.87 | 4531 |
| 2023-07-13 | 69.90 | $26.92 | 2200 |
| 2023-07-12 | 69.57 | $26.86 | 3100 |
| 2023-07-11 | 67.48 | $26.49 | 8100 |
| 2023-07-10 | 63.33 | $25.85 | 7500 |
| 2023-07-07 | 61.67 | $25.62 | 82500 |
| 2023-07-06 | 58.04 | $25.16 | 51200 |
| 2023-07-05 | 61.52 | $25.45 | 5427 |
| 2023-07-03 | 66.21 | $25.81 | 2600 |
| 2023-06-30 | 63.58 | $25.45 | 4243 |
| 2023-06-29 | 59.86 | $25.00 | 6100 |
| 2023-06-28 | 58.61 | $24.86 | 7400 |
| 2023-06-27 | 60.13 | $24.98 | 5600 |
| 2023-06-26 | 58.51 | $24.79 | 2600 |
| 2023-06-23 | 61.12 | $25.00 | 1623 |
| 2023-06-22 | 58.70 | $24.71 | 3023 |
| 2023-06-21 | 60.81 | $24.88 | 3400 |
| 2023-06-20 | 60.93 | $24.89 | 5500 |
| 2023-06-16 | 59.46 | $24.70 | 10019 |
| 2023-06-15 | 58.76 | $24.61 | 6137 |
| 2023-06-14 | 52.15 | $23.85 | 4203 |
| 2023-06-13 | 49.08 | $23.55 | 6900 |
| 2023-06-12 | 47.60 | $23.41 | 11606 |
| 2023-06-09 | 46.43 | $23.30 | 7128 |
| 2023-06-08 | 49.17 | $23.59 | 2300 |
| 2023-06-07 | 49.17 | $23.59 | 6000 |
| 2023-06-06 | 44.81 | $23.16 | 70026 |
| 2023-06-05 | 41.71 | $22.88 | 2132 |
| 2023-06-02 | 46.39 | $23.41 | 2900 |
| 2023-06-01 | 40.93 | $22.95 | 12320 |
| 2023-05-31 | 37.92 | $22.72 | 14700 |
| 2023-05-30 | 40.02 | $22.97 | 5631 |
| 2023-05-26 | 41.42 | $23.13 | 4423 |
| 2023-05-25 | 34.80 | $22.64 | 25700 |
| 2023-05-24 | 35.82 | $22.77 | 9200 |
| 2023-05-23 | 38.19 | $23.06 | 9800 |
| 2023-05-22 | 43.05 | $23.58 | 8301 |
| 2023-05-19 | 44.71 | $23.74 | 5003 |
| 2023-05-18 | 43.42 | $23.64 | 3210 |
| 2023-05-17 | 43.51 | $23.65 | 6739 |
| 2023-05-16 | 43.89 | $23.69 | 3600 |
| 2023-05-15 | 45.65 | $23.88 | 4000 |
| 2023-05-12 | 45.54 | $23.87 | 3233 |
| 2023-05-11 | 46.16 | $23.94 | 4720 |
| 2023-05-10 | 48.30 | $24.18 | 5514 |
| 2023-05-09 | 49.20 | $24.28 | 2800 |
| 2023-05-08 | 48.83 | $24.24 | 2648 |
| 2023-05-05 | 51.45 | $24.54 | 5215 |
| 2023-05-04 | 46.55 | $24.00 | 7000 |
| 2023-05-03 | 47.14 | $24.07 | 1209 |
| 2023-05-02 | 50.13 | $24.42 | 1601 |
| 2023-05-01 | 49.79 | $24.38 | 4725 |
| 2023-04-28 | 51.40 | $24.57 | 5828 |
| 2023-04-27 | 50.11 | $24.41 | 6312 |
| 2023-04-26 | 49.71 | $24.36 | 2500 |
| 2023-04-25 | 50.55 | $24.47 | 4500 |
| 2023-04-24 | 65.10 | $26.00 | 9936 |
| 2023-04-21 | 60.99 | $25.41 | 21831 |
| 2023-04-20 | 60.91 | $25.40 | 99249 |
| 2023-04-19 | 60.91 | $25.40 | 3200 |
| 2023-04-18 | 62.30 | $25.53 | 6628 |
| 2023-04-17 | 59.46 | $25.11 | 6200 |
| 2023-04-14 | 60.08 | $25.17 | 8100 |
| 2023-04-13 | 58.94 | $25.00 | 18443 |
| 2023-04-12 | 55.53 | $24.52 | 1900 |
| 2023-04-11 | 56.93 | $24.67 | 4000 |
| 2023-04-10 | 55.87 | $24.52 | 2909 |
| 2023-04-06 | 56.04 | $24.54 | 2900 |
| 2023-04-05 | 54.70 | $24.34 | 5800 |
| 2023-04-04 | 55.02 | $24.38 | 9335 |
| 2023-04-03 | 53.47 | $24.14 | 4100 |
| 2023-03-31 | 53.28 | $24.11 | 1400 |
| 2023-03-30 | 54.12 | $24.23 | 9500 |
| 2023-03-29 | 52.69 | $23.99 | 14100 |
| 2023-03-28 | 53.62 | $24.13 | 3900 |
| 2023-03-27 | 53.94 | $24.18 | 4714 |
| 2023-03-24 | 49.58 | $23.42 | 18517 |
| 2023-03-23 | 52.70 | $23.92 | 14717 |
| 2023-03-22 | 58.03 | $24.69 | 5800 |
| 2023-03-21 | 54.08 | $24.00 | 13700 |
| 2023-03-20 | 55.97 | $24.26 | 9100 |
| 2023-03-17 | 49.07 | $23.20 | 12400 |
| 2023-03-16 | 53.66 | $23.81 | 13300 |
| 2023-03-15 | 47.55 | $23.01 | 16800 |
| 2023-03-14 | 58.68 | $24.22 | 4529 |
| 2023-03-13 | 54.50 | $23.72 | 8619 |
| 2023-03-10 | 58.92 | $24.11 | 8900 |
| 2023-03-09 | 64.66 | $24.56 | 7610 |
| 2023-03-08 | 62.83 | $24.32 | 2011 |
| 2023-03-07 | 61.88 | $24.20 | 20000 |
| 2023-03-06 | 65.84 | $24.50 | 4311 |
| 2023-03-03 | 66.65 | $24.56 | 17529 |
| 2023-03-02 | 65.44 | $24.38 | 1900 |
| 2023-03-01 | 64.28 | $24.21 | 11805 |
| 2023-02-28 | 63.80 | $24.14 | 7613 |
| 2023-02-27 | 62.15 | $23.90 | 156900 |
| 2023-02-24 | 56.96 | $23.23 | 277514 |
| 2023-02-23 | 59.99 | $23.49 | 434400 |
| 2023-02-22 | 63.19 | $23.75 | 233700 |
| 2023-02-21 | 66.84 | $24.03 | 20714 |
| 2023-02-17 | 63.94 | $23.62 | 4100 |
| 2023-02-16 | 61.62 | $23.32 | 14400 |
| 2023-02-15 | 61.46 | $23.30 | 5700 |
| 2023-02-14 | 62.81 | $23.41 | 4500 |
| 2023-02-13 | 62.45 | $23.36 | 5716 |
| 2023-02-10 | 60.44 | $23.08 | 1900 |
| 2023-02-09 | 65.82 | $23.53 | 5900 |
| 2023-02-08 | 66.58 | $23.59 | 9900 |
| 2023-02-07 | 66.94 | $23.62 | 4200 |
| 2023-02-06 | 66.77 | $23.59 | 4839 |
| 2023-02-03 | 68.69 | $23.76 | 14305 |
| 2023-02-02 | 72.43 | $24.08 | 13100 |
| 2023-02-01 | 68.92 | $23.38 | 5600 |
| 2023-01-31 | 67.63 | $23.15 | 4100 |
| 2023-01-30 | 68.92 | $23.26 | 5412 |
| 2023-01-27 | 69.73 | $23.33 | 2000 |
| 2023-01-26 | 68.84 | $23.15 | 8302 |
| 2023-01-25 | 68.35 | $23.05 | 7100 |
| 2023-01-24 | 66.85 | $22.75 | 12900 |
| 2023-01-23 | 72.49 | $23.27 | 25304 |
| 2023-01-20 | 71.25 | $22.99 | 12300 |
| 2023-01-19 | 70.01 | $22.72 | 4100 |
| 2023-01-18 | 70.33 | $22.75 | 11300 |
| 2023-01-17 | 73.52 | $23.05 | 25427 |
| 2023-01-13 | 70.23 | $22.28 | 10415 |
| 2023-01-12 | 72.22 | $22.46 | 51525 |
| 2023-01-11 | 68.65 | $21.70 | 9200 |
| 2023-01-10 | 68.24 | $21.62 | 57411 |
| 2023-01-09 | 67.64 | $21.50 | 76200 |
| 2023-01-06 | 69.95 | $21.72 | 22311 |
| 2023-01-05 | 66.93 | $21.10 | 70615 |
| 2023-01-04 | 61.90 | $20.24 | 52500 |
| 2023-01-03 | 57.86 | $19.67 | 72500 |
| 2022-12-30 | 53.60 | $19.15 | 16700 |
| 2022-12-29 | 56.30 | $19.41 | 9900 |
| 2022-12-28 | 54.54 | $19.20 | 11729 |
| 2022-12-27 | 55.25 | $19.27 | 36944 |
| 2022-12-23 | 55.09 | $19.25 | 15100 |
| 2022-12-22 | 53.05 | $18.99 | 22503 |
| 2022-12-21 | 56.22 | $19.33 | 164345 |
| 2022-12-20 | 53.00 | $18.92 | 25318 |
| 2022-12-19 | 54.11 | $19.04 | 79900 |
| 2022-12-16 | 53.96 | $19.02 | 31226 |
| 2022-12-15 | 57.39 | $19.40 | 14800 |
| 2022-12-14 | 65.78 | $20.20 | 23700 |
| 2022-12-13 | 65.05 | $20.08 | 39232 |
| 2022-12-12 | 64.08 | $19.92 | 149132 |
| 2022-12-09 | 65.93 | $20.09 | 62700 |
| 2022-12-08 | 73.09 | $20.70 | 28431 |
| 2022-12-07 | 72.09 | $20.49 | 103003 |
| 2022-12-06 | 71.72 | $20.41 | 60700 |
| 2022-12-05 | 71.30 | $20.32 | 173313 |
| 2022-12-02 | 73.58 | $20.52 | 25430 |
| 2022-12-01 | 67.64 | $19.31 | 22800 |
| 2022-11-30 | 67.36 | $19.26 | 56341 |
| 2022-11-29 | 66.27 | $19.07 | 43127 |
| 2022-11-28 | 65.41 | $18.92 | 87500 |
| 2022-11-25 | 68.75 | $19.22 | 4900 |
| 2022-11-23 | 66.59 | $18.82 | 23700 |
| 2022-11-22 | 63.28 | $18.27 | 79700 |
| 2022-11-21 | 61.91 | $18.06 | 117505 |
| 2022-11-18 | 65.79 | $18.41 | 56636 |
| 2022-11-17 | 65.50 | $18.36 | 67200 |
| 2022-11-16 | 66.04 | $18.41 | 84636 |
| 2022-11-15 | 70.09 | $18.78 | 93742 |
| 2022-11-14 | 69.32 | $18.62 | 61033 |
| 2022-11-11 | 69.85 | $18.67 | 86812 |
| 2022-11-10 | 67.51 | $18.18 | 152400 |
| 2022-11-09 | 62.62 | $17.31 | 105243 |
| 2022-11-08 | 60.55 | $16.99 | 114900 |
| 2022-11-07 | 58.35 | $16.67 | 83513 |
| 2022-11-04 | 57.29 | $16.52 | 77500 |
| 2022-11-03 | 51.51 | $15.78 | 85435 |
| 2022-11-02 | 52.14 | $15.85 | 52810 |
| 2022-11-01 | 55.19 | $16.18 | 176939 |
| 2022-10-31 | 51.26 | $15.70 | 35924 |
| 2022-10-28 | 51.09 | $15.68 | 95449 |
| 2022-10-27 | 53.29 | $15.93 | 48100 |
| 2022-10-26 | 54.36 | $16.05 | 42931 |
| 2022-10-25 | 51.67 | $15.70 | 156600 |
| 2022-10-24 | 47.75 | $15.23 | 91300 |
| 2022-10-21 | 46.07 | $15.04 | 91035 |
| 2022-10-20 | 46.07 | $15.04 | 118826 |
| 2022-10-19 | 45.73 | $15.00 | 404500 |
| 2022-10-18 | 47.61 | $15.27 | 176803 |
| 2022-10-17 | 45.89 | $15.05 | 60808 |
| 2022-10-14 | 42.89 | $14.68 | 101401 |
| 2022-10-13 | 43.89 | $14.84 | 117200 |
| 2022-10-12 | 35.92 | $13.94 | 357900 |
| 2022-10-11 | 36.69 | $14.08 | 317638 |
| 2022-10-10 | 37.90 | $14.30 | 123900 |
| 2022-10-07 | 34.63 | $13.95 | 95200 |
| 2022-10-06 | 35.03 | $14.03 | 89100 |
| 2022-10-05 | 37.95 | $14.59 | 277000 |
| 2022-10-04 | 41.34 | $15.17 | 440634 |
| 2022-10-03 | 33.46 | $14.36 | 67800 |
| 2022-09-30 | 30.73 | $14.11 | 67500 |
| 2022-09-29 | 29.96 | $14.04 | 146800 |
| 2022-09-28 | 30.65 | $14.19 | 87435 |
| 2022-09-27 | 24.86 | $13.66 | 555800 |
| 2022-09-26 | 25.78 | $13.90 | 99700 |
| 2022-09-23 | 26.45 | $14.07 | 43900 |
| 2022-09-22 | 31.15 | $15.12 | 84914 |
| 2022-09-21 | 27.66 | $14.82 | 58848 |
| 2022-09-20 | 28.96 | $15.10 | 148349 |
| 2022-09-19 | 29.97 | $15.31 | 96900 |
| 2022-09-16 | 28.28 | $15.16 | 74500 |
| 2022-09-15 | 28.71 | $15.26 | 41000 |
| 2022-09-14 | 29.19 | $15.37 | 62700 |
| 2022-09-13 | 29.91 | $15.54 | 88800 |
| 2022-09-12 | 33.91 | $16.39 | 90700 |
| 2022-09-09 | 26.56 | $15.72 | 30900 |
| 2022-09-08 | 23.30 | $15.45 | 79332 |
| 2022-09-07 | 29.36 | $16.77 | 109700 |
| 2022-09-06 | 32.39 | $17.27 | 50200 |
| 2022-09-02 | 30.06 | $17.10 | 43140 |
| 2022-09-01 | 31.83 | $17.39 | 87200 |
| 2022-08-31 | 33.32 | $17.62 | 71719 |
| 2022-08-30 | 34.45 | $17.79 | 113300 |
| 2022-08-29 | 32.00 | $17.60 | 69300 |
| 2022-08-26 | 32.37 | $17.66 | 42500 |
| 2022-08-25 | 36.86 | $18.34 | 31300 |
| 2022-08-24 | 36.49 | $18.31 | 57800 |
| 2022-08-23 | 37.54 | $18.46 | 57000 |
| 2022-08-22 | 37.60 | $18.47 | 46800 |
| 2022-08-19 | 41.31 | $18.99 | 9935 |
| 2022-08-18 | 45.04 | $19.45 | 9700 |
| 2022-08-17 | 47.80 | $19.76 | 6300 |
| 2022-08-16 | 50.76 | $20.07 | 8800 |
| 2022-08-15 | 50.19 | $20.01 | 13000 |
| 2022-08-12 | 51.99 | $20.20 | 12400 |
| 2022-08-11 | 50.94 | $20.08 | 17615 |
| 2022-08-10 | 52.68 | $20.27 | 5533 |
| 2022-08-09 | 48.06 | $19.75 | 18500 |
| 2022-08-08 | 50.30 | $20.00 | 21109 |
| 2022-08-05 | 49.13 | $19.87 | 19200 |
| 2022-08-04 | 52.87 | $20.28 | 9000 |
| 2022-08-03 | 51.68 | $20.14 | 12100 |
| 2022-08-02 | 51.94 | $20.17 | 14900 |
| 2022-08-01 | 53.98 | $20.40 | 19500 |
| 2022-07-29 | 53.83 | $20.38 | 8600 |
| 2022-07-28 | 53.18 | $20.29 | 32800 |
| 2022-07-27 | 53.58 | $20.34 | 9636 |
| 2022-07-26 | 48.93 | $19.70 | 18400 |
| 2022-07-25 | 54.52 | $20.39 | 10800 |
| 2022-07-22 | 53.04 | $20.19 | 14527 |
| 2022-07-21 | 53.71 | $20.27 | 21029 |
| 2022-07-20 | 51.99 | $20.03 | 37107 |
| 2022-07-19 | 51.85 | $20.01 | 35844 |
| 2022-07-18 | 45.21 | $19.14 | 38513 |
| 2022-07-15 | 43.42 | $18.93 | 28207 |
| 2022-07-14 | 38.01 | $18.34 | 24700 |
| 2022-07-13 | 41.95 | $18.95 | 34400 |
| 2022-07-12 | 40.01 | $18.75 | 45014 |
| 2022-07-11 | 39.34 | $18.68 | 64522 |
| 2022-07-08 | 41.82 | $19.07 | 36100 |
| 2022-07-07 | 39.88 | $18.86 | 33100 |
| 2022-07-06 | 37.53 | $18.61 | 117400 |
| 2022-07-05 | 35.31 | $18.38 | 33547 |
| 2022-07-01 | 41.44 | $19.39 | 32700 |
| 2022-06-30 | 40.17 | $19.26 | 19937 |
| 2022-06-29 | 44.32 | $19.85 | 17600 |
| 2022-06-28 | 45.37 | $19.99 | 33301 |
| 2022-06-27 | 46.97 | $20.20 | 43523 |
| 2022-06-24 | 46.54 | $20.15 | 122522 |
| 2022-06-23 | 43.89 | $19.84 | 137600 |
| 2022-06-22 | 43.81 | $19.83 | 67400 |
| 2022-06-21 | 43.65 | $19.81 | 45926 |
| 2022-06-17 | 44.44 | $19.94 | 43700 |
| 2022-06-16 | 42.61 | $19.70 | 63922 |
| 2022-06-15 | 43.40 | $19.84 | 47223 |
| 2022-06-14 | 37.04 | $19.04 | 71918 |
| 2022-06-13 | 40.27 | $19.64 | 40600 |
| 2022-06-10 | 42.00 | $19.94 | 39000 |
| 2022-06-09 | 46.51 | $20.65 | 46326 |
| 2022-06-08 | 51.63 | $21.34 | 44912 |
| 2022-06-07 | 50.74 | $21.22 | 45600 |
| 2022-06-06 | 51.04 | $21.26 | 52538 |
| 2022-06-03 | 53.91 | $21.64 | 17400 |
| 2022-06-02 | 55.95 | $21.90 | 55300 |
| 2022-06-01 | 54.11 | $21.61 | 55400 |
| 2022-05-31 | 58.01 | $22.10 | 88300 |
| 2022-05-27 | 57.83 | $22.07 | 16500 |
| 2022-05-26 | 55.95 | $21.75 | 24000 |
| 2022-05-25 | 50.52 | $20.92 | 46300 |
| 2022-05-24 | 46.02 | $20.33 | 39819 |
| 2022-05-23 | 46.91 | $20.46 | 40500 |
| 2022-05-20 | 45.28 | $20.25 | 34140 |
| 2022-05-19 | 41.55 | $19.79 | 25300 |
| 2022-05-18 | 42.27 | $19.91 | 29334 |
| 2022-05-17 | 50.19 | $21.07 | 57200 |
| 2022-05-16 | 46.14 | $20.58 | 37300 |
| 2022-05-13 | 45.63 | $20.52 | 27006 |
| 2022-05-12 | 40.98 | $20.00 | 28400 |
| 2022-05-11 | 38.19 | $19.71 | 43000 |
| 2022-05-10 | 37.01 | $19.59 | 139232 |
| 2022-05-09 | 33.09 | $19.20 | 67902 |
| 2022-05-06 | 35.93 | $19.72 | 460400 |
| 2022-05-05 | 36.15 | $19.76 | 394600 |
| 2022-05-04 | 37.44 | $19.99 | 481332 |
| 2022-05-03 | 36.88 | $19.93 | 722800 |
| 2022-05-02 | 35.70 | $19.80 | 43920 |
| 2022-04-29 | 36.35 | $19.93 | 831945 |
| 2022-04-28 | 37.79 | $20.22 | 52600 |
| 2022-04-27 | 32.90 | $19.66 | 64300 |
| 2022-04-26 | 30.87 | $19.44 | 74300 |
| 2022-04-25 | 39.42 | $21.10 | 27306 |
| 2022-04-22 | 37.94 | $20.95 | 12500 |
| 2022-04-21 | 40.64 | $21.38 | 37800 |
| 2022-04-20 | 39.69 | $21.28 | 34500 |
| 2022-04-19 | 39.60 | $21.27 | 46608 |
| 2022-04-18 | 39.25 | $21.23 | 39108 |
| 2022-04-14 | 39.00 | $21.20 | 45903 |
| 2022-04-13 | 37.01 | $20.96 | 22700 |
| 2022-04-12 | 37.89 | $21.14 | 70210 |
| 2022-04-11 | 38.13 | $21.19 | 113100 |
| 2022-04-08 | 39.50 | $21.48 | 73405 |
| 2022-04-07 | 38.34 | $21.32 | 86011 |
| 2022-04-06 | 35.31 | $20.91 | 146300 |
| 2022-04-05 | 37.58 | $21.44 | 224900 |
| 2022-04-04 | 39.30 | $21.82 | 47200 |
| 2022-04-01 | 38.38 | $21.69 | 19400 |
| 2022-03-31 | 38.51 | $21.72 | 57000 |
| 2022-03-30 | 42.14 | $22.54 | 40324 |
| 2022-03-29 | 43.81 | $22.89 | 95701 |
| 2022-03-28 | 39.29 | $22.20 | 96800 |
| 2022-03-25 | 40.50 | $22.47 | 39634 |
| 2022-03-24 | 38.85 | $22.22 | 40944 |
| 2022-03-23 | 39.26 | $22.32 | 28003 |
| 2022-03-22 | 41.81 | $22.92 | 102800 |
| 2022-03-21 | 41.69 | $22.90 | 20545 |
| 2022-03-18 | 42.87 | $23.18 | 43539 |
| 2022-03-17 | 41.30 | $22.90 | 34000 |
| 2022-03-16 | 43.15 | $23.36 | 76100 |
| 2022-03-15 | 37.85 | $22.44 | 127700 |
| 2022-03-14 | 39.25 | $22.81 | 56409 |
| 2022-03-11 | 33.71 | $21.93 | 21925 |
| 2022-03-10 | 35.38 | $22.41 | 33100 |
| 2022-03-09 | 37.75 | $23.05 | 68400 |
| 2022-03-08 | 25.98 | $21.45 | 132407 |
| 2022-03-07 | 26.58 | $21.65 | 85600 |
| 2022-03-04 | 29.37 | $22.52 | 32500 |
| 2022-03-03 | 31.61 | $23.14 | 66700 |
| 2022-03-02 | 32.52 | $23.38 | 27600 |
| 2022-03-01 | 34.37 | $23.85 | 35800 |
| 2022-02-28 | 42.97 | $25.59 | 25500 |
| 2022-02-25 | 48.01 | $26.36 | 26300 |
| 2022-02-24 | 42.52 | $25.70 | 34500 |
| 2022-02-23 | 45.72 | $26.16 | 18749 |
| 2022-02-22 | 46.51 | $26.27 | 22034 |
| 2022-02-18 | 42.82 | $25.84 | 14400 |
| 2022-02-17 | 42.20 | $25.77 | 62617 |
| 2022-02-16 | 42.33 | $25.79 | 55809 |
| 2022-02-15 | 40.75 | $25.60 | 42000 |
| 2022-02-14 | 39.01 | $25.39 | 2.3M |
| 2022-02-11 | 34.75 | $24.90 | 3.4M |
| 2022-02-10 | 46.20 | $26.73 | 94732 |
| 2022-02-09 | 45.07 | $26.61 | 30000 |
| 2022-02-08 | 44.33 | $26.53 | 28433 |
| 2022-02-07 | 42.30 | $26.31 | 33909 |
| 2022-02-04 | 39.64 | $26.03 | 20000 |
| 2022-02-03 | 43.90 | $26.65 | 28000 |
| 2022-02-02 | 46.83 | $27.03 | 31434 |
| 2022-02-01 | 45.65 | $26.90 | 43700 |
| 2022-01-31 | 43.64 | $26.68 | 59600 |
| 2022-01-28 | 44.06 | $26.74 | 47232 |
| 2022-01-27 | 47.79 | $27.25 | 23018 |
| 2022-01-26 | 46.27 | $27.07 | 47800 |
| 2022-01-25 | 48.12 | $27.32 | 55900 |
| 2022-01-24 | 50.26 | $27.60 | 41300 |
| 2022-01-21 | 53.15 | $27.96 | 35700 |
| 2022-01-20 | 53.48 | $28.00 | 40725 |
| 2022-01-19 | 68.98 | $29.55 | 108300 |
| 2022-01-18 | 67.72 | $29.33 | 79438 |
| 2022-01-14 | 70.19 | $29.53 | 24423 |
| 2022-01-13 | 68.67 | $29.25 | 41800 |
| 2022-01-12 | 68.40 | $29.20 | 38700 |
| 2022-01-11 | 67.54 | $29.04 | 65145 |
| 2022-01-10 | 66.62 | $28.87 | 122900 |
| 2022-01-07 | 63.32 | $28.30 | 40600 |
| 2022-01-06 | 62.08 | $28.10 | 17400 |
| 2022-01-05 | 62.28 | $28.12 | 24100 |
| 2022-01-04 | 60.70 | $27.86 | 17700 |
| 2022-01-03 | 59.91 | $27.73 | 44138 |
| 2021-12-31 | 58.24 | $27.46 | 26500 |
| 2021-12-30 | 56.72 | $27.22 | 28900 |
| 2021-12-29 | 57.97 | $27.37 | 39549 |
| 2021-12-28 | 58.88 | $27.48 | 24036 |
| 2021-12-27 | 57.20 | $27.19 | 29000 |
| 2021-12-23 | 57.43 | $27.22 | 32700 |
| 2021-12-22 | 57.21 | $27.18 | 29100 |
| 2021-12-21 | 54.15 | $26.63 | 42943 |
| 2021-12-20 | 46.77 | $25.51 | 55000 |
| 2021-12-17 | 48.63 | $25.79 | 46733 |
| 2021-12-16 | 42.42 | $24.99 | 38100 |
| 2021-12-15 | 45.00 | $25.39 | 31512 |
| 2021-12-14 | 48.13 | $25.84 | 74609 |
| 2021-12-13 | 46.07 | $25.58 | 60645 |
| 2021-12-10 | 48.61 | $25.94 | 59732 |
| 2021-12-09 | 47.55 | $25.80 | 91946 |
| 2021-12-08 | 49.58 | $26.09 | 26732 |
| 2021-12-07 | 50.71 | $26.25 | 106900 |
| 2021-12-06 | 52.87 | $26.55 | 69627 |
| 2021-12-03 | 50.04 | $26.13 | 57300 |
| 2021-12-02 | 51.44 | $26.33 | 80332 |
| 2021-12-01 | 48.72 | $25.93 | 59527 |
| 2021-11-30 | 48.24 | $25.86 | 163200 |
| 2021-11-29 | 50.22 | $26.17 | 60932 |
| 2021-11-26 | 46.95 | $25.68 | 26837 |
| 2021-11-24 | 50.77 | $26.27 | 15900 |
| 2021-11-23 | 54.02 | $26.73 | 39128 |
| 2021-11-22 | 50.20 | $26.15 | 45642 |
| 2021-11-19 | 48.66 | $25.93 | 14100 |
| 2021-11-18 | 54.47 | $26.73 | 38002 |
| 2021-11-17 | 52.87 | $26.49 | 29100 |
| 2021-11-16 | 54.70 | $26.73 | 48500 |
| 2021-11-15 | 61.25 | $27.51 | 113200 |
| 2021-11-12 | 60.15 | $27.32 | 13400 |
| 2021-11-11 | 60.49 | $27.36 | 39218 |
| 2021-11-10 | 65.87 | $27.96 | 19100 |
| 2021-11-09 | 63.18 | $27.44 | 67800 |
| 2021-11-08 | 53.59 | $26.01 | 38500 |
| 2021-11-05 | 52.77 | $25.91 | 35300 |
| 2021-11-04 | 48.09 | $25.37 | 35723 |
| 2021-11-03 | 49.12 | $25.49 | 34100 |
| 2021-11-02 | 43.99 | $24.95 | 25000 |
| 2021-11-01 | 44.47 | $25.01 | 72200 |
| 2021-10-29 | 42.91 | $24.85 | 24700 |
| 2021-10-28 | 43.56 | $24.94 | 30500 |
| 2021-10-27 | 44.06 | $25.01 | 55940 |
| 2021-10-26 | 44.33 | $25.05 | 51319 |
| 2021-10-25 | 40.66 | $24.63 | 48900 |
| 2021-10-22 | 35.78 | $24.12 | 22229 |
| 2021-10-21 | 38.56 | $24.59 | 29500 |
| 2021-10-20 | 40.80 | $24.94 | 240907 |
| 2021-10-19 | 42.26 | $25.16 | 152012 |
| 2021-10-18 | 43.97 | $25.41 | 338607 |
| 2021-10-15 | 43.01 | $25.30 | 145532 |
| 2021-10-14 | 39.89 | $24.95 | 155632 |
| 2021-10-13 | 40.74 | $25.09 | 208800 |
| 2021-10-12 | 34.72 | $24.45 | 30800 |
| 2021-10-11 | 32.90 | $24.27 | 33219 |
| 2021-10-08 | 35.13 | $24.70 | 17300 |
| 2021-10-07 | 34.24 | $24.61 | 31223 |
| 2021-10-06 | 33.77 | $24.56 | 28619 |
| 2021-10-05 | 35.68 | $24.95 | 38300 |
| 2021-10-04 | 33.48 | $24.71 | 18700 |
| 2021-10-01 | 35.35 | $25.10 | 22100 |
| 2021-09-30 | 35.08 | $25.07 | 36200 |
| 2021-09-29 | 39.32 | $25.90 | 16300 |
| 2021-09-28 | 37.15 | $25.65 | 25400 |
| 2021-09-27 | 42.72 | $26.61 | 30528 |
| 2021-09-24 | 36.81 | $25.98 | 15412 |
| 2021-09-23 | 37.27 | $26.06 | 28500 |
| 2021-09-22 | 38.01 | $26.19 | 31140 |
| 2021-09-21 | 34.09 | $25.78 | 35209 |
| 2021-09-20 | 33.21 | $25.69 | 29800 |
| 2021-09-17 | 36.11 | $26.26 | 29229 |
| 2021-09-16 | 37.54 | $26.52 | 42500 |
| 2021-09-15 | 33.32 | $26.08 | 554926 |
| 2021-09-14 | 38.68 | $27.03 | 40639 |
| 2021-09-13 | 39.37 | $27.14 | 17601 |
| 2021-09-10 | 42.62 | $27.63 | 15616 |
| 2021-09-09 | 37.31 | $27.10 | 33334 |
| 2021-09-08 | 37.43 | $27.12 | 19600 |
| 2021-09-07 | 41.29 | $27.71 | 18712 |
| 2021-09-03 | 38.96 | $27.48 | 9123 |
| 2021-09-02 | 39.94 | $27.63 | 18500 |
| 2021-09-01 | 43.03 | $28.08 | 15730 |
| 2021-08-31 | 38.94 | $27.67 | 27846 |
| 2021-08-30 | 41.20 | $28.00 | 21516 |
| 2021-08-27 | 37.99 | $27.69 | 15200 |
| 2021-08-26 | 35.73 | $27.48 | 21409 |
| 2021-08-25 | 37.39 | $27.75 | 12700 |
| 2021-08-24 | 37.51 | $27.77 | 33500 |
| 2021-08-23 | 37.57 | $27.78 | 23211 |
| 2021-08-20 | 38.14 | $27.88 | 11600 |
| 2021-08-19 | 35.74 | $27.62 | 27149 |
| 2021-08-18 | 37.66 | $27.98 | 11948 |
| 2021-08-17 | 37.22 | $27.93 | 18400 |
| 2021-08-16 | 41.81 | $28.74 | 33040 |
| 2021-08-13 | 45.14 | $29.25 | 8900 |
| 2021-08-12 | 43.29 | $29.03 | 17943 |
| 2021-08-11 | 44.12 | $29.16 | 15503 |
| 2021-08-10 | 44.62 | $29.24 | 19700 |
| 2021-08-09 | 38.64 | $28.52 | 26622 |
| 2021-08-06 | 40.07 | $28.77 | 11700 |
| 2021-08-05 | 38.60 | $28.60 | 7138 |
| 2021-08-04 | 36.24 | $28.33 | 12000 |
| 2021-08-03 | 37.30 | $28.54 | 23900 |
| 2021-08-02 | 35.86 | $28.37 | 16735 |
| 2021-07-30 | 33.74 | $28.12 | 14528 |
| 2021-07-29 | 36.95 | $28.81 | 20100 |
| 2021-07-28 | 36.86 | $28.80 | 15200 |
| 2021-07-27 | 36.47 | $28.75 | 24228 |
| 2021-07-26 | 36.56 | $28.77 | 18600 |
| 2021-07-23 | 33.14 | $28.32 | 7900 |
| 2021-07-22 | 33.22 | $28.34 | 20900 |
| 2021-07-21 | 34.80 | $28.76 | 16100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.14
2026-07-17
Close Price
$27.58
Vol: 54900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -2.14 | $27.58 | 54900 |
| 2026-07-16 | -0.87 | $27.12 | 21800 |
| 2026-07-15 | -18.55 | $26.64 | 26800 |
| 2026-07-14 | -23.98 | $26.52 | 22300 |
| 2026-07-13 | -9.50 | $26.84 | 27930 |
| 2026-07-10 | -6.25 | $26.79 | 66544 |
| 2026-07-09 | -26.44 | $26.37 | 119400 |
| 2026-07-08 | -34.62 | $26.20 | 752431 |
| 2026-07-07 | -18.94 | $26.49 | 22922 |
| 2026-07-06 | -56.39 | $25.64 | 80329 |
| 2026-07-02 | -45.82 | $25.88 | 47100 |
| 2026-07-01 | -53.30 | $25.71 | 134639 |
| 2026-06-30 | -12.78 | $26.63 | 341705 |
| 2026-06-29 | -7.00 | $26.74 | 286100 |
| 2026-06-26 | -9.09 | $26.35 | 1.0M |
| 2026-06-25 | -9.59 | $26.33 | 1.2M |
| 2026-06-24 | -30.59 | $25.87 | 648100 |
| 2026-06-23 | -68.04 | $25.05 | 200530 |
| 2026-06-22 | -70.78 | $24.99 | 94402 |
| 2026-06-18 | -52.97 | $25.38 | 28964 |
| 2026-06-17 | -69.86 | $25.01 | 114600 |
| 2026-06-16 | -39.73 | $25.67 | 34602 |
| 2026-06-15 | -23.74 | $26.02 | 29400 |
| 2026-06-12 | -8.80 | $26.27 | 39900 |
| 2026-06-11 | -7.04 | $26.32 | 73800 |
| 2026-06-10 | -9.84 | $25.97 | 134600 |
| 2026-06-09 | -7.58 | $25.63 | 132432 |
| 2026-06-08 | -29.38 | $25.05 | 144417 |
| 2026-06-05 | -30.41 | $25.03 | 155003 |
| 2026-06-04 | -13.40 | $25.36 | 105600 |
| 2026-06-03 | -26.29 | $25.11 | 106400 |
| 2026-06-02 | -32.47 | $24.99 | 192200 |
| 2026-06-01 | -54.64 | $24.56 | 476000 |
| 2026-05-29 | -41.24 | $24.82 | 312101 |
| 2026-05-28 | -34.02 | $24.96 | 64000 |
| 2026-05-27 | -8.76 | $25.45 | 28907 |
| 2026-05-26 | -24.38 | $24.89 | 47222 |
| 2026-05-22 | -31.88 | $24.77 | 24600 |
| 2026-05-21 | -11.88 | $25.09 | 50100 |
| 2026-05-20 | -20.00 | $24.96 | 40627 |
| 2026-05-19 | -41.57 | $24.65 | 87400 |
| 2026-05-18 | -33.92 | $24.81 | 76200 |
| 2026-05-15 | -85.04 | $24.03 | 43900 |
| 2026-05-14 | -87.98 | $24.19 | 64100 |
| 2026-05-13 | -98.08 | $23.98 | 59247 |
| 2026-05-12 | -93.49 | $24.44 | 77039 |
| 2026-05-11 | -76.28 | $24.83 | 112400 |
| 2026-05-08 | -66.03 | $24.99 | 42700 |
| 2026-05-07 | -84.62 | $24.72 | 52600 |
| 2026-05-06 | -66.27 | $25.03 | 79200 |
| 2026-05-05 | -88.76 | $24.65 | 184000 |
| 2026-05-04 | -81.82 | $24.89 | 37933 |
| 2026-05-01 | -72.08 | $25.04 | 38500 |
| 2026-04-30 | -71.43 | $25.05 | 129327 |
| 2026-04-29 | -77.27 | $24.96 | 196226 |
| 2026-04-28 | -67.53 | $25.11 | 195113 |
| 2026-04-27 | -70.10 | $24.72 | 39700 |
| 2026-04-24 | -57.35 | $24.98 | 31340 |
| 2026-04-23 | -69.12 | $24.74 | 38200 |
| 2026-04-22 | -50.98 | $25.11 | 55505 |
| 2026-04-21 | -57.84 | $24.97 | 136732 |
| 2026-04-20 | -13.10 | $25.85 | 109100 |
| 2026-04-17 | -20.43 | $25.58 | 74200 |
| 2026-04-16 | -31.54 | $25.27 | 118700 |
| 2026-04-15 | -35.48 | $25.16 | 60300 |
| 2026-04-14 | -17.20 | $25.67 | 39200 |
| 2026-04-13 | -16.85 | $25.68 | 1.7M |
| 2026-04-10 | -5.73 | $25.99 | 39900 |
| 2026-04-09 | -9.52 | $25.64 | 98432 |
| 2026-04-08 | -8.73 | $25.66 | 25000 |
| 2026-04-07 | -21.08 | $24.97 | 82439 |
| 2026-04-06 | -12.25 | $25.15 | 46719 |
| 2026-04-02 | -17.14 | $25.10 | 43546 |
| 2026-04-01 | -16.88 | $25.28 | 34618 |
| 2026-03-31 | -28.06 | $25.18 | 67407 |
| 2026-03-30 | -58.10 | $24.42 | 66900 |
| 2026-03-27 | -58.80 | $24.46 | 110300 |
| 2026-03-26 | -69.01 | $24.42 | 48700 |
| 2026-03-25 | -63.45 | $24.61 | 61400 |
| 2026-03-24 | -71.64 | $24.33 | 66100 |
| 2026-03-23 | -77.21 | $24.16 | 149400 |
| 2026-03-20 | -97.72 | $23.44 | 170800 |
| 2026-03-19 | -94.90 | $24.08 | 237500 |
| 2026-03-18 | -96.71 | $24.52 | 175200 |
| 2026-03-17 | -75.31 | $25.04 | 161602 |
| 2026-03-16 | -78.19 | $24.97 | 177500 |
| 2026-03-13 | -93.95 | $24.59 | 175711 |
| 2026-03-12 | -98.44 | $24.48 | 957000 |
| 2026-03-11 | -89.62 | $25.02 | 27300 |
| 2026-03-10 | -94.62 | $24.89 | 49500 |
| 2026-03-09 | -85.38 | $25.13 | 75500 |
| 2026-03-06 | -89.18 | $25.29 | 50200 |
| 2026-03-05 | -89.61 | $25.28 | 410709 |
| 2026-03-04 | -65.80 | $25.83 | 37200 |
| 2026-03-03 | -74.03 | $25.64 | 30500 |
| 2026-03-02 | -91.67 | $25.70 | 32600 |
| 2026-02-27 | -40.56 | $26.62 | 34300 |
| 2026-02-26 | -56.67 | $26.33 | 27900 |
| 2026-02-25 | -42.78 | $26.58 | 34900 |
| 2026-02-24 | -44.44 | $26.55 | 45900 |
| 2026-02-23 | -52.78 | $26.40 | 46442 |
| 2026-02-20 | -49.44 | $26.46 | 71800 |
| 2026-02-19 | -38.19 | $26.59 | 40409 |
| 2026-02-18 | -38.71 | $26.51 | 35847 |
| 2026-02-17 | -41.44 | $26.43 | 46900 |
| 2026-02-13 | -23.01 | $26.83 | 30900 |
| 2026-02-12 | -29.69 | $26.67 | 33043 |
| 2026-02-11 | -5.68 | $27.22 | 29649 |
| 2026-02-10 | -2.63 | $26.74 | 27834 |
| 2026-02-09 | -23.19 | $26.25 | 39400 |
| 2026-02-06 | -13.04 | $26.46 | 23800 |
| 2026-02-05 | -28.02 | $26.15 | 34910 |
| 2026-02-04 | -62.34 | $26.43 | 61211 |
| 2026-02-03 | -80.54 | $25.67 | 36840 |
| 2026-02-02 | -69.56 | $26.24 | 34100 |
| 2026-01-30 | -71.87 | $26.12 | 29400 |
| 2026-01-29 | -70.33 | $26.20 | 159800 |
| 2026-01-28 | -67.05 | $26.37 | 39100 |
| 2026-01-27 | -64.55 | $26.50 | 42822 |
| 2026-01-26 | -75.34 | $25.94 | 51400 |
| 2026-01-23 | -76.88 | $25.86 | 48033 |
| 2026-01-22 | -82.66 | $25.56 | 57700 |
| 2026-01-21 | -88.05 | $25.28 | 40709 |
| 2026-01-20 | -87.86 | $25.29 | 111500 |
| 2026-01-16 | -90.37 | $25.16 | 57027 |
| 2026-01-15 | -88.25 | $25.27 | 51349 |
| 2026-01-14 | -86.32 | $25.37 | 107847 |
| 2026-01-13 | -95.57 | $24.89 | 117900 |
| 2026-01-12 | -90.75 | $25.14 | 220505 |
| 2026-01-09 | -96.88 | $25.20 | 103422 |
| 2026-01-08 | -96.88 | $25.20 | 728000 |
| 2026-01-07 | -19.73 | $29.26 | 188743 |
| 2026-01-06 | -19.73 | $29.26 | 183300 |
| 2026-01-05 | -8.73 | $29.37 | 555200 |
| 2026-01-02 | -32.73 | $28.71 | 99329 |
| 2025-12-31 | -33.45 | $28.69 | 13500 |
| 2025-12-30 | -29.09 | $28.81 | 62934 |
| 2025-12-29 | -35.64 | $28.63 | 64400 |
| 2025-12-26 | -33.82 | $28.68 | 61700 |
| 2025-12-24 | -16.26 | $28.56 | 34500 |
| 2025-12-23 | -14.78 | $28.59 | 14840 |
| 2025-12-22 | -26.11 | $28.36 | 43841 |
| 2025-12-19 | -28.08 | $28.32 | 33400 |
| 2025-12-18 | -15.76 | $28.57 | 30100 |
| 2025-12-17 | -29.00 | $28.28 | 37000 |
| 2025-12-16 | -23.00 | $28.40 | 29728 |
| 2025-12-15 | -46.00 | $27.94 | 78100 |
| 2025-12-12 | -48.33 | $27.94 | 24744 |
| 2025-12-11 | -53.44 | $28.55 | 27020 |
| 2025-12-10 | -56.28 | $28.48 | 85100 |
| 2025-12-09 | -73.33 | $28.16 | 25900 |
| 2025-12-08 | -71.43 | $28.22 | 28000 |
| 2025-12-05 | -67.24 | $28.36 | 556400 |
| 2025-12-04 | -68.94 | $28.31 | 40900 |
| 2025-12-03 | -67.92 | $28.34 | 124300 |
| 2025-12-02 | -77.82 | $28.05 | 61300 |
| 2025-12-01 | -73.86 | $28.20 | 48500 |
| 2025-11-28 | -64.29 | $28.55 | 20800 |
| 2025-11-26 | -78.96 | $28.13 | 33000 |
| 2025-11-25 | -90.98 | $27.73 | 35110 |
| 2025-11-24 | -97.54 | $27.49 | 73207 |
| 2025-11-21 | -81.64 | $28.13 | 34900 |
| 2025-11-20 | -96.44 | $27.59 | 24638 |
| 2025-11-19 | -95.56 | $27.67 | 27605 |
| 2025-11-18 | -92.13 | $27.83 | 55604 |
| 2025-11-17 | -96.74 | $27.85 | 22200 |
| 2025-11-14 | -85.71 | $28.71 | 104503 |
| 2025-11-13 | -59.29 | $29.45 | 15100 |
| 2025-11-12 | -53.93 | $29.60 | 30000 |
| 2025-11-11 | -42.86 | $29.91 | 24500 |
| 2025-11-10 | -31.07 | $30.24 | 10500 |
| 2025-11-07 | -28.93 | $30.30 | 15820 |
| 2025-11-06 | -43.57 | $29.89 | 18045 |
| 2025-11-05 | -57.89 | $29.35 | 18240 |
| 2025-11-04 | -67.43 | $29.06 | 61600 |
| 2025-11-03 | -23.03 | $30.41 | 18000 |
| 2025-10-31 | -18.42 | $30.55 | 11000 |
| 2025-10-30 | -12.17 | $30.74 | 12406 |
| 2025-10-29 | -18.47 | $30.53 | 23026 |
| 2025-10-28 | -12.10 | $30.73 | 14300 |
| 2025-10-27 | -7.10 | $30.87 | 40811 |
| 2025-10-24 | -2.97 | $30.86 | 16314 |
| 2025-10-23 | -4.46 | $30.76 | 21220 |
| 2025-10-22 | -4.52 | $30.67 | 12429 |
| 2025-10-21 | -10.13 | $30.06 | 9934 |
| 2025-10-20 | -9.60 | $30.08 | 19500 |
| 2025-10-17 | -0.80 | $30.41 | 463900 |
| 2025-10-16 | -8.52 | $29.91 | 232200 |
| 2025-10-15 | -5.07 | $29.38 | 17003 |
| 2025-10-14 | -9.09 | $28.87 | 10300 |
| 2025-10-13 | -0.40 | $29.09 | 17900 |
| 2025-10-10 | -9.27 | $28.82 | 8900 |
| 2025-10-09 | -20.16 | $28.55 | 90200 |
| 2025-10-08 | -15.65 | $28.64 | 16000 |
| 2025-10-07 | -3.44 | $28.96 | 366400 |
| 2025-10-06 | -45.08 | $28.83 | 507200 |
| 2025-10-03 | -53.32 | $28.47 | 12746 |
| 2025-10-02 | -56.52 | $28.33 | 15708 |
| 2025-10-01 | -62.01 | $28.09 | 16201 |
| 2025-09-30 | -67.51 | $27.85 | 18423 |
| 2025-09-29 | -76.66 | $27.45 | 17300 |
| 2025-09-26 | -83.07 | $27.17 | 46900 |
| 2025-09-25 | -88.56 | $26.93 | 604600 |
| 2025-09-24 | -86.50 | $27.02 | 22405 |
| 2025-09-23 | -84.67 | $27.10 | 19200 |
| 2025-09-22 | -89.67 | $27.00 | 20100 |
| 2025-09-19 | -88.59 | $27.06 | 19700 |
| 2025-09-18 | -89.67 | $27.00 | 17041 |
| 2025-09-17 | -77.40 | $27.68 | 17100 |
| 2025-09-16 | -84.45 | $27.29 | 24023 |
| 2025-09-15 | -88.07 | $27.09 | 548400 |
| 2025-09-12 | -90.05 | $26.98 | 10840 |
| 2025-09-11 | -98.73 | $26.50 | 13629 |
| 2025-09-10 | -97.74 | $26.77 | 17900 |
| 2025-09-09 | -55.56 | $30.61 | 4835 |
| 2025-09-08 | -51.85 | $30.70 | 4100 |
| 2025-09-05 | -61.32 | $30.47 | 5300 |
| 2025-09-04 | -69.55 | $30.27 | 10235 |
| 2025-09-03 | -83.54 | $29.93 | 8717 |
| 2025-09-02 | -98.35 | $29.57 | 5845 |
| 2025-08-29 | -85.93 | $29.64 | 10334 |
| 2025-08-28 | -74.47 | $29.86 | 14905 |
| 2025-08-27 | -73.76 | $29.88 | 20640 |
| 2025-08-26 | -54.26 | $30.43 | 13400 |
| 2025-08-25 | -16.67 | $31.49 | 8800 |
| 2025-08-22 | -7.45 | $31.75 | 13628 |
| 2025-08-21 | -8.87 | $31.71 | 3936 |
| 2025-08-20 | -1.42 | $31.92 | 9516 |
| 2025-08-19 | -15.33 | $31.35 | 7200 |
| 2025-08-18 | -23.75 | $31.13 | 5500 |
| 2025-08-15 | -21.84 | $31.18 | 6000 |
| 2025-08-14 | -26.05 | $31.07 | 9500 |
| 2025-08-13 | -1.53 | $31.71 | 6036 |
| 2025-08-12 | -3.86 | $31.14 | 11638 |
| 2025-08-11 | -20.35 | $30.67 | 15702 |
| 2025-08-08 | -40.75 | $30.06 | 10002 |
| 2025-08-07 | -33.54 | $30.16 | 10713 |
| 2025-08-06 | -40.00 | $29.95 | 12243 |
| 2025-08-05 | -41.85 | $29.89 | 19234 |
| 2025-08-04 | -55.38 | $29.45 | 10206 |
| 2025-08-01 | -61.54 | $29.25 | 14600 |
| 2025-07-31 | -56.31 | $29.42 | 10715 |
| 2025-07-30 | -40.82 | $29.85 | 32530 |
| 2025-07-29 | -28.57 | $30.27 | 339600 |
| 2025-07-28 | -25.36 | $30.38 | 491123 |
| 2025-07-25 | -25.36 | $30.38 | 8700 |
| 2025-07-24 | -18.37 | $30.62 | 9300 |
| 2025-07-23 | -0.56 | $31.23 | 14500 |
| 2025-07-22 | -1.50 | $30.30 | 5402 |
| 2025-07-21 | -3.66 | $30.04 | 5813 |
| 2025-07-18 | -10.45 | $29.64 | 9500 |
| 2025-07-17 | -6.37 | $29.33 | 13300 |
| 2025-07-16 | -14.98 | $28.91 | 12000 |
| 2025-07-15 | -27.75 | $28.62 | 11502 |
| 2025-07-14 | -29.55 | $28.47 | 18500 |
| 2025-07-11 | -42.80 | $28.12 | 9200 |
| 2025-07-10 | -38.26 | $28.24 | 10800 |
| 2025-07-09 | -29.92 | $28.46 | 14100 |
| 2025-07-08 | -29.17 | $28.48 | 9100 |
| 2025-07-07 | -37.12 | $28.27 | 12000 |
| 2025-07-03 | -24.62 | $28.60 | 7929 |
| 2025-07-02 | -30.68 | $28.44 | 21039 |
| 2025-07-01 | -0.38 | $29.24 | 7400 |
| 2025-06-30 | -16.41 | $28.80 | 21200 |
| 2025-06-27 | -11.07 | $28.94 | 14734 |
| 2025-06-26 | -8.40 | $29.01 | 681811 |
| 2025-06-25 | -18.10 | $28.33 | 943448 |
| 2025-06-24 | -35.43 | $28.05 | 6208 |
| 2025-06-23 | -39.46 | $27.96 | 14319 |
| 2025-06-20 | -21.08 | $28.37 | 506000 |
| 2025-06-18 | -47.33 | $28.09 | 8300 |
| 2025-06-17 | -42.70 | $28.22 | 5429 |
| 2025-06-16 | -39.86 | $28.30 | 16600 |
| 2025-06-13 | -47.33 | $28.09 | 10800 |
| 2025-06-12 | -63.59 | $28.25 | 4500 |
| 2025-06-11 | -90.76 | $27.75 | 5549 |
| 2025-06-10 | -55.02 | $28.16 | 8700 |
| 2025-06-09 | -48.03 | $28.32 | 13400 |
| 2025-06-06 | -47.16 | $28.34 | 15100 |
| 2025-06-05 | -41.06 | $28.41 | 141600 |
| 2025-06-04 | -35.19 | $28.41 | 95800 |
| 2025-06-03 | -48.43 | $28.03 | 189300 |
| 2025-06-02 | -36.59 | $28.37 | 19466 |
| 2025-05-30 | -39.37 | $28.29 | 11800 |
| 2025-05-29 | -39.37 | $28.29 | 8324 |
| 2025-05-28 | -40.77 | $28.25 | 9800 |
| 2025-05-27 | -25.09 | $28.70 | 8505 |
| 2025-05-23 | -58.84 | $28.25 | 15500 |
| 2025-05-22 | -57.14 | $28.32 | 216720 |
| 2025-05-21 | -35.84 | $29.20 | 751700 |
| 2025-05-20 | -46.97 | $28.74 | 10200 |
| 2025-05-19 | -62.23 | $28.11 | 4204 |
| 2025-05-16 | -61.50 | $28.14 | 402900 |
| 2025-05-15 | -65.62 | $27.97 | 17900 |
| 2025-05-14 | -72.40 | $27.69 | 7400 |
| 2025-05-13 | -64.89 | $28.00 | 9838 |
| 2025-05-12 | -73.37 | $27.65 | 11527 |
| 2025-05-09 | -49.04 | $28.37 | 6500 |
| 2025-05-08 | -66.67 | $27.18 | 11000 |
| 2025-05-07 | -69.06 | $26.55 | 9300 |
| 2025-05-06 | -54.35 | $27.31 | 14031 |
| 2025-05-05 | -48.41 | $27.49 | 4500 |
| 2025-05-02 | -48.25 | $27.50 | 9700 |
| 2025-05-01 | -56.75 | $26.94 | 8700 |
| 2025-04-30 | -46.59 | $27.61 | 6542 |
| 2025-04-29 | -44.01 | $27.78 | 28536 |
| 2025-04-28 | -0.15 | $30.67 | 10500 |
| 2025-04-25 | -2.39 | $29.82 | 3500 |
| 2025-04-24 | -1.19 | $29.89 | 8417 |
| 2025-04-23 | -10.56 | $29.34 | 84908 |
| 2025-04-22 | -1.36 | $29.88 | 14100 |
| 2025-04-21 | -6.39 | $29.51 | 13848 |
| 2025-04-17 | -5.70 | $29.55 | 621600 |
| 2025-04-16 | -9.61 | $28.70 | 625400 |
| 2025-04-15 | -4.82 | $28.24 | 13200 |
| 2025-04-14 | -6.27 | $27.68 | 16500 |
| 2025-04-11 | -5.76 | $26.87 | 29309 |
| 2025-04-10 | -43.71 | $25.50 | 25131 |
| 2025-04-09 | 0.00 | $26.96 | 33500 |
| 2025-04-08 | -69.82 | $24.48 | 46900 |
| 2025-04-07 | -68.77 | $24.51 | 39428 |
| 2025-04-04 | -41.05 | $25.30 | 14405 |
| 2025-04-03 | -11.93 | $26.13 | 12110 |
| 2025-04-02 | -12.67 | $25.55 | 994105 |
| 2025-04-01 | -26.11 | $25.12 | 15800 |
| 2025-03-31 | -31.53 | $25.01 | 8900 |
| 2025-03-28 | -29.06 | $25.06 | 6015 |
| 2025-03-27 | -4.43 | $25.56 | 7544 |
| 2025-03-26 | -48.22 | $24.64 | 5216 |
| 2025-03-25 | -30.96 | $24.98 | 7226 |
| 2025-03-24 | -26.77 | $25.06 | 11438 |
| 2025-03-21 | -21.21 | $25.17 | 8245 |
| 2025-03-20 | -24.75 | $25.10 | 6100 |
| 2025-03-19 | -35.35 | $24.89 | 6200 |
| 2025-03-18 | -38.31 | $24.82 | 14730 |
| 2025-03-17 | -53.73 | $24.51 | 11122 |
| 2025-03-14 | -69.65 | $24.19 | 16710 |
| 2025-03-13 | -85.57 | $23.87 | 11300 |
| 2025-03-12 | -75.12 | $24.08 | 16633 |
| 2025-03-11 | -20.90 | $25.17 | 14502 |
| 2025-03-10 | -21.08 | $24.90 | 10912 |
| 2025-03-07 | -3.05 | $25.04 | 7900 |
| 2025-03-06 | -6.98 | $24.73 | 14800 |
| 2025-03-05 | -17.83 | $24.24 | 20033 |
| 2025-03-04 | -21.64 | $24.15 | 30300 |
| 2025-03-03 | -19.67 | $24.16 | 20000 |
| 2025-02-28 | -30.05 | $23.97 | 14105 |
| 2025-02-27 | -44.81 | $23.70 | 9100 |
| 2025-02-26 | -24.04 | $24.08 | 9339 |
| 2025-02-25 | -37.16 | $23.84 | 23511 |
| 2025-02-24 | -22.95 | $24.10 | 8400 |
| 2025-02-21 | -9.29 | $24.35 | 12742 |
| 2025-02-20 | -24.04 | $24.08 | 13500 |
| 2025-02-19 | -28.96 | $23.99 | 16442 |
| 2025-02-18 | 0.00 | $24.52 | 15521 |
| 2025-02-14 | -24.88 | $24.26 | 13012 |
| 2025-02-13 | -30.14 | $24.15 | 36032 |
| 2025-02-12 | -51.20 | $23.71 | 29200 |
| 2025-02-11 | -40.19 | $23.94 | 18326 |
| 2025-02-10 | -59.33 | $23.54 | 29440 |
| 2025-02-07 | -69.86 | $23.32 | 14500 |
| 2025-02-06 | -64.58 | $23.54 | 33719 |
| 2025-02-05 | -87.63 | $23.06 | 28500 |
| 2025-02-04 | -92.10 | $22.95 | 33500 |
| 2025-02-03 | -94.22 | $22.88 | 21900 |
| 2025-01-31 | -88.46 | $23.45 | 7800 |
| 2025-01-30 | -61.19 | $24.23 | 27820 |
| 2025-01-29 | -75.87 | $23.81 | 17300 |
| 2025-01-28 | -73.43 | $23.88 | 20000 |
| 2025-01-27 | -90.91 | $23.38 | 17919 |
| 2025-01-24 | -84.33 | $23.59 | 23522 |
| 2025-01-23 | -98.70 | $23.16 | 23838 |
| 2025-01-22 | -87.97 | $23.92 | 24800 |
| 2025-01-21 | -82.39 | $24.10 | 46137 |
| 2025-01-17 | -69.85 | $24.58 | 18400 |
| 2025-01-16 | -81.98 | $24.20 | 35100 |
| 2025-01-15 | -81.11 | $24.28 | 22800 |
| 2025-01-14 | -90.67 | $23.95 | 43313 |
| 2025-01-13 | -93.40 | $23.91 | 33400 |
| 2025-01-10 | -100.00 | $23.60 | 29800 |
| 2025-01-08 | -93.16 | $24.75 | 13300 |
| 2025-01-07 | -82.40 | $25.31 | 44300 |
| 2025-01-06 | -75.98 | $25.62 | 18733 |
| 2025-01-03 | -81.65 | $25.35 | 32111 |
| 2025-01-02 | -81.94 | $25.41 | 19706 |
| 2024-12-31 | -79.85 | $25.52 | 13532 |
| 2024-12-30 | -76.05 | $25.72 | 24718 |
| 2024-12-27 | -76.81 | $25.68 | 14700 |
| 2024-12-26 | -72.05 | $25.93 | 17300 |
| 2024-12-24 | -69.77 | $26.05 | 14100 |
| 2024-12-23 | -90.60 | $25.96 | 37909 |
| 2024-12-20 | -93.01 | $25.86 | 23527 |
| 2024-12-19 | -99.75 | $25.74 | 22700 |
| 2024-12-18 | -84.12 | $26.70 | 10431 |
| 2024-12-17 | -97.77 | $26.21 | 30520 |
| 2024-12-16 | -92.81 | $26.75 | 21429 |
| 2024-12-13 | -94.89 | $27.12 | 23329 |
| 2024-12-12 | -63.20 | $28.02 | 13638 |
| 2024-12-11 | -58.74 | $28.14 | 99800 |
| 2024-12-10 | -58.36 | $28.15 | 15000 |
| 2024-12-09 | -45.72 | $28.49 | 23617 |
| 2024-12-06 | -33.09 | $28.83 | 65800 |
| 2024-12-05 | -24.00 | $29.31 | 11400 |
| 2024-12-04 | -20.32 | $29.50 | 21200 |
| 2024-12-03 | -42.86 | $29.19 | 26823 |
| 2024-12-02 | -57.67 | $28.63 | 23800 |
| 2024-11-29 | -61.11 | $28.50 | 3700 |
| 2024-11-27 | -68.25 | $28.23 | 14200 |
| 2024-11-26 | -74.34 | $28.00 | 27222 |
| 2024-11-25 | -76.46 | $27.92 | 25129 |
| 2024-11-22 | -86.51 | $27.54 | 10516 |
| 2024-11-21 | -91.80 | $27.34 | 17710 |
| 2024-11-20 | -94.97 | $27.22 | 8800 |
| 2024-11-19 | -80.17 | $27.90 | 19900 |
| 2024-11-18 | -87.78 | $27.72 | 21700 |
| 2024-11-15 | -95.74 | $27.44 | 19100 |
| 2024-11-14 | -72.33 | $28.75 | 14225 |
| 2024-11-13 | -88.47 | $28.29 | 22200 |
| 2024-11-12 | -95.67 | $28.26 | 39600 |
| 2024-11-11 | -87.05 | $28.89 | 14700 |
| 2024-11-08 | -77.70 | $29.15 | 7400 |
| 2024-11-07 | -53.96 | $29.81 | 13431 |
| 2024-11-06 | -53.60 | $29.82 | 5226 |
| 2024-11-05 | -17.99 | $30.81 | 10000 |
| 2024-11-04 | -58.27 | $29.69 | 8900 |
| 2024-11-01 | -58.63 | $29.68 | 8448 |
| 2024-10-31 | -97.48 | $28.60 | 11515 |
| 2024-10-30 | -86.84 | $29.66 | 12130 |
| 2024-10-29 | -83.68 | $29.72 | 10200 |
| 2024-10-28 | -84.12 | $29.88 | 4900 |
| 2024-10-25 | -88.38 | $29.84 | 4000 |
| 2024-10-24 | -76.77 | $30.07 | 5600 |
| 2024-10-23 | -95.19 | $29.81 | 4200 |
| 2024-10-22 | -76.09 | $30.19 | 5423 |
| 2024-10-21 | -76.09 | $30.19 | 4944 |
| 2024-10-18 | -36.41 | $30.92 | 7015 |
| 2024-10-17 | -31.68 | $30.95 | 13801 |
| 2024-10-16 | -53.96 | $30.50 | 9744 |
| 2024-10-15 | -38.57 | $30.78 | 3500 |
| 2024-10-14 | -54.67 | $30.42 | 7300 |
| 2024-10-11 | -47.21 | $30.49 | 3700 |
| 2024-10-10 | -31.03 | $30.69 | 7624 |
| 2024-10-09 | -32.81 | $30.54 | 6100 |
| 2024-10-08 | -44.62 | $30.14 | 12500 |
| 2024-10-07 | -40.77 | $30.22 | 27500 |
| 2024-10-04 | -33.04 | $30.48 | 4600 |
| 2024-10-03 | -39.29 | $30.27 | 10200 |
| 2024-10-02 | -39.29 | $30.27 | 6826 |
| 2024-10-01 | -49.38 | $30.68 | 9728 |
| 2024-09-30 | -39.46 | $31.16 | 8100 |
| 2024-09-27 | -44.42 | $30.92 | 7300 |
| 2024-09-26 | -48.35 | $30.73 | 10000 |
| 2024-09-25 | -62.41 | $30.32 | 22733 |
| 2024-09-24 | -56.65 | $30.64 | 11602 |
| 2024-09-23 | -63.49 | $30.26 | 10100 |
| 2024-09-20 | -71.94 | $29.79 | 20200 |
| 2024-09-19 | -69.60 | $29.92 | 7000 |
| 2024-09-18 | -72.48 | $29.76 | 3500 |
| 2024-09-17 | -77.88 | $29.46 | 19132 |
| 2024-09-16 | -77.70 | $29.47 | 7100 |
| 2024-09-13 | -91.37 | $28.71 | 8100 |
| 2024-09-12 | -96.04 | $28.45 | 5207 |
| 2024-09-11 | -95.14 | $28.50 | 14200 |
| 2024-09-10 | -96.04 | $28.45 | 12409 |
| 2024-09-09 | -99.25 | $28.51 | 12600 |
| 2024-09-06 | -100.00 | $28.88 | 9200 |
| 2024-09-05 | -100.00 | $30.26 | 2613 |
| 2024-09-04 | -29.67 | $32.90 | 2511 |
| 2024-09-03 | -33.33 | $32.79 | 3539 |
| 2024-08-30 | -27.90 | $32.90 | 4210 |
| 2024-08-29 | -25.71 | $32.97 | 3222 |
| 2024-08-28 | -22.26 | $33.08 | 7000 |
| 2024-08-27 | -11.38 | $33.17 | 5508 |
| 2024-08-26 | -13.45 | $33.11 | 2405 |
| 2024-08-23 | -9.09 | $33.20 | 12900 |
| 2024-08-22 | -12.45 | $32.85 | 3215 |
| 2024-08-21 | -27.91 | $32.15 | 8300 |
| 2024-08-20 | -30.70 | $32.09 | 1500 |
| 2024-08-19 | -24.65 | $32.22 | 5400 |
| 2024-08-16 | -36.74 | $31.96 | 5200 |
| 2024-08-15 | -12.24 | $32.75 | 3340 |
| 2024-08-14 | -28.57 | $32.35 | 9925 |
| 2024-08-13 | -58.78 | $31.61 | 35041 |
| 2024-08-12 | -78.37 | $31.13 | 4000 |
| 2024-08-09 | -64.90 | $31.46 | 6500 |
| 2024-08-08 | -81.22 | $31.06 | 5700 |
| 2024-08-07 | -71.84 | $31.29 | 3500 |
| 2024-08-06 | -77.14 | $31.16 | 6000 |
| 2024-08-05 | -83.27 | $31.01 | 12128 |
| 2024-08-02 | -46.84 | $32.16 | 3515 |
| 2024-08-01 | -34.74 | $32.39 | 6000 |
| 2024-07-31 | -55.26 | $32.00 | 4340 |
| 2024-07-30 | -25.34 | $32.49 | 9800 |
| 2024-07-29 | -37.56 | $32.22 | 2611 |
| 2024-07-26 | -15.86 | $32.69 | 3400 |
| 2024-07-25 | -44.05 | $32.05 | 5737 |
| 2024-07-24 | -28.19 | $32.41 | 12742 |
| 2024-07-23 | -53.74 | $31.83 | 5215 |
| 2024-07-22 | -17.18 | $32.66 | 13608 |
| 2024-07-19 | -15.42 | $32.70 | 2628 |
| 2024-07-18 | -13.70 | $32.67 | 6123 |
| 2024-07-17 | -26.19 | $32.33 | 4800 |
| 2024-07-16 | -39.05 | $32.06 | 4336 |
| 2024-07-15 | -36.19 | $32.12 | 22429 |
| 2024-07-12 | 0.00 | $32.88 | 3925 |
| 2024-07-11 | -45.45 | $31.92 | 11200 |
| 2024-07-10 | -58.85 | $31.64 | 13400 |
| 2024-07-09 | -73.97 | $31.35 | 3500 |
| 2024-07-08 | -43.38 | $32.02 | 4047 |
| 2024-07-05 | -64.58 | $31.63 | 6815 |
| 2024-07-03 | -74.93 | $31.63 | 3900 |
| 2024-07-02 | -80.83 | $31.43 | 9438 |
| 2024-07-01 | -94.99 | $30.95 | 16115 |
| 2024-06-28 | -99.71 | $30.79 | 6500 |
| 2024-06-27 | -99.71 | $30.81 | 4000 |
| 2024-06-26 | -66.08 | $32.04 | 4906 |
| 2024-06-25 | -95.56 | $31.29 | 6700 |
| 2024-06-24 | -91.41 | $31.48 | 14000 |
| 2024-06-21 | -99.48 | $31.17 | 24803 |
| 2024-06-20 | -90.86 | $31.61 | 3600 |
| 2024-06-18 | -90.59 | $31.62 | 6837 |
| 2024-06-17 | -88.71 | $31.69 | 11202 |
| 2024-06-14 | -79.57 | $32.03 | 2900 |
| 2024-06-13 | -91.76 | $31.92 | 5000 |
| 2024-06-12 | -93.85 | $32.21 | 6508 |
| 2024-06-11 | -92.00 | $32.27 | 9300 |
| 2024-06-10 | -89.76 | $32.63 | 6541 |
| 2024-06-07 | -94.81 | $32.52 | 5200 |
| 2024-06-06 | -72.32 | $33.17 | 8649 |
| 2024-06-05 | -63.67 | $33.42 | 9334 |
| 2024-06-04 | -67.13 | $33.32 | 17000 |
| 2024-06-03 | -89.27 | $32.68 | 4841 |
| 2024-05-31 | -99.29 | $32.47 | 9132 |
| 2024-05-30 | -64.94 | $33.50 | 7100 |
| 2024-05-29 | -53.74 | $33.68 | 8329 |
| 2024-05-28 | -33.67 | $34.27 | 3300 |
| 2024-05-24 | -24.83 | $34.53 | 4439 |
| 2024-05-23 | -32.65 | $34.30 | 33600 |
| 2024-05-22 | -35.03 | $34.23 | 27044 |
| 2024-05-21 | -27.89 | $34.44 | 3116 |
| 2024-05-20 | -12.24 | $34.90 | 3200 |
| 2024-05-17 | -15.49 | $34.56 | 2200 |
| 2024-05-16 | -8.60 | $34.83 | 8500 |
| 2024-05-15 | -9.59 | $34.22 | 3200 |
| 2024-05-14 | -1.19 | $34.38 | 2333 |
| 2024-05-13 | -17.46 | $33.49 | 1332 |
| 2024-05-10 | -14.52 | $33.65 | 1516 |
| 2024-05-09 | -10.48 | $33.87 | 11511 |
| 2024-05-08 | -13.60 | $33.70 | 2200 |
| 2024-05-07 | -11.03 | $33.84 | 2642 |
| 2024-05-06 | -7.90 | $34.01 | 2000 |
| 2024-05-03 | -15.44 | $33.60 | 4700 |
| 2024-05-02 | -19.30 | $33.39 | 6501 |
| 2024-05-01 | -38.97 | $32.32 | 3800 |
| 2024-04-30 | -30.51 | $32.78 | 4700 |
| 2024-04-29 | -20.22 | $33.34 | 51623 |
| 2024-04-26 | -24.08 | $33.13 | 196500 |
| 2024-04-25 | -17.65 | $33.48 | 226200 |
| 2024-04-24 | -16.36 | $33.55 | 7503 |
| 2024-04-23 | -5.51 | $34.14 | 18100 |
| 2024-04-22 | -49.08 | $30.93 | 17530 |
| 2024-04-19 | -62.01 | $30.44 | 1603 |
| 2024-04-18 | -56.20 | $30.66 | 3700 |
| 2024-04-17 | -79.42 | $29.78 | 12300 |
| 2024-04-16 | -81.53 | $29.70 | 4900 |
| 2024-04-15 | -84.92 | $29.75 | 5600 |
| 2024-04-12 | -84.64 | $29.76 | 3423 |
| 2024-04-11 | -68.23 | $30.32 | 4700 |
| 2024-04-10 | -66.85 | $30.37 | 5030 |
| 2024-04-09 | -59.12 | $30.65 | 3800 |
| 2024-04-08 | -52.50 | $30.69 | 2838 |
| 2024-04-05 | -58.39 | $30.39 | 2308 |
| 2024-04-04 | -28.37 | $31.61 | 6419 |
| 2024-04-03 | -29.09 | $31.58 | 7100 |
| 2024-04-02 | -42.28 | $31.01 | 85303 |
| 2024-04-01 | -31.28 | $31.37 | 1935 |
| 2024-03-28 | -11.59 | $31.53 | 4400 |
| 2024-03-27 | -5.66 | $31.75 | 3544 |
| 2024-03-26 | -5.25 | $31.14 | 4100 |
| 2024-03-25 | -1.47 | $30.94 | 4400 |
| 2024-03-22 | -4.40 | $30.86 | 10007 |
| 2024-03-21 | 0.00 | $30.66 | 5700 |
| 2024-03-20 | -21.74 | $29.87 | 7400 |
| 2024-03-19 | -25.12 | $29.80 | 2912 |
| 2024-03-18 | -30.43 | $29.69 | 5100 |
| 2024-03-15 | 0.00 | $30.32 | 4600 |
| 2024-03-14 | -38.31 | $29.20 | 9100 |
| 2024-03-13 | -0.54 | $29.78 | 6400 |
| 2024-03-12 | 0.00 | $29.79 | 4000 |
| 2024-03-11 | -23.03 | $29.22 | 1214 |
| 2024-03-08 | -53.94 | $28.71 | 6500 |
| 2024-03-07 | -55.76 | $28.68 | 2400 |
| 2024-03-06 | -36.36 | $29.00 | 3100 |
| 2024-03-05 | -61.82 | $28.58 | 3100 |
| 2024-03-04 | -45.29 | $28.83 | 16600 |
| 2024-03-01 | -41.18 | $28.90 | 2500 |
| 2024-02-29 | -51.18 | $28.73 | 22438 |
| 2024-02-28 | -51.83 | $28.82 | 2035 |
| 2024-02-27 | -50.00 | $29.23 | 1849 |
| 2024-02-26 | -59.02 | $28.99 | 2414 |
| 2024-02-23 | -61.65 | $28.92 | 1300 |
| 2024-02-22 | -53.38 | $29.14 | 1800 |
| 2024-02-21 | -55.26 | $29.09 | 7144 |
| 2024-02-20 | -54.89 | $29.10 | 2900 |
| 2024-02-16 | -54.89 | $29.10 | 2816 |
| 2024-02-15 | -70.68 | $28.68 | 3417 |
| 2024-02-14 | -84.21 | $28.32 | 3039 |
| 2024-02-13 | -95.11 | $28.03 | 4700 |
| 2024-02-12 | -78.57 | $28.47 | 4400 |
| 2024-02-09 | -92.11 | $28.11 | 3121 |
| 2024-02-08 | -87.59 | $28.23 | 4427 |
| 2024-02-07 | -74.81 | $28.57 | 58700 |
| 2024-02-06 | -69.17 | $28.72 | 4330 |
| 2024-02-05 | -89.18 | $28.19 | 5007 |
| 2024-02-02 | -82.38 | $28.57 | 3005 |
| 2024-02-01 | -70.90 | $28.85 | 2400 |
| 2024-01-31 | -38.52 | $29.64 | 2000 |
| 2024-01-30 | -20.49 | $30.08 | 2634 |
| 2024-01-29 | -22.95 | $30.02 | 4019 |
| 2024-01-26 | -12.30 | $30.28 | 15000 |
| 2024-01-25 | -28.69 | $29.88 | 11700 |
| 2024-01-24 | -37.70 | $29.66 | 10731 |
| 2024-01-23 | -68.44 | $28.91 | 19944 |
| 2024-01-22 | -91.80 | $28.34 | 2900 |
| 2024-01-19 | -94.67 | $28.27 | 6500 |
| 2024-01-18 | -58.66 | $29.19 | 11717 |
| 2024-01-17 | -89.37 | $28.41 | 17011 |
| 2024-01-16 | -91.08 | $28.84 | 8312 |
| 2024-01-12 | -81.52 | $29.06 | 3400 |
| 2024-01-11 | -96.02 | $28.76 | 9900 |
| 2024-01-10 | -63.16 | $29.64 | 5200 |
| 2024-01-09 | -46.92 | $29.99 | 5743 |
| 2024-01-08 | -18.96 | $30.58 | 7248 |
| 2024-01-05 | -59.72 | $29.72 | 10911 |
| 2024-01-04 | -37.44 | $30.19 | 4900 |
| 2024-01-03 | -27.49 | $30.40 | 7145 |
| 2024-01-02 | -58.29 | $29.75 | 7800 |
| 2023-12-29 | -32.23 | $30.30 | 2413 |
| 2023-12-28 | -42.18 | $30.09 | 6500 |
| 2023-12-27 | -20.38 | $30.55 | 4802 |
| 2023-12-26 | -42.65 | $30.08 | 1600 |
| 2023-12-22 | -52.94 | $29.99 | 3100 |
| 2023-12-21 | -49.20 | $30.06 | 9347 |
| 2023-12-20 | -65.78 | $29.75 | 4028 |
| 2023-12-19 | -16.04 | $30.68 | 6600 |
| 2023-12-18 | -68.45 | $29.70 | 3400 |
| 2023-12-15 | -57.22 | $29.91 | 4800 |
| 2023-12-14 | -26.20 | $30.49 | 14142 |
| 2023-12-13 | -2.67 | $30.93 | 4900 |
| 2023-12-12 | -11.06 | $30.76 | 9800 |
| 2023-12-11 | -9.59 | $30.72 | 10640 |
| 2023-12-08 | -11.07 | $30.56 | 5233 |
| 2023-12-07 | -12.60 | $30.52 | 4440 |
| 2023-12-06 | -8.78 | $30.62 | 2100 |
| 2023-12-05 | -16.62 | $30.23 | 7834 |
| 2023-12-04 | -10.69 | $30.29 | 30200 |
| 2023-12-01 | 0.00 | $30.85 | 36900 |
| 2023-11-30 | -8.86 | $30.11 | 8730 |
| 2023-11-29 | -5.17 | $30.33 | 6525 |
| 2023-11-28 | -5.43 | $30.03 | 4200 |
| 2023-11-27 | -4.23 | $29.92 | 4049 |
| 2023-11-24 | -0.16 | $29.88 | 1426 |
| 2023-11-22 | -3.84 | $29.54 | 4324 |
| 2023-11-21 | -3.87 | $29.49 | 7547 |
| 2023-11-20 | -7.42 | $29.27 | 8400 |
| 2023-11-17 | -3.38 | $29.52 | 3200 |
| 2023-11-16 | -3.16 | $29.23 | 4400 |
| 2023-11-15 | -2.21 | $29.15 | 4700 |
| 2023-11-14 | 0.00 | $29.20 | 7702 |
| 2023-11-13 | -7.19 | $28.70 | 12900 |
| 2023-11-10 | -9.30 | $28.58 | 4940 |
| 2023-11-09 | -14.91 | $28.26 | 7306 |
| 2023-11-08 | -1.96 | $28.40 | 7229 |
| 2023-11-07 | -5.88 | $27.57 | 9500 |
| 2023-11-06 | -28.10 | $25.61 | 18741 |
| 2023-11-03 | -13.73 | $26.05 | 7912 |
| 2023-11-02 | -20.41 | $25.36 | 10100 |
| 2023-11-01 | -36.92 | $24.64 | 22242 |
| 2023-10-31 | -9.55 | $24.83 | 63300 |
| 2023-10-30 | -53.85 | $24.13 | 14523 |
| 2023-10-27 | -93.37 | $23.53 | 5300 |
| 2023-10-26 | -81.87 | $23.76 | 7336 |
| 2023-10-25 | -77.20 | $23.85 | 10700 |
| 2023-10-24 | -84.97 | $23.70 | 22039 |
| 2023-10-23 | -80.30 | $23.81 | 4028 |
| 2023-10-20 | -83.25 | $23.75 | 5100 |
| 2023-10-19 | -88.78 | $23.70 | 9100 |
| 2023-10-18 | -86.48 | $23.85 | 2933 |
| 2023-10-17 | -58.73 | $24.56 | 15600 |
| 2023-10-16 | -79.69 | $24.05 | 3400 |
| 2023-10-13 | -98.85 | $23.55 | 4906 |
| 2023-10-12 | -93.27 | $24.05 | 6200 |
| 2023-10-11 | -85.65 | $24.22 | 12411 |
| 2023-10-10 | -64.89 | $24.69 | 10421 |
| 2023-10-09 | -98.80 | $23.93 | 2500 |
| 2023-10-06 | -82.00 | $24.35 | 12500 |
| 2023-10-05 | -76.40 | $24.49 | 3800 |
| 2023-10-04 | -87.20 | $24.22 | 23900 |
| 2023-10-03 | -74.88 | $24.85 | 20800 |
| 2023-10-02 | -59.42 | $25.17 | 7629 |
| 2023-09-29 | -61.35 | $25.13 | 3100 |
| 2023-09-28 | -62.32 | $25.11 | 10936 |
| 2023-09-27 | -58.45 | $25.19 | 13343 |
| 2023-09-26 | -50.24 | $25.36 | 7700 |
| 2023-09-25 | -56.52 | $25.23 | 4001 |
| 2023-09-22 | -53.62 | $25.29 | 1824 |
| 2023-09-21 | -44.93 | $25.47 | 19341 |
| 2023-09-20 | -37.68 | $25.62 | 2515 |
| 2023-09-19 | -16.43 | $26.06 | 6413 |
| 2023-09-18 | -37.68 | $25.62 | 1500 |
| 2023-09-15 | -30.92 | $25.76 | 7029 |
| 2023-09-14 | -28.50 | $25.81 | 6700 |
| 2023-09-13 | -21.74 | $25.95 | 3525 |
| 2023-09-12 | -3.86 | $26.32 | 7910 |
| 2023-09-11 | -37.61 | $25.06 | 1630 |
| 2023-09-08 | -44.44 | $24.98 | 4024 |
| 2023-09-07 | -56.91 | $24.86 | 5414 |
| 2023-09-06 | -89.43 | $24.46 | 4300 |
| 2023-09-05 | -44.54 | $25.03 | 3900 |
| 2023-09-01 | -47.20 | $25.03 | 5900 |
| 2023-08-31 | -9.60 | $25.50 | 3700 |
| 2023-08-30 | -33.33 | $25.23 | 2248 |
| 2023-08-29 | -30.23 | $25.27 | 5900 |
| 2023-08-28 | -82.14 | $24.72 | 4300 |
| 2023-08-25 | -91.39 | $24.55 | 5314 |
| 2023-08-24 | -96.34 | $24.46 | 3100 |
| 2023-08-23 | -80.52 | $24.97 | 3100 |
| 2023-08-22 | -95.65 | $24.63 | 4100 |
| 2023-08-21 | -92.05 | $24.85 | 2500 |
| 2023-08-18 | -91.63 | $24.86 | 5600 |
| 2023-08-17 | -96.12 | $24.95 | 3531 |
| 2023-08-16 | -86.11 | $25.26 | 7400 |
| 2023-08-15 | -99.21 | $24.93 | 2500 |
| 2023-08-14 | -97.09 | $25.04 | 3100 |
| 2023-08-11 | -95.49 | $25.17 | 2918 |
| 2023-08-10 | -93.23 | $25.23 | 7519 |
| 2023-08-09 | -83.83 | $25.48 | 6700 |
| 2023-08-08 | -81.20 | $25.55 | 5500 |
| 2023-08-07 | -87.08 | $25.62 | 6017 |
| 2023-08-04 | -96.25 | $25.40 | 5900 |
| 2023-08-03 | -97.92 | $25.36 | 3319 |
| 2023-08-02 | -79.00 | $25.49 | 1400 |
| 2023-08-01 | -68.33 | $25.79 | 3500 |
| 2023-07-31 | -49.11 | $26.33 | 3212 |
| 2023-07-28 | -40.21 | $26.58 | 16400 |
| 2023-07-27 | -44.44 | $26.43 | 1400 |
| 2023-07-26 | -37.50 | $26.63 | 1900 |
| 2023-07-25 | -39.87 | $26.51 | 1809 |
| 2023-07-24 | -24.45 | $26.93 | 1100 |
| 2023-07-21 | -8.78 | $27.43 | 2839 |
| 2023-07-20 | -10.34 | $27.38 | 2419 |
| 2023-07-19 | -19.75 | $27.08 | 4900 |
| 2023-07-18 | 0.00 | $27.71 | 4900 |
| 2023-07-17 | -13.29 | $27.00 | 6039 |
| 2023-07-14 | -4.64 | $26.87 | 4531 |
| 2023-07-13 | 0.00 | $26.92 | 2200 |
| 2023-07-12 | 0.00 | $26.86 | 3100 |
| 2023-07-11 | -3.21 | $26.49 | 8100 |
| 2023-07-10 | -2.43 | $25.85 | 7500 |
| 2023-07-07 | -6.86 | $25.62 | 82500 |
| 2023-07-06 | -23.47 | $25.16 | 51200 |
| 2023-07-05 | -10.98 | $25.45 | 5427 |
| 2023-07-03 | 0.00 | $25.81 | 2600 |
| 2023-06-30 | 0.00 | $25.45 | 4243 |
| 2023-06-29 | -3.14 | $25.00 | 6100 |
| 2023-06-28 | -8.15 | $24.86 | 7400 |
| 2023-06-27 | -3.70 | $24.98 | 5600 |
| 2023-06-26 | -10.74 | $24.79 | 2600 |
| 2023-06-23 | -2.96 | $25.00 | 1623 |
| 2023-06-22 | -13.70 | $24.71 | 3023 |
| 2023-06-21 | -7.41 | $24.88 | 3400 |
| 2023-06-20 | 0.00 | $24.89 | 5500 |
| 2023-06-16 | 0.00 | $24.70 | 10019 |
| 2023-06-15 | 0.00 | $24.61 | 6137 |
| 2023-06-14 | -8.70 | $23.85 | 4203 |
| 2023-06-13 | -27.33 | $23.55 | 6900 |
| 2023-06-12 | -36.02 | $23.41 | 11606 |
| 2023-06-09 | -42.86 | $23.30 | 7128 |
| 2023-06-08 | -24.84 | $23.59 | 2300 |
| 2023-06-07 | -35.64 | $23.59 | 6000 |
| 2023-06-06 | -60.61 | $23.16 | 70026 |
| 2023-06-05 | -76.74 | $22.88 | 2132 |
| 2023-06-02 | -52.75 | $23.41 | 2900 |
| 2023-06-01 | -73.85 | $22.95 | 12320 |
| 2023-05-31 | -84.40 | $22.72 | 14700 |
| 2023-05-30 | -79.26 | $22.97 | 5631 |
| 2023-05-26 | -73.82 | $23.13 | 4423 |
| 2023-05-25 | -94.85 | $22.64 | 25700 |
| 2023-05-24 | -100.00 | $22.77 | 9200 |
| 2023-05-23 | -100.00 | $23.06 | 9800 |
| 2023-05-22 | -92.14 | $23.58 | 8301 |
| 2023-05-19 | -89.33 | $23.74 | 5003 |
| 2023-05-18 | -93.28 | $23.64 | 3210 |
| 2023-05-17 | -92.89 | $23.65 | 6739 |
| 2023-05-16 | -98.72 | $23.69 | 3600 |
| 2023-05-15 | -90.60 | $23.88 | 4000 |
| 2023-05-12 | -91.03 | $23.87 | 3233 |
| 2023-05-11 | -88.79 | $23.94 | 4720 |
| 2023-05-10 | -89.66 | $24.18 | 5514 |
| 2023-05-09 | -84.73 | $24.28 | 2800 |
| 2023-05-08 | -86.70 | $24.24 | 2648 |
| 2023-05-05 | -71.92 | $24.54 | 5215 |
| 2023-05-04 | -98.52 | $24.00 | 7000 |
| 2023-05-03 | -95.54 | $24.07 | 1209 |
| 2023-05-02 | -78.22 | $24.42 | 1601 |
| 2023-05-01 | -80.20 | $24.38 | 4725 |
| 2023-04-28 | -70.79 | $24.57 | 5828 |
| 2023-04-27 | -78.71 | $24.41 | 6312 |
| 2023-04-26 | -73.87 | $24.36 | 2500 |
| 2023-04-25 | -68.92 | $24.47 | 4500 |
| 2023-04-24 | 0.00 | $26.00 | 9936 |
| 2023-04-21 | -16.74 | $25.41 | 21831 |
| 2023-04-20 | -17.15 | $25.40 | 99249 |
| 2023-04-19 | -17.15 | $25.40 | 3200 |
| 2023-04-18 | -8.26 | $25.53 | 6628 |
| 2023-04-17 | -18.36 | $25.11 | 6200 |
| 2023-04-14 | -5.29 | $25.17 | 8100 |
| 2023-04-13 | 0.00 | $25.00 | 18443 |
| 2023-04-12 | -10.70 | $24.52 | 1900 |
| 2023-04-11 | -2.67 | $24.67 | 4000 |
| 2023-04-10 | -9.24 | $24.52 | 2909 |
| 2023-04-06 | -8.15 | $24.54 | 2900 |
| 2023-04-05 | -34.65 | $24.34 | 5800 |
| 2023-04-04 | -32.89 | $24.38 | 9335 |
| 2023-04-03 | -43.42 | $24.14 | 4100 |
| 2023-03-31 | -44.74 | $24.11 | 1400 |
| 2023-03-30 | -39.47 | $24.23 | 9500 |
| 2023-03-29 | -50.00 | $23.99 | 14100 |
| 2023-03-28 | -43.86 | $24.13 | 3900 |
| 2023-03-27 | -41.67 | $24.18 | 4714 |
| 2023-03-24 | -75.00 | $23.42 | 18517 |
| 2023-03-23 | -53.07 | $23.92 | 14717 |
| 2023-03-22 | -19.30 | $24.69 | 5800 |
| 2023-03-21 | -49.56 | $24.00 | 13700 |
| 2023-03-20 | -38.16 | $24.26 | 9100 |
| 2023-03-17 | -84.65 | $23.20 | 12400 |
| 2023-03-16 | -57.89 | $23.81 | 13300 |
| 2023-03-15 | -92.98 | $23.01 | 16800 |
| 2023-03-14 | -45.05 | $24.22 | 4529 |
| 2023-03-13 | -69.80 | $23.72 | 8619 |
| 2023-03-10 | -45.95 | $24.11 | 8900 |
| 2023-03-09 | -25.68 | $24.56 | 7610 |
| 2023-03-08 | -24.60 | $24.32 | 2011 |
| 2023-03-07 | -31.02 | $24.20 | 20000 |
| 2023-03-06 | -14.97 | $24.50 | 4311 |
| 2023-03-03 | 0.00 | $24.56 | 17529 |
| 2023-03-02 | -6.37 | $24.38 | 1900 |
| 2023-03-01 | -17.20 | $24.21 | 11805 |
| 2023-02-28 | -21.66 | $24.14 | 7613 |
| 2023-02-27 | -33.56 | $23.90 | 156900 |
| 2023-02-24 | -78.52 | $23.23 | 277514 |
| 2023-02-23 | -61.07 | $23.49 | 434400 |
| 2023-02-22 | -41.67 | $23.75 | 233700 |
| 2023-02-21 | -9.72 | $24.03 | 20714 |
| 2023-02-17 | -38.19 | $23.62 | 4100 |
| 2023-02-16 | -59.03 | $23.32 | 14400 |
| 2023-02-15 | -59.18 | $23.30 | 5700 |
| 2023-02-14 | -51.70 | $23.41 | 4500 |
| 2023-02-13 | -55.10 | $23.36 | 5716 |
| 2023-02-10 | -53.96 | $23.08 | 1900 |
| 2023-02-09 | -31.37 | $23.53 | 5900 |
| 2023-02-08 | -23.02 | $23.59 | 9900 |
| 2023-02-07 | -19.03 | $23.62 | 4200 |
| 2023-02-06 | -20.07 | $23.59 | 4839 |
| 2023-02-03 | -13.99 | $23.76 | 14305 |
| 2023-02-02 | -2.81 | $24.08 | 13100 |
| 2023-02-01 | -8.96 | $23.38 | 5600 |
| 2023-01-31 | -12.64 | $23.15 | 4100 |
| 2023-01-30 | -8.91 | $23.26 | 5412 |
| 2023-01-27 | -1.72 | $23.33 | 2000 |
| 2023-01-26 | -5.59 | $23.15 | 8302 |
| 2023-01-25 | -7.74 | $23.05 | 7100 |
| 2023-01-24 | -14.19 | $22.75 | 12900 |
| 2023-01-23 | -3.01 | $23.27 | 25304 |
| 2023-01-20 | -4.08 | $22.99 | 12300 |
| 2023-01-19 | -10.20 | $22.72 | 4100 |
| 2023-01-18 | -9.52 | $22.75 | 11300 |
| 2023-01-17 | -2.70 | $23.05 | 25427 |
| 2023-01-13 | -6.81 | $22.28 | 10415 |
| 2023-01-12 | -2.09 | $22.46 | 51525 |
| 2023-01-11 | -8.59 | $21.70 | 9200 |
| 2023-01-10 | -11.04 | $21.62 | 57411 |
| 2023-01-09 | -14.72 | $21.50 | 76200 |
| 2023-01-06 | -2.60 | $21.72 | 22311 |
| 2023-01-05 | -4.80 | $21.10 | 70615 |
| 2023-01-04 | -24.38 | $20.24 | 52500 |
| 2023-01-03 | -52.74 | $19.67 | 72500 |
| 2022-12-30 | -78.61 | $19.15 | 16700 |
| 2022-12-29 | -65.67 | $19.41 | 9900 |
| 2022-12-28 | -76.12 | $19.20 | 11729 |
| 2022-12-27 | -72.64 | $19.27 | 36944 |
| 2022-12-23 | -73.63 | $19.25 | 15100 |
| 2022-12-22 | -86.57 | $18.99 | 22503 |
| 2022-12-21 | -69.65 | $19.33 | 164345 |
| 2022-12-20 | -66.06 | $18.92 | 25318 |
| 2022-12-19 | -57.88 | $19.04 | 79900 |
| 2022-12-16 | -58.56 | $19.02 | 31226 |
| 2022-12-15 | -45.55 | $19.40 | 14800 |
| 2022-12-14 | -18.15 | $20.20 | 23700 |
| 2022-12-13 | -22.26 | $20.08 | 39232 |
| 2022-12-12 | -27.74 | $19.92 | 149132 |
| 2022-12-09 | -21.92 | $20.09 | 62700 |
| 2022-12-08 | -1.03 | $20.70 | 28431 |
| 2022-12-07 | -6.21 | $20.49 | 103003 |
| 2022-12-06 | -7.85 | $20.41 | 60700 |
| 2022-12-05 | -9.00 | $20.32 | 173313 |
| 2022-12-02 | -3.67 | $20.52 | 25430 |
| 2022-12-01 | -7.91 | $19.31 | 22800 |
| 2022-11-30 | -9.11 | $19.26 | 56341 |
| 2022-11-29 | -13.67 | $19.07 | 43127 |
| 2022-11-28 | -17.27 | $18.92 | 87500 |
| 2022-11-25 | -10.07 | $19.22 | 4900 |
| 2022-11-23 | -3.18 | $18.82 | 23700 |
| 2022-11-22 | -17.65 | $18.27 | 79700 |
| 2022-11-21 | -23.82 | $18.06 | 117505 |
| 2022-11-18 | -12.37 | $18.41 | 56636 |
| 2022-11-17 | -12.14 | $18.36 | 67200 |
| 2022-11-16 | -10.95 | $18.41 | 84636 |
| 2022-11-15 | -2.14 | $18.78 | 93742 |
| 2022-11-14 | -4.13 | $18.62 | 61033 |
| 2022-11-11 | -2.91 | $18.67 | 86812 |
| 2022-11-10 | -3.06 | $18.18 | 152400 |
| 2022-11-09 | -9.12 | $17.31 | 105243 |
| 2022-11-08 | -9.57 | $16.99 | 114900 |
| 2022-11-07 | -3.11 | $16.67 | 83513 |
| 2022-11-04 | 0.00 | $16.52 | 77500 |
| 2022-11-03 | -22.27 | $15.78 | 85435 |
| 2022-11-02 | -19.43 | $15.85 | 52810 |
| 2022-11-01 | -4.53 | $16.18 | 176939 |
| 2022-10-31 | -22.03 | $15.70 | 35924 |
| 2022-10-28 | -22.88 | $15.68 | 95449 |
| 2022-10-27 | -12.29 | $15.93 | 48100 |
| 2022-10-26 | -6.30 | $16.05 | 42931 |
| 2022-10-25 | -4.80 | $15.70 | 156600 |
| 2022-10-24 | -11.73 | $15.23 | 91300 |
| 2022-10-21 | -21.43 | $15.04 | 91035 |
| 2022-10-20 | -21.43 | $15.04 | 118826 |
| 2022-10-19 | -23.47 | $15.00 | 404500 |
| 2022-10-18 | -9.69 | $15.27 | 176803 |
| 2022-10-17 | -20.92 | $15.05 | 60808 |
| 2022-10-14 | -39.80 | $14.68 | 101401 |
| 2022-10-13 | -31.63 | $14.84 | 117200 |
| 2022-10-12 | -77.55 | $13.94 | 357900 |
| 2022-10-11 | -71.14 | $14.08 | 317638 |
| 2022-10-10 | -67.61 | $14.30 | 123900 |
| 2022-10-07 | -84.95 | $13.95 | 95200 |
| 2022-10-06 | -82.27 | $14.03 | 89100 |
| 2022-10-05 | -63.55 | $14.59 | 277000 |
| 2022-10-04 | -50.00 | $15.17 | 440634 |
| 2022-10-03 | -78.12 | $14.36 | 67800 |
| 2022-09-30 | -84.90 | $14.11 | 67500 |
| 2022-09-29 | -86.63 | $14.04 | 146800 |
| 2022-09-28 | -84.21 | $14.19 | 87435 |
| 2022-09-27 | -96.59 | $13.66 | 555800 |
| 2022-09-26 | -95.12 | $13.90 | 99700 |
| 2022-09-23 | -97.20 | $14.07 | 43900 |
| 2022-09-22 | -91.50 | $15.12 | 84914 |
| 2022-09-21 | -100.00 | $14.82 | 58848 |
| 2022-09-20 | -96.64 | $15.10 | 148349 |
| 2022-09-19 | -92.58 | $15.31 | 96900 |
| 2022-09-16 | -97.03 | $15.16 | 74500 |
| 2022-09-15 | -98.29 | $15.26 | 41000 |
| 2022-09-14 | -96.15 | $15.37 | 62700 |
| 2022-09-13 | -92.83 | $15.54 | 88800 |
| 2022-09-12 | -75.41 | $16.39 | 90700 |
| 2022-09-09 | -89.53 | $15.72 | 30900 |
| 2022-09-08 | -94.87 | $15.45 | 79332 |
| 2022-09-07 | -90.40 | $16.77 | 109700 |
| 2022-09-06 | -94.77 | $17.27 | 50200 |
| 2022-09-02 | -100.00 | $17.10 | 43140 |
| 2022-09-01 | -92.79 | $17.39 | 87200 |
| 2022-08-31 | -98.29 | $17.62 | 71719 |
| 2022-08-30 | -92.47 | $17.79 | 113300 |
| 2022-08-29 | -98.97 | $17.60 | 69300 |
| 2022-08-26 | -100.00 | $17.66 | 42500 |
| 2022-08-25 | -92.05 | $18.34 | 31300 |
| 2022-08-24 | -93.31 | $18.31 | 57800 |
| 2022-08-23 | -96.74 | $18.46 | 57000 |
| 2022-08-22 | -98.57 | $18.47 | 46800 |
| 2022-08-19 | -98.10 | $18.99 | 9935 |
| 2022-08-18 | -95.61 | $19.45 | 9700 |
| 2022-08-17 | -87.64 | $19.76 | 6300 |
| 2022-08-16 | -55.95 | $20.07 | 8800 |
| 2022-08-15 | -63.10 | $20.01 | 13000 |
| 2022-08-12 | -23.78 | $20.20 | 12400 |
| 2022-08-11 | -24.60 | $20.08 | 17615 |
| 2022-08-10 | -11.30 | $20.27 | 5533 |
| 2022-08-09 | -33.05 | $19.75 | 18500 |
| 2022-08-08 | -22.59 | $20.00 | 21109 |
| 2022-08-05 | -28.03 | $19.87 | 19200 |
| 2022-08-04 | -10.88 | $20.28 | 9000 |
| 2022-08-03 | -16.74 | $20.14 | 12100 |
| 2022-08-02 | -15.48 | $20.17 | 14900 |
| 2022-08-01 | -5.81 | $20.40 | 19500 |
| 2022-07-29 | -5.06 | $20.38 | 8600 |
| 2022-07-28 | -8.86 | $20.29 | 32800 |
| 2022-07-27 | -6.75 | $20.34 | 9636 |
| 2022-07-26 | -33.76 | $19.70 | 18400 |
| 2022-07-25 | -6.22 | $20.39 | 10800 |
| 2022-07-22 | -14.52 | $20.19 | 14527 |
| 2022-07-21 | -11.20 | $20.27 | 21029 |
| 2022-07-20 | -21.16 | $20.03 | 37107 |
| 2022-07-19 | -21.99 | $20.01 | 35844 |
| 2022-07-18 | -58.09 | $19.14 | 38513 |
| 2022-07-15 | -66.81 | $18.93 | 28207 |
| 2022-07-14 | -91.29 | $18.34 | 24700 |
| 2022-07-13 | -65.98 | $18.95 | 34400 |
| 2022-07-12 | -74.27 | $18.75 | 45014 |
| 2022-07-11 | -77.18 | $18.68 | 64522 |
| 2022-07-08 | -74.39 | $19.07 | 36100 |
| 2022-07-07 | -80.11 | $18.86 | 33100 |
| 2022-07-06 | -86.92 | $18.61 | 117400 |
| 2022-07-05 | -93.19 | $18.38 | 33547 |
| 2022-07-01 | -84.30 | $19.39 | 32700 |
| 2022-06-30 | -87.88 | $19.26 | 19937 |
| 2022-06-29 | -71.63 | $19.85 | 17600 |
| 2022-06-28 | -67.77 | $19.99 | 33301 |
| 2022-06-27 | -61.98 | $20.20 | 43523 |
| 2022-06-24 | -63.36 | $20.15 | 122522 |
| 2022-06-23 | -71.90 | $19.84 | 137600 |
| 2022-06-22 | -72.18 | $19.83 | 67400 |
| 2022-06-21 | -72.73 | $19.81 | 45926 |
| 2022-06-17 | -69.15 | $19.94 | 43700 |
| 2022-06-16 | -75.76 | $19.70 | 63922 |
| 2022-06-15 | -71.90 | $19.84 | 47223 |
| 2022-06-14 | -93.94 | $19.04 | 71918 |
| 2022-06-13 | -90.35 | $19.64 | 40600 |
| 2022-06-10 | -86.55 | $19.94 | 39000 |
| 2022-06-09 | -62.07 | $20.65 | 46326 |
| 2022-06-08 | -38.14 | $21.34 | 44912 |
| 2022-06-07 | -40.46 | $21.22 | 45600 |
| 2022-06-06 | -36.62 | $21.26 | 52538 |
| 2022-06-03 | -24.92 | $21.64 | 17400 |
| 2022-06-02 | -11.48 | $21.90 | 55300 |
| 2022-06-01 | -20.98 | $21.61 | 55400 |
| 2022-05-31 | -4.92 | $22.10 | 88300 |
| 2022-05-27 | -5.59 | $22.07 | 16500 |
| 2022-05-26 | -6.25 | $21.75 | 24000 |
| 2022-05-25 | -10.42 | $20.92 | 46300 |
| 2022-05-24 | -41.15 | $20.33 | 39819 |
| 2022-05-23 | -34.38 | $20.46 | 40500 |
| 2022-05-20 | -45.31 | $20.25 | 34140 |
| 2022-05-19 | -69.27 | $19.79 | 25300 |
| 2022-05-18 | -70.17 | $19.91 | 29334 |
| 2022-05-17 | -21.43 | $21.07 | 57200 |
| 2022-05-16 | -42.02 | $20.58 | 37300 |
| 2022-05-13 | -44.54 | $20.52 | 27006 |
| 2022-05-12 | -66.39 | $20.00 | 28400 |
| 2022-05-11 | -78.57 | $19.71 | 43000 |
| 2022-05-10 | -83.61 | $19.59 | 139232 |
| 2022-05-09 | -100.00 | $19.20 | 67902 |
| 2022-05-06 | -83.26 | $19.72 | 460400 |
| 2022-05-05 | -81.50 | $19.76 | 394600 |
| 2022-05-04 | -71.37 | $19.99 | 481332 |
| 2022-05-03 | -75.31 | $19.93 | 722800 |
| 2022-05-02 | -83.03 | $19.80 | 43920 |
| 2022-04-29 | -78.23 | $19.93 | 831945 |
| 2022-04-28 | -68.46 | $20.22 | 52600 |
| 2022-04-27 | -90.59 | $19.66 | 64300 |
| 2022-04-26 | -97.40 | $19.44 | 74300 |
| 2022-04-25 | -77.32 | $21.10 | 27306 |
| 2022-04-22 | -82.90 | $20.95 | 12500 |
| 2022-04-21 | -66.91 | $21.38 | 37800 |
| 2022-04-20 | -70.63 | $21.28 | 34500 |
| 2022-04-19 | -71.00 | $21.27 | 46608 |
| 2022-04-18 | -72.49 | $21.23 | 39108 |
| 2022-04-14 | -73.80 | $21.20 | 45903 |
| 2022-04-13 | -82.66 | $20.96 | 22700 |
| 2022-04-12 | -77.51 | $21.14 | 70210 |
| 2022-04-11 | -75.78 | $21.19 | 113100 |
| 2022-04-08 | -65.74 | $21.48 | 73405 |
| 2022-04-07 | -71.28 | $21.32 | 86011 |
| 2022-04-06 | -85.47 | $20.91 | 146300 |
| 2022-04-05 | -91.94 | $21.44 | 224900 |
| 2022-04-04 | -70.27 | $21.82 | 47200 |
| 2022-04-01 | -76.13 | $21.69 | 19400 |
| 2022-03-31 | -74.77 | $21.72 | 57000 |
| 2022-03-30 | -38.39 | $22.54 | 40324 |
| 2022-03-29 | -22.77 | $22.89 | 95701 |
| 2022-03-28 | -71.74 | $22.20 | 96800 |
| 2022-03-25 | -71.21 | $22.47 | 39634 |
| 2022-03-24 | -80.59 | $22.22 | 40944 |
| 2022-03-23 | -78.75 | $22.32 | 28003 |
| 2022-03-22 | -67.77 | $22.92 | 102800 |
| 2022-03-21 | -68.13 | $22.90 | 20545 |
| 2022-03-18 | -63.00 | $23.18 | 43539 |
| 2022-03-17 | -68.13 | $22.90 | 34000 |
| 2022-03-16 | -59.71 | $23.36 | 76100 |
| 2022-03-15 | -76.56 | $22.44 | 127700 |
| 2022-03-14 | -69.78 | $22.81 | 56409 |
| 2022-03-11 | -85.90 | $21.93 | 21925 |
| 2022-03-10 | -78.96 | $22.41 | 33100 |
| 2022-03-09 | -68.18 | $23.05 | 68400 |
| 2022-03-08 | -95.12 | $21.45 | 132407 |
| 2022-03-07 | -99.27 | $21.65 | 85600 |
| 2022-03-04 | -96.83 | $22.52 | 32500 |
| 2022-03-03 | -98.51 | $23.14 | 66700 |
| 2022-03-02 | -93.36 | $23.38 | 27600 |
| 2022-03-01 | -97.91 | $23.85 | 35800 |
| 2022-02-28 | -73.36 | $25.59 | 25500 |
| 2022-02-25 | -45.26 | $26.36 | 26300 |
| 2022-02-24 | -69.34 | $25.70 | 34500 |
| 2022-02-23 | -56.67 | $26.16 | 18749 |
| 2022-02-22 | -53.00 | $26.27 | 22034 |
| 2022-02-18 | -67.33 | $25.84 | 14400 |
| 2022-02-17 | -74.07 | $25.77 | 62617 |
| 2022-02-16 | -75.33 | $25.79 | 55809 |
| 2022-02-15 | -84.87 | $25.60 | 42000 |
| 2022-02-14 | -89.16 | $25.39 | 2.3M |
| 2022-02-11 | -99.18 | $24.90 | 3.4M |
| 2022-02-10 | -75.69 | $26.73 | 94732 |
| 2022-02-09 | -78.70 | $26.61 | 30000 |
| 2022-02-08 | -80.70 | $26.53 | 28433 |
| 2022-02-07 | -86.22 | $26.31 | 33909 |
| 2022-02-04 | -93.23 | $26.03 | 20000 |
| 2022-02-03 | -90.38 | $26.65 | 28000 |
| 2022-02-02 | -79.30 | $27.03 | 31434 |
| 2022-02-01 | -83.09 | $26.90 | 43700 |
| 2022-01-31 | -89.50 | $26.68 | 59600 |
| 2022-01-28 | -89.32 | $26.74 | 47232 |
| 2022-01-27 | -84.75 | $27.25 | 23018 |
| 2022-01-26 | -90.85 | $27.07 | 47800 |
| 2022-01-25 | -82.37 | $27.32 | 55900 |
| 2022-01-24 | -66.15 | $27.60 | 41300 |
| 2022-01-21 | -55.08 | $27.96 | 35700 |
| 2022-01-20 | -53.85 | $28.00 | 40725 |
| 2022-01-19 | -5.12 | $29.55 | 108300 |
| 2022-01-18 | -5.09 | $29.33 | 79438 |
| 2022-01-14 | -0.46 | $29.53 | 24423 |
| 2022-01-13 | -5.80 | $29.25 | 41800 |
| 2022-01-12 | -1.96 | $29.20 | 38700 |
| 2022-01-11 | -3.56 | $29.04 | 65145 |
| 2022-01-10 | -3.02 | $28.87 | 122900 |
| 2022-01-07 | -0.28 | $28.30 | 40600 |
| 2022-01-06 | -2.30 | $28.10 | 17400 |
| 2022-01-05 | -1.72 | $28.12 | 24100 |
| 2022-01-04 | -4.24 | $27.86 | 17700 |
| 2022-01-03 | -0.33 | $27.73 | 44138 |
| 2021-12-31 | -9.21 | $27.46 | 26500 |
| 2021-12-30 | -14.58 | $27.22 | 28900 |
| 2021-12-29 | -8.56 | $27.37 | 39549 |
| 2021-12-28 | -4.79 | $27.48 | 24036 |
| 2021-12-27 | -14.73 | $27.19 | 29000 |
| 2021-12-23 | -13.70 | $27.22 | 32700 |
| 2021-12-22 | -15.07 | $27.18 | 29100 |
| 2021-12-21 | -5.39 | $26.63 | 42943 |
| 2021-12-20 | -60.29 | $25.51 | 55000 |
| 2021-12-17 | -46.57 | $25.79 | 46733 |
| 2021-12-16 | -85.78 | $24.99 | 38100 |
| 2021-12-15 | -71.73 | $25.39 | 31512 |
| 2021-12-14 | -67.01 | $25.84 | 74609 |
| 2021-12-13 | -84.40 | $25.58 | 60645 |
| 2021-12-10 | -70.00 | $25.94 | 59732 |
| 2021-12-09 | -75.60 | $25.80 | 91946 |
| 2021-12-08 | -69.90 | $26.09 | 26732 |
| 2021-12-07 | -64.55 | $26.25 | 106900 |
| 2021-12-06 | -54.52 | $26.55 | 69627 |
| 2021-12-03 | -68.56 | $26.13 | 57300 |
| 2021-12-02 | -60.86 | $26.33 | 80332 |
| 2021-12-01 | -72.35 | $25.93 | 59527 |
| 2021-11-30 | -71.83 | $25.86 | 163200 |
| 2021-11-29 | -58.60 | $26.17 | 60932 |
| 2021-11-26 | -72.05 | $25.68 | 26837 |
| 2021-11-24 | -55.04 | $26.27 | 15900 |
| 2021-11-23 | -41.79 | $26.73 | 39128 |
| 2021-11-22 | -58.50 | $26.15 | 45642 |
| 2021-11-19 | -60.81 | $25.93 | 14100 |
| 2021-11-18 | -33.11 | $26.73 | 38002 |
| 2021-11-17 | -38.58 | $26.49 | 29100 |
| 2021-11-16 | -33.11 | $26.73 | 48500 |
| 2021-11-15 | -15.30 | $27.51 | 113200 |
| 2021-11-12 | -19.63 | $27.32 | 13400 |
| 2021-11-11 | -18.72 | $27.36 | 39218 |
| 2021-11-10 | -5.02 | $27.96 | 19100 |
| 2021-11-09 | -6.91 | $27.44 | 67800 |
| 2021-11-08 | -0.45 | $26.01 | 38500 |
| 2021-11-05 | -4.96 | $25.91 | 35300 |
| 2021-11-04 | -8.19 | $25.37 | 35723 |
| 2021-11-03 | -1.17 | $25.49 | 34100 |
| 2021-11-02 | -29.01 | $24.95 | 25000 |
| 2021-11-01 | -25.31 | $25.01 | 72200 |
| 2021-10-29 | -35.19 | $24.85 | 24700 |
| 2021-10-28 | -32.14 | $24.94 | 30500 |
| 2021-10-27 | -37.63 | $25.01 | 55940 |
| 2021-10-26 | -46.35 | $25.05 | 51319 |
| 2021-10-25 | -64.38 | $24.63 | 48900 |
| 2021-10-22 | -89.44 | $24.12 | 22229 |
| 2021-10-21 | -79.72 | $24.59 | 29500 |
| 2021-10-20 | -67.26 | $24.94 | 240907 |
| 2021-10-19 | -59.43 | $25.16 | 152012 |
| 2021-10-18 | -50.53 | $25.41 | 338607 |
| 2021-10-15 | -54.45 | $25.30 | 145532 |
| 2021-10-14 | -66.90 | $24.95 | 155632 |
| 2021-10-13 | -61.92 | $25.09 | 208800 |
| 2021-10-12 | -84.70 | $24.45 | 30800 |
| 2021-10-11 | -95.16 | $24.27 | 33219 |
| 2021-10-08 | -81.29 | $24.70 | 17300 |
| 2021-10-07 | -87.21 | $24.61 | 31223 |
| 2021-10-06 | -88.51 | $24.56 | 28619 |
| 2021-10-05 | -91.74 | $24.95 | 38300 |
| 2021-10-04 | -99.08 | $24.71 | 18700 |
| 2021-10-01 | -94.37 | $25.10 | 22100 |
| 2021-09-30 | -99.31 | $25.07 | 36200 |
| 2021-09-29 | -82.46 | $25.90 | 16300 |
| 2021-09-28 | -91.23 | $25.65 | 25400 |
| 2021-09-27 | -57.54 | $26.61 | 30528 |
| 2021-09-24 | -79.65 | $25.98 | 15412 |
| 2021-09-23 | -76.84 | $26.06 | 28500 |
| 2021-09-22 | -72.28 | $26.19 | 31140 |
| 2021-09-21 | -86.67 | $25.78 | 35209 |
| 2021-09-20 | -89.82 | $25.69 | 29800 |
| 2021-09-17 | -77.43 | $26.26 | 29229 |
| 2021-09-16 | -67.32 | $26.52 | 42500 |
| 2021-09-15 | -84.44 | $26.08 | 554926 |
| 2021-09-14 | -82.17 | $27.03 | 40639 |
| 2021-09-13 | -84.75 | $27.14 | 17601 |
| 2021-09-10 | -69.49 | $27.63 | 15616 |
| 2021-09-09 | -88.97 | $27.10 | 33334 |
| 2021-09-08 | -88.24 | $27.12 | 19600 |
| 2021-09-07 | -73.58 | $27.71 | 18712 |
| 2021-09-03 | -82.93 | $27.48 | 9123 |
| 2021-09-02 | -76.83 | $27.63 | 18500 |
| 2021-09-01 | -61.54 | $28.08 | 15730 |
| 2021-08-31 | -79.06 | $27.67 | 27846 |
| 2021-08-30 | -64.96 | $28.00 | 21516 |
| 2021-08-27 | -78.21 | $27.69 | 15200 |
| 2021-08-26 | -88.70 | $27.48 | 21409 |
| 2021-08-25 | -76.96 | $27.75 | 12700 |
| 2021-08-24 | -76.09 | $27.77 | 33500 |
| 2021-08-23 | -75.65 | $27.78 | 23211 |
| 2021-08-20 | -71.30 | $27.88 | 11600 |
| 2021-08-19 | -82.61 | $27.62 | 27149 |
| 2021-08-18 | -66.96 | $27.98 | 11948 |
| 2021-08-17 | -84.13 | $27.93 | 18400 |
| 2021-08-16 | -33.77 | $28.74 | 33040 |
| 2021-08-13 | -10.76 | $29.25 | 8900 |
| 2021-08-12 | -17.21 | $29.03 | 17943 |
| 2021-08-11 | -11.89 | $29.16 | 15503 |
| 2021-08-10 | -15.85 | $29.24 | 19700 |
| 2021-08-09 | -43.02 | $28.52 | 26622 |
| 2021-08-06 | -43.41 | $28.77 | 11700 |
| 2021-08-05 | -58.81 | $28.60 | 7138 |
| 2021-08-04 | -65.80 | $28.33 | 12000 |
| 2021-08-03 | -65.92 | $28.54 | 23900 |
| 2021-08-02 | -73.07 | $28.37 | 16735 |
| 2021-07-30 | -80.99 | $28.12 | 14528 |
| 2021-07-29 | -69.70 | $28.81 | 20100 |
| 2021-07-28 | -69.87 | $28.80 | 15200 |
| 2021-07-27 | -70.71 | $28.75 | 24228 |
| 2021-07-26 | -70.37 | $28.77 | 18600 |
| 2021-07-23 | -77.95 | $28.32 | 7900 |
| 2021-07-22 | -77.61 | $28.34 | 20900 |
| 2021-07-21 | -70.54 | $28.76 | 16100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.90
2026-07-17
Close Price
$27.58
Vol: 54900Average Directional Index - Detailed Analysis
Minimum
7.09
Average
19.48
Maximum
39.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.90 | $27.58 | 54900 |
| 2026-07-16 | 9.43 | $27.12 | 21800 |
| 2026-07-15 | 9.29 | $26.64 | 26800 |
| 2026-07-14 | 9.45 | $26.52 | 22300 |
| 2026-07-13 | 9.56 | $26.84 | 27930 |
| 2026-07-10 | 9.43 | $26.79 | 66544 |
| 2026-07-09 | 9.46 | $26.37 | 119400 |
| 2026-07-08 | 9.77 | $26.20 | 752431 |
| 2026-07-07 | 10.16 | $26.49 | 22922 |
| 2026-07-06 | 10.28 | $25.64 | 80329 |
| 2026-07-02 | 10.53 | $25.88 | 47100 |
| 2026-07-01 | 11.05 | $25.71 | 134639 |
| 2026-06-30 | 11.44 | $26.63 | 341705 |
| 2026-06-29 | 11.18 | $26.74 | 286100 |
| 2026-06-26 | 10.90 | $26.35 | 1.0M |
| 2026-06-25 | 10.91 | $26.33 | 1.2M |
| 2026-06-24 | 10.80 | $25.87 | 648100 |
| 2026-06-23 | 11.20 | $25.05 | 200530 |
| 2026-06-22 | 11.29 | $24.99 | 94402 |
| 2026-06-18 | 11.35 | $25.38 | 28964 |
| 2026-06-17 | 11.41 | $25.01 | 114600 |
| 2026-06-16 | 11.62 | $25.67 | 34602 |
| 2026-06-15 | 12.20 | $26.02 | 29400 |
| 2026-06-12 | 12.33 | $26.27 | 39900 |
| 2026-06-11 | 12.27 | $26.32 | 73800 |
| 2026-06-10 | 12.21 | $25.97 | 134600 |
| 2026-06-09 | 12.39 | $25.63 | 132432 |
| 2026-06-08 | 12.93 | $25.05 | 144417 |
| 2026-06-05 | 13.03 | $25.03 | 155003 |
| 2026-06-04 | 13.44 | $25.36 | 105600 |
| 2026-06-03 | 14.08 | $25.11 | 106400 |
| 2026-06-02 | 14.41 | $24.99 | 192200 |
| 2026-06-01 | 14.62 | $24.56 | 476000 |
| 2026-05-29 | 14.62 | $24.82 | 312101 |
| 2026-05-28 | 14.78 | $24.96 | 64000 |
| 2026-05-27 | 15.17 | $25.45 | 28907 |
| 2026-05-26 | 15.96 | $24.89 | 47222 |
| 2026-05-22 | 16.10 | $24.77 | 24600 |
| 2026-05-21 | 16.40 | $25.09 | 50100 |
| 2026-05-20 | 16.71 | $24.96 | 40627 |
| 2026-05-19 | 16.90 | $24.65 | 87400 |
| 2026-05-18 | 17.32 | $24.81 | 76200 |
| 2026-05-15 | 17.73 | $24.03 | 43900 |
| 2026-05-14 | 17.27 | $24.19 | 64100 |
| 2026-05-13 | 17.16 | $23.98 | 59247 |
| 2026-05-12 | 16.58 | $24.44 | 77039 |
| 2026-05-11 | 16.28 | $24.83 | 112400 |
| 2026-05-08 | 16.28 | $24.99 | 42700 |
| 2026-05-07 | 16.48 | $24.72 | 52600 |
| 2026-05-06 | 16.59 | $25.03 | 79200 |
| 2026-05-05 | 16.85 | $24.65 | 184000 |
| 2026-05-04 | 16.76 | $24.89 | 37933 |
| 2026-05-01 | 16.99 | $25.04 | 38500 |
| 2026-04-30 | 17.43 | $25.05 | 129327 |
| 2026-04-29 | 17.77 | $24.96 | 196226 |
| 2026-04-28 | 18.12 | $25.11 | 195113 |
| 2026-04-27 | 18.49 | $24.72 | 39700 |
| 2026-04-24 | 18.54 | $24.98 | 31340 |
| 2026-04-23 | 18.74 | $24.74 | 38200 |
| 2026-04-22 | 18.68 | $25.11 | 55505 |
| 2026-04-21 | 18.91 | $24.97 | 136732 |
| 2026-04-20 | 19.14 | $25.85 | 109100 |
| 2026-04-17 | 20.09 | $25.58 | 74200 |
| 2026-04-16 | 20.77 | $25.27 | 118700 |
| 2026-04-15 | 21.24 | $25.16 | 60300 |
| 2026-04-14 | 21.55 | $25.67 | 39200 |
| 2026-04-13 | 22.12 | $25.68 | 1.7M |
| 2026-04-10 | 22.65 | $25.99 | 39900 |
| 2026-04-09 | 23.74 | $25.64 | 98432 |
| 2026-04-08 | 24.62 | $25.66 | 25000 |
| 2026-04-07 | 25.68 | $24.97 | 82439 |
| 2026-04-06 | 25.83 | $25.15 | 46719 |
| 2026-04-02 | 26.25 | $25.10 | 43546 |
| 2026-04-01 | 26.68 | $25.28 | 34618 |
| 2026-03-31 | 27.28 | $25.18 | 67407 |
| 2026-03-30 | 27.79 | $24.42 | 66900 |
| 2026-03-27 | 27.61 | $24.46 | 110300 |
| 2026-03-26 | 27.23 | $24.42 | 48700 |
| 2026-03-25 | 26.87 | $24.61 | 61400 |
| 2026-03-24 | 26.58 | $24.33 | 66100 |
| 2026-03-23 | 26.21 | $24.16 | 149400 |
| 2026-03-20 | 25.52 | $23.44 | 170800 |
| 2026-03-19 | 24.48 | $24.08 | 237500 |
| 2026-03-18 | 23.68 | $24.52 | 175200 |
| 2026-03-17 | 23.19 | $25.04 | 161602 |
| 2026-03-16 | 22.94 | $24.97 | 177500 |
| 2026-03-13 | 22.59 | $24.59 | 175711 |
| 2026-03-12 | 21.81 | $24.48 | 957000 |
| 2026-03-11 | 20.98 | $25.02 | 27300 |
| 2026-03-10 | 20.32 | $24.89 | 49500 |
| 2026-03-09 | 19.67 | $25.13 | 75500 |
| 2026-03-06 | 18.95 | $25.29 | 50200 |
| 2026-03-05 | 18.35 | $25.28 | 410709 |
| 2026-03-04 | 17.78 | $25.83 | 37200 |
| 2026-03-03 | 17.54 | $25.64 | 30500 |
| 2026-03-02 | 17.02 | $25.70 | 32600 |
| 2026-02-27 | 16.89 | $26.62 | 34300 |
| 2026-02-26 | 17.43 | $26.33 | 27900 |
| 2026-02-25 | 17.75 | $26.58 | 34900 |
| 2026-02-24 | 18.22 | $26.55 | 45900 |
| 2026-02-23 | 18.80 | $26.40 | 46442 |
| 2026-02-20 | 19.21 | $26.46 | 71800 |
| 2026-02-19 | 19.66 | $26.59 | 40409 |
| 2026-02-18 | 20.13 | $26.51 | 35847 |
| 2026-02-17 | 20.79 | $26.43 | 46900 |
| 2026-02-13 | 21.25 | $26.83 | 30900 |
| 2026-02-12 | 22.15 | $26.67 | 33043 |
| 2026-02-11 | 23.09 | $27.22 | 29649 |
| 2026-02-10 | 24.23 | $26.74 | 27834 |
| 2026-02-09 | 24.98 | $26.25 | 39400 |
| 2026-02-06 | 25.37 | $26.46 | 23800 |
| 2026-02-05 | 25.96 | $26.15 | 34910 |
| 2026-02-04 | 26.36 | $26.43 | 61211 |
| 2026-02-03 | 26.93 | $25.67 | 36840 |
| 2026-02-02 | 26.92 | $26.24 | 34100 |
| 2026-01-30 | 27.21 | $26.12 | 29400 |
| 2026-01-29 | 27.54 | $26.20 | 159800 |
| 2026-01-28 | 27.92 | $26.37 | 39100 |
| 2026-01-27 | 28.41 | $26.50 | 42822 |
| 2026-01-26 | 28.73 | $25.94 | 51400 |
| 2026-01-23 | 28.77 | $25.86 | 48033 |
| 2026-01-22 | 28.56 | $25.56 | 57700 |
| 2026-01-21 | 28.14 | $25.28 | 40709 |
| 2026-01-20 | 27.49 | $25.29 | 111500 |
| 2026-01-16 | 26.76 | $25.16 | 57027 |
| 2026-01-15 | 25.92 | $25.27 | 51349 |
| 2026-01-14 | 25.04 | $25.37 | 107847 |
| 2026-01-13 | 24.17 | $24.89 | 117900 |
| 2026-01-12 | 23.09 | $25.14 | 220505 |
| 2026-01-09 | 21.96 | $25.20 | 103422 |
| 2026-01-08 | 20.90 | $25.20 | 728000 |
| 2026-01-07 | 19.77 | $29.26 | 188743 |
| 2026-01-06 | 20.39 | $29.26 | 183300 |
| 2026-01-05 | 21.03 | $29.37 | 555200 |
| 2026-01-02 | 21.36 | $28.71 | 99329 |
| 2025-12-31 | 21.29 | $28.69 | 13500 |
| 2025-12-30 | 21.21 | $28.81 | 62934 |
| 2025-12-29 | 21.85 | $28.63 | 64400 |
| 2025-12-26 | 22.39 | $28.68 | 61700 |
| 2025-12-24 | 23.52 | $28.56 | 34500 |
| 2025-12-23 | 23.86 | $28.59 | 14840 |
| 2025-12-22 | 24.22 | $28.36 | 43841 |
| 2025-12-19 | 24.43 | $28.32 | 33400 |
| 2025-12-18 | 24.69 | $28.57 | 30100 |
| 2025-12-17 | 25.02 | $28.28 | 37000 |
| 2025-12-16 | 25.00 | $28.40 | 29728 |
| 2025-12-15 | 25.18 | $27.94 | 78100 |
| 2025-12-12 | 24.90 | $27.94 | 24744 |
| 2025-12-11 | 24.58 | $28.55 | 27020 |
| 2025-12-10 | 25.12 | $28.48 | 85100 |
| 2025-12-09 | 25.55 | $28.16 | 25900 |
| 2025-12-08 | 25.65 | $28.22 | 28000 |
| 2025-12-05 | 25.85 | $28.36 | 556400 |
| 2025-12-04 | 26.16 | $28.31 | 40900 |
| 2025-12-03 | 26.24 | $28.34 | 124300 |
| 2025-12-02 | 26.37 | $28.05 | 61300 |
| 2025-12-01 | 26.27 | $28.20 | 48500 |
| 2025-11-28 | 26.17 | $28.55 | 20800 |
| 2025-11-26 | 26.25 | $28.13 | 33000 |
| 2025-11-25 | 26.07 | $27.73 | 35110 |
| 2025-11-24 | 25.30 | $27.49 | 73207 |
| 2025-11-21 | 24.33 | $28.13 | 34900 |
| 2025-11-20 | 23.47 | $27.59 | 24638 |
| 2025-11-19 | 22.39 | $27.67 | 27605 |
| 2025-11-18 | 21.28 | $27.83 | 55604 |
| 2025-11-17 | 19.87 | $27.85 | 22200 |
| 2025-11-14 | 18.45 | $28.71 | 104503 |
| 2025-11-13 | 17.17 | $29.45 | 15100 |
| 2025-11-12 | 16.24 | $29.60 | 30000 |
| 2025-11-11 | 15.09 | $29.91 | 24500 |
| 2025-11-10 | 14.35 | $30.24 | 10500 |
| 2025-11-07 | 13.65 | $30.30 | 15820 |
| 2025-11-06 | 12.91 | $29.89 | 18045 |
| 2025-11-05 | 12.82 | $29.35 | 18240 |
| 2025-11-04 | 12.05 | $29.06 | 61600 |
| 2025-11-03 | 11.23 | $30.41 | 18000 |
| 2025-10-31 | 11.60 | $30.55 | 11000 |
| 2025-10-30 | 12.05 | $30.74 | 12406 |
| 2025-10-29 | 12.52 | $30.53 | 23026 |
| 2025-10-28 | 13.02 | $30.73 | 14300 |
| 2025-10-27 | 13.42 | $30.87 | 40811 |
| 2025-10-24 | 13.60 | $30.86 | 16314 |
| 2025-10-23 | 13.90 | $30.76 | 21220 |
| 2025-10-22 | 14.23 | $30.67 | 12429 |
| 2025-10-21 | 13.85 | $30.06 | 9934 |
| 2025-10-20 | 13.98 | $30.08 | 19500 |
| 2025-10-17 | 13.82 | $30.41 | 463900 |
| 2025-10-16 | 13.60 | $29.91 | 232200 |
| 2025-10-15 | 13.54 | $29.38 | 17003 |
| 2025-10-14 | 13.98 | $28.87 | 10300 |
| 2025-10-13 | 14.59 | $29.09 | 17900 |
| 2025-10-10 | 15.26 | $28.82 | 8900 |
| 2025-10-09 | 15.85 | $28.55 | 90200 |
| 2025-10-08 | 16.20 | $28.64 | 16000 |
| 2025-10-07 | 16.87 | $28.96 | 366400 |
| 2025-10-06 | 17.63 | $28.83 | 507200 |
| 2025-10-03 | 18.48 | $28.47 | 12746 |
| 2025-10-02 | 19.18 | $28.33 | 15708 |
| 2025-10-01 | 19.86 | $28.09 | 16201 |
| 2025-09-30 | 20.47 | $27.85 | 18423 |
| 2025-09-29 | 20.70 | $27.45 | 17300 |
| 2025-09-26 | 20.59 | $27.17 | 46900 |
| 2025-09-25 | 20.24 | $26.93 | 604600 |
| 2025-09-24 | 19.70 | $27.02 | 22405 |
| 2025-09-23 | 19.14 | $27.10 | 19200 |
| 2025-09-22 | 18.72 | $27.00 | 20100 |
| 2025-09-19 | 18.20 | $27.06 | 19700 |
| 2025-09-18 | 17.65 | $27.00 | 17041 |
| 2025-09-17 | 17.05 | $27.68 | 17100 |
| 2025-09-16 | 16.89 | $27.29 | 24023 |
| 2025-09-15 | 16.35 | $27.09 | 548400 |
| 2025-09-12 | 15.76 | $26.98 | 10840 |
| 2025-09-11 | 14.98 | $26.50 | 13629 |
| 2025-09-10 | 13.89 | $26.77 | 17900 |
| 2025-09-09 | 12.82 | $30.61 | 4835 |
| 2025-09-08 | 12.83 | $30.70 | 4100 |
| 2025-09-05 | 12.93 | $30.47 | 5300 |
| 2025-09-04 | 13.22 | $30.27 | 10235 |
| 2025-09-03 | 13.53 | $29.93 | 8717 |
| 2025-09-02 | 14.16 | $29.57 | 5845 |
| 2025-08-29 | 14.63 | $29.64 | 10334 |
| 2025-08-28 | 15.11 | $29.86 | 14905 |
| 2025-08-27 | 15.69 | $29.88 | 20640 |
| 2025-08-26 | 16.45 | $30.43 | 13400 |
| 2025-08-25 | 16.96 | $31.49 | 8800 |
| 2025-08-22 | 16.45 | $31.75 | 13628 |
| 2025-08-21 | 16.02 | $31.71 | 3936 |
| 2025-08-20 | 15.42 | $31.92 | 9516 |
| 2025-08-19 | 14.74 | $31.35 | 7200 |
| 2025-08-18 | 14.19 | $31.13 | 5500 |
| 2025-08-15 | 13.89 | $31.18 | 6000 |
| 2025-08-14 | 13.34 | $31.07 | 9500 |
| 2025-08-13 | 12.84 | $31.71 | 6036 |
| 2025-08-12 | 11.93 | $31.14 | 11638 |
| 2025-08-11 | 11.34 | $30.67 | 15702 |
| 2025-08-08 | 10.96 | $30.06 | 10002 |
| 2025-08-07 | 10.90 | $30.16 | 10713 |
| 2025-08-06 | 10.90 | $29.95 | 12243 |
| 2025-08-05 | 11.10 | $29.89 | 19234 |
| 2025-08-04 | 11.32 | $29.45 | 10206 |
| 2025-08-01 | 11.81 | $29.25 | 14600 |
| 2025-07-31 | 12.15 | $29.42 | 10715 |
| 2025-07-30 | 12.64 | $29.85 | 32530 |
| 2025-07-29 | 13.18 | $30.27 | 339600 |
| 2025-07-28 | 13.46 | $30.38 | 491123 |
| 2025-07-25 | 13.63 | $30.38 | 8700 |
| 2025-07-24 | 13.82 | $30.62 | 9300 |
| 2025-07-23 | 13.60 | $31.23 | 14500 |
| 2025-07-22 | 13.16 | $30.30 | 5402 |
| 2025-07-21 | 13.26 | $30.04 | 5813 |
| 2025-07-18 | 13.52 | $29.64 | 9500 |
| 2025-07-17 | 13.97 | $29.33 | 13300 |
| 2025-07-16 | 14.68 | $28.91 | 12000 |
| 2025-07-15 | 14.95 | $28.62 | 11502 |
| 2025-07-14 | 15.00 | $28.47 | 18500 |
| 2025-07-11 | 15.04 | $28.12 | 9200 |
| 2025-07-10 | 14.62 | $28.24 | 10800 |
| 2025-07-09 | 14.23 | $28.46 | 14100 |
| 2025-07-08 | 13.88 | $28.48 | 9100 |
| 2025-07-07 | 13.59 | $28.27 | 12000 |
| 2025-07-03 | 13.28 | $28.60 | 7929 |
| 2025-07-02 | 13.14 | $28.44 | 21039 |
| 2025-07-01 | 12.81 | $29.24 | 7400 |
| 2025-06-30 | 13.14 | $28.80 | 21200 |
| 2025-06-27 | 13.13 | $28.94 | 14734 |
| 2025-06-26 | 13.25 | $29.01 | 681811 |
| 2025-06-25 | 13.43 | $28.33 | 943448 |
| 2025-06-24 | 12.96 | $28.05 | 6208 |
| 2025-06-23 | 12.67 | $27.96 | 14319 |
| 2025-06-20 | 12.21 | $28.37 | 506000 |
| 2025-06-18 | 12.00 | $28.09 | 8300 |
| 2025-06-17 | 11.50 | $28.22 | 5429 |
| 2025-06-16 | 11.74 | $28.30 | 16600 |
| 2025-06-13 | 12.01 | $28.09 | 10800 |
| 2025-06-12 | 11.90 | $28.25 | 4500 |
| 2025-06-11 | 12.24 | $27.75 | 5549 |
| 2025-06-10 | 12.79 | $28.16 | 8700 |
| 2025-06-09 | 13.14 | $28.32 | 13400 |
| 2025-06-06 | 13.48 | $28.34 | 15100 |
| 2025-06-05 | 13.84 | $28.41 | 141600 |
| 2025-06-04 | 14.04 | $28.41 | 95800 |
| 2025-06-03 | 14.28 | $28.03 | 189300 |
| 2025-06-02 | 14.74 | $28.37 | 19466 |
| 2025-05-30 | 15.10 | $28.29 | 11800 |
| 2025-05-29 | 15.50 | $28.29 | 8324 |
| 2025-05-28 | 15.77 | $28.25 | 9800 |
| 2025-05-27 | 16.06 | $28.70 | 8505 |
| 2025-05-23 | 16.26 | $28.25 | 15500 |
| 2025-05-22 | 16.56 | $28.32 | 216720 |
| 2025-05-21 | 16.75 | $29.20 | 751700 |
| 2025-05-20 | 16.54 | $28.74 | 10200 |
| 2025-05-19 | 16.58 | $28.11 | 4204 |
| 2025-05-16 | 16.90 | $28.14 | 402900 |
| 2025-05-15 | 17.30 | $27.97 | 17900 |
| 2025-05-14 | 17.61 | $27.69 | 7400 |
| 2025-05-13 | 17.94 | $28.00 | 9838 |
| 2025-05-12 | 18.29 | $27.65 | 11527 |
| 2025-05-09 | 18.87 | $28.37 | 6500 |
| 2025-05-08 | 19.15 | $27.18 | 11000 |
| 2025-05-07 | 19.97 | $26.55 | 9300 |
| 2025-05-06 | 20.97 | $27.31 | 14031 |
| 2025-05-05 | 21.75 | $27.49 | 4500 |
| 2025-05-02 | 22.45 | $27.50 | 9700 |
| 2025-05-01 | 23.31 | $26.94 | 8700 |
| 2025-04-30 | 24.21 | $27.61 | 6542 |
| 2025-04-29 | 24.77 | $27.78 | 28536 |
| 2025-04-28 | 25.43 | $30.67 | 10500 |
| 2025-04-25 | 24.29 | $29.82 | 3500 |
| 2025-04-24 | 23.34 | $29.89 | 8417 |
| 2025-04-23 | 22.24 | $29.34 | 84908 |
| 2025-04-22 | 21.23 | $29.88 | 14100 |
| 2025-04-21 | 19.83 | $29.51 | 13848 |
| 2025-04-17 | 18.44 | $29.55 | 621600 |
| 2025-04-16 | 16.98 | $28.70 | 625400 |
| 2025-04-15 | 15.65 | $28.24 | 13200 |
| 2025-04-14 | 14.49 | $27.68 | 16500 |
| 2025-04-11 | 13.45 | $26.87 | 29309 |
| 2025-04-10 | 12.71 | $25.50 | 25131 |
| 2025-04-09 | 12.42 | $26.96 | 33500 |
| 2025-04-08 | 12.11 | $24.48 | 46900 |
| 2025-04-07 | 12.64 | $24.51 | 39428 |
| 2025-04-04 | 12.91 | $25.30 | 14405 |
| 2025-04-03 | 13.37 | $26.13 | 12110 |
| 2025-04-02 | 12.84 | $25.55 | 994105 |
| 2025-04-01 | 12.72 | $25.12 | 15800 |
| 2025-03-31 | 13.08 | $25.01 | 8900 |
| 2025-03-28 | 13.57 | $25.06 | 6015 |
| 2025-03-27 | 13.81 | $25.56 | 7544 |
| 2025-03-26 | 13.86 | $24.64 | 5216 |
| 2025-03-25 | 14.53 | $24.98 | 7226 |
| 2025-03-24 | 15.16 | $25.06 | 11438 |
| 2025-03-21 | 15.61 | $25.17 | 8245 |
| 2025-03-20 | 16.24 | $25.10 | 6100 |
| 2025-03-19 | 16.80 | $24.89 | 6200 |
| 2025-03-18 | 17.56 | $24.82 | 14730 |
| 2025-03-17 | 18.36 | $24.51 | 11122 |
| 2025-03-14 | 19.20 | $24.19 | 16710 |
| 2025-03-13 | 19.66 | $23.87 | 11300 |
| 2025-03-12 | 20.03 | $24.08 | 16633 |
| 2025-03-11 | 20.62 | $25.17 | 14502 |
| 2025-03-10 | 21.26 | $24.90 | 10912 |
| 2025-03-07 | 22.19 | $25.04 | 7900 |
| 2025-03-06 | 23.34 | $24.73 | 14800 |
| 2025-03-05 | 24.37 | $24.24 | 20033 |
| 2025-03-04 | 24.94 | $24.15 | 30300 |
| 2025-03-03 | 25.46 | $24.16 | 20000 |
| 2025-02-28 | 26.38 | $23.97 | 14105 |
| 2025-02-27 | 27.16 | $23.70 | 9100 |
| 2025-02-26 | 27.82 | $24.08 | 9339 |
| 2025-02-25 | 28.79 | $23.84 | 23511 |
| 2025-02-24 | 29.26 | $24.10 | 8400 |
| 2025-02-21 | 30.13 | $24.35 | 12742 |
| 2025-02-20 | 31.10 | $24.08 | 13500 |
| 2025-02-19 | 31.79 | $23.99 | 16442 |
| 2025-02-18 | 32.35 | $24.52 | 15521 |
| 2025-02-14 | 33.48 | $24.26 | 13012 |
| 2025-02-13 | 34.53 | $24.15 | 36032 |
| 2025-02-12 | 35.56 | $23.71 | 29200 |
| 2025-02-11 | 36.32 | $23.94 | 18326 |
| 2025-02-10 | 37.17 | $23.54 | 29440 |
| 2025-02-07 | 37.85 | $23.32 | 14500 |
| 2025-02-06 | 38.06 | $23.54 | 33719 |
| 2025-02-05 | 38.29 | $23.06 | 28500 |
| 2025-02-04 | 38.40 | $22.95 | 33500 |
| 2025-02-03 | 38.41 | $22.88 | 21900 |
| 2025-01-31 | 38.28 | $23.45 | 7800 |
| 2025-01-30 | 38.49 | $24.23 | 27820 |
| 2025-01-29 | 38.89 | $23.81 | 17300 |
| 2025-01-28 | 38.94 | $23.88 | 20000 |
| 2025-01-27 | 39.11 | $23.38 | 17919 |
| 2025-01-24 | 38.80 | $23.59 | 23522 |
| 2025-01-23 | 38.54 | $23.16 | 23838 |
| 2025-01-22 | 37.93 | $23.92 | 24800 |
| 2025-01-21 | 37.57 | $24.10 | 46137 |
| 2025-01-17 | 37.32 | $24.58 | 18400 |
| 2025-01-16 | 37.24 | $24.20 | 35100 |
| 2025-01-15 | 36.67 | $24.28 | 22800 |
| 2025-01-14 | 36.24 | $23.95 | 43313 |
| 2025-01-13 | 35.31 | $23.91 | 33400 |
| 2025-01-10 | 34.34 | $23.60 | 29800 |
| 2025-01-08 | 33.00 | $24.75 | 13300 |
| 2025-01-07 | 31.98 | $25.31 | 44300 |
| 2025-01-06 | 31.10 | $25.62 | 18733 |
| 2025-01-03 | 30.37 | $25.35 | 32111 |
| 2025-01-02 | 28.96 | $25.41 | 19706 |
| 2024-12-31 | 27.52 | $25.52 | 13532 |
| 2024-12-30 | 26.01 | $25.72 | 24718 |
| 2024-12-27 | 24.60 | $25.68 | 14700 |
| 2024-12-26 | 23.17 | $25.93 | 17300 |
| 2024-12-24 | 21.67 | $26.05 | 14100 |
| 2024-12-23 | 20.09 | $25.96 | 37909 |
| 2024-12-20 | 18.96 | $25.86 | 23527 |
| 2024-12-19 | 17.77 | $25.74 | 22700 |
| 2024-12-18 | 16.59 | $26.70 | 10431 |
| 2024-12-17 | 15.56 | $26.21 | 30520 |
| 2024-12-16 | 14.47 | $26.75 | 21429 |
| 2024-12-13 | 13.52 | $27.12 | 23329 |
| 2024-12-12 | 12.78 | $28.02 | 13638 |
| 2024-12-11 | 12.63 | $28.14 | 99800 |
| 2024-12-10 | 12.54 | $28.15 | 15000 |
| 2024-12-09 | 12.50 | $28.49 | 23617 |
| 2024-12-06 | 12.62 | $28.83 | 65800 |
| 2024-12-05 | 12.66 | $29.31 | 11400 |
| 2024-12-04 | 12.99 | $29.50 | 21200 |
| 2024-12-03 | 13.61 | $29.19 | 26823 |
| 2024-12-02 | 13.87 | $28.63 | 23800 |
| 2024-11-29 | 13.69 | $28.50 | 3700 |
| 2024-11-27 | 13.51 | $28.23 | 14200 |
| 2024-11-26 | 13.61 | $28.00 | 27222 |
| 2024-11-25 | 13.22 | $27.92 | 25129 |
| 2024-11-22 | 12.99 | $27.54 | 10516 |
| 2024-11-21 | 12.58 | $27.34 | 17710 |
| 2024-11-20 | 12.15 | $27.22 | 8800 |
| 2024-11-19 | 11.31 | $27.90 | 19900 |
| 2024-11-18 | 10.49 | $27.72 | 21700 |
| 2024-11-15 | 9.81 | $27.44 | 19100 |
| 2024-11-14 | 9.09 | $28.75 | 14225 |
| 2024-11-13 | 8.91 | $28.29 | 22200 |
| 2024-11-12 | 8.46 | $28.26 | 39600 |
| 2024-11-11 | 8.12 | $28.89 | 14700 |
| 2024-11-08 | 8.26 | $29.15 | 7400 |
| 2024-11-07 | 8.61 | $29.81 | 13431 |
| 2024-11-06 | 8.75 | $29.82 | 5226 |
| 2024-11-05 | 8.78 | $30.81 | 10000 |
| 2024-11-04 | 8.71 | $29.69 | 8900 |
| 2024-11-01 | 9.02 | $29.68 | 8448 |
| 2024-10-31 | 9.21 | $28.60 | 11515 |
| 2024-10-30 | 8.70 | $29.66 | 12130 |
| 2024-10-29 | 9.04 | $29.72 | 10200 |
| 2024-10-28 | 9.05 | $29.88 | 4900 |
| 2024-10-25 | 9.41 | $29.84 | 4000 |
| 2024-10-24 | 9.83 | $30.07 | 5600 |
| 2024-10-23 | 10.27 | $29.81 | 4200 |
| 2024-10-22 | 10.47 | $30.19 | 5423 |
| 2024-10-21 | 10.89 | $30.19 | 4944 |
| 2024-10-18 | 11.40 | $30.92 | 7015 |
| 2024-10-17 | 11.54 | $30.95 | 13801 |
| 2024-10-16 | 11.54 | $30.50 | 9744 |
| 2024-10-15 | 11.80 | $30.78 | 3500 |
| 2024-10-14 | 11.99 | $30.42 | 7300 |
| 2024-10-11 | 12.37 | $30.49 | 3700 |
| 2024-10-10 | 12.76 | $30.69 | 7624 |
| 2024-10-09 | 13.18 | $30.54 | 6100 |
| 2024-10-08 | 13.33 | $30.14 | 12500 |
| 2024-10-07 | 13.27 | $30.22 | 27500 |
| 2024-10-04 | 13.47 | $30.48 | 4600 |
| 2024-10-03 | 13.84 | $30.27 | 10200 |
| 2024-10-02 | 14.10 | $30.27 | 6826 |
| 2024-10-01 | 14.55 | $30.68 | 9728 |
| 2024-09-30 | 15.29 | $31.16 | 8100 |
| 2024-09-27 | 15.73 | $30.92 | 7300 |
| 2024-09-26 | 16.51 | $30.73 | 10000 |
| 2024-09-25 | 17.16 | $30.32 | 22733 |
| 2024-09-24 | 17.85 | $30.64 | 11602 |
| 2024-09-23 | 18.27 | $30.26 | 10100 |
| 2024-09-20 | 18.62 | $29.79 | 20200 |
| 2024-09-19 | 18.74 | $29.92 | 7000 |
| 2024-09-18 | 19.03 | $29.76 | 3500 |
| 2024-09-17 | 18.84 | $29.46 | 19132 |
| 2024-09-16 | 18.61 | $29.47 | 7100 |
| 2024-09-13 | 18.23 | $28.71 | 8100 |
| 2024-09-12 | 17.38 | $28.45 | 5207 |
| 2024-09-11 | 16.02 | $28.50 | 14200 |
| 2024-09-10 | 14.58 | $28.45 | 12409 |
| 2024-09-09 | 12.92 | $28.51 | 12600 |
| 2024-09-06 | 11.24 | $28.88 | 9200 |
| 2024-09-05 | 9.62 | $30.26 | 2613 |
| 2024-09-04 | 8.47 | $32.90 | 2511 |
| 2024-09-03 | 8.79 | $32.79 | 3539 |
| 2024-08-30 | 9.20 | $32.90 | 4210 |
| 2024-08-29 | 9.65 | $32.97 | 3222 |
| 2024-08-28 | 9.87 | $33.08 | 7000 |
| 2024-08-27 | 9.99 | $33.17 | 5508 |
| 2024-08-26 | 10.39 | $33.11 | 2405 |
| 2024-08-23 | 10.81 | $33.20 | 12900 |
| 2024-08-22 | 10.36 | $32.85 | 3215 |
| 2024-08-21 | 10.10 | $32.15 | 8300 |
| 2024-08-20 | 10.55 | $32.09 | 1500 |
| 2024-08-19 | 10.64 | $32.22 | 5400 |
| 2024-08-16 | 10.60 | $31.96 | 5200 |
| 2024-08-15 | 10.57 | $32.75 | 3340 |
| 2024-08-14 | 10.27 | $32.35 | 9925 |
| 2024-08-13 | 10.29 | $31.61 | 35041 |
| 2024-08-12 | 10.79 | $31.13 | 4000 |
| 2024-08-09 | 11.03 | $31.46 | 6500 |
| 2024-08-08 | 11.28 | $31.06 | 5700 |
| 2024-08-07 | 10.96 | $31.29 | 3500 |
| 2024-08-06 | 10.51 | $31.16 | 6000 |
| 2024-08-05 | 9.88 | $31.01 | 12128 |
| 2024-08-02 | 9.18 | $32.16 | 3515 |
| 2024-08-01 | 9.32 | $32.39 | 6000 |
| 2024-07-31 | 9.49 | $32.00 | 4340 |
| 2024-07-30 | 9.86 | $32.49 | 9800 |
| 2024-07-29 | 10.24 | $32.22 | 2611 |
| 2024-07-26 | 10.78 | $32.69 | 3400 |
| 2024-07-25 | 10.97 | $32.05 | 5737 |
| 2024-07-24 | 11.28 | $32.41 | 12742 |
| 2024-07-23 | 11.76 | $31.83 | 5215 |
| 2024-07-22 | 12.27 | $32.66 | 13608 |
| 2024-07-19 | 12.43 | $32.70 | 2628 |
| 2024-07-18 | 12.28 | $32.67 | 6123 |
| 2024-07-17 | 11.94 | $32.33 | 4800 |
| 2024-07-16 | 11.68 | $32.06 | 4336 |
| 2024-07-15 | 11.44 | $32.12 | 22429 |
| 2024-07-12 | 11.30 | $32.88 | 3925 |
| 2024-07-11 | 11.04 | $31.92 | 11200 |
| 2024-07-10 | 11.37 | $31.64 | 13400 |
| 2024-07-09 | 11.92 | $31.35 | 3500 |
| 2024-07-08 | 12.49 | $32.02 | 4047 |
| 2024-07-05 | 12.44 | $31.63 | 6815 |
| 2024-07-03 | 12.71 | $31.63 | 3900 |
| 2024-07-02 | 13.26 | $31.43 | 9438 |
| 2024-07-01 | 13.86 | $30.95 | 16115 |
| 2024-06-28 | 14.41 | $30.79 | 6500 |
| 2024-06-27 | 14.98 | $30.81 | 4000 |
| 2024-06-26 | 15.48 | $32.04 | 4906 |
| 2024-06-25 | 16.07 | $31.29 | 6700 |
| 2024-06-24 | 16.85 | $31.48 | 14000 |
| 2024-06-21 | 17.52 | $31.17 | 24803 |
| 2024-06-20 | 17.97 | $31.61 | 3600 |
| 2024-06-18 | 18.70 | $31.62 | 6837 |
| 2024-06-17 | 19.57 | $31.69 | 11202 |
| 2024-06-14 | 20.47 | $32.03 | 2900 |
| 2024-06-13 | 21.39 | $31.92 | 5000 |
| 2024-06-12 | 22.44 | $32.21 | 6508 |
| 2024-06-11 | 23.16 | $32.27 | 9300 |
| 2024-06-10 | 24.18 | $32.63 | 6541 |
| 2024-06-07 | 25.02 | $32.52 | 5200 |
| 2024-06-06 | 25.77 | $33.17 | 8649 |
| 2024-06-05 | 26.30 | $33.42 | 9334 |
| 2024-06-04 | 26.87 | $33.32 | 17000 |
| 2024-06-03 | 27.95 | $32.68 | 4841 |
| 2024-05-31 | 29.17 | $32.47 | 9132 |
| 2024-05-30 | 30.57 | $33.50 | 7100 |
| 2024-05-29 | 31.29 | $33.68 | 8329 |
| 2024-05-28 | 32.04 | $34.27 | 3300 |
| 2024-05-24 | 32.83 | $34.53 | 4439 |
| 2024-05-23 | 32.67 | $34.30 | 33600 |
| 2024-05-22 | 32.64 | $34.23 | 27044 |
| 2024-05-21 | 32.64 | $34.44 | 3116 |
| 2024-05-20 | 32.65 | $34.90 | 3200 |
| 2024-05-17 | 32.39 | $34.56 | 2200 |
| 2024-05-16 | 32.20 | $34.83 | 8500 |
| 2024-05-15 | 31.52 | $34.22 | 3200 |
| 2024-05-14 | 31.02 | $34.38 | 2333 |
| 2024-05-13 | 30.59 | $33.49 | 1332 |
| 2024-05-10 | 30.34 | $33.65 | 1516 |
| 2024-05-09 | 30.08 | $33.87 | 11511 |
| 2024-05-08 | 29.28 | $33.70 | 2200 |
| 2024-05-07 | 28.65 | $33.84 | 2642 |
| 2024-05-06 | 27.72 | $34.01 | 2000 |
| 2024-05-03 | 26.75 | $33.60 | 4700 |
| 2024-05-02 | 25.83 | $33.39 | 6501 |
| 2024-05-01 | 25.07 | $32.32 | 3800 |
| 2024-04-30 | 24.43 | $32.78 | 4700 |
| 2024-04-29 | 23.46 | $33.34 | 51623 |
| 2024-04-26 | 22.82 | $33.13 | 196500 |
| 2024-04-25 | 22.07 | $33.48 | 226200 |
| 2024-04-24 | 21.09 | $33.55 | 7503 |
| 2024-04-23 | 20.06 | $34.14 | 18100 |
| 2024-04-22 | 18.54 | $30.93 | 17530 |
| 2024-04-19 | 18.09 | $30.44 | 1603 |
| 2024-04-18 | 18.14 | $30.66 | 3700 |
| 2024-04-17 | 18.21 | $29.78 | 12300 |
| 2024-04-16 | 18.64 | $29.70 | 4900 |
| 2024-04-15 | 19.44 | $29.75 | 5600 |
| 2024-04-12 | 19.62 | $29.76 | 3423 |
| 2024-04-11 | 19.97 | $30.32 | 4700 |
| 2024-04-10 | 20.19 | $30.37 | 5030 |
| 2024-04-09 | 20.03 | $30.65 | 3800 |
| 2024-04-08 | 19.74 | $30.69 | 2838 |
| 2024-04-05 | 19.54 | $30.39 | 2308 |
| 2024-04-04 | 19.32 | $31.61 | 6419 |
| 2024-04-03 | 18.36 | $31.58 | 7100 |
| 2024-04-02 | 17.52 | $31.01 | 85303 |
| 2024-04-01 | 16.90 | $31.37 | 1935 |
| 2024-03-28 | 15.79 | $31.53 | 4400 |
| 2024-03-27 | 15.17 | $31.75 | 3544 |
| 2024-03-26 | 13.95 | $31.14 | 4100 |
| 2024-03-25 | 13.07 | $30.94 | 4400 |
| 2024-03-22 | 12.38 | $30.86 | 10007 |
| 2024-03-21 | 11.66 | $30.66 | 5700 |
| 2024-03-20 | 11.11 | $29.87 | 7400 |
| 2024-03-19 | 11.17 | $29.80 | 2912 |
| 2024-03-18 | 11.29 | $29.69 | 5100 |
| 2024-03-15 | 11.48 | $30.32 | 4600 |
| 2024-03-14 | 10.91 | $29.20 | 9100 |
| 2024-03-13 | 11.03 | $29.78 | 6400 |
| 2024-03-12 | 10.80 | $29.79 | 4000 |
| 2024-03-11 | 10.56 | $29.22 | 1214 |
| 2024-03-08 | 10.86 | $28.71 | 6500 |
| 2024-03-07 | 11.25 | $28.68 | 2400 |
| 2024-03-06 | 11.62 | $29.00 | 3100 |
| 2024-03-05 | 12.20 | $28.58 | 3100 |
| 2024-03-04 | 12.50 | $28.83 | 16600 |
| 2024-03-01 | 12.81 | $28.90 | 2500 |
| 2024-02-29 | 13.26 | $28.73 | 22438 |
| 2024-02-28 | 13.78 | $28.82 | 2035 |
| 2024-02-27 | 14.08 | $29.23 | 1849 |
| 2024-02-26 | 14.28 | $28.99 | 2414 |
| 2024-02-23 | 14.71 | $28.92 | 1300 |
| 2024-02-22 | 15.10 | $29.14 | 1800 |
| 2024-02-21 | 15.55 | $29.09 | 7144 |
| 2024-02-20 | 15.97 | $29.10 | 2900 |
| 2024-02-16 | 16.42 | $29.10 | 2816 |
| 2024-02-15 | 17.16 | $28.68 | 3417 |
| 2024-02-14 | 17.96 | $28.32 | 3039 |
| 2024-02-13 | 18.27 | $28.03 | 4700 |
| 2024-02-12 | 18.39 | $28.47 | 4400 |
| 2024-02-09 | 18.56 | $28.11 | 3121 |
| 2024-02-08 | 18.42 | $28.23 | 4427 |
| 2024-02-07 | 18.41 | $28.57 | 58700 |
| 2024-02-06 | 18.41 | $28.72 | 4330 |
| 2024-02-05 | 18.47 | $28.19 | 5007 |
| 2024-02-02 | 18.09 | $28.57 | 3005 |
| 2024-02-01 | 17.88 | $28.85 | 2400 |
| 2024-01-31 | 17.81 | $29.64 | 2000 |
| 2024-01-30 | 18.40 | $30.08 | 2634 |
| 2024-01-29 | 19.16 | $30.02 | 4019 |
| 2024-01-26 | 20.06 | $30.28 | 15000 |
| 2024-01-25 | 20.80 | $29.88 | 11700 |
| 2024-01-24 | 21.83 | $29.66 | 10731 |
| 2024-01-23 | 22.65 | $28.91 | 19944 |
| 2024-01-22 | 22.96 | $28.34 | 2900 |
| 2024-01-19 | 23.02 | $28.27 | 6500 |
| 2024-01-18 | 22.77 | $29.19 | 11717 |
| 2024-01-17 | 22.63 | $28.41 | 17011 |
| 2024-01-16 | 22.14 | $28.84 | 8312 |
| 2024-01-12 | 21.94 | $29.06 | 3400 |
| 2024-01-11 | 21.95 | $28.76 | 9900 |
| 2024-01-10 | 21.93 | $29.64 | 5200 |
| 2024-01-09 | 22.64 | $29.99 | 5743 |
| 2024-01-08 | 23.41 | $30.58 | 7248 |
| 2024-01-05 | 24.22 | $29.72 | 10911 |
| 2024-01-04 | 24.28 | $30.19 | 4900 |
| 2024-01-03 | 24.47 | $30.40 | 7145 |
| 2024-01-02 | 24.90 | $29.75 | 7800 |
| 2023-12-29 | 25.27 | $30.30 | 2413 |
| 2023-12-28 | 25.63 | $30.09 | 6500 |
| 2023-12-27 | 26.38 | $30.55 | 4802 |
| 2023-12-26 | 27.17 | $30.08 | 1600 |
| 2023-12-22 | 27.80 | $29.99 | 3100 |
| 2023-12-21 | 29.13 | $30.06 | 9347 |
| 2023-12-20 | 30.54 | $29.75 | 4028 |
| 2023-12-19 | 31.87 | $30.68 | 6600 |
| 2023-12-18 | 33.28 | $29.70 | 3400 |
| 2023-12-15 | 34.92 | $29.91 | 4800 |
| 2023-12-14 | 36.31 | $30.49 | 14142 |
| 2023-12-13 | 37.05 | $30.93 | 4900 |
| 2023-12-12 | 37.74 | $30.76 | 9800 |
| 2023-12-11 | 38.47 | $30.72 | 10640 |
| 2023-12-08 | 38.67 | $30.56 | 5233 |
| 2023-12-07 | 39.11 | $30.52 | 4440 |
| 2023-12-06 | 38.82 | $30.62 | 2100 |
| 2023-12-05 | 38.54 | $30.23 | 7834 |
| 2023-12-04 | 38.38 | $30.29 | 30200 |
| 2023-12-01 | 38.21 | $30.85 | 36900 |
| 2023-11-30 | 37.96 | $30.11 | 8730 |
| 2023-11-29 | 37.95 | $30.33 | 6525 |
| 2023-11-28 | 36.55 | $30.03 | 4200 |
| 2023-11-27 | 35.15 | $29.92 | 4049 |
| 2023-11-24 | 33.74 | $29.88 | 1426 |
| 2023-11-22 | 32.37 | $29.54 | 4324 |
| 2023-11-21 | 30.96 | $29.49 | 7547 |
| 2023-11-20 | 29.54 | $29.27 | 8400 |
| 2023-11-17 | 28.13 | $29.52 | 3200 |
| 2023-11-16 | 26.38 | $29.23 | 4400 |
| 2023-11-15 | 24.65 | $29.15 | 4700 |
| 2023-11-14 | 22.87 | $29.20 | 7702 |
| 2023-11-13 | 21.02 | $28.70 | 12900 |
| 2023-11-10 | 19.13 | $28.58 | 4940 |
| 2023-11-09 | 17.28 | $28.26 | 7306 |
| 2023-11-08 | 15.30 | $28.40 | 7229 |
| 2023-11-07 | 13.42 | $27.57 | 9500 |
| 2023-11-06 | 11.69 | $25.61 | 18741 |
| 2023-11-03 | 10.63 | $26.05 | 7912 |
| 2023-11-02 | 9.50 | $25.36 | 10100 |
| 2023-11-01 | 8.71 | $24.64 | 22242 |
| 2023-10-31 | 8.25 | $24.83 | 63300 |
| 2023-10-30 | 8.07 | $24.13 | 14523 |
| 2023-10-27 | 8.42 | $23.53 | 5300 |
| 2023-10-26 | 8.37 | $23.76 | 7336 |
| 2023-10-25 | 8.47 | $23.85 | 10700 |
| 2023-10-24 | 8.70 | $23.70 | 22039 |
| 2023-10-23 | 8.91 | $23.81 | 4028 |
| 2023-10-20 | 9.13 | $23.75 | 5100 |
| 2023-10-19 | 8.99 | $23.70 | 9100 |
| 2023-10-18 | 8.91 | $23.85 | 2933 |
| 2023-10-17 | 9.13 | $24.56 | 15600 |
| 2023-10-16 | 9.51 | $24.05 | 3400 |
| 2023-10-13 | 9.92 | $23.55 | 4906 |
| 2023-10-12 | 9.70 | $24.05 | 6200 |
| 2023-10-11 | 9.86 | $24.22 | 12411 |
| 2023-10-10 | 10.23 | $24.69 | 10421 |
| 2023-10-09 | 10.72 | $23.93 | 2500 |
| 2023-10-06 | 10.41 | $24.35 | 12500 |
| 2023-10-05 | 10.26 | $24.49 | 3800 |
| 2023-10-04 | 9.98 | $24.22 | 23900 |
| 2023-10-03 | 9.34 | $24.85 | 20800 |
| 2023-10-02 | 9.13 | $25.17 | 7629 |
| 2023-09-29 | 9.28 | $25.13 | 3100 |
| 2023-09-28 | 9.69 | $25.11 | 10936 |
| 2023-09-27 | 10.17 | $25.19 | 13343 |
| 2023-09-26 | 10.63 | $25.36 | 7700 |
| 2023-09-25 | 10.92 | $25.23 | 4001 |
| 2023-09-22 | 11.42 | $25.29 | 1824 |
| 2023-09-21 | 11.79 | $25.47 | 19341 |
| 2023-09-20 | 11.86 | $25.62 | 2515 |
| 2023-09-19 | 11.74 | $26.06 | 6413 |
| 2023-09-18 | 11.54 | $25.62 | 1500 |
| 2023-09-15 | 11.82 | $25.76 | 7029 |
| 2023-09-14 | 11.90 | $25.81 | 6700 |
| 2023-09-13 | 11.98 | $25.95 | 3525 |
| 2023-09-12 | 11.82 | $26.32 | 7910 |
| 2023-09-11 | 11.33 | $25.06 | 1630 |
| 2023-09-08 | 11.69 | $24.98 | 4024 |
| 2023-09-07 | 11.91 | $24.86 | 5414 |
| 2023-09-06 | 11.98 | $24.46 | 4300 |
| 2023-09-05 | 11.74 | $25.03 | 3900 |
| 2023-09-01 | 12.20 | $25.03 | 5900 |
| 2023-08-31 | 12.68 | $25.50 | 3700 |
| 2023-08-30 | 13.13 | $25.23 | 2248 |
| 2023-08-29 | 13.79 | $25.27 | 5900 |
| 2023-08-28 | 14.49 | $24.72 | 4300 |
| 2023-08-25 | 14.62 | $24.55 | 5314 |
| 2023-08-24 | 14.54 | $24.46 | 3100 |
| 2023-08-23 | 14.46 | $24.97 | 3100 |
| 2023-08-22 | 14.66 | $24.63 | 4100 |
| 2023-08-21 | 14.49 | $24.85 | 2500 |
| 2023-08-18 | 14.57 | $24.86 | 5600 |
| 2023-08-17 | 14.66 | $24.95 | 3531 |
| 2023-08-16 | 14.95 | $25.26 | 7400 |
| 2023-08-15 | 15.66 | $24.93 | 2500 |
| 2023-08-14 | 16.05 | $25.04 | 3100 |
| 2023-08-11 | 16.51 | $25.17 | 2918 |
| 2023-08-10 | 17.10 | $25.23 | 7519 |
| 2023-08-09 | 17.92 | $25.48 | 6700 |
| 2023-08-08 | 18.69 | $25.55 | 5500 |
| 2023-08-07 | 19.49 | $25.62 | 6017 |
| 2023-08-04 | 20.28 | $25.40 | 5900 |
| 2023-08-03 | 21.14 | $25.36 | 3319 |
| 2023-08-02 | 22.04 | $25.49 | 1400 |
| 2023-08-01 | 23.15 | $25.79 | 3500 |
| 2023-07-31 | 24.03 | $26.33 | 3212 |
| 2023-07-28 | 24.28 | $26.58 | 16400 |
| 2023-07-27 | 24.19 | $26.43 | 1400 |
| 2023-07-26 | 24.18 | $26.63 | 1900 |
| 2023-07-25 | 24.07 | $26.51 | 1809 |
| 2023-07-24 | 24.37 | $26.93 | 1100 |
| 2023-07-21 | 24.41 | $27.43 | 2839 |
| 2023-07-20 | 23.48 | $27.38 | 2419 |
| 2023-07-19 | 22.52 | $27.08 | 4900 |
| 2023-07-18 | 21.65 | $27.71 | 4900 |
| 2023-07-17 | 20.40 | $27.00 | 6039 |
| 2023-07-14 | 19.28 | $26.87 | 4531 |
| 2023-07-13 | 18.30 | $26.92 | 2200 |
| 2023-07-12 | 17.37 | $26.86 | 3100 |
| 2023-07-11 | 16.42 | $26.49 | 8100 |
| 2023-07-10 | 15.59 | $25.85 | 7500 |
| 2023-07-07 | 15.23 | $25.62 | 82500 |
| 2023-07-06 | 14.99 | $25.16 | 51200 |
| 2023-07-05 | 15.25 | $25.45 | 5427 |
| 2023-07-03 | 14.84 | $25.81 | 2600 |
| 2023-06-30 | 14.24 | $25.45 | 4243 |
| 2023-06-29 | 13.93 | $25.00 | 6100 |
| 2023-06-28 | 14.07 | $24.86 | 7400 |
| 2023-06-27 | 14.18 | $24.98 | 5600 |
| 2023-06-26 | 14.30 | $24.79 | 2600 |
| 2023-06-23 | 14.44 | $25.00 | 1623 |
| 2023-06-22 | 14.27 | $24.71 | 3023 |
| 2023-06-21 | 14.36 | $24.88 | 3400 |
| 2023-06-20 | 14.26 | $24.89 | 5500 |
| 2023-06-16 | 14.32 | $24.70 | 10019 |
| 2023-06-15 | 14.57 | $24.61 | 6137 |
| 2023-06-14 | 14.92 | $23.85 | 4203 |
| 2023-06-13 | 15.31 | $23.55 | 6900 |
| 2023-06-12 | 15.62 | $23.41 | 11606 |
| 2023-06-09 | 15.57 | $23.30 | 7128 |
| 2023-06-08 | 15.44 | $23.59 | 2300 |
| 2023-06-07 | 15.55 | $23.59 | 6000 |
| 2023-06-06 | 15.83 | $23.16 | 70026 |
| 2023-06-05 | 15.27 | $22.88 | 2132 |
| 2023-06-02 | 14.98 | $23.41 | 2900 |
| 2023-06-01 | 15.11 | $22.95 | 12320 |
| 2023-05-31 | 14.96 | $22.72 | 14700 |
| 2023-05-30 | 14.80 | $22.97 | 5631 |
| 2023-05-26 | 14.23 | $23.13 | 4423 |
| 2023-05-25 | 13.93 | $22.64 | 25700 |
| 2023-05-24 | 13.16 | $22.77 | 9200 |
| 2023-05-23 | 12.56 | $23.06 | 9800 |
| 2023-05-22 | 12.22 | $23.58 | 8301 |
| 2023-05-19 | 12.46 | $23.74 | 5003 |
| 2023-05-18 | 12.70 | $23.64 | 3210 |
| 2023-05-17 | 12.83 | $23.65 | 6739 |
| 2023-05-16 | 12.97 | $23.69 | 3600 |
| 2023-05-15 | 13.36 | $23.88 | 4000 |
| 2023-05-12 | 13.90 | $23.87 | 3233 |
| 2023-05-11 | 14.44 | $23.94 | 4720 |
| 2023-05-10 | 15.03 | $24.18 | 5514 |
| 2023-05-09 | 15.47 | $24.28 | 2800 |
| 2023-05-08 | 15.79 | $24.24 | 2648 |
| 2023-05-05 | 16.14 | $24.54 | 5215 |
| 2023-05-04 | 16.45 | $24.00 | 7000 |
| 2023-05-03 | 17.23 | $24.07 | 1209 |
| 2023-05-02 | 17.94 | $24.42 | 1601 |
| 2023-05-01 | 18.33 | $24.38 | 4725 |
| 2023-04-28 | 18.73 | $24.57 | 5828 |
| 2023-04-27 | 19.38 | $24.41 | 6312 |
| 2023-04-26 | 20.20 | $24.36 | 2500 |
| 2023-04-25 | 21.02 | $24.47 | 4500 |
| 2023-04-24 | 21.67 | $26.00 | 9936 |
| 2023-04-21 | 20.97 | $25.41 | 21831 |
| 2023-04-20 | 20.65 | $25.40 | 99249 |
| 2023-04-19 | 20.15 | $25.40 | 3200 |
| 2023-04-18 | 19.63 | $25.53 | 6628 |
| 2023-04-17 | 19.14 | $25.11 | 6200 |
| 2023-04-14 | 18.79 | $25.17 | 8100 |
| 2023-04-13 | 18.57 | $25.00 | 18443 |
| 2023-04-12 | 18.56 | $24.52 | 1900 |
| 2023-04-11 | 18.84 | $24.67 | 4000 |
| 2023-04-10 | 19.14 | $24.52 | 2909 |
| 2023-04-06 | 19.61 | $24.54 | 2900 |
| 2023-04-05 | 19.78 | $24.34 | 5800 |
| 2023-04-04 | 20.16 | $24.38 | 9335 |
| 2023-04-03 | 20.38 | $24.14 | 4100 |
| 2023-03-31 | 20.84 | $24.11 | 1400 |
| 2023-03-30 | 21.23 | $24.23 | 9500 |
| 2023-03-29 | 21.64 | $23.99 | 14100 |
| 2023-03-28 | 22.32 | $24.13 | 3900 |
| 2023-03-27 | 22.82 | $24.18 | 4714 |
| 2023-03-24 | 23.39 | $23.42 | 18517 |
| 2023-03-23 | 24.40 | $23.92 | 14717 |
| 2023-03-22 | 25.02 | $24.69 | 5800 |
| 2023-03-21 | 25.58 | $24.00 | 13700 |
| 2023-03-20 | 26.49 | $24.26 | 9100 |
| 2023-03-17 | 27.46 | $23.20 | 12400 |
| 2023-03-16 | 28.76 | $23.81 | 13300 |
| 2023-03-15 | 29.90 | $23.01 | 16800 |
| 2023-03-14 | 31.34 | $24.22 | 4529 |
| 2023-03-13 | 32.05 | $23.72 | 8619 |
| 2023-03-10 | 33.07 | $24.11 | 8900 |
| 2023-03-09 | 33.63 | $24.56 | 7610 |
| 2023-03-08 | 33.63 | $24.32 | 2011 |
| 2023-03-07 | 34.11 | $24.20 | 20000 |
| 2023-03-06 | 34.60 | $24.50 | 4311 |
| 2023-03-03 | 34.56 | $24.56 | 17529 |
| 2023-03-02 | 34.67 | $24.38 | 1900 |
| 2023-03-01 | 34.91 | $24.21 | 11805 |
| 2023-02-28 | 34.93 | $24.14 | 7613 |
| 2023-02-27 | 34.96 | $23.90 | 156900 |
| 2023-02-24 | 35.38 | $23.23 | 277514 |
| 2023-02-23 | 35.98 | $23.49 | 434400 |
| 2023-02-22 | 36.34 | $23.75 | 233700 |
| 2023-02-21 | 36.14 | $24.03 | 20714 |
| 2023-02-17 | 36.10 | $23.62 | 4100 |
| 2023-02-16 | 36.41 | $23.32 | 14400 |
| 2023-02-15 | 36.82 | $23.30 | 5700 |
| 2023-02-14 | 37.26 | $23.41 | 4500 |
| 2023-02-13 | 37.67 | $23.36 | 5716 |
| 2023-02-10 | 38.12 | $23.08 | 1900 |
| 2023-02-09 | 38.79 | $23.53 | 5900 |
| 2023-02-08 | 38.78 | $23.59 | 9900 |
| 2023-02-07 | 38.76 | $23.62 | 4200 |
| 2023-02-06 | 38.86 | $23.59 | 4839 |
| 2023-02-03 | 38.73 | $23.76 | 14305 |
| 2023-02-02 | 38.63 | $24.08 | 13100 |
| 2023-02-01 | 37.82 | $23.38 | 5600 |
| 2023-01-31 | 37.17 | $23.15 | 4100 |
| 2023-01-30 | 36.65 | $23.26 | 5412 |
| 2023-01-27 | 35.90 | $23.33 | 2000 |
| 2023-01-26 | 35.26 | $23.15 | 8302 |
| 2023-01-25 | 34.59 | $23.05 | 7100 |
| 2023-01-24 | 34.03 | $22.75 | 12900 |
| 2023-01-23 | 33.53 | $23.27 | 25304 |
| 2023-01-20 | 32.59 | $22.99 | 12300 |
| 2023-01-19 | 31.77 | $22.72 | 4100 |
| 2023-01-18 | 31.00 | $22.75 | 11300 |
| 2023-01-17 | 30.12 | $23.05 | 25427 |
| 2023-01-13 | 29.02 | $22.28 | 10415 |
| 2023-01-12 | 28.17 | $22.46 | 51525 |
| 2023-01-11 | 27.28 | $21.70 | 9200 |
| 2023-01-10 | 26.66 | $21.62 | 57411 |
| 2023-01-09 | 26.11 | $21.50 | 76200 |
| 2023-01-06 | 25.30 | $21.72 | 22311 |
| 2023-01-05 | 24.53 | $21.10 | 70615 |
| 2023-01-04 | 24.00 | $20.24 | 52500 |
| 2023-01-03 | 23.91 | $19.67 | 72500 |
| 2022-12-30 | 24.18 | $19.15 | 16700 |
| 2022-12-29 | 25.06 | $19.41 | 9900 |
| 2022-12-28 | 25.40 | $19.20 | 11729 |
| 2022-12-27 | 25.79 | $19.27 | 36944 |
| 2022-12-23 | 26.20 | $19.25 | 15100 |
| 2022-12-22 | 26.53 | $18.99 | 22503 |
| 2022-12-21 | 27.27 | $19.33 | 164345 |
| 2022-12-20 | 28.18 | $18.92 | 25318 |
| 2022-12-19 | 29.34 | $19.04 | 79900 |
| 2022-12-16 | 30.41 | $19.02 | 31226 |
| 2022-12-15 | 31.64 | $19.40 | 14800 |
| 2022-12-14 | 32.34 | $20.20 | 23700 |
| 2022-12-13 | 32.18 | $20.08 | 39232 |
| 2022-12-12 | 32.00 | $19.92 | 149132 |
| 2022-12-09 | 32.00 | $20.09 | 62700 |
| 2022-12-08 | 31.75 | $20.70 | 28431 |
| 2022-12-07 | 31.11 | $20.49 | 103003 |
| 2022-12-06 | 30.21 | $20.41 | 60700 |
| 2022-12-05 | 29.25 | $20.32 | 173313 |
| 2022-12-02 | 28.30 | $20.52 | 25430 |
| 2022-12-01 | 27.27 | $19.31 | 22800 |
| 2022-11-30 | 26.67 | $19.26 | 56341 |
| 2022-11-29 | 26.17 | $19.07 | 43127 |
| 2022-11-28 | 25.75 | $18.92 | 87500 |
| 2022-11-25 | 25.32 | $19.22 | 4900 |
| 2022-11-23 | 24.60 | $18.82 | 23700 |
| 2022-11-22 | 24.22 | $18.27 | 79700 |
| 2022-11-21 | 24.22 | $18.06 | 117505 |
| 2022-11-18 | 24.36 | $18.41 | 56636 |
| 2022-11-17 | 23.83 | $18.36 | 67200 |
| 2022-11-16 | 23.32 | $18.41 | 84636 |
| 2022-11-15 | 22.49 | $18.78 | 93742 |
| 2022-11-14 | 21.46 | $18.62 | 61033 |
| 2022-11-11 | 20.47 | $18.67 | 86812 |
| 2022-11-10 | 19.42 | $18.18 | 152400 |
| 2022-11-09 | 18.56 | $17.31 | 105243 |
| 2022-11-08 | 18.02 | $16.99 | 114900 |
| 2022-11-07 | 17.65 | $16.67 | 83513 |
| 2022-11-04 | 17.63 | $16.52 | 77500 |
| 2022-11-03 | 17.79 | $15.78 | 85435 |
| 2022-11-02 | 18.56 | $15.85 | 52810 |
| 2022-11-01 | 18.98 | $16.18 | 176939 |
| 2022-10-31 | 19.39 | $15.70 | 35924 |
| 2022-10-28 | 20.33 | $15.68 | 95449 |
| 2022-10-27 | 21.29 | $15.93 | 48100 |
| 2022-10-26 | 22.06 | $16.05 | 42931 |
| 2022-10-25 | 22.74 | $15.70 | 156600 |
| 2022-10-24 | 23.79 | $15.23 | 91300 |
| 2022-10-21 | 24.78 | $15.04 | 91035 |
| 2022-10-20 | 25.62 | $15.04 | 118826 |
| 2022-10-19 | 26.76 | $15.00 | 404500 |
| 2022-10-18 | 27.81 | $15.27 | 176803 |
| 2022-10-17 | 28.91 | $15.05 | 60808 |
| 2022-10-14 | 30.31 | $14.68 | 101401 |
| 2022-10-13 | 31.38 | $14.84 | 117200 |
| 2022-10-12 | 32.35 | $13.94 | 357900 |
| 2022-10-11 | 32.55 | $14.08 | 317638 |
| 2022-10-10 | 32.81 | $14.30 | 123900 |
| 2022-10-07 | 33.21 | $13.95 | 95200 |
| 2022-10-06 | 33.39 | $14.03 | 89100 |
| 2022-10-05 | 33.68 | $14.59 | 277000 |
| 2022-10-04 | 34.14 | $15.17 | 440634 |
| 2022-10-03 | 34.98 | $14.36 | 67800 |
| 2022-09-30 | 34.84 | $14.11 | 67500 |
| 2022-09-29 | 34.45 | $14.04 | 146800 |
| 2022-09-28 | 33.82 | $14.19 | 87435 |
| 2022-09-27 | 33.17 | $13.66 | 555800 |
| 2022-09-26 | 32.13 | $13.90 | 99700 |
| 2022-09-23 | 31.11 | $14.07 | 43900 |
| 2022-09-22 | 30.15 | $15.12 | 84914 |
| 2022-09-21 | 29.62 | $14.82 | 58848 |
| 2022-09-20 | 28.98 | $15.10 | 148349 |
| 2022-09-19 | 28.38 | $15.31 | 96900 |
| 2022-09-16 | 27.79 | $15.16 | 74500 |
| 2022-09-15 | 26.88 | $15.26 | 41000 |
| 2022-09-14 | 25.98 | $15.37 | 62700 |
| 2022-09-13 | 25.05 | $15.54 | 88800 |
| 2022-09-12 | 24.21 | $16.39 | 90700 |
| 2022-09-09 | 23.71 | $15.72 | 30900 |
| 2022-09-08 | 22.39 | $15.45 | 79332 |
| 2022-09-07 | 20.61 | $16.77 | 109700 |
| 2022-09-06 | 19.27 | $17.27 | 50200 |
| 2022-09-02 | 18.40 | $17.10 | 43140 |
| 2022-09-01 | 17.48 | $17.39 | 87200 |
| 2022-08-31 | 16.31 | $17.62 | 71719 |
| 2022-08-30 | 15.38 | $17.79 | 113300 |
| 2022-08-29 | 14.52 | $17.60 | 69300 |
| 2022-08-26 | 13.28 | $17.66 | 42500 |
| 2022-08-25 | 12.04 | $18.34 | 31300 |
| 2022-08-24 | 11.08 | $18.31 | 57800 |
| 2022-08-23 | 10.08 | $18.46 | 57000 |
| 2022-08-22 | 9.20 | $18.47 | 46800 |
| 2022-08-19 | 8.30 | $18.99 | 9935 |
| 2022-08-18 | 7.76 | $19.45 | 9700 |
| 2022-08-17 | 7.58 | $19.76 | 6300 |
| 2022-08-16 | 7.62 | $20.07 | 8800 |
| 2022-08-15 | 7.84 | $20.01 | 13000 |
| 2022-08-12 | 8.22 | $20.20 | 12400 |
| 2022-08-11 | 8.61 | $20.08 | 17615 |
| 2022-08-10 | 9.02 | $20.27 | 5533 |
| 2022-08-09 | 9.25 | $19.75 | 18500 |
| 2022-08-08 | 9.60 | $20.00 | 21109 |
| 2022-08-05 | 10.02 | $19.87 | 19200 |
| 2022-08-04 | 10.37 | $20.28 | 9000 |
| 2022-08-03 | 10.75 | $20.14 | 12100 |
| 2022-08-02 | 11.26 | $20.17 | 14900 |
| 2022-08-01 | 11.76 | $20.40 | 19500 |
| 2022-07-29 | 12.13 | $20.38 | 8600 |
| 2022-07-28 | 12.66 | $20.29 | 32800 |
| 2022-07-27 | 13.30 | $20.34 | 9636 |
| 2022-07-26 | 13.97 | $19.70 | 18400 |
| 2022-07-25 | 14.53 | $20.39 | 10800 |
| 2022-07-22 | 14.94 | $20.19 | 14527 |
| 2022-07-21 | 15.39 | $20.27 | 21029 |
| 2022-07-20 | 15.97 | $20.03 | 37107 |
| 2022-07-19 | 16.76 | $20.01 | 35844 |
| 2022-07-18 | 17.63 | $19.14 | 38513 |
| 2022-07-15 | 18.09 | $18.93 | 28207 |
| 2022-07-14 | 18.16 | $18.34 | 24700 |
| 2022-07-13 | 17.72 | $18.95 | 34400 |
| 2022-07-12 | 17.68 | $18.75 | 45014 |
| 2022-07-11 | 17.47 | $18.68 | 64522 |
| 2022-07-08 | 17.32 | $19.07 | 36100 |
| 2022-07-07 | 17.33 | $18.86 | 33100 |
| 2022-07-06 | 17.13 | $18.61 | 117400 |
| 2022-07-05 | 16.80 | $18.38 | 33547 |
| 2022-07-01 | 16.06 | $19.39 | 32700 |
| 2022-06-30 | 15.85 | $19.26 | 19937 |
| 2022-06-29 | 15.54 | $19.85 | 17600 |
| 2022-06-28 | 15.72 | $19.99 | 33301 |
| 2022-06-27 | 15.95 | $20.20 | 43523 |
| 2022-06-24 | 16.38 | $20.15 | 122522 |
| 2022-06-23 | 16.58 | $19.84 | 137600 |
| 2022-06-22 | 16.49 | $19.83 | 67400 |
| 2022-06-21 | 16.57 | $19.81 | 45926 |
| 2022-06-17 | 16.62 | $19.94 | 43700 |
| 2022-06-16 | 16.67 | $19.70 | 63922 |
| 2022-06-15 | 16.66 | $19.84 | 47223 |
| 2022-06-14 | 16.64 | $19.04 | 71918 |
| 2022-06-13 | 15.95 | $19.64 | 40600 |
| 2022-06-10 | 15.48 | $19.94 | 39000 |
| 2022-06-09 | 15.24 | $20.65 | 46326 |
| 2022-06-08 | 15.46 | $21.34 | 44912 |
| 2022-06-07 | 16.17 | $21.22 | 45600 |
| 2022-06-06 | 16.58 | $21.26 | 52538 |
| 2022-06-03 | 17.27 | $21.64 | 17400 |
| 2022-06-02 | 18.00 | $21.90 | 55300 |
| 2022-06-01 | 18.85 | $21.61 | 55400 |
| 2022-05-31 | 19.62 | $22.10 | 88300 |
| 2022-05-27 | 20.20 | $22.07 | 16500 |
| 2022-05-26 | 20.79 | $21.75 | 24000 |
| 2022-05-25 | 21.64 | $20.92 | 46300 |
| 2022-05-24 | 22.20 | $20.33 | 39819 |
| 2022-05-23 | 22.55 | $20.46 | 40500 |
| 2022-05-20 | 23.09 | $20.25 | 34140 |
| 2022-05-19 | 23.37 | $19.79 | 25300 |
| 2022-05-18 | 23.46 | $19.91 | 29334 |
| 2022-05-17 | 23.76 | $21.07 | 57200 |
| 2022-05-16 | 24.78 | $20.58 | 37300 |
| 2022-05-13 | 25.47 | $20.52 | 27006 |
| 2022-05-12 | 26.13 | $20.00 | 28400 |
| 2022-05-11 | 26.30 | $19.71 | 43000 |
| 2022-05-10 | 26.28 | $19.59 | 139232 |
| 2022-05-09 | 26.26 | $19.20 | 67902 |
| 2022-05-06 | 25.57 | $19.72 | 460400 |
| 2022-05-05 | 25.02 | $19.76 | 394600 |
| 2022-05-04 | 24.50 | $19.99 | 481332 |
| 2022-05-03 | 23.96 | $19.93 | 722800 |
| 2022-05-02 | 23.58 | $19.80 | 43920 |
| 2022-04-29 | 23.18 | $19.93 | 831945 |
| 2022-04-28 | 22.94 | $20.22 | 52600 |
| 2022-04-27 | 22.67 | $19.66 | 64300 |
| 2022-04-26 | 21.94 | $19.44 | 74300 |
| 2022-04-25 | 21.17 | $21.10 | 27306 |
| 2022-04-22 | 20.99 | $20.95 | 12500 |
| 2022-04-21 | 20.96 | $21.38 | 37800 |
| 2022-04-20 | 21.23 | $21.28 | 34500 |
| 2022-04-19 | 21.30 | $21.27 | 46608 |
| 2022-04-18 | 21.34 | $21.23 | 39108 |
| 2022-04-14 | 21.39 | $21.20 | 45903 |
| 2022-04-13 | 21.57 | $20.96 | 22700 |
| 2022-04-12 | 21.36 | $21.14 | 70210 |
| 2022-04-11 | 21.21 | $21.19 | 113100 |
| 2022-04-08 | 21.14 | $21.48 | 73405 |
| 2022-04-07 | 21.10 | $21.32 | 86011 |
| 2022-04-06 | 20.95 | $20.91 | 146300 |
| 2022-04-05 | 20.47 | $21.44 | 224900 |
| 2022-04-04 | 20.34 | $21.82 | 47200 |
| 2022-04-01 | 20.38 | $21.69 | 19400 |
| 2022-03-31 | 20.21 | $21.72 | 57000 |
| 2022-03-30 | 20.10 | $22.54 | 40324 |
| 2022-03-29 | 20.40 | $22.89 | 95701 |
| 2022-03-28 | 20.83 | $22.20 | 96800 |
| 2022-03-25 | 20.73 | $22.47 | 39634 |
| 2022-03-24 | 20.74 | $22.22 | 40944 |
| 2022-03-23 | 20.46 | $22.32 | 28003 |
| 2022-03-22 | 20.23 | $22.92 | 102800 |
| 2022-03-21 | 20.27 | $22.90 | 20545 |
| 2022-03-18 | 20.30 | $23.18 | 43539 |
| 2022-03-17 | 20.35 | $22.90 | 34000 |
| 2022-03-16 | 20.31 | $23.36 | 76100 |
| 2022-03-15 | 20.32 | $22.44 | 127700 |
| 2022-03-14 | 19.92 | $22.81 | 56409 |
| 2022-03-11 | 19.78 | $21.93 | 21925 |
| 2022-03-10 | 19.07 | $22.41 | 33100 |
| 2022-03-09 | 18.51 | $23.05 | 68400 |
| 2022-03-08 | 18.03 | $21.45 | 132407 |
| 2022-03-07 | 16.50 | $21.65 | 85600 |
| 2022-03-04 | 15.03 | $22.52 | 32500 |
| 2022-03-03 | 13.75 | $23.14 | 66700 |
| 2022-03-02 | 12.70 | $23.38 | 27600 |
| 2022-03-01 | 11.60 | $23.85 | 35800 |
| 2022-02-28 | 10.72 | $25.59 | 25500 |
| 2022-02-25 | 10.60 | $26.36 | 26300 |
| 2022-02-24 | 10.76 | $25.70 | 34500 |
| 2022-02-23 | 10.63 | $26.16 | 18749 |
| 2022-02-22 | 11.08 | $26.27 | 22034 |
| 2022-02-18 | 11.67 | $25.84 | 14400 |
| 2022-02-17 | 11.89 | $25.77 | 62617 |
| 2022-02-16 | 12.04 | $25.79 | 55809 |
| 2022-02-15 | 12.20 | $25.60 | 42000 |
| 2022-02-14 | 12.37 | $25.39 | 2.3M |
| 2022-02-11 | 12.15 | $24.90 | 3.4M |
| 2022-02-10 | 11.92 | $26.73 | 94732 |
| 2022-02-09 | 12.38 | $26.61 | 30000 |
| 2022-02-08 | 12.88 | $26.53 | 28433 |
| 2022-02-07 | 13.32 | $26.31 | 33909 |
| 2022-02-04 | 13.75 | $26.03 | 20000 |
| 2022-02-03 | 13.79 | $26.65 | 28000 |
| 2022-02-02 | 14.40 | $27.03 | 31434 |
| 2022-02-01 | 15.15 | $26.90 | 43700 |
| 2022-01-31 | 15.44 | $26.68 | 59600 |
| 2022-01-28 | 15.47 | $26.74 | 47232 |
| 2022-01-27 | 15.55 | $27.25 | 23018 |
| 2022-01-26 | 16.11 | $27.07 | 47800 |
| 2022-01-25 | 16.69 | $27.32 | 55900 |
| 2022-01-24 | 17.24 | $27.60 | 41300 |
| 2022-01-21 | 17.68 | $27.96 | 35700 |
| 2022-01-20 | 18.37 | $28.00 | 40725 |
| 2022-01-19 | 18.91 | $29.55 | 108300 |
| 2022-01-18 | 18.18 | $29.33 | 79438 |
| 2022-01-14 | 17.66 | $29.53 | 24423 |
| 2022-01-13 | 16.61 | $29.25 | 41800 |
| 2022-01-12 | 15.52 | $29.20 | 38700 |
| 2022-01-11 | 14.50 | $29.04 | 65145 |
| 2022-01-10 | 13.48 | $28.87 | 122900 |
| 2022-01-07 | 12.52 | $28.30 | 40600 |
| 2022-01-06 | 11.94 | $28.10 | 17400 |
| 2022-01-05 | 11.42 | $28.12 | 24100 |
| 2022-01-04 | 10.84 | $27.86 | 17700 |
| 2022-01-03 | 10.35 | $27.73 | 44138 |
| 2021-12-31 | 10.01 | $27.46 | 26500 |
| 2021-12-30 | 9.64 | $27.22 | 28900 |
| 2021-12-29 | 9.31 | $27.37 | 39549 |
| 2021-12-28 | 9.02 | $27.48 | 24036 |
| 2021-12-27 | 8.75 | $27.19 | 29000 |
| 2021-12-23 | 8.55 | $27.22 | 32700 |
| 2021-12-22 | 7.92 | $27.18 | 29100 |
| 2021-12-21 | 7.26 | $26.63 | 42943 |
| 2021-12-20 | 7.09 | $25.51 | 55000 |
| 2021-12-17 | 7.36 | $25.79 | 46733 |
| 2021-12-16 | 7.55 | $24.99 | 38100 |
| 2021-12-15 | 7.29 | $25.39 | 31512 |
| 2021-12-14 | 7.13 | $25.84 | 74609 |
| 2021-12-13 | 7.48 | $25.58 | 60645 |
| 2021-12-10 | 7.69 | $25.94 | 59732 |
| 2021-12-09 | 7.99 | $25.80 | 91946 |
| 2021-12-08 | 8.18 | $26.09 | 26732 |
| 2021-12-07 | 8.50 | $26.25 | 106900 |
| 2021-12-06 | 8.82 | $26.55 | 69627 |
| 2021-12-03 | 9.11 | $26.13 | 57300 |
| 2021-12-02 | 9.53 | $26.33 | 80332 |
| 2021-12-01 | 9.97 | $25.93 | 59527 |
| 2021-11-30 | 10.43 | $25.86 | 163200 |
| 2021-11-29 | 10.74 | $26.17 | 60932 |
| 2021-11-26 | 11.18 | $25.68 | 26837 |
| 2021-11-24 | 11.29 | $26.27 | 15900 |
| 2021-11-23 | 11.67 | $26.73 | 39128 |
| 2021-11-22 | 11.87 | $26.15 | 45642 |
| 2021-11-19 | 12.35 | $25.93 | 14100 |
| 2021-11-18 | 12.93 | $26.73 | 38002 |
| 2021-11-17 | 13.49 | $26.49 | 29100 |
| 2021-11-16 | 13.88 | $26.73 | 48500 |
| 2021-11-15 | 14.19 | $27.51 | 113200 |
| 2021-11-12 | 13.72 | $27.32 | 13400 |
| 2021-11-11 | 13.36 | $27.36 | 39218 |
| 2021-11-10 | 12.86 | $27.96 | 19100 |
| 2021-11-09 | 11.79 | $27.44 | 67800 |
| 2021-11-08 | 10.89 | $26.01 | 38500 |
| 2021-11-05 | 11.10 | $25.91 | 35300 |
| 2021-11-04 | 11.24 | $25.37 | 35723 |
| 2021-11-03 | 11.74 | $25.49 | 34100 |
| 2021-11-02 | 12.26 | $24.95 | 25000 |
| 2021-11-01 | 12.59 | $25.01 | 72200 |
| 2021-10-29 | 12.90 | $24.85 | 24700 |
| 2021-10-28 | 13.04 | $24.94 | 30500 |
| 2021-10-27 | 13.29 | $25.01 | 55940 |
| 2021-10-26 | 13.56 | $25.05 | 51319 |
| 2021-10-25 | 13.99 | $24.63 | 48900 |
| 2021-10-22 | 14.05 | $24.12 | 22229 |
| 2021-10-21 | 13.66 | $24.59 | 29500 |
| 2021-10-20 | 13.58 | $24.94 | 240907 |
| 2021-10-19 | 13.91 | $25.16 | 152012 |
| 2021-10-18 | 14.36 | $25.41 | 338607 |
| 2021-10-15 | 14.84 | $25.30 | 145532 |
| 2021-10-14 | 15.41 | $24.95 | 155632 |
| 2021-10-13 | 15.95 | $25.09 | 208800 |
| 2021-10-12 | 16.42 | $24.45 | 30800 |
| 2021-10-11 | 16.39 | $24.27 | 33219 |
| 2021-10-08 | 16.44 | $24.70 | 17300 |
| 2021-10-07 | 16.76 | $24.61 | 31223 |
| 2021-10-06 | 17.09 | $24.56 | 28619 |
| 2021-10-05 | 17.11 | $24.95 | 38300 |
| 2021-10-04 | 17.54 | $24.71 | 18700 |
| 2021-10-01 | 17.81 | $25.10 | 22100 |
| 2021-09-30 | 18.24 | $25.07 | 36200 |
| 2021-09-29 | 18.76 | $25.90 | 16300 |
| 2021-09-28 | 19.66 | $25.65 | 25400 |
| 2021-09-27 | 20.59 | $26.61 | 30528 |
| 2021-09-24 | 21.17 | $25.98 | 15412 |
| 2021-09-23 | 22.18 | $26.06 | 28500 |
| 2021-09-22 | 23.10 | $26.19 | 31140 |
| 2021-09-21 | 24.06 | $25.78 | 35209 |
| 2021-09-20 | 25.31 | $25.69 | 29800 |
| 2021-09-17 | 26.47 | $26.26 | 29229 |
| 2021-09-16 | 27.59 | $26.52 | 42500 |
| 2021-09-15 | 28.78 | $26.08 | 554926 |
| 2021-09-14 | 30.12 | $27.03 | 40639 |
| 2021-09-13 | 30.84 | $27.14 | 17601 |
| 2021-09-10 | 31.48 | $27.63 | 15616 |
| 2021-09-09 | 31.82 | $27.10 | 33334 |
| 2021-09-08 | 32.46 | $27.12 | 19600 |
| 2021-09-07 | 33.18 | $27.71 | 18712 |
| 2021-09-03 | 33.76 | $27.48 | 9123 |
| 2021-09-02 | 34.26 | $27.63 | 18500 |
| 2021-09-01 | 34.82 | $28.08 | 15730 |
| 2021-08-31 | 35.05 | $27.67 | 27846 |
| 2021-08-30 | 35.38 | $28.00 | 21516 |
| 2021-08-27 | 35.73 | $27.69 | 15200 |
| 2021-08-26 | 36.10 | $27.48 | 21409 |
| 2021-08-25 | 36.59 | $27.75 | 12700 |
| 2021-08-24 | 36.84 | $27.77 | 33500 |
| 2021-08-23 | 37.11 | $27.78 | 23211 |
| 2021-08-20 | 37.42 | $27.88 | 11600 |
| 2021-08-19 | 37.60 | $27.62 | 27149 |
| 2021-08-18 | 37.88 | $27.98 | 11948 |
| 2021-08-17 | 38.16 | $27.93 | 18400 |
| 2021-08-16 | 38.12 | $28.74 | 33040 |
| 2021-08-13 | 37.82 | $29.25 | 8900 |
| 2021-08-12 | 37.32 | $29.03 | 17943 |
| 2021-08-11 | 36.84 | $29.16 | 15503 |
| 2021-08-10 | 36.29 | $29.24 | 19700 |
| 2021-08-09 | 35.73 | $28.52 | 26622 |
| 2021-08-06 | 35.24 | $28.77 | 11700 |
| 2021-08-05 | 34.73 | $28.60 | 7138 |
| 2021-08-04 | 33.96 | $28.33 | 12000 |
| 2021-08-03 | 33.19 | $28.54 | 23900 |
| 2021-08-02 | 32.41 | $28.37 | 16735 |
| 2021-07-30 | 31.60 | $28.12 | 14528 |
| 2021-07-29 | 30.71 | $28.81 | 20100 |
| 2021-07-28 | 29.74 | $28.80 | 15200 |
| 2021-07-27 | 28.75 | $28.75 | 24228 |
| 2021-07-26 | 27.65 | $28.77 | 18600 |
| 2021-07-23 | 26.49 | $28.32 | 7900 |
| 2021-07-22 | 25.30 | $28.34 | 20900 |
| 2021-07-21 | 24.02 | $28.76 | 16100 |
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