Is Business First Bancshares, Inc. (BFST) a Buy, Sell, or Hold?
Enter your email address below for free access to our Business First Bancshares, Inc. (BFST) research center and poll results.
NASDAQ : BFST
Business First Bancshares, Inc.
$30.89 USD
-$0.48 (-1.53%)
- Volume
- 237.75K
- Average Volume
- 225.56K
- Market Capitalization
- $1.01B
- P/E Ratio
- 10.95
- Dividend Yield
- 1.91%
- Price Target
- $33.00
- Year High
- $31.57
- Year Low
- $22.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.17
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.31
2026-07-17
Close Price
$30.89
Vol: 240200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.45
Average
23.44
Maximum
30.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.31 | $30.89 | 240200 |
| 2026-07-16 | 30.19 | $31.37 | 267614 |
| 2026-07-15 | 30.06 | $30.46 | 162600 |
| 2026-07-14 | 29.98 | $30.18 | 155800 |
| 2026-07-13 | 29.93 | $30.37 | 152204 |
| 2026-07-10 | 29.87 | $30.17 | 148800 |
| 2026-07-09 | 29.80 | $30.08 | 324106 |
| 2026-07-08 | 29.73 | $29.64 | 209500 |
| 2026-07-07 | 29.67 | $30.31 | 241900 |
| 2026-07-06 | 29.58 | $30.89 | 216100 |
| 2026-07-02 | 29.46 | $30.64 | 286600 |
| 2026-07-01 | 29.31 | $31.42 | 255126 |
| 2026-06-30 | 29.15 | $30.73 | 247103 |
| 2026-06-29 | 29.01 | $30.67 | 241800 |
| 2026-06-26 | 28.90 | $30.81 | 1.2M |
| 2026-06-25 | 28.77 | $30.09 | 245400 |
| 2026-06-24 | 28.67 | $30.15 | 373236 |
| 2026-06-23 | 28.58 | $29.55 | 235105 |
| 2026-06-22 | 28.49 | $29.00 | 250283 |
| 2026-06-18 | 28.44 | $28.77 | 711500 |
| 2026-06-17 | 28.40 | $28.56 | 359600 |
| 2026-06-16 | 28.32 | $28.73 | 206832 |
| 2026-06-15 | 28.25 | $28.77 | 220300 |
| 2026-06-12 | 28.15 | $29.24 | 207240 |
| 2026-06-11 | 28.05 | $29.08 | 222001 |
| 2026-06-10 | 27.94 | $28.90 | 242637 |
| 2026-06-09 | 27.85 | $28.69 | 234000 |
| 2026-06-08 | 27.78 | $28.48 | 215800 |
| 2026-06-05 | 27.74 | $28.45 | 160018 |
| 2026-06-04 | 27.70 | $28.40 | 197640 |
| 2026-06-03 | 27.66 | $27.73 | 166000 |
| 2026-06-02 | 27.64 | $28.15 | 196510 |
| 2026-06-01 | 27.59 | $27.96 | 164646 |
| 2026-05-29 | 27.56 | $28.48 | 325038 |
| 2026-05-28 | 27.51 | $28.24 | 206721 |
| 2026-05-27 | 27.44 | $28.13 | 150831 |
| 2026-05-26 | 27.41 | $28.20 | 148342 |
| 2026-05-22 | 27.35 | $27.84 | 200245 |
| 2026-05-21 | 27.37 | $28.01 | 161400 |
| 2026-05-20 | 27.40 | $27.88 | 310042 |
| 2026-05-19 | 27.42 | $27.07 | 102400 |
| 2026-05-18 | 27.48 | $27.23 | 154141 |
| 2026-05-15 | 27.57 | $26.84 | 205533 |
| 2026-05-14 | 27.68 | $27.14 | 129448 |
| 2026-05-13 | 27.73 | $27.04 | 188500 |
| 2026-05-12 | 27.80 | $27.08 | 170800 |
| 2026-05-11 | 27.88 | $27.22 | 221900 |
| 2026-05-08 | 27.95 | $27.68 | 109102 |
| 2026-05-07 | 28.00 | $27.58 | 131820 |
| 2026-05-06 | 28.06 | $27.65 | 109700 |
| 2026-05-05 | 28.09 | $27.45 | 185344 |
| 2026-05-04 | 28.10 | $27.03 | 186900 |
| 2026-05-01 | 28.13 | $27.50 | 132143 |
| 2026-04-30 | 28.13 | $27.38 | 207531 |
| 2026-04-29 | 28.13 | $26.94 | 232618 |
| 2026-04-28 | 28.13 | $27.50 | 155500 |
| 2026-04-27 | 28.10 | $27.01 | 332815 |
| 2026-04-24 | 28.08 | $28.26 | 162300 |
| 2026-04-23 | 28.01 | $28.53 | 112726 |
| 2026-04-22 | 27.92 | $28.21 | 198814 |
| 2026-04-21 | 27.86 | $28.33 | 126500 |
| 2026-04-20 | 27.79 | $29.00 | 110619 |
| 2026-04-17 | 27.63 | $29.00 | 232328 |
| 2026-04-16 | 27.49 | $28.15 | 126347 |
| 2026-04-15 | 27.38 | $28.54 | 145725 |
| 2026-04-14 | 27.26 | $28.68 | 208000 |
| 2026-04-13 | 27.14 | $28.63 | 141500 |
| 2026-04-10 | 27.02 | $28.56 | 166900 |
| 2026-04-09 | 26.90 | $28.76 | 352711 |
| 2026-04-08 | 26.78 | $28.28 | 196200 |
| 2026-04-07 | 26.70 | $27.67 | 425900 |
| 2026-04-06 | 26.64 | $27.57 | 142236 |
| 2026-04-02 | 26.59 | $27.53 | 150337 |
| 2026-04-01 | 26.57 | $27.39 | 143800 |
| 2026-03-31 | 26.58 | $27.04 | 105700 |
| 2026-03-30 | 26.60 | $26.83 | 163700 |
| 2026-03-27 | 26.65 | $26.60 | 122625 |
| 2026-03-26 | 26.68 | $26.84 | 118113 |
| 2026-03-25 | 26.76 | $26.78 | 167938 |
| 2026-03-24 | 26.84 | $27.04 | 240500 |
| 2026-03-23 | 26.88 | $26.81 | 234832 |
| 2026-03-20 | 26.93 | $25.81 | 830000 |
| 2026-03-19 | 27.08 | $26.28 | 195200 |
| 2026-03-18 | 27.21 | $25.91 | 216713 |
| 2026-03-17 | 27.35 | $26.20 | 220300 |
| 2026-03-16 | 27.50 | $26.35 | 135145 |
| 2026-03-13 | 27.64 | $26.09 | 123342 |
| 2026-03-12 | 27.79 | $26.29 | 111500 |
| 2026-03-11 | 27.93 | $26.30 | 85538 |
| 2026-03-10 | 28.09 | $26.57 | 118131 |
| 2026-03-09 | 28.24 | $26.55 | 178735 |
| 2026-03-06 | 28.41 | $26.66 | 191669 |
| 2026-03-05 | 28.56 | $27.00 | 119348 |
| 2026-03-04 | 28.71 | $27.57 | 146300 |
| 2026-03-03 | 28.80 | $27.57 | 260928 |
| 2026-03-02 | 28.86 | $27.70 | 218200 |
| 2026-02-27 | 28.89 | $27.30 | 169500 |
| 2026-02-26 | 28.90 | $28.42 | 171500 |
| 2026-02-25 | 28.83 | $28.37 | 157506 |
| 2026-02-24 | 28.77 | $27.75 | 173217 |
| 2026-02-23 | 28.76 | $27.89 | 195700 |
| 2026-02-20 | 28.73 | $28.88 | 145308 |
| 2026-02-19 | 28.69 | $28.75 | 159600 |
| 2026-02-18 | 28.67 | $28.69 | 260000 |
| 2026-02-17 | 28.57 | $29.29 | 173000 |
| 2026-02-13 | 28.46 | $29.15 | 121000 |
| 2026-02-12 | 28.37 | $29.00 | 181542 |
| 2026-02-11 | 28.25 | $29.22 | 270700 |
| 2026-02-10 | 28.09 | $29.47 | 212466 |
| 2026-02-09 | 27.94 | $29.62 | 112720 |
| 2026-02-06 | 27.78 | $29.84 | 151700 |
| 2026-02-05 | 27.62 | $29.70 | 203600 |
| 2026-02-04 | 27.43 | $29.99 | 414114 |
| 2026-02-03 | 27.25 | $29.39 | 264243 |
| 2026-02-02 | 27.09 | $28.83 | 289652 |
| 2026-01-30 | 26.94 | $28.17 | 237900 |
| 2026-01-29 | 26.84 | $27.62 | 149408 |
| 2026-01-28 | 26.77 | $26.96 | 121321 |
| 2026-01-27 | 26.75 | $27.26 | 99220 |
| 2026-01-26 | 26.72 | $27.46 | 145200 |
| 2026-01-23 | 26.69 | $27.26 | 223000 |
| 2026-01-22 | 26.68 | $28.17 | 148821 |
| 2026-01-21 | 26.63 | $28.21 | 208573 |
| 2026-01-20 | 26.60 | $26.71 | 94518 |
| 2026-01-16 | 26.67 | $27.10 | 84314 |
| 2026-01-15 | 26.72 | $27.32 | 84024 |
| 2026-01-14 | 26.74 | $26.60 | 154144 |
| 2026-01-13 | 26.81 | $26.17 | 91833 |
| 2026-01-12 | 26.89 | $26.35 | 59900 |
| 2026-01-09 | 26.96 | $26.39 | 83700 |
| 2026-01-08 | 27.02 | $26.67 | 117507 |
| 2026-01-07 | 27.02 | $26.02 | 117400 |
| 2026-01-06 | 27.06 | $26.28 | 115233 |
| 2026-01-05 | 27.08 | $26.22 | 152800 |
| 2026-01-02 | 27.11 | $25.88 | 75200 |
| 2025-12-31 | 27.17 | $26.14 | 80200 |
| 2025-12-30 | 27.17 | $26.25 | 70416 |
| 2025-12-29 | 27.17 | $26.57 | 64300 |
| 2025-12-26 | 27.15 | $26.72 | 67000 |
| 2025-12-24 | 27.12 | $26.84 | 39619 |
| 2025-12-23 | 27.10 | $26.92 | 80800 |
| 2025-12-22 | 27.04 | $27.18 | 101400 |
| 2025-12-19 | 26.96 | $27.64 | 283300 |
| 2025-12-18 | 26.83 | $28.08 | 287028 |
| 2025-12-17 | 26.66 | $28.06 | 136500 |
| 2025-12-16 | 26.48 | $27.89 | 112800 |
| 2025-12-15 | 26.30 | $27.91 | 120037 |
| 2025-12-12 | 26.16 | $27.71 | 137945 |
| 2025-12-11 | 26.04 | $27.83 | 154846 |
| 2025-12-10 | 25.91 | $27.52 | 170800 |
| 2025-12-09 | 25.80 | $26.79 | 140605 |
| 2025-12-08 | 25.71 | $26.67 | 84600 |
| 2025-12-05 | 25.61 | $26.81 | 78312 |
| 2025-12-04 | 25.50 | $26.88 | 63900 |
| 2025-12-03 | 25.41 | $26.90 | 93007 |
| 2025-12-02 | 25.29 | $26.26 | 59500 |
| 2025-12-01 | 25.21 | $26.29 | 71921 |
| 2025-11-28 | 25.13 | $26.02 | 38938 |
| 2025-11-26 | 25.05 | $26.25 | 124500 |
| 2025-11-25 | 24.98 | $26.47 | 115949 |
| 2025-11-24 | 24.88 | $25.59 | 159400 |
| 2025-11-21 | 24.81 | $25.72 | 216900 |
| 2025-11-20 | 24.78 | $25.00 | 223738 |
| 2025-11-19 | 24.70 | $24.65 | 224700 |
| 2025-11-18 | 24.63 | $24.45 | 158400 |
| 2025-11-17 | 24.58 | $24.25 | 173800 |
| 2025-11-14 | 24.52 | $25.18 | 143500 |
| 2025-11-13 | 24.40 | $25.26 | 123500 |
| 2025-11-12 | 24.28 | $25.18 | 86200 |
| 2025-11-11 | 24.21 | $25.32 | 53800 |
| 2025-11-10 | 24.14 | $25.12 | 71900 |
| 2025-11-07 | 24.05 | $24.66 | 113300 |
| 2025-11-06 | 23.95 | $24.60 | 49000 |
| 2025-11-05 | 23.90 | $24.97 | 71830 |
| 2025-11-04 | 23.83 | $24.62 | 76943 |
| 2025-11-03 | 23.78 | $24.69 | 81100 |
| 2025-10-31 | 23.73 | $24.52 | 145100 |
| 2025-10-30 | 23.67 | $24.54 | 99009 |
| 2025-10-29 | 23.61 | $24.74 | 152800 |
| 2025-10-28 | 23.54 | $24.48 | 202800 |
| 2025-10-27 | 23.50 | $24.26 | 118500 |
| 2025-10-24 | 23.47 | $25.01 | 183400 |
| 2025-10-23 | 23.43 | $23.40 | 126300 |
| 2025-10-22 | 23.46 | $23.39 | 119400 |
| 2025-10-21 | 23.49 | $23.31 | 65800 |
| 2025-10-20 | 23.53 | $23.17 | 99328 |
| 2025-10-17 | 23.58 | $22.81 | 107000 |
| 2025-10-16 | 23.65 | $22.73 | 120100 |
| 2025-10-15 | 23.74 | $23.86 | 103701 |
| 2025-10-14 | 23.75 | $23.96 | 85522 |
| 2025-10-13 | 23.75 | $23.21 | 100130 |
| 2025-10-10 | 23.81 | $22.81 | 106500 |
| 2025-10-09 | 23.89 | $23.46 | 70039 |
| 2025-10-08 | 23.96 | $23.60 | 69038 |
| 2025-10-07 | 24.01 | $23.67 | 90340 |
| 2025-10-06 | 24.05 | $23.70 | 130300 |
| 2025-10-03 | 24.12 | $23.37 | 117000 |
| 2025-10-02 | 24.21 | $23.16 | 77300 |
| 2025-10-01 | 24.34 | $23.42 | 89821 |
| 2025-09-30 | 24.42 | $23.61 | 98718 |
| 2025-09-29 | 24.50 | $23.70 | 88200 |
| 2025-09-26 | 24.57 | $24.21 | 78948 |
| 2025-09-25 | 24.61 | $23.97 | 118700 |
| 2025-09-24 | 24.68 | $24.07 | 118200 |
| 2025-09-23 | 24.75 | $24.15 | 86800 |
| 2025-09-22 | 24.80 | $24.08 | 75900 |
| 2025-09-19 | 24.86 | $24.21 | 225530 |
| 2025-09-18 | 24.86 | $24.63 | 81800 |
| 2025-09-17 | 24.82 | $23.97 | 99300 |
| 2025-09-16 | 24.82 | $23.92 | 76900 |
| 2025-09-15 | 24.82 | $24.44 | 94400 |
| 2025-09-12 | 24.78 | $24.41 | 75910 |
| 2025-09-11 | 24.78 | $24.82 | 78200 |
| 2025-09-10 | 24.77 | $24.62 | 64428 |
| 2025-09-09 | 24.75 | $24.63 | 65300 |
| 2025-09-08 | 24.68 | $25.09 | 76429 |
| 2025-09-05 | 24.58 | $25.16 | 64615 |
| 2025-09-04 | 24.47 | $25.62 | 78500 |
| 2025-09-03 | 24.33 | $25.15 | 104700 |
| 2025-09-02 | 24.23 | $25.21 | 97800 |
| 2025-08-29 | 24.13 | $25.01 | 77233 |
| 2025-08-28 | 24.03 | $25.08 | 81800 |
| 2025-08-27 | 23.96 | $25.41 | 77100 |
| 2025-08-26 | 23.89 | $25.29 | 88510 |
| 2025-08-25 | 23.85 | $25.16 | 73605 |
| 2025-08-22 | 23.83 | $25.42 | 158500 |
| 2025-08-21 | 23.83 | $24.12 | 98545 |
| 2025-08-20 | 23.91 | $23.93 | 80000 |
| 2025-08-19 | 24.02 | $23.98 | 84700 |
| 2025-08-18 | 24.13 | $23.77 | 59211 |
| 2025-08-15 | 24.25 | $23.78 | 166911 |
| 2025-08-14 | 24.38 | $24.35 | 84300 |
| 2025-08-13 | 24.47 | $24.65 | 74500 |
| 2025-08-12 | 24.53 | $24.12 | 89336 |
| 2025-08-11 | 24.59 | $23.25 | 64223 |
| 2025-08-08 | 24.75 | $23.13 | 62400 |
| 2025-08-07 | 24.88 | $22.92 | 86316 |
| 2025-08-06 | 25.06 | $22.96 | 83944 |
| 2025-08-05 | 25.22 | $23.08 | 116700 |
| 2025-08-04 | 25.37 | $23.18 | 99434 |
| 2025-08-01 | 25.51 | $22.92 | 139908 |
| 2025-07-31 | 25.67 | $23.75 | 149500 |
| 2025-07-30 | 25.78 | $23.98 | 97800 |
| 2025-07-29 | 25.85 | $24.61 | 83400 |
| 2025-07-28 | 25.85 | $24.79 | 138801 |
| 2025-07-25 | 25.85 | $25.40 | 88500 |
| 2025-07-24 | 25.81 | $25.66 | 67230 |
| 2025-07-23 | 25.72 | $26.21 | 85000 |
| 2025-07-22 | 25.61 | $26.13 | 74424 |
| 2025-07-21 | 25.50 | $26.21 | 51327 |
| 2025-07-18 | 25.35 | $26.29 | 82649 |
| 2025-07-17 | 25.19 | $26.16 | 92800 |
| 2025-07-16 | 25.03 | $25.75 | 74100 |
| 2025-07-15 | 24.90 | $25.51 | 87939 |
| 2025-07-14 | 24.79 | $26.38 | 149546 |
| 2025-07-11 | 24.68 | $25.75 | 108344 |
| 2025-07-10 | 24.60 | $26.38 | 84500 |
| 2025-07-09 | 24.50 | $26.35 | 82200 |
| 2025-07-08 | 24.38 | $26.07 | 119728 |
| 2025-07-07 | 24.26 | $25.85 | 117900 |
| 2025-07-03 | 24.12 | $26.19 | 57502 |
| 2025-07-02 | 23.97 | $25.92 | 104000 |
| 2025-07-01 | 23.86 | $25.40 | 97700 |
| 2025-06-30 | 23.76 | $24.65 | 97501 |
| 2025-06-27 | 23.72 | $24.67 | 636517 |
| 2025-06-26 | 23.69 | $24.63 | 119830 |
| 2025-06-25 | 23.66 | $23.98 | 83947 |
| 2025-06-24 | 23.67 | $24.02 | 150700 |
| 2025-06-23 | 23.65 | $23.85 | 127808 |
| 2025-06-20 | 23.64 | $23.22 | 130800 |
| 2025-06-18 | 23.67 | $23.11 | 109400 |
| 2025-06-17 | 23.73 | $22.90 | 105625 |
| 2025-06-16 | 23.82 | $23.18 | 97044 |
| 2025-06-13 | 23.88 | $23.34 | 81000 |
| 2025-06-12 | 23.95 | $24.07 | 87700 |
| 2025-06-11 | 23.99 | $24.22 | 94000 |
| 2025-06-10 | 24.02 | $24.36 | 110900 |
| 2025-06-09 | 24.04 | $23.88 | 71700 |
| 2025-06-06 | 24.05 | $23.71 | 56333 |
| 2025-06-05 | 24.06 | $23.06 | 81246 |
| 2025-06-04 | 24.08 | $23.25 | 70100 |
| 2025-06-03 | 24.09 | $23.60 | 63300 |
| 2025-06-02 | 24.10 | $23.50 | 54533 |
| 2025-05-30 | 24.11 | $23.79 | 95337 |
| 2025-05-29 | 24.07 | $24.13 | 57935 |
| 2025-05-28 | 24.02 | $23.94 | 67400 |
| 2025-05-27 | 23.99 | $24.27 | 83049 |
| 2025-05-23 | 23.93 | $23.59 | 78089 |
| 2025-05-22 | 23.89 | $23.75 | 103325 |
| 2025-05-21 | 23.89 | $23.73 | 55200 |
| 2025-05-20 | 23.86 | $24.41 | 51300 |
| 2025-05-19 | 23.80 | $24.53 | 77700 |
| 2025-05-16 | 23.70 | $24.50 | 107000 |
| 2025-05-15 | 23.61 | $24.77 | 67800 |
| 2025-05-14 | 23.49 | $24.78 | 100239 |
| 2025-05-13 | 23.37 | $24.92 | 99842 |
| 2025-05-12 | 23.22 | $24.72 | 109647 |
| 2025-05-09 | 23.07 | $23.96 | 73115 |
| 2025-05-08 | 22.95 | $23.93 | 55209 |
| 2025-05-07 | 22.89 | $23.49 | 73023 |
| 2025-05-06 | 22.79 | $23.52 | 79312 |
| 2025-05-05 | 22.70 | $23.72 | 77911 |
| 2025-05-02 | 22.61 | $23.69 | 126314 |
| 2025-05-01 | 22.55 | $23.10 | 108900 |
| 2025-04-30 | 22.63 | $23.05 | 95027 |
| 2025-04-29 | 22.70 | $23.45 | 115700 |
| 2025-04-28 | 22.74 | $23.08 | 141500 |
| 2025-04-25 | 22.81 | $22.73 | 189136 |
| 2025-04-24 | 22.94 | $23.64 | 187434 |
| 2025-04-23 | 23.03 | $23.21 | 145426 |
| 2025-04-22 | 23.13 | $23.25 | 116512 |
| 2025-04-21 | 23.23 | $22.48 | 149018 |
| 2025-04-17 | 23.32 | $22.73 | 101440 |
| 2025-04-16 | 23.42 | $22.44 | 74600 |
| 2025-04-15 | 23.55 | $22.22 | 102849 |
| 2025-04-14 | 23.67 | $22.04 | 121634 |
| 2025-04-11 | 23.79 | $21.59 | 99000 |
| 2025-04-10 | 23.94 | $21.65 | 143105 |
| 2025-04-09 | 24.05 | $22.66 | 177322 |
| 2025-04-08 | 24.12 | $21.50 | 161300 |
| 2025-04-07 | 24.24 | $21.80 | 179618 |
| 2025-04-04 | 24.36 | $21.83 | 143208 |
| 2025-04-03 | 24.52 | $22.52 | 116200 |
| 2025-04-02 | 24.64 | $24.73 | 148700 |
| 2025-04-01 | 24.67 | $24.40 | 115431 |
| 2025-03-31 | 24.72 | $24.35 | 137700 |
| 2025-03-28 | 24.82 | $24.48 | 105100 |
| 2025-03-27 | 24.92 | $25.37 | 110432 |
| 2025-03-26 | 24.96 | $25.40 | 136500 |
| 2025-03-25 | 25.00 | $25.07 | 67000 |
| 2025-03-24 | 25.06 | $25.26 | 67237 |
| 2025-03-21 | 25.09 | $24.45 | 173600 |
| 2025-03-20 | 25.19 | $24.71 | 35732 |
| 2025-03-19 | 25.31 | $24.89 | 56621 |
| 2025-03-18 | 25.44 | $24.60 | 61749 |
| 2025-03-17 | 25.59 | $24.63 | 67200 |
| 2025-03-14 | 25.73 | $24.40 | 53439 |
| 2025-03-13 | 25.89 | $23.92 | 47300 |
| 2025-03-12 | 26.06 | $24.05 | 82300 |
| 2025-03-11 | 26.25 | $24.01 | 123100 |
| 2025-03-10 | 26.42 | $24.05 | 100200 |
| 2025-03-07 | 26.59 | $25.03 | 61433 |
| 2025-03-06 | 26.74 | $25.07 | 56717 |
| 2025-03-05 | 26.86 | $25.29 | 78000 |
| 2025-03-04 | 26.95 | $25.44 | 70500 |
| 2025-03-03 | 27.01 | $26.30 | 77800 |
| 2025-02-28 | 27.04 | $26.53 | 119512 |
| 2025-02-27 | 27.07 | $26.08 | 60533 |
| 2025-02-26 | 27.14 | $26.18 | 66429 |
| 2025-02-25 | 27.20 | $26.30 | 97347 |
| 2025-02-24 | 27.27 | $25.93 | 137405 |
| 2025-02-21 | 27.36 | $26.29 | 91200 |
| 2025-02-20 | 27.31 | $27.12 | 67842 |
| 2025-02-19 | 27.23 | $27.58 | 87800 |
| 2025-02-18 | 27.15 | $27.60 | 114500 |
| 2025-02-14 | 27.05 | $27.44 | 60400 |
| 2025-02-13 | 26.93 | $27.50 | 54600 |
| 2025-02-12 | 26.83 | $27.41 | 103200 |
| 2025-02-11 | 26.68 | $27.93 | 66400 |
| 2025-02-10 | 26.46 | $27.39 | 97400 |
| 2025-02-07 | 26.26 | $27.48 | 64638 |
| 2025-02-06 | 26.10 | $27.96 | 63500 |
| 2025-02-05 | 25.93 | $27.45 | 73200 |
| 2025-02-04 | 25.80 | $27.11 | 80637 |
| 2025-02-03 | 25.70 | $26.58 | 94909 |
| 2025-01-31 | 25.62 | $26.99 | 92100 |
| 2025-01-30 | 25.55 | $27.17 | 106812 |
| 2025-01-29 | 25.48 | $27.42 | 101515 |
| 2025-01-28 | 25.40 | $27.29 | 132700 |
| 2025-01-27 | 25.34 | $27.71 | 216624 |
| 2025-01-24 | 25.25 | $27.69 | 250300 |
| 2025-01-23 | 25.16 | $25.44 | 176600 |
| 2025-01-22 | 25.18 | $25.44 | 123700 |
| 2025-01-21 | 25.20 | $26.02 | 144600 |
| 2025-01-17 | 25.19 | $25.58 | 119900 |
| 2025-01-16 | 25.26 | $25.13 | 101249 |
| 2025-01-15 | 25.39 | $25.37 | 148100 |
| 2025-01-14 | 25.52 | $24.54 | 131621 |
| 2025-01-13 | 25.70 | $23.50 | 72300 |
| 2025-01-10 | 25.97 | $23.34 | 67916 |
| 2025-01-08 | 26.22 | $24.30 | 59600 |
| 2025-01-07 | 26.42 | $24.49 | 141739 |
| 2025-01-06 | 26.61 | $24.93 | 109700 |
| 2025-01-03 | 26.78 | $25.04 | 96642 |
| 2025-01-02 | 26.95 | $24.98 | 99915 |
| 2024-12-31 | 27.10 | $25.70 | 85921 |
| 2024-12-30 | 27.25 | $25.73 | 47400 |
| 2024-12-27 | 27.39 | $25.71 | 55200 |
| 2024-12-26 | 27.54 | $26.18 | 34344 |
| 2024-12-24 | 27.67 | $25.94 | 26037 |
| 2024-12-23 | 27.82 | $25.82 | 83709 |
| 2024-12-20 | 27.95 | $25.94 | 473416 |
| 2024-12-19 | 28.05 | $25.82 | 198930 |
| 2024-12-18 | 28.14 | $25.67 | 190700 |
| 2024-12-17 | 28.25 | $27.02 | 158900 |
| 2024-12-16 | 28.30 | $27.78 | 124131 |
| 2024-12-13 | 28.32 | $27.87 | 82500 |
| 2024-12-12 | 28.37 | $28.29 | 70800 |
| 2024-12-11 | 28.38 | $28.77 | 136100 |
| 2024-12-10 | 28.42 | $28.44 | 89900 |
| 2024-12-09 | 28.49 | $28.19 | 89600 |
| 2024-12-06 | 28.54 | $28.35 | 92400 |
| 2024-12-05 | 28.53 | $28.28 | 89900 |
| 2024-12-04 | 28.60 | $28.50 | 117346 |
| 2024-12-03 | 28.47 | $28.05 | 53104 |
| 2024-12-02 | 28.37 | $28.60 | 87200 |
| 2024-11-29 | 28.26 | $28.50 | 63535 |
| 2024-11-27 | 28.14 | $28.72 | 88440 |
| 2024-11-26 | 28.06 | $28.84 | 108400 |
| 2024-11-25 | 27.94 | $28.95 | 196500 |
| 2024-11-22 | 27.82 | $28.38 | 92400 |
| 2024-11-21 | 27.70 | $27.95 | 70700 |
| 2024-11-20 | 27.56 | $27.67 | 69407 |
| 2024-11-19 | 27.44 | $27.81 | 65110 |
| 2024-11-18 | 27.32 | $28.12 | 64700 |
| 2024-11-15 | 27.18 | $28.20 | 88401 |
| 2024-11-14 | 27.07 | $28.71 | 147700 |
| 2024-11-13 | 26.97 | $28.58 | 168500 |
| 2024-11-12 | 26.86 | $29.54 | 100400 |
| 2024-11-11 | 26.67 | $29.86 | 116024 |
| 2024-11-08 | 26.45 | $29.13 | 112301 |
| 2024-11-07 | 26.25 | $28.23 | 131734 |
| 2024-11-06 | 26.07 | $29.56 | 302200 |
| 2024-11-05 | 25.81 | $26.09 | 91300 |
| 2024-11-04 | 25.71 | $26.01 | 93420 |
| 2024-11-01 | 25.62 | $26.31 | 101024 |
| 2024-10-31 | 25.52 | $26.19 | 77729 |
| 2024-10-30 | 25.41 | $27.13 | 141740 |
| 2024-10-29 | 25.26 | $26.46 | 71229 |
| 2024-10-28 | 25.17 | $26.54 | 72437 |
| 2024-10-25 | 25.12 | $25.97 | 75200 |
| 2024-10-24 | 25.09 | $25.04 | 42134 |
| 2024-10-23 | 25.10 | $25.34 | 42319 |
| 2024-10-22 | 25.10 | $25.44 | 36700 |
| 2024-10-21 | 25.10 | $25.17 | 50400 |
| 2024-10-18 | 25.12 | $26.07 | 45029 |
| 2024-10-17 | 25.10 | $26.81 | 54502 |
| 2024-10-16 | 25.09 | $26.28 | 85241 |
| 2024-10-15 | 25.08 | $25.69 | 92323 |
| 2024-10-14 | 25.10 | $25.51 | 50639 |
| 2024-10-11 | 25.12 | $25.22 | 65011 |
| 2024-10-10 | 25.14 | $24.57 | 67845 |
| 2024-10-09 | 25.16 | $24.44 | 102500 |
| 2024-10-08 | 25.16 | $23.96 | 31100 |
| 2024-10-07 | 25.21 | $24.16 | 26200 |
| 2024-10-04 | 25.23 | $24.36 | 47500 |
| 2024-10-03 | 25.22 | $24.06 | 47600 |
| 2024-10-02 | 25.22 | $24.14 | 32944 |
| 2024-10-01 | 25.21 | $24.59 | 59900 |
| 2024-09-30 | 25.19 | $25.67 | 62105 |
| 2024-09-27 | 25.13 | $25.23 | 32500 |
| 2024-09-26 | 25.08 | $25.33 | 72500 |
| 2024-09-25 | 25.03 | $25.33 | 62200 |
| 2024-09-24 | 24.97 | $25.43 | 84631 |
| 2024-09-23 | 24.91 | $25.58 | 61902 |
| 2024-09-20 | 24.84 | $25.70 | 360913 |
| 2024-09-19 | 24.70 | $26.63 | 67927 |
| 2024-09-18 | 24.51 | $26.05 | 132907 |
| 2024-09-17 | 24.34 | $26.13 | 107802 |
| 2024-09-16 | 24.18 | $25.88 | 136500 |
| 2024-09-13 | 24.01 | $25.63 | 77300 |
| 2024-09-12 | 23.83 | $24.86 | 69033 |
| 2024-09-11 | 23.67 | $24.53 | 52300 |
| 2024-09-10 | 23.53 | $24.81 | 73400 |
| 2024-09-09 | 23.36 | $24.68 | 110600 |
| 2024-09-06 | 23.20 | $24.06 | 75300 |
| 2024-09-05 | 23.09 | $24.17 | 52237 |
| 2024-09-04 | 22.95 | $23.93 | 52248 |
| 2024-09-03 | 22.85 | $24.23 | 56629 |
| 2024-08-30 | 22.73 | $24.42 | 42700 |
| 2024-08-29 | 22.66 | $24.31 | 59400 |
| 2024-08-28 | 22.65 | $24.28 | 45600 |
| 2024-08-27 | 22.71 | $24.11 | 52125 |
| 2024-08-26 | 22.78 | $24.23 | 51223 |
| 2024-08-23 | 22.84 | $24.14 | 116407 |
| 2024-08-22 | 22.94 | $22.87 | 44818 |
| 2024-08-21 | 23.06 | $22.88 | 75532 |
| 2024-08-20 | 23.15 | $22.70 | 55603 |
| 2024-08-19 | 23.26 | $22.82 | 51343 |
| 2024-08-16 | 23.32 | $22.44 | 192142 |
| 2024-08-15 | 23.38 | $22.11 | 60012 |
| 2024-08-14 | 23.46 | $21.58 | 61332 |
| 2024-08-13 | 23.60 | $21.86 | 67000 |
| 2024-08-12 | 23.73 | $21.46 | 66800 |
| 2024-08-09 | 23.82 | $21.46 | 46007 |
| 2024-08-08 | 23.88 | $21.73 | 48744 |
| 2024-08-07 | 23.94 | $21.53 | 43200 |
| 2024-08-06 | 23.94 | $21.90 | 78116 |
| 2024-08-05 | 23.91 | $21.85 | 81842 |
| 2024-08-02 | 23.86 | $22.86 | 96900 |
| 2024-08-01 | 23.74 | $24.17 | 88914 |
| 2024-07-31 | 23.60 | $25.42 | 116000 |
| 2024-07-30 | 23.41 | $25.51 | 134709 |
| 2024-07-29 | 23.21 | $25.41 | 66200 |
| 2024-07-26 | 23.02 | $26.22 | 130632 |
| 2024-07-25 | 22.76 | $25.22 | 104700 |
| 2024-07-24 | 22.52 | $24.68 | 158500 |
| 2024-07-23 | 22.31 | $24.93 | 113600 |
| 2024-07-22 | 22.07 | $24.06 | 164046 |
| 2024-07-19 | 21.87 | $23.60 | 53100 |
| 2024-07-18 | 21.71 | $23.79 | 87400 |
| 2024-07-17 | 21.54 | $24.42 | 159138 |
| 2024-07-16 | 21.32 | $24.30 | 166716 |
| 2024-07-15 | 21.09 | $23.26 | 103027 |
| 2024-07-12 | 20.94 | $22.75 | 72000 |
| 2024-07-11 | 20.83 | $22.91 | 117517 |
| 2024-07-10 | 20.69 | $21.62 | 29537 |
| 2024-07-09 | 20.62 | $21.17 | 11800 |
| 2024-07-08 | 20.59 | $20.88 | 31413 |
| 2024-07-05 | 20.58 | $20.55 | 44223 |
| 2024-07-03 | 20.58 | $21.24 | 19434 |
| 2024-07-02 | 20.55 | $21.59 | 44744 |
| 2024-07-01 | 20.51 | $21.51 | 36323 |
| 2024-06-28 | 20.51 | $21.76 | 288534 |
| 2024-06-27 | 20.47 | $21.02 | 28536 |
| 2024-06-26 | 20.44 | $20.43 | 38100 |
| 2024-06-25 | 20.47 | $20.36 | 43216 |
| 2024-06-24 | 20.50 | $20.24 | 29241 |
| 2024-06-21 | 20.54 | $20.04 | 105846 |
| 2024-06-20 | 20.61 | $20.28 | 16500 |
| 2024-06-18 | 20.67 | $20.42 | 30300 |
| 2024-06-17 | 20.72 | $20.12 | 25026 |
| 2024-06-14 | 20.80 | $19.72 | 32315 |
| 2024-06-13 | 20.88 | $20.12 | 21046 |
| 2024-06-12 | 20.94 | $20.53 | 49200 |
| 2024-06-11 | 20.97 | $20.22 | 41600 |
| 2024-06-10 | 21.02 | $20.27 | 43643 |
| 2024-06-07 | 21.06 | $20.57 | 31400 |
| 2024-06-06 | 21.11 | $20.60 | 26540 |
| 2024-06-05 | 21.15 | $20.60 | 26400 |
| 2024-06-04 | 21.18 | $20.57 | 28205 |
| 2024-06-03 | 21.22 | $20.81 | 39615 |
| 2024-05-31 | 21.23 | $21.45 | 119719 |
| 2024-05-30 | 21.20 | $21.09 | 52629 |
| 2024-05-29 | 21.18 | $20.39 | 40900 |
| 2024-05-28 | 21.17 | $21.04 | 35633 |
| 2024-05-24 | 21.15 | $21.01 | 36000 |
| 2024-05-23 | 21.13 | $20.97 | 57800 |
| 2024-05-22 | 21.17 | $21.43 | 53000 |
| 2024-05-21 | 21.20 | $21.51 | 24129 |
| 2024-05-20 | 21.22 | $21.30 | 35231 |
| 2024-05-17 | 21.24 | $21.75 | 58700 |
| 2024-05-16 | 21.20 | $21.35 | 72033 |
| 2024-05-15 | 21.16 | $21.28 | 43846 |
| 2024-05-14 | 21.11 | $21.24 | 51000 |
| 2024-05-13 | 21.06 | $21.16 | 23344 |
| 2024-05-10 | 21.01 | $21.10 | 60500 |
| 2024-05-09 | 20.98 | $21.48 | 58702 |
| 2024-05-08 | 20.91 | $21.44 | 132540 |
| 2024-05-07 | 20.85 | $21.28 | 45900 |
| 2024-05-06 | 20.85 | $21.34 | 66210 |
| 2024-05-03 | 20.84 | $21.00 | 81000 |
| 2024-05-02 | 20.84 | $20.90 | 51737 |
| 2024-05-01 | 20.83 | $20.70 | 55900 |
| 2024-04-30 | 20.84 | $20.19 | 46309 |
| 2024-04-29 | 20.87 | $20.54 | 47008 |
| 2024-04-26 | 20.93 | $20.66 | 64611 |
| 2024-04-25 | 21.01 | $21.77 | 49600 |
| 2024-04-24 | 21.04 | $22.04 | 48224 |
| 2024-04-23 | 21.00 | $21.94 | 50900 |
| 2024-04-22 | 21.00 | $21.57 | 53114 |
| 2024-04-19 | 21.00 | $21.05 | 74910 |
| 2024-04-18 | 21.07 | $20.57 | 54400 |
| 2024-04-17 | 21.15 | $20.17 | 43447 |
| 2024-04-16 | 21.21 | $20.20 | 35205 |
| 2024-04-15 | 21.26 | $20.26 | 30244 |
| 2024-04-12 | 21.31 | $20.40 | 28300 |
| 2024-04-11 | 21.37 | $20.21 | 32522 |
| 2024-04-10 | 21.48 | $20.15 | 68738 |
| 2024-04-09 | 21.58 | $21.41 | 31300 |
| 2024-04-08 | 21.63 | $21.12 | 37319 |
| 2024-04-05 | 21.69 | $20.87 | 30926 |
| 2024-04-04 | 21.77 | $20.84 | 37306 |
| 2024-04-03 | 21.83 | $20.74 | 53000 |
| 2024-04-02 | 21.92 | $20.87 | 47836 |
| 2024-04-01 | 21.97 | $21.71 | 40812 |
| 2024-03-28 | 21.98 | $22.28 | 98700 |
| 2024-03-27 | 21.99 | $22.35 | 52600 |
| 2024-03-26 | 21.95 | $21.37 | 36421 |
| 2024-03-25 | 21.98 | $21.78 | 23600 |
| 2024-03-22 | 21.97 | $21.69 | 35232 |
| 2024-03-21 | 21.98 | $22.39 | 43600 |
| 2024-03-20 | 21.95 | $22.18 | 39800 |
| 2024-03-19 | 21.94 | $21.43 | 38200 |
| 2024-03-18 | 21.98 | $21.09 | 37000 |
| 2024-03-15 | 22.05 | $21.24 | 240300 |
| 2024-03-14 | 22.10 | $21.67 | 45713 |
| 2024-03-13 | 22.09 | $22.38 | 45200 |
| 2024-03-12 | 22.03 | $22.15 | 22700 |
| 2024-03-11 | 22.04 | $22.37 | 30200 |
| 2024-03-08 | 22.01 | $22.47 | 28300 |
| 2024-03-07 | 21.96 | $22.33 | 26600 |
| 2024-03-06 | 21.91 | $22.13 | 57100 |
| 2024-03-05 | 21.87 | $22.50 | 39548 |
| 2024-03-04 | 21.84 | $21.84 | 27665 |
| 2024-03-01 | 21.86 | $21.89 | 41600 |
| 2024-02-29 | 21.88 | $22.45 | 76603 |
| 2024-02-28 | 21.89 | $21.64 | 28000 |
| 2024-02-27 | 21.99 | $21.89 | 26600 |
| 2024-02-26 | 22.09 | $21.76 | 27923 |
| 2024-02-23 | 22.18 | $21.86 | 26227 |
| 2024-02-22 | 22.25 | $21.71 | 44641 |
| 2024-02-21 | 22.31 | $21.96 | 43800 |
| 2024-02-20 | 22.39 | $22.36 | 37434 |
| 2024-02-16 | 22.46 | $22.31 | 62803 |
| 2024-02-15 | 22.49 | $22.30 | 58100 |
| 2024-02-14 | 22.50 | $21.40 | 44100 |
| 2024-02-13 | 22.56 | $21.18 | 87700 |
| 2024-02-12 | 22.61 | $22.43 | 53900 |
| 2024-02-09 | 22.64 | $21.81 | 37241 |
| 2024-02-08 | 22.69 | $21.38 | 32634 |
| 2024-02-07 | 22.78 | $21.33 | 61300 |
| 2024-02-06 | 22.87 | $21.45 | 47945 |
| 2024-02-05 | 22.98 | $21.75 | 45837 |
| 2024-02-02 | 23.08 | $22.24 | 50248 |
| 2024-02-01 | 23.15 | $22.41 | 65200 |
| 2024-01-31 | 23.22 | $22.55 | 60300 |
| 2024-01-30 | 23.32 | $23.71 | 21300 |
| 2024-01-29 | 23.36 | $23.87 | 43300 |
| 2024-01-26 | 23.42 | $23.51 | 61615 |
| 2024-01-25 | 23.51 | $23.31 | 57900 |
| 2024-01-24 | 23.61 | $23.03 | 62300 |
| 2024-01-23 | 23.69 | $23.40 | 48744 |
| 2024-01-22 | 23.73 | $23.77 | 79300 |
| 2024-01-19 | 23.74 | $22.89 | 33900 |
| 2024-01-18 | 23.81 | $22.67 | 30400 |
| 2024-01-17 | 23.87 | $22.48 | 40600 |
| 2024-01-16 | 23.93 | $22.30 | 41200 |
| 2024-01-12 | 23.99 | $22.93 | 79700 |
| 2024-01-11 | 23.99 | $22.90 | 41415 |
| 2024-01-10 | 23.94 | $23.10 | 55911 |
| 2024-01-09 | 23.89 | $23.16 | 37537 |
| 2024-01-08 | 23.82 | $23.64 | 43009 |
| 2024-01-05 | 23.73 | $23.66 | 147230 |
| 2024-01-04 | 23.62 | $23.76 | 69847 |
| 2024-01-03 | 23.53 | $23.72 | 66700 |
| 2024-01-02 | 23.44 | $24.51 | 45900 |
| 2023-12-29 | 23.26 | $24.65 | 40000 |
| 2023-12-28 | 23.04 | $25.06 | 67400 |
| 2023-12-27 | 22.80 | $25.34 | 47900 |
| 2023-12-26 | 22.53 | $25.23 | 58700 |
| 2023-12-22 | 22.27 | $24.66 | 50300 |
| 2023-12-21 | 22.07 | $24.20 | 51023 |
| 2023-12-20 | 21.87 | $23.91 | 79000 |
| 2023-12-19 | 21.70 | $24.40 | 72624 |
| 2023-12-18 | 21.52 | $23.72 | 55866 |
| 2023-12-15 | 21.39 | $23.67 | 172200 |
| 2023-12-14 | 21.26 | $23.55 | 89300 |
| 2023-12-13 | 21.16 | $22.97 | 126164 |
| 2023-12-12 | 21.09 | $21.94 | 25500 |
| 2023-12-11 | 21.01 | $21.96 | 36500 |
| 2023-12-08 | 20.94 | $21.86 | 44335 |
| 2023-12-07 | 20.85 | $21.86 | 32100 |
| 2023-12-06 | 20.78 | $21.40 | 34231 |
| 2023-12-05 | 20.73 | $21.93 | 61102 |
| 2023-12-04 | 20.67 | $21.93 | 82600 |
| 2023-12-01 | 20.62 | $21.04 | 60442 |
| 2023-11-30 | 20.58 | $20.23 | 90200 |
| 2023-11-29 | 20.55 | $20.26 | 34425 |
| 2023-11-28 | 20.51 | $19.81 | 32916 |
| 2023-11-27 | 20.50 | $20.15 | 30100 |
| 2023-11-24 | 20.45 | $20.52 | 17214 |
| 2023-11-22 | 20.35 | $20.30 | 24107 |
| 2023-11-21 | 20.25 | $20.48 | 49209 |
| 2023-11-20 | 20.14 | $20.80 | 51600 |
| 2023-11-17 | 20.01 | $21.05 | 81033 |
| 2023-11-16 | 19.87 | $21.25 | 111600 |
| 2023-11-15 | 19.73 | $21.48 | 58500 |
| 2023-11-14 | 19.59 | $21.57 | 105300 |
| 2023-11-13 | 19.46 | $20.36 | 18803 |
| 2023-11-10 | 19.38 | $20.42 | 32932 |
| 2023-11-09 | 19.29 | $20.20 | 33800 |
| 2023-11-08 | 19.22 | $20.33 | 41235 |
| 2023-11-07 | 19.14 | $20.56 | 29336 |
| 2023-11-06 | 19.05 | $20.73 | 40505 |
| 2023-11-03 | 18.95 | $20.89 | 73045 |
| 2023-11-02 | 18.84 | $20.20 | 76930 |
| 2023-11-01 | 18.78 | $19.62 | 42418 |
| 2023-10-31 | 18.74 | $19.54 | 40535 |
| 2023-10-30 | 18.69 | $19.51 | 75700 |
| 2023-10-27 | 18.65 | $19.11 | 120000 |
| 2023-10-26 | 18.64 | $18.57 | 56400 |
| 2023-10-25 | 18.65 | $18.42 | 69202 |
| 2023-10-24 | 18.66 | $18.25 | 45730 |
| 2023-10-23 | 18.67 | $18.21 | 49700 |
| 2023-10-20 | 18.69 | $18.10 | 63332 |
| 2023-10-19 | 18.70 | $18.56 | 32841 |
| 2023-10-18 | 18.67 | $18.62 | 40938 |
| 2023-10-17 | 18.66 | $19.07 | 68846 |
| 2023-10-16 | 18.63 | $18.76 | 42900 |
| 2023-10-13 | 18.63 | $18.46 | 71636 |
| 2023-10-12 | 18.67 | $18.79 | 34200 |
| 2023-10-11 | 18.70 | $18.79 | 43400 |
| 2023-10-10 | 18.72 | $18.86 | 70800 |
| 2023-10-09 | 18.73 | $18.72 | 33643 |
| 2023-10-06 | 18.77 | $18.66 | 46022 |
| 2023-10-05 | 18.83 | $18.95 | 58800 |
| 2023-10-04 | 18.86 | $18.86 | 45700 |
| 2023-10-03 | 18.91 | $18.59 | 38203 |
| 2023-10-02 | 19.00 | $18.71 | 49509 |
| 2023-09-29 | 19.10 | $18.76 | 55554 |
| 2023-09-28 | 19.19 | $18.89 | 46320 |
| 2023-09-27 | 19.25 | $18.64 | 39127 |
| 2023-09-26 | 19.33 | $18.45 | 37924 |
| 2023-09-25 | 19.41 | $18.56 | 37234 |
| 2023-09-22 | 19.49 | $18.22 | 37000 |
| 2023-09-21 | 19.59 | $18.11 | 31303 |
| 2023-09-20 | 19.69 | $18.39 | 33533 |
| 2023-09-19 | 19.75 | $18.51 | 42330 |
| 2023-09-18 | 19.82 | $18.74 | 38900 |
| 2023-09-15 | 19.88 | $19.11 | 317500 |
| 2023-09-14 | 19.93 | $19.50 | 37000 |
| 2023-09-13 | 19.97 | $19.14 | 59045 |
| 2023-09-12 | 20.05 | $19.17 | 65800 |
| 2023-09-11 | 20.13 | $19.41 | 67718 |
| 2023-09-08 | 20.22 | $19.83 | 28800 |
| 2023-09-07 | 20.29 | $19.67 | 77512 |
| 2023-09-06 | 20.35 | $19.85 | 34823 |
| 2023-09-05 | 20.39 | $20.29 | 59910 |
| 2023-09-01 | 20.43 | $20.81 | 87800 |
| 2023-08-31 | 20.42 | $20.45 | 72000 |
| 2023-08-30 | 20.43 | $20.14 | 44013 |
| 2023-08-29 | 20.45 | $20.15 | 31500 |
| 2023-08-28 | 20.51 | $20.21 | 37440 |
| 2023-08-25 | 20.52 | $20.15 | 59930 |
| 2023-08-24 | 20.56 | $20.22 | 53200 |
| 2023-08-23 | 20.40 | $19.98 | 58024 |
| 2023-08-22 | 20.24 | $19.75 | 67400 |
| 2023-08-21 | 20.07 | $19.90 | 61400 |
| 2023-08-18 | 19.89 | $19.91 | 137549 |
| 2023-08-17 | 19.70 | $20.11 | 41706 |
| 2023-08-16 | 19.51 | $20.21 | 74800 |
| 2023-08-15 | 19.31 | $20.75 | 86900 |
| 2023-08-14 | 19.07 | $20.88 | 69700 |
| 2023-08-11 | 18.79 | $21.05 | 126800 |
| 2023-08-10 | 18.49 | $21.29 | 128200 |
| 2023-08-09 | 18.19 | $20.87 | 128206 |
| 2023-08-08 | 17.92 | $20.63 | 126323 |
| 2023-08-07 | 17.64 | $21.05 | 62210 |
| 2023-08-04 | 17.33 | $20.60 | 65400 |
| 2023-08-03 | 17.04 | $20.77 | 68121 |
| 2023-08-02 | 16.73 | $20.58 | 65300 |
| 2023-08-01 | 16.45 | $21.22 | 200016 |
| 2023-07-31 | 16.15 | $20.45 | 115523 |
| 2023-07-28 | 15.88 | $20.95 | 302931 |
| 2023-07-27 | 15.60 | $17.01 | 57700 |
| 2023-07-26 | 15.52 | $16.87 | 64438 |
| 2023-07-25 | 15.44 | $16.30 | 66738 |
| 2023-07-24 | 15.40 | $16.33 | 51600 |
| 2023-07-21 | 15.37 | $16.02 | 45500 |
| 2023-07-20 | 15.35 | $16.27 | 83000 |
| 2023-07-19 | 15.34 | $16.28 | 61420 |
| 2023-07-18 | 15.34 | $15.97 | 70524 |
| 2023-07-17 | 15.40 | $15.27 | 60900 |
| 2023-07-14 | 15.45 | $15.04 | 72600 |
| 2023-07-13 | 15.50 | $15.38 | 38600 |
| 2023-07-12 | 15.55 | $15.43 | 62112 |
| 2023-07-11 | 15.57 | $15.10 | 60700 |
| 2023-07-10 | 15.60 | $14.78 | 35458 |
| 2023-07-07 | 15.67 | $14.82 | 95200 |
| 2023-07-06 | 15.75 | $14.53 | 69500 |
| 2023-07-05 | 15.81 | $14.90 | 42100 |
| 2023-07-03 | 15.81 | $15.30 | 32349 |
| 2023-06-30 | 15.83 | $15.07 | 35114 |
| 2023-06-29 | 15.81 | $15.39 | 36300 |
| 2023-06-28 | 15.77 | $15.35 | 36745 |
| 2023-06-27 | 15.74 | $15.32 | 56215 |
| 2023-06-26 | 15.71 | $15.40 | 72129 |
| 2023-06-23 | 15.68 | $15.73 | 300426 |
| 2023-06-22 | 15.65 | $15.65 | 48100 |
| 2023-06-21 | 15.64 | $16.06 | 44200 |
| 2023-06-20 | 15.59 | $16.24 | 81734 |
| 2023-06-16 | 15.52 | $17.15 | 344900 |
| 2023-06-15 | 15.41 | $16.29 | 47703 |
| 2023-06-14 | 15.32 | $16.10 | 53900 |
| 2023-06-13 | 15.22 | $16.44 | 65000 |
| 2023-06-12 | 15.11 | $15.70 | 36135 |
| 2023-06-09 | 15.02 | $15.87 | 32424 |
| 2023-06-08 | 14.92 | $16.09 | 53405 |
| 2023-06-07 | 14.82 | $16.48 | 79900 |
| 2023-06-06 | 14.70 | $15.75 | 66400 |
| 2023-06-05 | 14.64 | $14.83 | 83800 |
| 2023-06-02 | 14.60 | $15.69 | 64800 |
| 2023-06-01 | 14.50 | $14.68 | 40000 |
| 2023-05-31 | 14.47 | $14.57 | 102300 |
| 2023-05-30 | 14.45 | $14.70 | 40400 |
| 2023-05-26 | 14.48 | $14.84 | 27600 |
| 2023-05-25 | 14.50 | $14.79 | 60100 |
| 2023-05-24 | 14.55 | $15.14 | 78100 |
| 2023-05-23 | 14.56 | $15.33 | 70300 |
| 2023-05-22 | 14.56 | $15.13 | 53600 |
| 2023-05-19 | 14.60 | $14.75 | 67323 |
| 2023-05-18 | 14.65 | $14.96 | 85400 |
| 2023-05-17 | 14.70 | $14.59 | 143221 |
| 2023-05-16 | 14.78 | $13.97 | 59342 |
| 2023-05-15 | 14.87 | $14.30 | 58122 |
| 2023-05-12 | 14.96 | $13.89 | 46128 |
| 2023-05-11 | 15.07 | $14.01 | 124303 |
| 2023-05-10 | 15.19 | $13.98 | 46545 |
| 2023-05-09 | 15.30 | $14.14 | 66920 |
| 2023-05-08 | 15.42 | $14.49 | 70105 |
| 2023-05-05 | 15.53 | $14.11 | 84907 |
| 2023-05-04 | 15.64 | $13.66 | 123921 |
| 2023-05-03 | 15.77 | $14.04 | 132000 |
| 2023-05-02 | 15.89 | $14.25 | 83743 |
| 2023-05-01 | 16.03 | $15.13 | 59300 |
| 2023-04-28 | 16.13 | $15.42 | 69831 |
| 2023-04-27 | 16.20 | $15.78 | 50235 |
| 2023-04-26 | 16.27 | $15.30 | 70800 |
| 2023-04-25 | 16.37 | $15.36 | 44400 |
| 2023-04-24 | 16.47 | $15.78 | 41212 |
| 2023-04-21 | 16.52 | $15.93 | 86500 |
| 2023-04-20 | 16.56 | $15.93 | 41900 |
| 2023-04-19 | 16.62 | $16.14 | 46332 |
| 2023-04-18 | 16.70 | $15.72 | 45423 |
| 2023-04-17 | 16.76 | $16.19 | 35022 |
| 2023-04-14 | 16.81 | $16.03 | 65941 |
| 2023-04-13 | 16.91 | $16.36 | 41000 |
| 2023-04-12 | 16.97 | $16.25 | 53600 |
| 2023-04-11 | 17.04 | $16.51 | 59206 |
| 2023-04-10 | 17.05 | $16.70 | 75509 |
| 2023-04-06 | 17.12 | $16.40 | 52500 |
| 2023-04-05 | 17.22 | $16.12 | 51609 |
| 2023-04-04 | 17.41 | $16.46 | 56548 |
| 2023-04-03 | 17.58 | $17.02 | 84624 |
| 2023-03-31 | 17.76 | $17.13 | 193000 |
| 2023-03-30 | 17.93 | $16.83 | 49408 |
| 2023-03-29 | 18.09 | $17.18 | 72333 |
| 2023-03-28 | 18.24 | $17.27 | 72500 |
| 2023-03-27 | 18.42 | $17.35 | 76835 |
| 2023-03-24 | 18.59 | $16.91 | 117530 |
| 2023-03-23 | 18.77 | $16.70 | 83639 |
| 2023-03-22 | 18.97 | $17.12 | 116600 |
| 2023-03-21 | 19.13 | $17.77 | 119700 |
| 2023-03-20 | 19.27 | $16.98 | 72300 |
| 2023-03-17 | 19.43 | $17.08 | 195400 |
| 2023-03-16 | 19.58 | $18.10 | 112500 |
| 2023-03-15 | 19.70 | $17.60 | 127000 |
| 2023-03-14 | 19.83 | $17.60 | 291900 |
| 2023-03-13 | 19.98 | $16.75 | 239400 |
| 2023-03-10 | 20.18 | $17.99 | 141505 |
| 2023-03-09 | 20.32 | $18.45 | 111900 |
| 2023-03-08 | 20.45 | $19.85 | 69639 |
| 2023-03-07 | 20.52 | $19.95 | 91800 |
| 2023-03-06 | 20.59 | $20.61 | 138809 |
| 2023-03-03 | 20.62 | $20.47 | 99823 |
| 2023-03-02 | 20.66 | $20.07 | 84124 |
| 2023-03-01 | 20.70 | $20.23 | 86432 |
| 2023-02-28 | 20.73 | $20.84 | 129200 |
| 2023-02-27 | 20.70 | $20.76 | 129100 |
| 2023-02-24 | 20.69 | $20.47 | 277800 |
| 2023-02-23 | 20.71 | $20.67 | 153300 |
| 2023-02-22 | 20.72 | $20.42 | 167300 |
| 2023-02-21 | 20.75 | $20.59 | 196901 |
| 2023-02-17 | 20.78 | $20.10 | 298100 |
| 2023-02-16 | 20.83 | $20.00 | 134100 |
| 2023-02-15 | 20.88 | $20.51 | 194800 |
| 2023-02-14 | 20.90 | $20.25 | 100900 |
| 2023-02-13 | 20.97 | $20.68 | 93500 |
| 2023-02-10 | 21.03 | $20.72 | 33400 |
| 2023-02-09 | 21.08 | $20.75 | 36229 |
| 2023-02-08 | 21.12 | $21.04 | 68819 |
| 2023-02-07 | 21.14 | $21.30 | 96100 |
| 2023-02-06 | 21.12 | $21.23 | 41800 |
| 2023-02-03 | 21.13 | $21.30 | 66700 |
| 2023-02-02 | 21.11 | $21.19 | 81411 |
| 2023-02-01 | 21.14 | $21.00 | 129543 |
| 2023-01-31 | 21.19 | $20.74 | 73000 |
| 2023-01-30 | 21.26 | $20.28 | 45200 |
| 2023-01-27 | 21.35 | $20.50 | 55208 |
| 2023-01-26 | 21.42 | $20.83 | 99246 |
| 2023-01-25 | 21.48 | $20.92 | 55800 |
| 2023-01-24 | 21.53 | $21.06 | 37000 |
| 2023-01-23 | 21.57 | $21.25 | 88900 |
| 2023-01-20 | 21.60 | $21.10 | 115700 |
| 2023-01-19 | 21.62 | $20.98 | 76414 |
| 2023-01-18 | 21.65 | $20.95 | 165208 |
| 2023-01-17 | 21.66 | $21.63 | 37800 |
| 2023-01-13 | 21.64 | $21.80 | 48900 |
| 2023-01-12 | 21.66 | $21.79 | 41900 |
| 2023-01-11 | 21.72 | $21.50 | 44547 |
| 2023-01-10 | 21.80 | $21.45 | 47300 |
| 2023-01-09 | 21.90 | $20.98 | 42414 |
| 2023-01-06 | 22.01 | $21.25 | 71604 |
| 2023-01-05 | 22.12 | $20.96 | 75800 |
| 2023-01-04 | 22.25 | $21.83 | 51135 |
| 2023-01-03 | 22.32 | $21.94 | 71800 |
| 2022-12-30 | 22.44 | $22.14 | 55900 |
| 2022-12-29 | 22.53 | $22.21 | 43400 |
| 2022-12-28 | 22.60 | $21.83 | 37424 |
| 2022-12-27 | 22.65 | $22.00 | 31647 |
| 2022-12-23 | 22.70 | $21.98 | 36800 |
| 2022-12-22 | 22.80 | $21.84 | 43741 |
| 2022-12-21 | 22.87 | $21.90 | 55400 |
| 2022-12-20 | 22.96 | $21.43 | 88200 |
| 2022-12-19 | 23.06 | $21.65 | 107800 |
| 2022-12-16 | 23.15 | $21.11 | 473300 |
| 2022-12-15 | 23.27 | $21.19 | 107300 |
| 2022-12-14 | 23.41 | $22.12 | 128305 |
| 2022-12-13 | 23.49 | $23.16 | 102400 |
| 2022-12-12 | 23.52 | $23.06 | 54725 |
| 2022-12-09 | 23.56 | $23.32 | 41107 |
| 2022-12-08 | 23.59 | $23.21 | 56608 |
| 2022-12-07 | 23.62 | $23.44 | 58616 |
| 2022-12-06 | 23.65 | $23.55 | 85826 |
| 2022-12-05 | 23.67 | $23.41 | 62500 |
| 2022-12-02 | 23.70 | $24.19 | 47036 |
| 2022-12-01 | 23.65 | $24.01 | 83937 |
| 2022-11-30 | 23.63 | $23.52 | 489600 |
| 2022-11-29 | 23.66 | $22.96 | 59308 |
| 2022-11-28 | 23.76 | $23.04 | 41136 |
| 2022-11-25 | 23.84 | $23.79 | 21200 |
| 2022-11-23 | 23.82 | $23.36 | 56616 |
| 2022-11-22 | 23.81 | $23.63 | 115834 |
| 2022-11-21 | 23.78 | $23.53 | 95442 |
| 2022-11-18 | 23.75 | $23.41 | 109933 |
| 2022-11-17 | 23.72 | $23.57 | 47906 |
| 2022-11-16 | 23.65 | $23.88 | 52000 |
| 2022-11-15 | 23.61 | $23.76 | 61424 |
| 2022-11-14 | 23.57 | $23.72 | 67236 |
| 2022-11-11 | 23.52 | $23.87 | 89948 |
| 2022-11-10 | 23.40 | $23.94 | 232700 |
| 2022-11-09 | 23.28 | $23.83 | 58900 |
| 2022-11-08 | 23.18 | $24.08 | 58600 |
| 2022-11-07 | 23.08 | $23.96 | 59600 |
| 2022-11-04 | 22.98 | $23.86 | 50500 |
| 2022-11-03 | 22.87 | $23.30 | 25927 |
| 2022-11-02 | 22.82 | $23.64 | 48400 |
| 2022-11-01 | 22.76 | $24.15 | 42007 |
| 2022-10-31 | 22.69 | $24.78 | 53629 |
| 2022-10-28 | 22.55 | $24.71 | 70043 |
| 2022-10-27 | 22.39 | $23.38 | 56900 |
| 2022-10-26 | 22.31 | $23.12 | 34632 |
| 2022-10-25 | 22.25 | $23.19 | 56548 |
| 2022-10-24 | 22.18 | $22.88 | 32242 |
| 2022-10-21 | 22.14 | $22.74 | 40610 |
| 2022-10-20 | 22.12 | $22.29 | 39300 |
| 2022-10-19 | 22.13 | $22.94 | 53345 |
| 2022-10-18 | 22.12 | $22.97 | 171231 |
| 2022-10-17 | 22.11 | $22.70 | 186000 |
| 2022-10-14 | 22.14 | $21.49 | 142517 |
| 2022-10-13 | 22.23 | $21.52 | 201600 |
| 2022-10-12 | 22.28 | $21.98 | 31555 |
| 2022-10-11 | 22.30 | $22.05 | 18700 |
| 2022-10-10 | 22.33 | $21.92 | 43100 |
| 2022-10-07 | 22.41 | $21.74 | 26615 |
| 2022-10-06 | 22.48 | $22.18 | 14235 |
| 2022-10-05 | 22.51 | $22.43 | 17741 |
| 2022-10-04 | 22.51 | $22.77 | 31018 |
| 2022-10-03 | 22.49 | $22.02 | 35600 |
| 2022-09-30 | 22.54 | $21.53 | 29000 |
| 2022-09-29 | 22.62 | $21.70 | 25207 |
| 2022-09-28 | 22.71 | $22.02 | 32700 |
| 2022-09-27 | 22.80 | $21.77 | 24427 |
| 2022-09-26 | 22.89 | $22.12 | 29845 |
| 2022-09-23 | 22.97 | $22.22 | 25700 |
| 2022-09-22 | 23.04 | $22.46 | 18122 |
| 2022-09-21 | 23.10 | $22.80 | 36300 |
| 2022-09-20 | 23.14 | $22.87 | 38900 |
| 2022-09-19 | 23.20 | $23.24 | 56412 |
| 2022-09-16 | 23.25 | $23.26 | 143900 |
| 2022-09-15 | 23.32 | $22.57 | 30026 |
| 2022-09-14 | 23.43 | $22.36 | 37000 |
| 2022-09-13 | 23.56 | $22.55 | 40528 |
| 2022-09-12 | 23.67 | $23.57 | 27900 |
| 2022-09-09 | 23.72 | $23.22 | 35914 |
| 2022-09-08 | 23.78 | $22.68 | 23938 |
| 2022-09-07 | 23.84 | $22.49 | 26600 |
| 2022-09-06 | 23.91 | $22.38 | 26300 |
| 2022-09-02 | 23.96 | $22.99 | 23800 |
| 2022-09-01 | 23.99 | $23.04 | 41300 |
| 2022-08-31 | 24.00 | $23.59 | 43900 |
| 2022-08-30 | 24.00 | $23.77 | 33503 |
| 2022-08-29 | 23.99 | $23.65 | 39333 |
| 2022-08-26 | 23.98 | $23.63 | 61242 |
| 2022-08-25 | 23.97 | $23.77 | 18400 |
| 2022-08-24 | 23.91 | $23.50 | 18300 |
| 2022-08-23 | 23.87 | $23.71 | 17525 |
| 2022-08-22 | 23.79 | $23.94 | 21501 |
| 2022-08-19 | 23.70 | $24.33 | 27823 |
| 2022-08-18 | 23.57 | $24.71 | 20300 |
| 2022-08-17 | 23.46 | $24.68 | 19448 |
| 2022-08-16 | 23.32 | $24.95 | 32600 |
| 2022-08-15 | 23.14 | $24.82 | 20800 |
| 2022-08-12 | 22.96 | $24.59 | 29907 |
| 2022-08-11 | 22.81 | $24.34 | 37745 |
| 2022-08-10 | 22.62 | $23.85 | 53815 |
| 2022-08-09 | 22.47 | $23.94 | 28200 |
| 2022-08-08 | 22.34 | $23.49 | 28700 |
| 2022-08-05 | 22.22 | $23.43 | 23509 |
| 2022-08-04 | 22.13 | $23.38 | 26940 |
| 2022-08-03 | 22.04 | $23.47 | 12938 |
| 2022-08-02 | 21.95 | $23.56 | 35900 |
| 2022-08-01 | 21.87 | $23.43 | 42300 |
| 2022-07-29 | 21.78 | $23.48 | 79000 |
| 2022-07-28 | 21.68 | $22.57 | 56300 |
| 2022-07-27 | 21.61 | $22.64 | 57617 |
| 2022-07-26 | 21.55 | $22.26 | 26200 |
| 2022-07-25 | 21.51 | $22.03 | 19510 |
| 2022-07-22 | 21.47 | $21.83 | 36046 |
| 2022-07-21 | 21.44 | $22.36 | 40618 |
| 2022-07-20 | 21.38 | $21.88 | 56638 |
| 2022-07-19 | 21.36 | $21.45 | 81719 |
| 2022-07-18 | 21.36 | $21.25 | 22900 |
| 2022-07-15 | 21.35 | $21.50 | 44320 |
| 2022-07-14 | 21.34 | $20.67 | 31106 |
| 2022-07-13 | 21.34 | $20.80 | 26024 |
| 2022-07-12 | 21.32 | $21.25 | 12400 |
| 2022-07-11 | 21.30 | $21.24 | 21200 |
| 2022-07-08 | 21.31 | $21.49 | 25600 |
| 2022-07-07 | 21.34 | $21.59 | 45200 |
| 2022-07-06 | 21.37 | $21.81 | 30417 |
| 2022-07-05 | 21.40 | $21.93 | 54426 |
| 2022-07-01 | 21.41 | $21.66 | 19124 |
| 2022-06-30 | 21.45 | $21.31 | 37000 |
| 2022-06-29 | 21.50 | $21.34 | 29032 |
| 2022-06-28 | 21.54 | $21.41 | 45800 |
| 2022-06-27 | 21.58 | $21.36 | 71131 |
| 2022-06-24 | 21.60 | $21.25 | 307600 |
| 2022-06-23 | 21.62 | $21.15 | 61000 |
| 2022-06-22 | 21.64 | $21.30 | 58000 |
| 2022-06-21 | 21.64 | $21.47 | 84800 |
| 2022-06-17 | 21.63 | $21.34 | 165729 |
| 2022-06-16 | 21.60 | $21.18 | 110108 |
| 2022-06-15 | 21.61 | $21.31 | 68300 |
| 2022-06-14 | 21.66 | $20.58 | 35649 |
| 2022-06-13 | 21.71 | $20.34 | 31300 |
| 2022-06-10 | 21.78 | $20.88 | 19400 |
| 2022-06-09 | 21.82 | $21.43 | 24500 |
| 2022-06-08 | 21.85 | $22.07 | 32800 |
| 2022-06-07 | 21.87 | $22.32 | 27712 |
| 2022-06-06 | 21.88 | $22.32 | 37741 |
| 2022-06-03 | 21.88 | $22.22 | 15300 |
| 2022-06-02 | 21.89 | $22.50 | 29600 |
| 2022-06-01 | 21.93 | $22.17 | 26918 |
| 2022-05-31 | 21.93 | $22.13 | 46428 |
| 2022-05-27 | 21.93 | $22.20 | 30404 |
| 2022-05-26 | 21.93 | $21.92 | 32100 |
| 2022-05-25 | 21.99 | $21.56 | 40040 |
| 2022-05-24 | 22.04 | $21.64 | 57808 |
| 2022-05-23 | 22.10 | $21.31 | 44512 |
| 2022-05-20 | 22.19 | $21.10 | 49800 |
| 2022-05-19 | 22.30 | $20.91 | 53549 |
| 2022-05-18 | 22.43 | $21.37 | 39513 |
| 2022-05-17 | 22.55 | $22.13 | 26700 |
| 2022-05-16 | 22.62 | $21.70 | 35033 |
| 2022-05-13 | 22.69 | $21.69 | 60100 |
| 2022-05-12 | 22.75 | $21.61 | 55600 |
| 2022-05-11 | 22.83 | $22.21 | 26200 |
| 2022-05-10 | 22.86 | $22.41 | 31243 |
| 2022-05-09 | 22.88 | $22.52 | 42300 |
| 2022-05-06 | 22.89 | $22.20 | 27531 |
| 2022-05-05 | 22.91 | $22.53 | 35200 |
| 2022-05-04 | 22.94 | $23.21 | 35118 |
| 2022-05-03 | 22.96 | $22.18 | 32727 |
| 2022-05-02 | 23.04 | $22.22 | 29400 |
| 2022-04-29 | 23.12 | $22.16 | 36600 |
| 2022-04-28 | 23.23 | $23.08 | 51300 |
| 2022-04-27 | 23.29 | $22.70 | 48724 |
| 2022-04-26 | 23.40 | $22.76 | 33900 |
| 2022-04-25 | 23.49 | $23.17 | 27700 |
| 2022-04-22 | 23.58 | $23.17 | 19235 |
| 2022-04-21 | 23.66 | $23.56 | 23900 |
| 2022-04-20 | 23.71 | $23.76 | 18200 |
| 2022-04-19 | 23.79 | $23.55 | 19300 |
| 2022-04-18 | 23.86 | $23.01 | 15300 |
| 2022-04-14 | 23.96 | $22.94 | 15947 |
| 2022-04-13 | 24.10 | $23.26 | 26500 |
| 2022-04-12 | 24.23 | $22.76 | 18108 |
| 2022-04-11 | 24.35 | $22.84 | 25947 |
| 2022-04-08 | 24.46 | $22.68 | 34900 |
| 2022-04-07 | 24.58 | $22.71 | 20421 |
| 2022-04-06 | 24.69 | $23.10 | 27401 |
| 2022-04-05 | 24.77 | $23.49 | 47800 |
| 2022-04-04 | 24.80 | $23.82 | 17900 |
| 2022-04-01 | 24.81 | $23.95 | 29629 |
| 2022-03-31 | 24.87 | $24.33 | 32032 |
| 2022-03-30 | 24.95 | $24.22 | 23400 |
| 2022-03-29 | 25.04 | $24.83 | 31548 |
| 2022-03-28 | 25.06 | $24.64 | 9800 |
| 2022-03-25 | 25.14 | $24.98 | 24728 |
| 2022-03-24 | 25.21 | $24.78 | 17600 |
| 2022-03-23 | 25.25 | $24.57 | 26235 |
| 2022-03-22 | 25.32 | $25.29 | 26200 |
| 2022-03-21 | 25.39 | $24.92 | 23200 |
| 2022-03-18 | 25.48 | $25.17 | 85639 |
| 2022-03-17 | 25.56 | $25.58 | 20047 |
| 2022-03-16 | 25.63 | $25.98 | 43100 |
| 2022-03-15 | 25.69 | $25.15 | 19000 |
| 2022-03-14 | 25.77 | $25.08 | 27800 |
| 2022-03-11 | 25.86 | $24.97 | 39700 |
| 2022-03-10 | 25.97 | $24.85 | 16617 |
| 2022-03-09 | 26.12 | $24.75 | 19405 |
| 2022-03-08 | 26.33 | $24.22 | 37447 |
| 2022-03-07 | 26.52 | $23.97 | 42400 |
| 2022-03-04 | 26.70 | $25.21 | 20919 |
| 2022-03-03 | 26.80 | $25.88 | 40700 |
| 2022-03-02 | 26.86 | $26.03 | 62300 |
| 2022-03-01 | 26.93 | $25.16 | 33500 |
| 2022-02-28 | 27.05 | $26.19 | 66707 |
| 2022-02-25 | 27.13 | $26.52 | 27600 |
| 2022-02-24 | 27.16 | $25.43 | 34042 |
| 2022-02-23 | 27.25 | $26.08 | 26926 |
| 2022-02-22 | 27.33 | $26.59 | 28217 |
| 2022-02-18 | 27.41 | $26.80 | 93812 |
| 2022-02-17 | 27.42 | $26.83 | 54921 |
| 2022-02-16 | 27.45 | $26.94 | 22500 |
| 2022-02-15 | 27.49 | $27.10 | 46326 |
| 2022-02-14 | 27.55 | $26.81 | 21900 |
| 2022-02-11 | 27.66 | $26.88 | 25200 |
| 2022-02-10 | 27.74 | $27.20 | 37100 |
| 2022-02-09 | 27.80 | $27.86 | 37500 |
| 2022-02-08 | 27.83 | $28.99 | 48623 |
| 2022-02-07 | 27.84 | $28.02 | 42106 |
| 2022-02-04 | 27.90 | $27.43 | 25325 |
| 2022-02-03 | 27.98 | $27.22 | 27700 |
| 2022-02-02 | 28.05 | $27.15 | 34626 |
| 2022-02-01 | 28.11 | $27.48 | 29809 |
| 2022-01-31 | 28.17 | $27.45 | 37900 |
| 2022-01-28 | 28.21 | $27.76 | 29000 |
| 2022-01-27 | 28.24 | $27.20 | 40808 |
| 2022-01-26 | 28.29 | $27.16 | 40000 |
| 2022-01-25 | 28.36 | $27.77 | 18136 |
| 2022-01-24 | 28.40 | $28.09 | 33424 |
| 2022-01-21 | 28.40 | $27.13 | 35224 |
| 2022-01-20 | 28.43 | $27.30 | 21600 |
| 2022-01-19 | 28.43 | $27.87 | 22200 |
| 2022-01-18 | 28.40 | $28.26 | 18000 |
| 2022-01-14 | 28.36 | $28.90 | 14000 |
| 2022-01-13 | 28.32 | $28.60 | 24029 |
| 2022-01-12 | 28.29 | $28.31 | 23100 |
| 2022-01-11 | 28.24 | $28.55 | 16712 |
| 2022-01-10 | 28.18 | $29.05 | 14209 |
| 2022-01-07 | 28.11 | $29.24 | 19413 |
| 2022-01-06 | 28.02 | $29.16 | 23100 |
| 2022-01-05 | 27.95 | $28.61 | 23047 |
| 2022-01-04 | 27.89 | $28.40 | 12600 |
| 2022-01-03 | 27.86 | $28.53 | 16000 |
| 2021-12-31 | 27.81 | $28.31 | 14900 |
| 2021-12-30 | 27.80 | $28.36 | 15800 |
| 2021-12-29 | 27.75 | $28.19 | 37900 |
| 2021-12-28 | 27.72 | $28.60 | 18800 |
| 2021-12-27 | 27.66 | $28.44 | 14200 |
| 2021-12-23 | 27.62 | $28.13 | 14807 |
| 2021-12-22 | 27.63 | $27.76 | 20900 |
| 2021-12-21 | 27.68 | $27.31 | 39100 |
| 2021-12-20 | 27.73 | $27.25 | 37149 |
| 2021-12-17 | 27.76 | $27.58 | 83328 |
| 2021-12-16 | 27.78 | $27.98 | 34023 |
| 2021-12-15 | 27.77 | $28.01 | 43600 |
| 2021-12-14 | 27.76 | $27.41 | 42500 |
| 2021-12-13 | 27.79 | $27.22 | 26143 |
| 2021-12-10 | 27.85 | $27.61 | 18400 |
| 2021-12-09 | 27.90 | $27.60 | 23433 |
| 2021-12-08 | 27.97 | $27.62 | 27800 |
| 2021-12-07 | 28.01 | $27.51 | 25715 |
| 2021-12-06 | 28.05 | $27.76 | 27800 |
| 2021-12-03 | 28.05 | $27.55 | 27129 |
| 2021-12-02 | 28.03 | $28.02 | 25300 |
| 2021-12-01 | 27.99 | $27.50 | 50622 |
| 2021-11-30 | 27.95 | $27.50 | 48900 |
| 2021-11-29 | 27.92 | $27.50 | 45900 |
| 2021-11-26 | 27.88 | $27.50 | 52500 |
| 2021-11-24 | 27.84 | $28.34 | 11129 |
| 2021-11-23 | 27.72 | $28.74 | 36107 |
| 2021-11-22 | 27.61 | $28.31 | 24200 |
| 2021-11-19 | 27.54 | $27.85 | 16100 |
| 2021-11-18 | 27.45 | $28.10 | 39230 |
| 2021-11-17 | 27.32 | $27.75 | 19428 |
| 2021-11-16 | 27.22 | $27.87 | 29962 |
| 2021-11-15 | 27.09 | $28.02 | 28128 |
| 2021-11-12 | 26.95 | $28.29 | 63000 |
| 2021-11-11 | 26.80 | $28.76 | 24900 |
| 2021-11-10 | 26.63 | $28.86 | 55800 |
| 2021-11-09 | 26.43 | $28.42 | 27900 |
| 2021-11-08 | 26.27 | $28.26 | 43918 |
| 2021-11-05 | 26.11 | $27.87 | 42222 |
| 2021-11-04 | 25.99 | $27.04 | 23243 |
| 2021-11-03 | 25.90 | $27.36 | 43000 |
| 2021-11-02 | 25.75 | $26.62 | 21100 |
| 2021-11-01 | 25.63 | $27.03 | 75242 |
| 2021-10-29 | 25.47 | $26.68 | 48616 |
| 2021-10-28 | 25.31 | $26.55 | 54300 |
| 2021-10-27 | 25.16 | $25.95 | 31700 |
| 2021-10-26 | 25.04 | $26.70 | 110700 |
| 2021-10-25 | 24.88 | $26.85 | 147237 |
| 2021-10-22 | 24.73 | $25.96 | 84908 |
| 2021-10-21 | 24.60 | $25.58 | 59910 |
| 2021-10-20 | 24.47 | $25.63 | 26943 |
| 2021-10-19 | 24.32 | $25.30 | 15440 |
| 2021-10-18 | 24.16 | $25.21 | 25500 |
| 2021-10-15 | 24.00 | $25.34 | 54900 |
| 2021-10-14 | 23.88 | $25.36 | 34523 |
| 2021-10-13 | 23.68 | $24.91 | 12401 |
| 2021-10-12 | 23.53 | $25.17 | 15200 |
| 2021-10-11 | 23.36 | $25.16 | 19021 |
| 2021-10-08 | 23.20 | $25.41 | 142447 |
| 2021-10-07 | 23.04 | $25.31 | 229600 |
| 2021-10-06 | 22.90 | $24.36 | 66000 |
| 2021-10-05 | 22.83 | $24.04 | 137737 |
| 2021-10-04 | 22.79 | $23.87 | 44000 |
| 2021-10-01 | 22.78 | $23.63 | 36300 |
| 2021-09-30 | 22.79 | $23.39 | 12900 |
| 2021-09-29 | 22.81 | $23.62 | 13419 |
| 2021-09-28 | 22.83 | $23.53 | 22400 |
| 2021-09-27 | 22.84 | $23.91 | 37000 |
| 2021-09-24 | 22.84 | $23.19 | 11207 |
| 2021-09-23 | 22.86 | $23.09 | 21100 |
| 2021-09-22 | 22.89 | $22.51 | 19200 |
| 2021-09-21 | 22.96 | $22.10 | 12434 |
| 2021-09-20 | 23.04 | $22.12 | 53602 |
| 2021-09-17 | 23.10 | $22.82 | 218300 |
| 2021-09-16 | 23.13 | $21.51 | 36500 |
| 2021-09-15 | 23.22 | $21.90 | 34343 |
| 2021-09-14 | 23.31 | $21.78 | 36712 |
| 2021-09-13 | 23.41 | $21.99 | 62846 |
| 2021-09-10 | 23.52 | $22.20 | 27700 |
| 2021-09-09 | 23.61 | $22.49 | 52100 |
| 2021-09-08 | 23.69 | $22.88 | 26106 |
| 2021-09-07 | 23.74 | $23.25 | 28200 |
| 2021-09-03 | 23.78 | $23.62 | 12700 |
| 2021-09-02 | 23.80 | $23.84 | 29900 |
| 2021-09-01 | 23.78 | $23.87 | 24500 |
| 2021-08-31 | 23.75 | $23.92 | 22421 |
| 2021-08-30 | 23.74 | $23.72 | 29700 |
| 2021-08-27 | 23.71 | $24.04 | 46597 |
| 2021-08-26 | 23.67 | $23.53 | 27208 |
| 2021-08-25 | 23.69 | $23.75 | 28518 |
| 2021-08-24 | 23.68 | $23.94 | 42236 |
| 2021-08-23 | 23.66 | $23.56 | 22500 |
| 2021-08-20 | 23.63 | $23.40 | 28511 |
| 2021-08-19 | 23.61 | $23.34 | 27949 |
| 2021-08-18 | 23.58 | $23.41 | 26417 |
| 2021-08-17 | 23.56 | $23.58 | 18125 |
| 2021-08-16 | 23.52 | $23.88 | 37704 |
| 2021-08-13 | 23.44 | $24.20 | 76600 |
| 2021-08-12 | 23.37 | $23.95 | 82324 |
| 2021-08-11 | 23.33 | $24.08 | 35446 |
| 2021-08-10 | 23.27 | $23.98 | 24300 |
| 2021-08-09 | 23.21 | $23.91 | 38211 |
| 2021-08-06 | 23.16 | $24.02 | 31129 |
| 2021-08-05 | 23.10 | $23.58 | 20528 |
| 2021-08-04 | 23.05 | $23.30 | 39100 |
| 2021-08-03 | 23.03 | $23.60 | 27500 |
| 2021-08-02 | 23.00 | $23.08 | 57200 |
| 2021-07-30 | 23.01 | $23.31 | 18500 |
| 2021-07-29 | 23.00 | $23.84 | 11312 |
| 2021-07-28 | 22.95 | $23.63 | 21319 |
| 2021-07-27 | 22.92 | $23.47 | 21836 |
| 2021-07-26 | 22.90 | $23.08 | 12537 |
| 2021-07-23 | 22.93 | $22.96 | 23014 |
| 2021-07-22 | 22.93 | $22.76 | 34200 |
| 2021-07-21 | 22.95 | $23.07 | 27000 |
| 2021-07-20 | 22.98 | $22.65 | 71500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.19
2026-07-17
Close Price
$30.89
Vol: 240200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.72
Average
23.44
Maximum
30.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.19 | $30.89 | 240200 |
| 2026-07-16 | 30.12 | $31.37 | 267614 |
| 2026-07-15 | 29.99 | $30.46 | 162600 |
| 2026-07-14 | 29.94 | $30.18 | 155800 |
| 2026-07-13 | 29.91 | $30.37 | 152204 |
| 2026-07-10 | 29.86 | $30.17 | 148800 |
| 2026-07-09 | 29.83 | $30.08 | 324106 |
| 2026-07-08 | 29.81 | $29.64 | 209500 |
| 2026-07-07 | 29.82 | $30.31 | 241900 |
| 2026-07-06 | 29.77 | $30.89 | 216100 |
| 2026-07-02 | 29.66 | $30.64 | 286600 |
| 2026-07-01 | 29.55 | $31.42 | 255126 |
| 2026-06-30 | 29.36 | $30.73 | 247103 |
| 2026-06-29 | 29.21 | $30.67 | 241800 |
| 2026-06-26 | 29.06 | $30.81 | 1.2M |
| 2026-06-25 | 28.87 | $30.09 | 245400 |
| 2026-06-24 | 28.74 | $30.15 | 373236 |
| 2026-06-23 | 28.60 | $29.55 | 235105 |
| 2026-06-22 | 28.50 | $29.00 | 250283 |
| 2026-06-18 | 28.44 | $28.77 | 711500 |
| 2026-06-17 | 28.41 | $28.56 | 359600 |
| 2026-06-16 | 28.39 | $28.73 | 206832 |
| 2026-06-15 | 28.36 | $28.77 | 220300 |
| 2026-06-12 | 28.31 | $29.24 | 207240 |
| 2026-06-11 | 28.22 | $29.08 | 222001 |
| 2026-06-10 | 28.13 | $28.90 | 242637 |
| 2026-06-09 | 28.04 | $28.69 | 234000 |
| 2026-06-08 | 27.98 | $28.48 | 215800 |
| 2026-06-05 | 27.92 | $28.45 | 160018 |
| 2026-06-04 | 27.87 | $28.40 | 197640 |
| 2026-06-03 | 27.81 | $27.73 | 166000 |
| 2026-06-02 | 27.82 | $28.15 | 196510 |
| 2026-06-01 | 27.78 | $27.96 | 164646 |
| 2026-05-29 | 27.77 | $28.48 | 325038 |
| 2026-05-28 | 27.69 | $28.24 | 206721 |
| 2026-05-27 | 27.63 | $28.13 | 150831 |
| 2026-05-26 | 27.58 | $28.20 | 148342 |
| 2026-05-22 | 27.52 | $27.84 | 200245 |
| 2026-05-21 | 27.48 | $28.01 | 161400 |
| 2026-05-20 | 27.43 | $27.88 | 310042 |
| 2026-05-19 | 27.38 | $27.07 | 102400 |
| 2026-05-18 | 27.41 | $27.23 | 154141 |
| 2026-05-15 | 27.43 | $26.84 | 205533 |
| 2026-05-14 | 27.49 | $27.14 | 129448 |
| 2026-05-13 | 27.53 | $27.04 | 188500 |
| 2026-05-12 | 27.58 | $27.08 | 170800 |
| 2026-05-11 | 27.63 | $27.22 | 221900 |
| 2026-05-08 | 27.68 | $27.68 | 109102 |
| 2026-05-07 | 27.68 | $27.58 | 131820 |
| 2026-05-06 | 27.69 | $27.65 | 109700 |
| 2026-05-05 | 27.69 | $27.45 | 185344 |
| 2026-05-04 | 27.72 | $27.03 | 186900 |
| 2026-05-01 | 27.79 | $27.50 | 132143 |
| 2026-04-30 | 27.82 | $27.38 | 207531 |
| 2026-04-29 | 27.87 | $26.94 | 232618 |
| 2026-04-28 | 27.96 | $27.50 | 155500 |
| 2026-04-27 | 28.01 | $27.01 | 332815 |
| 2026-04-24 | 28.12 | $28.26 | 162300 |
| 2026-04-23 | 28.10 | $28.53 | 112726 |
| 2026-04-22 | 28.06 | $28.21 | 198814 |
| 2026-04-21 | 28.04 | $28.33 | 126500 |
| 2026-04-20 | 28.01 | $29.00 | 110619 |
| 2026-04-17 | 27.91 | $29.00 | 232328 |
| 2026-04-16 | 27.79 | $28.15 | 126347 |
| 2026-04-15 | 27.76 | $28.54 | 145725 |
| 2026-04-14 | 27.67 | $28.68 | 208000 |
| 2026-04-13 | 27.57 | $28.63 | 141500 |
| 2026-04-10 | 27.46 | $28.56 | 166900 |
| 2026-04-09 | 27.34 | $28.76 | 352711 |
| 2026-04-08 | 27.19 | $28.28 | 196200 |
| 2026-04-07 | 27.07 | $27.67 | 425900 |
| 2026-04-06 | 27.01 | $27.57 | 142236 |
| 2026-04-02 | 26.95 | $27.53 | 150337 |
| 2026-04-01 | 26.89 | $27.39 | 143800 |
| 2026-03-31 | 26.84 | $27.04 | 105700 |
| 2026-03-30 | 26.82 | $26.83 | 163700 |
| 2026-03-27 | 26.82 | $26.60 | 122625 |
| 2026-03-26 | 26.84 | $26.84 | 118113 |
| 2026-03-25 | 26.84 | $26.78 | 167938 |
| 2026-03-24 | 26.85 | $27.04 | 240500 |
| 2026-03-23 | 26.83 | $26.81 | 234832 |
| 2026-03-20 | 26.83 | $25.81 | 830000 |
| 2026-03-19 | 26.93 | $26.28 | 195200 |
| 2026-03-18 | 27.00 | $25.91 | 216713 |
| 2026-03-17 | 27.12 | $26.20 | 220300 |
| 2026-03-16 | 27.22 | $26.35 | 135145 |
| 2026-03-13 | 27.31 | $26.09 | 123342 |
| 2026-03-12 | 27.44 | $26.29 | 111500 |
| 2026-03-11 | 27.56 | $26.30 | 85538 |
| 2026-03-10 | 27.69 | $26.57 | 118131 |
| 2026-03-09 | 27.81 | $26.55 | 178735 |
| 2026-03-06 | 27.94 | $26.66 | 191669 |
| 2026-03-05 | 28.07 | $27.00 | 119348 |
| 2026-03-04 | 28.18 | $27.57 | 146300 |
| 2026-03-03 | 28.25 | $27.57 | 260928 |
| 2026-03-02 | 28.32 | $27.70 | 218200 |
| 2026-02-27 | 28.39 | $27.30 | 169500 |
| 2026-02-26 | 28.50 | $28.42 | 171500 |
| 2026-02-25 | 28.51 | $28.37 | 157506 |
| 2026-02-24 | 28.52 | $27.75 | 173217 |
| 2026-02-23 | 28.61 | $27.89 | 195700 |
| 2026-02-20 | 28.68 | $28.88 | 145308 |
| 2026-02-19 | 28.66 | $28.75 | 159600 |
| 2026-02-18 | 28.65 | $28.69 | 260000 |
| 2026-02-17 | 28.65 | $29.29 | 173000 |
| 2026-02-13 | 28.58 | $29.15 | 121000 |
| 2026-02-12 | 28.52 | $29.00 | 181542 |
| 2026-02-11 | 28.47 | $29.22 | 270700 |
| 2026-02-10 | 28.39 | $29.47 | 212466 |
| 2026-02-09 | 28.27 | $29.62 | 112720 |
| 2026-02-06 | 28.13 | $29.84 | 151700 |
| 2026-02-05 | 27.95 | $29.70 | 203600 |
| 2026-02-04 | 27.77 | $29.99 | 414114 |
| 2026-02-03 | 27.54 | $29.39 | 264243 |
| 2026-02-02 | 27.34 | $28.83 | 289652 |
| 2026-01-30 | 27.18 | $28.17 | 237900 |
| 2026-01-29 | 27.08 | $27.62 | 149408 |
| 2026-01-28 | 27.02 | $26.96 | 121321 |
| 2026-01-27 | 27.03 | $27.26 | 99220 |
| 2026-01-26 | 27.00 | $27.46 | 145200 |
| 2026-01-23 | 26.96 | $27.26 | 223000 |
| 2026-01-22 | 26.92 | $28.17 | 148821 |
| 2026-01-21 | 26.79 | $28.21 | 208573 |
| 2026-01-20 | 26.64 | $26.71 | 94518 |
| 2026-01-16 | 26.64 | $27.10 | 84314 |
| 2026-01-15 | 26.59 | $27.32 | 84024 |
| 2026-01-14 | 26.51 | $26.60 | 154144 |
| 2026-01-13 | 26.50 | $26.17 | 91833 |
| 2026-01-12 | 26.54 | $26.35 | 59900 |
| 2026-01-09 | 26.56 | $26.39 | 83700 |
| 2026-01-08 | 26.57 | $26.67 | 117507 |
| 2026-01-07 | 26.56 | $26.02 | 117400 |
| 2026-01-06 | 26.62 | $26.28 | 115233 |
| 2026-01-05 | 26.66 | $26.22 | 152800 |
| 2026-01-02 | 26.70 | $25.88 | 75200 |
| 2025-12-31 | 26.79 | $26.14 | 80200 |
| 2025-12-30 | 26.86 | $26.25 | 70416 |
| 2025-12-29 | 26.92 | $26.57 | 64300 |
| 2025-12-26 | 26.96 | $26.72 | 67000 |
| 2025-12-24 | 26.99 | $26.84 | 39619 |
| 2025-12-23 | 27.00 | $26.92 | 80800 |
| 2025-12-22 | 27.01 | $27.18 | 101400 |
| 2025-12-19 | 26.99 | $27.64 | 283300 |
| 2025-12-18 | 26.92 | $28.08 | 287028 |
| 2025-12-17 | 26.80 | $28.06 | 136500 |
| 2025-12-16 | 26.67 | $27.89 | 112800 |
| 2025-12-15 | 26.54 | $27.91 | 120037 |
| 2025-12-12 | 26.40 | $27.71 | 137945 |
| 2025-12-11 | 26.26 | $27.83 | 154846 |
| 2025-12-10 | 26.09 | $27.52 | 170800 |
| 2025-12-09 | 25.94 | $26.79 | 140605 |
| 2025-12-08 | 25.85 | $26.67 | 84600 |
| 2025-12-05 | 25.77 | $26.81 | 78312 |
| 2025-12-04 | 25.66 | $26.88 | 63900 |
| 2025-12-03 | 25.53 | $26.90 | 93007 |
| 2025-12-02 | 25.38 | $26.26 | 59500 |
| 2025-12-01 | 25.29 | $26.29 | 71921 |
| 2025-11-28 | 25.18 | $26.02 | 38938 |
| 2025-11-26 | 25.10 | $26.25 | 124500 |
| 2025-11-25 | 24.98 | $26.47 | 115949 |
| 2025-11-24 | 24.82 | $25.59 | 159400 |
| 2025-11-21 | 24.74 | $25.72 | 216900 |
| 2025-11-20 | 24.63 | $25.00 | 223738 |
| 2025-11-19 | 24.59 | $24.65 | 224700 |
| 2025-11-18 | 24.59 | $24.45 | 158400 |
| 2025-11-17 | 24.60 | $24.25 | 173800 |
| 2025-11-14 | 24.64 | $25.18 | 143500 |
| 2025-11-13 | 24.58 | $25.26 | 123500 |
| 2025-11-12 | 24.51 | $25.18 | 86200 |
| 2025-11-11 | 24.44 | $25.32 | 53800 |
| 2025-11-10 | 24.35 | $25.12 | 71900 |
| 2025-11-07 | 24.27 | $24.66 | 113300 |
| 2025-11-06 | 24.23 | $24.60 | 49000 |
| 2025-11-05 | 24.19 | $24.97 | 71830 |
| 2025-11-04 | 24.11 | $24.62 | 76943 |
| 2025-11-03 | 24.05 | $24.69 | 81100 |
| 2025-10-31 | 23.98 | $24.52 | 145100 |
| 2025-10-30 | 23.93 | $24.54 | 99009 |
| 2025-10-29 | 23.86 | $24.74 | 152800 |
| 2025-10-28 | 23.77 | $24.48 | 202800 |
| 2025-10-27 | 23.70 | $24.26 | 118500 |
| 2025-10-24 | 23.64 | $25.01 | 183400 |
| 2025-10-23 | 23.49 | $23.40 | 126300 |
| 2025-10-22 | 23.50 | $23.39 | 119400 |
| 2025-10-21 | 23.51 | $23.31 | 65800 |
| 2025-10-20 | 23.54 | $23.17 | 99328 |
| 2025-10-17 | 23.57 | $22.81 | 107000 |
| 2025-10-16 | 23.65 | $22.73 | 120100 |
| 2025-10-15 | 23.75 | $23.86 | 103701 |
| 2025-10-14 | 23.74 | $23.96 | 85522 |
| 2025-10-13 | 23.72 | $23.21 | 100130 |
| 2025-10-10 | 23.77 | $22.81 | 106500 |
| 2025-10-09 | 23.87 | $23.46 | 70039 |
| 2025-10-08 | 23.91 | $23.60 | 69038 |
| 2025-10-07 | 23.95 | $23.67 | 90340 |
| 2025-10-06 | 23.98 | $23.70 | 130300 |
| 2025-10-03 | 24.01 | $23.37 | 117000 |
| 2025-10-02 | 24.07 | $23.16 | 77300 |
| 2025-10-01 | 24.17 | $23.42 | 89821 |
| 2025-09-30 | 24.25 | $23.61 | 98718 |
| 2025-09-29 | 24.31 | $23.70 | 88200 |
| 2025-09-26 | 24.38 | $24.21 | 78948 |
| 2025-09-25 | 24.40 | $23.97 | 118700 |
| 2025-09-24 | 24.44 | $24.07 | 118200 |
| 2025-09-23 | 24.48 | $24.15 | 86800 |
| 2025-09-22 | 24.52 | $24.08 | 75900 |
| 2025-09-19 | 24.56 | $24.21 | 225530 |
| 2025-09-18 | 24.60 | $24.63 | 81800 |
| 2025-09-17 | 24.60 | $23.97 | 99300 |
| 2025-09-16 | 24.66 | $23.92 | 76900 |
| 2025-09-15 | 24.74 | $24.44 | 94400 |
| 2025-09-12 | 24.77 | $24.41 | 75910 |
| 2025-09-11 | 24.81 | $24.82 | 78200 |
| 2025-09-10 | 24.81 | $24.62 | 64428 |
| 2025-09-09 | 24.83 | $24.63 | 65300 |
| 2025-09-08 | 24.85 | $25.09 | 76429 |
| 2025-09-05 | 24.82 | $25.16 | 64615 |
| 2025-09-04 | 24.79 | $25.62 | 78500 |
| 2025-09-03 | 24.70 | $25.15 | 104700 |
| 2025-09-02 | 24.65 | $25.21 | 97800 |
| 2025-08-29 | 24.59 | $25.01 | 77233 |
| 2025-08-28 | 24.55 | $25.08 | 81800 |
| 2025-08-27 | 24.49 | $25.41 | 77100 |
| 2025-08-26 | 24.40 | $25.29 | 88510 |
| 2025-08-25 | 24.30 | $25.16 | 73605 |
| 2025-08-22 | 24.21 | $25.42 | 158500 |
| 2025-08-21 | 24.08 | $24.12 | 98545 |
| 2025-08-20 | 24.08 | $23.93 | 80000 |
| 2025-08-19 | 24.10 | $23.98 | 84700 |
| 2025-08-18 | 24.11 | $23.77 | 59211 |
| 2025-08-15 | 24.14 | $23.78 | 166911 |
| 2025-08-14 | 24.18 | $24.35 | 84300 |
| 2025-08-13 | 24.16 | $24.65 | 74500 |
| 2025-08-12 | 24.11 | $24.12 | 89336 |
| 2025-08-11 | 24.11 | $23.25 | 64223 |
| 2025-08-08 | 24.20 | $23.13 | 62400 |
| 2025-08-07 | 24.32 | $22.92 | 86316 |
| 2025-08-06 | 24.46 | $22.96 | 83944 |
| 2025-08-05 | 24.62 | $23.08 | 116700 |
| 2025-08-04 | 24.78 | $23.18 | 99434 |
| 2025-08-01 | 24.95 | $22.92 | 139908 |
| 2025-07-31 | 25.16 | $23.75 | 149500 |
| 2025-07-30 | 25.31 | $23.98 | 97800 |
| 2025-07-29 | 25.45 | $24.61 | 83400 |
| 2025-07-28 | 25.54 | $24.79 | 138801 |
| 2025-07-25 | 25.62 | $25.40 | 88500 |
| 2025-07-24 | 25.65 | $25.66 | 67230 |
| 2025-07-23 | 25.64 | $26.21 | 85000 |
| 2025-07-22 | 25.58 | $26.13 | 74424 |
| 2025-07-21 | 25.53 | $26.21 | 51327 |
| 2025-07-18 | 25.46 | $26.29 | 82649 |
| 2025-07-17 | 25.37 | $26.16 | 92800 |
| 2025-07-16 | 25.28 | $25.75 | 74100 |
| 2025-07-15 | 25.23 | $25.51 | 87939 |
| 2025-07-14 | 25.21 | $26.38 | 149546 |
| 2025-07-11 | 25.08 | $25.75 | 108344 |
| 2025-07-10 | 25.01 | $26.38 | 84500 |
| 2025-07-09 | 24.87 | $26.35 | 82200 |
| 2025-07-08 | 24.71 | $26.07 | 119728 |
| 2025-07-07 | 24.57 | $25.85 | 117900 |
| 2025-07-03 | 24.43 | $26.19 | 57502 |
| 2025-07-02 | 24.25 | $25.92 | 104000 |
| 2025-07-01 | 24.07 | $25.40 | 97700 |
| 2025-06-30 | 23.93 | $24.65 | 97501 |
| 2025-06-27 | 23.86 | $24.67 | 636517 |
| 2025-06-26 | 23.77 | $24.63 | 119830 |
| 2025-06-25 | 23.68 | $23.98 | 83947 |
| 2025-06-24 | 23.65 | $24.02 | 150700 |
| 2025-06-23 | 23.61 | $23.85 | 127808 |
| 2025-06-20 | 23.59 | $23.22 | 130800 |
| 2025-06-18 | 23.63 | $23.11 | 109400 |
| 2025-06-17 | 23.68 | $22.90 | 105625 |
| 2025-06-16 | 23.76 | $23.18 | 97044 |
| 2025-06-13 | 23.83 | $23.34 | 81000 |
| 2025-06-12 | 23.88 | $24.07 | 87700 |
| 2025-06-11 | 23.86 | $24.22 | 94000 |
| 2025-06-10 | 23.82 | $24.36 | 110900 |
| 2025-06-09 | 23.76 | $23.88 | 71700 |
| 2025-06-06 | 23.75 | $23.71 | 56333 |
| 2025-06-05 | 23.75 | $23.06 | 81246 |
| 2025-06-04 | 23.82 | $23.25 | 70100 |
| 2025-06-03 | 23.88 | $23.60 | 63300 |
| 2025-06-02 | 23.91 | $23.50 | 54533 |
| 2025-05-30 | 23.96 | $23.79 | 95337 |
| 2025-05-29 | 23.98 | $24.13 | 57935 |
| 2025-05-28 | 23.96 | $23.94 | 67400 |
| 2025-05-27 | 23.96 | $24.27 | 83049 |
| 2025-05-23 | 23.93 | $23.59 | 78089 |
| 2025-05-22 | 23.97 | $23.75 | 103325 |
| 2025-05-21 | 23.99 | $23.73 | 55200 |
| 2025-05-20 | 24.02 | $24.41 | 51300 |
| 2025-05-19 | 23.97 | $24.53 | 77700 |
| 2025-05-16 | 23.92 | $24.50 | 107000 |
| 2025-05-15 | 23.85 | $24.77 | 67800 |
| 2025-05-14 | 23.76 | $24.78 | 100239 |
| 2025-05-13 | 23.65 | $24.92 | 99842 |
| 2025-05-12 | 23.52 | $24.72 | 109647 |
| 2025-05-09 | 23.39 | $23.96 | 73115 |
| 2025-05-08 | 23.33 | $23.93 | 55209 |
| 2025-05-07 | 23.27 | $23.49 | 73023 |
| 2025-05-06 | 23.24 | $23.52 | 79312 |
| 2025-05-05 | 23.21 | $23.72 | 77911 |
| 2025-05-02 | 23.16 | $23.69 | 126314 |
| 2025-05-01 | 23.10 | $23.10 | 108900 |
| 2025-04-30 | 23.10 | $23.05 | 95027 |
| 2025-04-29 | 23.11 | $23.45 | 115700 |
| 2025-04-28 | 23.07 | $23.08 | 141500 |
| 2025-04-25 | 23.07 | $22.73 | 189136 |
| 2025-04-24 | 23.11 | $23.64 | 187434 |
| 2025-04-23 | 23.05 | $23.21 | 145426 |
| 2025-04-22 | 23.04 | $23.25 | 116512 |
| 2025-04-21 | 23.02 | $22.48 | 149018 |
| 2025-04-17 | 23.07 | $22.73 | 101440 |
| 2025-04-16 | 23.11 | $22.44 | 74600 |
| 2025-04-15 | 23.18 | $22.22 | 102849 |
| 2025-04-14 | 23.28 | $22.04 | 121634 |
| 2025-04-11 | 23.41 | $21.59 | 99000 |
| 2025-04-10 | 23.60 | $21.65 | 143105 |
| 2025-04-09 | 23.81 | $22.66 | 177322 |
| 2025-04-08 | 23.93 | $21.50 | 161300 |
| 2025-04-07 | 24.18 | $21.80 | 179618 |
| 2025-04-04 | 24.43 | $21.83 | 143208 |
| 2025-04-03 | 24.71 | $22.52 | 116200 |
| 2025-04-02 | 24.94 | $24.73 | 148700 |
| 2025-04-01 | 24.96 | $24.40 | 115431 |
| 2025-03-31 | 25.02 | $24.35 | 137700 |
| 2025-03-28 | 25.09 | $24.48 | 105100 |
| 2025-03-27 | 25.15 | $25.37 | 110432 |
| 2025-03-26 | 25.13 | $25.40 | 136500 |
| 2025-03-25 | 25.10 | $25.07 | 67000 |
| 2025-03-24 | 25.10 | $25.26 | 67237 |
| 2025-03-21 | 25.09 | $24.45 | 173600 |
| 2025-03-20 | 25.15 | $24.71 | 35732 |
| 2025-03-19 | 25.20 | $24.89 | 56621 |
| 2025-03-18 | 25.23 | $24.60 | 61749 |
| 2025-03-17 | 25.30 | $24.63 | 67200 |
| 2025-03-14 | 25.37 | $24.40 | 53439 |
| 2025-03-13 | 25.47 | $23.92 | 47300 |
| 2025-03-12 | 25.63 | $24.05 | 82300 |
| 2025-03-11 | 25.80 | $24.01 | 123100 |
| 2025-03-10 | 25.99 | $24.05 | 100200 |
| 2025-03-07 | 26.19 | $25.03 | 61433 |
| 2025-03-06 | 26.32 | $25.07 | 56717 |
| 2025-03-05 | 26.45 | $25.29 | 78000 |
| 2025-03-04 | 26.57 | $25.44 | 70500 |
| 2025-03-03 | 26.69 | $26.30 | 77800 |
| 2025-02-28 | 26.73 | $26.53 | 119512 |
| 2025-02-27 | 26.75 | $26.08 | 60533 |
| 2025-02-26 | 26.82 | $26.18 | 66429 |
| 2025-02-25 | 26.89 | $26.30 | 97347 |
| 2025-02-24 | 26.95 | $25.93 | 137405 |
| 2025-02-21 | 27.06 | $26.29 | 91200 |
| 2025-02-20 | 27.14 | $27.12 | 67842 |
| 2025-02-19 | 27.14 | $27.58 | 87800 |
| 2025-02-18 | 27.09 | $27.60 | 114500 |
| 2025-02-14 | 27.04 | $27.44 | 60400 |
| 2025-02-13 | 27.00 | $27.50 | 54600 |
| 2025-02-12 | 26.94 | $27.41 | 103200 |
| 2025-02-11 | 26.89 | $27.93 | 66400 |
| 2025-02-10 | 26.78 | $27.39 | 97400 |
| 2025-02-07 | 26.72 | $27.48 | 64638 |
| 2025-02-06 | 26.64 | $27.96 | 63500 |
| 2025-02-05 | 26.50 | $27.45 | 73200 |
| 2025-02-04 | 26.40 | $27.11 | 80637 |
| 2025-02-03 | 26.33 | $26.58 | 94909 |
| 2025-01-31 | 26.30 | $26.99 | 92100 |
| 2025-01-30 | 26.23 | $27.17 | 106812 |
| 2025-01-29 | 26.13 | $27.42 | 101515 |
| 2025-01-28 | 25.99 | $27.29 | 132700 |
| 2025-01-27 | 25.85 | $27.71 | 216624 |
| 2025-01-24 | 25.66 | $27.69 | 250300 |
| 2025-01-23 | 25.45 | $25.44 | 176600 |
| 2025-01-22 | 25.45 | $25.44 | 123700 |
| 2025-01-21 | 25.45 | $26.02 | 144600 |
| 2025-01-17 | 25.39 | $25.58 | 119900 |
| 2025-01-16 | 25.37 | $25.13 | 101249 |
| 2025-01-15 | 25.39 | $25.37 | 148100 |
| 2025-01-14 | 25.39 | $24.54 | 131621 |
| 2025-01-13 | 25.48 | $23.50 | 72300 |
| 2025-01-10 | 25.69 | $23.34 | 67916 |
| 2025-01-08 | 25.94 | $24.30 | 59600 |
| 2025-01-07 | 26.11 | $24.49 | 141739 |
| 2025-01-06 | 26.28 | $24.93 | 109700 |
| 2025-01-03 | 26.42 | $25.04 | 96642 |
| 2025-01-02 | 26.57 | $24.98 | 99915 |
| 2024-12-31 | 26.74 | $25.70 | 85921 |
| 2024-12-30 | 26.85 | $25.73 | 47400 |
| 2024-12-27 | 26.97 | $25.71 | 55200 |
| 2024-12-26 | 27.10 | $26.18 | 34344 |
| 2024-12-24 | 27.19 | $25.94 | 26037 |
| 2024-12-23 | 27.33 | $25.82 | 83709 |
| 2024-12-20 | 27.48 | $25.94 | 473416 |
| 2024-12-19 | 27.65 | $25.82 | 198930 |
| 2024-12-18 | 27.84 | $25.67 | 190700 |
| 2024-12-17 | 28.07 | $27.02 | 158900 |
| 2024-12-16 | 28.18 | $27.78 | 124131 |
| 2024-12-13 | 28.22 | $27.87 | 82500 |
| 2024-12-12 | 28.26 | $28.29 | 70800 |
| 2024-12-11 | 28.25 | $28.77 | 136100 |
| 2024-12-10 | 28.20 | $28.44 | 89900 |
| 2024-12-09 | 28.17 | $28.19 | 89600 |
| 2024-12-06 | 28.17 | $28.35 | 92400 |
| 2024-12-05 | 28.15 | $28.28 | 89900 |
| 2024-12-04 | 28.14 | $28.50 | 117346 |
| 2024-12-03 | 28.10 | $28.05 | 53104 |
| 2024-12-02 | 28.11 | $28.60 | 87200 |
| 2024-11-29 | 28.05 | $28.50 | 63535 |
| 2024-11-27 | 28.01 | $28.72 | 88440 |
| 2024-11-26 | 27.93 | $28.84 | 108400 |
| 2024-11-25 | 27.84 | $28.95 | 196500 |
| 2024-11-22 | 27.72 | $28.38 | 92400 |
| 2024-11-21 | 27.65 | $27.95 | 70700 |
| 2024-11-20 | 27.62 | $27.67 | 69407 |
| 2024-11-19 | 27.61 | $27.81 | 65110 |
| 2024-11-18 | 27.59 | $28.12 | 64700 |
| 2024-11-15 | 27.53 | $28.20 | 88401 |
| 2024-11-14 | 27.46 | $28.71 | 147700 |
| 2024-11-13 | 27.33 | $28.58 | 168500 |
| 2024-11-12 | 27.20 | $29.54 | 100400 |
| 2024-11-11 | 26.96 | $29.86 | 116024 |
| 2024-11-08 | 26.65 | $29.13 | 112301 |
| 2024-11-07 | 26.39 | $28.23 | 131734 |
| 2024-11-06 | 26.20 | $29.56 | 302200 |
| 2024-11-05 | 25.84 | $26.09 | 91300 |
| 2024-11-04 | 25.82 | $26.01 | 93420 |
| 2024-11-01 | 25.79 | $26.31 | 101024 |
| 2024-10-31 | 25.74 | $26.19 | 77729 |
| 2024-10-30 | 25.69 | $27.13 | 141740 |
| 2024-10-29 | 25.54 | $26.46 | 71229 |
| 2024-10-28 | 25.44 | $26.54 | 72437 |
| 2024-10-25 | 25.33 | $25.97 | 75200 |
| 2024-10-24 | 25.26 | $25.04 | 42134 |
| 2024-10-23 | 25.29 | $25.34 | 42319 |
| 2024-10-22 | 25.28 | $25.44 | 36700 |
| 2024-10-21 | 25.26 | $25.17 | 50400 |
| 2024-10-18 | 25.27 | $26.07 | 45029 |
| 2024-10-17 | 25.19 | $26.81 | 54502 |
| 2024-10-16 | 25.02 | $26.28 | 85241 |
| 2024-10-15 | 24.89 | $25.69 | 92323 |
| 2024-10-14 | 24.80 | $25.51 | 50639 |
| 2024-10-11 | 24.73 | $25.22 | 65011 |
| 2024-10-10 | 24.67 | $24.57 | 67845 |
| 2024-10-09 | 24.69 | $24.44 | 102500 |
| 2024-10-08 | 24.71 | $23.96 | 31100 |
| 2024-10-07 | 24.79 | $24.16 | 26200 |
| 2024-10-04 | 24.86 | $24.36 | 47500 |
| 2024-10-03 | 24.91 | $24.06 | 47600 |
| 2024-10-02 | 25.00 | $24.14 | 32944 |
| 2024-10-01 | 25.09 | $24.59 | 59900 |
| 2024-09-30 | 25.14 | $25.67 | 62105 |
| 2024-09-27 | 25.08 | $25.23 | 32500 |
| 2024-09-26 | 25.07 | $25.33 | 72500 |
| 2024-09-25 | 25.04 | $25.33 | 62200 |
| 2024-09-24 | 25.01 | $25.43 | 84631 |
| 2024-09-23 | 24.97 | $25.58 | 61902 |
| 2024-09-20 | 24.90 | $25.70 | 360913 |
| 2024-09-19 | 24.82 | $26.63 | 67927 |
| 2024-09-18 | 24.63 | $26.05 | 132907 |
| 2024-09-17 | 24.48 | $26.13 | 107802 |
| 2024-09-16 | 24.31 | $25.88 | 136500 |
| 2024-09-13 | 24.14 | $25.63 | 77300 |
| 2024-09-12 | 23.98 | $24.86 | 69033 |
| 2024-09-11 | 23.89 | $24.53 | 52300 |
| 2024-09-10 | 23.82 | $24.81 | 73400 |
| 2024-09-09 | 23.72 | $24.68 | 110600 |
| 2024-09-06 | 23.62 | $24.06 | 75300 |
| 2024-09-05 | 23.57 | $24.17 | 52237 |
| 2024-09-04 | 23.51 | $23.93 | 52248 |
| 2024-09-03 | 23.46 | $24.23 | 56629 |
| 2024-08-30 | 23.38 | $24.42 | 42700 |
| 2024-08-29 | 23.27 | $24.31 | 59400 |
| 2024-08-28 | 23.16 | $24.28 | 45600 |
| 2024-08-27 | 23.05 | $24.11 | 52125 |
| 2024-08-26 | 22.94 | $24.23 | 51223 |
| 2024-08-23 | 22.80 | $24.14 | 116407 |
| 2024-08-22 | 22.66 | $22.87 | 44818 |
| 2024-08-21 | 22.64 | $22.88 | 75532 |
| 2024-08-20 | 22.61 | $22.70 | 55603 |
| 2024-08-19 | 22.60 | $22.82 | 51343 |
| 2024-08-16 | 22.58 | $22.44 | 192142 |
| 2024-08-15 | 22.59 | $22.11 | 60012 |
| 2024-08-14 | 22.64 | $21.58 | 61332 |
| 2024-08-13 | 22.75 | $21.86 | 67000 |
| 2024-08-12 | 22.85 | $21.46 | 66800 |
| 2024-08-09 | 23.00 | $21.46 | 46007 |
| 2024-08-08 | 23.16 | $21.73 | 48744 |
| 2024-08-07 | 23.31 | $21.53 | 43200 |
| 2024-08-06 | 23.49 | $21.90 | 78116 |
| 2024-08-05 | 23.66 | $21.85 | 81842 |
| 2024-08-02 | 23.85 | $22.86 | 96900 |
| 2024-08-01 | 23.96 | $24.17 | 88914 |
| 2024-07-31 | 23.93 | $25.42 | 116000 |
| 2024-07-30 | 23.78 | $25.51 | 134709 |
| 2024-07-29 | 23.60 | $25.41 | 66200 |
| 2024-07-26 | 23.41 | $26.22 | 130632 |
| 2024-07-25 | 23.11 | $25.22 | 104700 |
| 2024-07-24 | 22.89 | $24.68 | 158500 |
| 2024-07-23 | 22.70 | $24.93 | 113600 |
| 2024-07-22 | 22.46 | $24.06 | 164046 |
| 2024-07-19 | 22.29 | $23.60 | 53100 |
| 2024-07-18 | 22.16 | $23.79 | 87400 |
| 2024-07-17 | 21.99 | $24.42 | 159138 |
| 2024-07-16 | 21.73 | $24.30 | 166716 |
| 2024-07-15 | 21.46 | $23.26 | 103027 |
| 2024-07-12 | 21.27 | $22.75 | 72000 |
| 2024-07-11 | 21.11 | $22.91 | 117517 |
| 2024-07-10 | 20.92 | $21.62 | 29537 |
| 2024-07-09 | 20.85 | $21.17 | 11800 |
| 2024-07-08 | 20.82 | $20.88 | 31413 |
| 2024-07-05 | 20.81 | $20.55 | 44223 |
| 2024-07-03 | 20.84 | $21.24 | 19434 |
| 2024-07-02 | 20.80 | $21.59 | 44744 |
| 2024-07-01 | 20.71 | $21.51 | 36323 |
| 2024-06-28 | 20.63 | $21.76 | 288534 |
| 2024-06-27 | 20.51 | $21.02 | 28536 |
| 2024-06-26 | 20.45 | $20.43 | 38100 |
| 2024-06-25 | 20.46 | $20.36 | 43216 |
| 2024-06-24 | 20.47 | $20.24 | 29241 |
| 2024-06-21 | 20.49 | $20.04 | 105846 |
| 2024-06-20 | 20.54 | $20.28 | 16500 |
| 2024-06-18 | 20.57 | $20.42 | 30300 |
| 2024-06-17 | 20.58 | $20.12 | 25026 |
| 2024-06-14 | 20.63 | $19.72 | 32315 |
| 2024-06-13 | 20.73 | $20.12 | 21046 |
| 2024-06-12 | 20.79 | $20.53 | 49200 |
| 2024-06-11 | 20.82 | $20.22 | 41600 |
| 2024-06-10 | 20.88 | $20.27 | 43643 |
| 2024-06-07 | 20.94 | $20.57 | 31400 |
| 2024-06-06 | 20.98 | $20.60 | 26540 |
| 2024-06-05 | 21.02 | $20.60 | 26400 |
| 2024-06-04 | 21.07 | $20.57 | 28205 |
| 2024-06-03 | 21.12 | $20.81 | 39615 |
| 2024-05-31 | 21.15 | $21.45 | 119719 |
| 2024-05-30 | 21.12 | $21.09 | 52629 |
| 2024-05-29 | 21.13 | $20.39 | 40900 |
| 2024-05-28 | 21.20 | $21.04 | 35633 |
| 2024-05-24 | 21.22 | $21.01 | 36000 |
| 2024-05-23 | 21.24 | $20.97 | 57800 |
| 2024-05-22 | 21.27 | $21.43 | 53000 |
| 2024-05-21 | 21.26 | $21.51 | 24129 |
| 2024-05-20 | 21.23 | $21.30 | 35231 |
| 2024-05-17 | 21.22 | $21.75 | 58700 |
| 2024-05-16 | 21.17 | $21.35 | 72033 |
| 2024-05-15 | 21.15 | $21.28 | 43846 |
| 2024-05-14 | 21.13 | $21.24 | 51000 |
| 2024-05-13 | 21.12 | $21.16 | 23344 |
| 2024-05-10 | 21.12 | $21.10 | 60500 |
| 2024-05-09 | 21.12 | $21.48 | 58702 |
| 2024-05-08 | 21.08 | $21.44 | 132540 |
| 2024-05-07 | 21.04 | $21.28 | 45900 |
| 2024-05-06 | 21.02 | $21.34 | 66210 |
| 2024-05-03 | 20.98 | $21.00 | 81000 |
| 2024-05-02 | 20.98 | $20.90 | 51737 |
| 2024-05-01 | 20.99 | $20.70 | 55900 |
| 2024-04-30 | 21.02 | $20.19 | 46309 |
| 2024-04-29 | 21.11 | $20.54 | 47008 |
| 2024-04-26 | 21.17 | $20.66 | 64611 |
| 2024-04-25 | 21.22 | $21.77 | 49600 |
| 2024-04-24 | 21.16 | $22.04 | 48224 |
| 2024-04-23 | 21.07 | $21.94 | 50900 |
| 2024-04-22 | 20.98 | $21.57 | 53114 |
| 2024-04-19 | 20.92 | $21.05 | 74910 |
| 2024-04-18 | 20.90 | $20.57 | 54400 |
| 2024-04-17 | 20.94 | $20.17 | 43447 |
| 2024-04-16 | 21.02 | $20.20 | 35205 |
| 2024-04-15 | 21.10 | $20.26 | 30244 |
| 2024-04-12 | 21.19 | $20.40 | 28300 |
| 2024-04-11 | 21.28 | $20.21 | 32522 |
| 2024-04-10 | 21.39 | $20.15 | 68738 |
| 2024-04-09 | 21.52 | $21.41 | 31300 |
| 2024-04-08 | 21.53 | $21.12 | 37319 |
| 2024-04-05 | 21.57 | $20.87 | 30926 |
| 2024-04-04 | 21.65 | $20.84 | 37306 |
| 2024-04-03 | 21.73 | $20.74 | 53000 |
| 2024-04-02 | 21.84 | $20.87 | 47836 |
| 2024-04-01 | 21.94 | $21.71 | 40812 |
| 2024-03-28 | 21.96 | $22.28 | 98700 |
| 2024-03-27 | 21.93 | $22.35 | 52600 |
| 2024-03-26 | 21.88 | $21.37 | 36421 |
| 2024-03-25 | 21.94 | $21.78 | 23600 |
| 2024-03-22 | 21.95 | $21.69 | 35232 |
| 2024-03-21 | 21.98 | $22.39 | 43600 |
| 2024-03-20 | 21.94 | $22.18 | 39800 |
| 2024-03-19 | 21.91 | $21.43 | 38200 |
| 2024-03-18 | 21.97 | $21.09 | 37000 |
| 2024-03-15 | 22.06 | $21.24 | 240300 |
| 2024-03-14 | 22.14 | $21.67 | 45713 |
| 2024-03-13 | 22.19 | $22.38 | 45200 |
| 2024-03-12 | 22.17 | $22.15 | 22700 |
| 2024-03-11 | 22.18 | $22.37 | 30200 |
| 2024-03-08 | 22.16 | $22.47 | 28300 |
| 2024-03-07 | 22.12 | $22.33 | 26600 |
| 2024-03-06 | 22.10 | $22.13 | 57100 |
| 2024-03-05 | 22.10 | $22.50 | 39548 |
| 2024-03-04 | 22.06 | $21.84 | 27665 |
| 2024-03-01 | 22.08 | $21.89 | 41600 |
| 2024-02-29 | 22.10 | $22.45 | 76603 |
| 2024-02-28 | 22.06 | $21.64 | 28000 |
| 2024-02-27 | 22.11 | $21.89 | 26600 |
| 2024-02-26 | 22.13 | $21.76 | 27923 |
| 2024-02-23 | 22.17 | $21.86 | 26227 |
| 2024-02-22 | 22.20 | $21.71 | 44641 |
| 2024-02-21 | 22.25 | $21.96 | 43800 |
| 2024-02-20 | 22.28 | $22.36 | 37434 |
| 2024-02-16 | 22.27 | $22.31 | 62803 |
| 2024-02-15 | 22.27 | $22.30 | 58100 |
| 2024-02-14 | 22.27 | $21.40 | 44100 |
| 2024-02-13 | 22.36 | $21.18 | 87700 |
| 2024-02-12 | 22.48 | $22.43 | 53900 |
| 2024-02-09 | 22.49 | $21.81 | 37241 |
| 2024-02-08 | 22.56 | $21.38 | 32634 |
| 2024-02-07 | 22.68 | $21.33 | 61300 |
| 2024-02-06 | 22.82 | $21.45 | 47945 |
| 2024-02-05 | 22.97 | $21.75 | 45837 |
| 2024-02-02 | 23.10 | $22.24 | 50248 |
| 2024-02-01 | 23.19 | $22.41 | 65200 |
| 2024-01-31 | 23.27 | $22.55 | 60300 |
| 2024-01-30 | 23.34 | $23.71 | 21300 |
| 2024-01-29 | 23.30 | $23.87 | 43300 |
| 2024-01-26 | 23.24 | $23.51 | 61615 |
| 2024-01-25 | 23.22 | $23.31 | 57900 |
| 2024-01-24 | 23.21 | $23.03 | 62300 |
| 2024-01-23 | 23.22 | $23.40 | 48744 |
| 2024-01-22 | 23.21 | $23.77 | 79300 |
| 2024-01-19 | 23.15 | $22.89 | 33900 |
| 2024-01-18 | 23.17 | $22.67 | 30400 |
| 2024-01-17 | 23.23 | $22.48 | 40600 |
| 2024-01-16 | 23.31 | $22.30 | 41200 |
| 2024-01-12 | 23.41 | $22.93 | 79700 |
| 2024-01-11 | 23.46 | $22.90 | 41415 |
| 2024-01-10 | 23.52 | $23.10 | 55911 |
| 2024-01-09 | 23.57 | $23.16 | 37537 |
| 2024-01-08 | 23.61 | $23.64 | 43009 |
| 2024-01-05 | 23.60 | $23.66 | 147230 |
| 2024-01-04 | 23.60 | $23.76 | 69847 |
| 2024-01-03 | 23.58 | $23.72 | 66700 |
| 2024-01-02 | 23.57 | $24.51 | 45900 |
| 2023-12-29 | 23.47 | $24.65 | 40000 |
| 2023-12-28 | 23.34 | $25.06 | 67400 |
| 2023-12-27 | 23.16 | $25.34 | 47900 |
| 2023-12-26 | 22.93 | $25.23 | 58700 |
| 2023-12-22 | 22.69 | $24.66 | 50300 |
| 2023-12-21 | 22.48 | $24.20 | 51023 |
| 2023-12-20 | 22.30 | $23.91 | 79000 |
| 2023-12-19 | 22.13 | $24.40 | 72624 |
| 2023-12-18 | 21.90 | $23.72 | 55866 |
| 2023-12-15 | 21.70 | $23.67 | 172200 |
| 2023-12-14 | 21.50 | $23.55 | 89300 |
| 2023-12-13 | 21.28 | $22.97 | 126164 |
| 2023-12-12 | 21.10 | $21.94 | 25500 |
| 2023-12-11 | 21.01 | $21.96 | 36500 |
| 2023-12-08 | 20.92 | $21.86 | 44335 |
| 2023-12-07 | 20.82 | $21.86 | 32100 |
| 2023-12-06 | 20.71 | $21.40 | 34231 |
| 2023-12-05 | 20.63 | $21.93 | 61102 |
| 2023-12-04 | 20.50 | $21.93 | 82600 |
| 2023-12-01 | 20.35 | $21.04 | 60442 |
| 2023-11-30 | 20.27 | $20.23 | 90200 |
| 2023-11-29 | 20.28 | $20.26 | 34425 |
| 2023-11-28 | 20.28 | $19.81 | 32916 |
| 2023-11-27 | 20.33 | $20.15 | 30100 |
| 2023-11-24 | 20.35 | $20.52 | 17214 |
| 2023-11-22 | 20.33 | $20.30 | 24107 |
| 2023-11-21 | 20.33 | $20.48 | 49209 |
| 2023-11-20 | 20.31 | $20.80 | 51600 |
| 2023-11-17 | 20.26 | $21.05 | 81033 |
| 2023-11-16 | 20.18 | $21.25 | 111600 |
| 2023-11-15 | 20.07 | $21.48 | 58500 |
| 2023-11-14 | 19.92 | $21.57 | 105300 |
| 2023-11-13 | 19.75 | $20.36 | 18803 |
| 2023-11-10 | 19.68 | $20.42 | 32932 |
| 2023-11-09 | 19.60 | $20.20 | 33800 |
| 2023-11-08 | 19.54 | $20.33 | 41235 |
| 2023-11-07 | 19.46 | $20.56 | 29336 |
| 2023-11-06 | 19.34 | $20.73 | 40505 |
| 2023-11-03 | 19.20 | $20.89 | 73045 |
| 2023-11-02 | 19.02 | $20.20 | 76930 |
| 2023-11-01 | 18.89 | $19.62 | 42418 |
| 2023-10-31 | 18.82 | $19.54 | 40535 |
| 2023-10-30 | 18.74 | $19.51 | 75700 |
| 2023-10-27 | 18.66 | $19.11 | 120000 |
| 2023-10-26 | 18.61 | $18.57 | 56400 |
| 2023-10-25 | 18.62 | $18.42 | 69202 |
| 2023-10-24 | 18.64 | $18.25 | 45730 |
| 2023-10-23 | 18.68 | $18.21 | 49700 |
| 2023-10-20 | 18.73 | $18.10 | 63332 |
| 2023-10-19 | 18.79 | $18.56 | 32841 |
| 2023-10-18 | 18.82 | $18.62 | 40938 |
| 2023-10-17 | 18.84 | $19.07 | 68846 |
| 2023-10-16 | 18.82 | $18.76 | 42900 |
| 2023-10-13 | 18.82 | $18.46 | 71636 |
| 2023-10-12 | 18.86 | $18.79 | 34200 |
| 2023-10-11 | 18.87 | $18.79 | 43400 |
| 2023-10-10 | 18.87 | $18.86 | 70800 |
| 2023-10-09 | 18.88 | $18.72 | 33643 |
| 2023-10-06 | 18.89 | $18.66 | 46022 |
| 2023-10-05 | 18.92 | $18.95 | 58800 |
| 2023-10-04 | 18.91 | $18.86 | 45700 |
| 2023-10-03 | 18.92 | $18.59 | 38203 |
| 2023-10-02 | 18.95 | $18.71 | 49509 |
| 2023-09-29 | 18.98 | $18.76 | 55554 |
| 2023-09-28 | 19.00 | $18.89 | 46320 |
| 2023-09-27 | 19.01 | $18.64 | 39127 |
| 2023-09-26 | 19.05 | $18.45 | 37924 |
| 2023-09-25 | 19.12 | $18.56 | 37234 |
| 2023-09-22 | 19.17 | $18.22 | 37000 |
| 2023-09-21 | 19.28 | $18.11 | 31303 |
| 2023-09-20 | 19.40 | $18.39 | 33533 |
| 2023-09-19 | 19.50 | $18.51 | 42330 |
| 2023-09-18 | 19.61 | $18.74 | 38900 |
| 2023-09-15 | 19.70 | $19.11 | 317500 |
| 2023-09-14 | 19.76 | $19.50 | 37000 |
| 2023-09-13 | 19.79 | $19.14 | 59045 |
| 2023-09-12 | 19.86 | $19.17 | 65800 |
| 2023-09-11 | 19.93 | $19.41 | 67718 |
| 2023-09-08 | 19.99 | $19.83 | 28800 |
| 2023-09-07 | 20.00 | $19.67 | 77512 |
| 2023-09-06 | 20.04 | $19.85 | 34823 |
| 2023-09-05 | 20.06 | $20.29 | 59910 |
| 2023-09-01 | 20.03 | $20.81 | 87800 |
| 2023-08-31 | 19.95 | $20.45 | 72000 |
| 2023-08-30 | 19.90 | $20.14 | 44013 |
| 2023-08-29 | 19.87 | $20.15 | 31500 |
| 2023-08-28 | 19.84 | $20.21 | 37440 |
| 2023-08-25 | 19.80 | $20.15 | 59930 |
| 2023-08-24 | 19.77 | $20.22 | 53200 |
| 2023-08-23 | 19.72 | $19.98 | 58024 |
| 2023-08-22 | 19.69 | $19.75 | 67400 |
| 2023-08-21 | 19.69 | $19.90 | 61400 |
| 2023-08-18 | 19.67 | $19.91 | 137549 |
| 2023-08-17 | 19.64 | $20.11 | 41706 |
| 2023-08-16 | 19.59 | $20.21 | 74800 |
| 2023-08-15 | 19.52 | $20.75 | 86900 |
| 2023-08-14 | 19.40 | $20.88 | 69700 |
| 2023-08-11 | 19.24 | $21.05 | 126800 |
| 2023-08-10 | 19.05 | $21.29 | 128200 |
| 2023-08-09 | 18.81 | $20.87 | 128206 |
| 2023-08-08 | 18.60 | $20.63 | 126323 |
| 2023-08-07 | 18.38 | $21.05 | 62210 |
| 2023-08-04 | 18.10 | $20.60 | 65400 |
| 2023-08-03 | 17.84 | $20.77 | 68121 |
| 2023-08-02 | 17.53 | $20.58 | 65300 |
| 2023-08-01 | 17.21 | $21.22 | 200016 |
| 2023-07-31 | 16.79 | $20.45 | 115523 |
| 2023-07-28 | 16.40 | $20.95 | 302931 |
| 2023-07-27 | 15.92 | $17.01 | 57700 |
| 2023-07-26 | 15.81 | $16.87 | 64438 |
| 2023-07-25 | 15.69 | $16.30 | 66738 |
| 2023-07-24 | 15.63 | $16.33 | 51600 |
| 2023-07-21 | 15.56 | $16.02 | 45500 |
| 2023-07-20 | 15.51 | $16.27 | 83000 |
| 2023-07-19 | 15.43 | $16.28 | 61420 |
| 2023-07-18 | 15.34 | $15.97 | 70524 |
| 2023-07-17 | 15.27 | $15.27 | 60900 |
| 2023-07-14 | 15.27 | $15.04 | 72600 |
| 2023-07-13 | 15.30 | $15.38 | 38600 |
| 2023-07-12 | 15.29 | $15.43 | 62112 |
| 2023-07-11 | 15.27 | $15.10 | 60700 |
| 2023-07-10 | 15.29 | $14.78 | 35458 |
| 2023-07-07 | 15.35 | $14.82 | 95200 |
| 2023-07-06 | 15.40 | $14.53 | 69500 |
| 2023-07-05 | 15.49 | $14.90 | 42100 |
| 2023-07-03 | 15.56 | $15.30 | 32349 |
| 2023-06-30 | 15.58 | $15.07 | 35114 |
| 2023-06-29 | 15.64 | $15.39 | 36300 |
| 2023-06-28 | 15.66 | $15.35 | 36745 |
| 2023-06-27 | 15.70 | $15.32 | 56215 |
| 2023-06-26 | 15.74 | $15.40 | 72129 |
| 2023-06-23 | 15.77 | $15.73 | 300426 |
| 2023-06-22 | 15.77 | $15.65 | 48100 |
| 2023-06-21 | 15.79 | $16.06 | 44200 |
| 2023-06-20 | 15.76 | $16.24 | 81734 |
| 2023-06-16 | 15.71 | $17.15 | 344900 |
| 2023-06-15 | 15.56 | $16.29 | 47703 |
| 2023-06-14 | 15.48 | $16.10 | 53900 |
| 2023-06-13 | 15.41 | $16.44 | 65000 |
| 2023-06-12 | 15.31 | $15.70 | 36135 |
| 2023-06-09 | 15.26 | $15.87 | 32424 |
| 2023-06-08 | 15.20 | $16.09 | 53405 |
| 2023-06-07 | 15.11 | $16.48 | 79900 |
| 2023-06-06 | 14.96 | $15.75 | 66400 |
| 2023-06-05 | 14.88 | $14.83 | 83800 |
| 2023-06-02 | 14.89 | $15.69 | 64800 |
| 2023-06-01 | 14.80 | $14.68 | 40000 |
| 2023-05-31 | 14.81 | $14.57 | 102300 |
| 2023-05-30 | 14.84 | $14.70 | 40400 |
| 2023-05-26 | 14.85 | $14.84 | 27600 |
| 2023-05-25 | 14.86 | $14.79 | 60100 |
| 2023-05-24 | 14.86 | $15.14 | 78100 |
| 2023-05-23 | 14.83 | $15.33 | 70300 |
| 2023-05-22 | 14.78 | $15.13 | 53600 |
| 2023-05-19 | 14.74 | $14.75 | 67323 |
| 2023-05-18 | 14.74 | $14.96 | 85400 |
| 2023-05-17 | 14.72 | $14.59 | 143221 |
| 2023-05-16 | 14.73 | $13.97 | 59342 |
| 2023-05-15 | 14.82 | $14.30 | 58122 |
| 2023-05-12 | 14.87 | $13.89 | 46128 |
| 2023-05-11 | 14.97 | $14.01 | 124303 |
| 2023-05-10 | 15.07 | $13.98 | 46545 |
| 2023-05-09 | 15.19 | $14.14 | 66920 |
| 2023-05-08 | 15.30 | $14.49 | 70105 |
| 2023-05-05 | 15.38 | $14.11 | 84907 |
| 2023-05-04 | 15.52 | $13.66 | 123921 |
| 2023-05-03 | 15.71 | $14.04 | 132000 |
| 2023-05-02 | 15.89 | $14.25 | 83743 |
| 2023-05-01 | 16.06 | $15.13 | 59300 |
| 2023-04-28 | 16.16 | $15.42 | 69831 |
| 2023-04-27 | 16.24 | $15.78 | 50235 |
| 2023-04-26 | 16.29 | $15.30 | 70800 |
| 2023-04-25 | 16.39 | $15.36 | 44400 |
| 2023-04-24 | 16.50 | $15.78 | 41212 |
| 2023-04-21 | 16.58 | $15.93 | 86500 |
| 2023-04-20 | 16.64 | $15.93 | 41900 |
| 2023-04-19 | 16.72 | $16.14 | 46332 |
| 2023-04-18 | 16.78 | $15.72 | 45423 |
| 2023-04-17 | 16.89 | $16.19 | 35022 |
| 2023-04-14 | 16.97 | $16.03 | 65941 |
| 2023-04-13 | 17.07 | $16.36 | 41000 |
| 2023-04-12 | 17.14 | $16.25 | 53600 |
| 2023-04-11 | 17.23 | $16.51 | 59206 |
| 2023-04-10 | 17.31 | $16.70 | 75509 |
| 2023-04-06 | 17.37 | $16.40 | 52500 |
| 2023-04-05 | 17.48 | $16.12 | 51609 |
| 2023-04-04 | 17.62 | $16.46 | 56548 |
| 2023-04-03 | 17.74 | $17.02 | 84624 |
| 2023-03-31 | 17.82 | $17.13 | 193000 |
| 2023-03-30 | 17.89 | $16.83 | 49408 |
| 2023-03-29 | 18.00 | $17.18 | 72333 |
| 2023-03-28 | 18.09 | $17.27 | 72500 |
| 2023-03-27 | 18.17 | $17.35 | 76835 |
| 2023-03-24 | 18.26 | $16.91 | 117530 |
| 2023-03-23 | 18.40 | $16.70 | 83639 |
| 2023-03-22 | 18.58 | $17.12 | 116600 |
| 2023-03-21 | 18.73 | $17.77 | 119700 |
| 2023-03-20 | 18.84 | $16.98 | 72300 |
| 2023-03-17 | 19.03 | $17.08 | 195400 |
| 2023-03-16 | 19.24 | $18.10 | 112500 |
| 2023-03-15 | 19.36 | $17.60 | 127000 |
| 2023-03-14 | 19.54 | $17.60 | 291900 |
| 2023-03-13 | 19.75 | $16.75 | 239400 |
| 2023-03-10 | 20.06 | $17.99 | 141505 |
| 2023-03-09 | 20.28 | $18.45 | 111900 |
| 2023-03-08 | 20.47 | $19.85 | 69639 |
| 2023-03-07 | 20.54 | $19.95 | 91800 |
| 2023-03-06 | 20.60 | $20.61 | 138809 |
| 2023-03-03 | 20.60 | $20.47 | 99823 |
| 2023-03-02 | 20.61 | $20.07 | 84124 |
| 2023-03-01 | 20.67 | $20.23 | 86432 |
| 2023-02-28 | 20.72 | $20.84 | 129200 |
| 2023-02-27 | 20.70 | $20.76 | 129100 |
| 2023-02-24 | 20.70 | $20.47 | 277800 |
| 2023-02-23 | 20.72 | $20.67 | 153300 |
| 2023-02-22 | 20.73 | $20.42 | 167300 |
| 2023-02-21 | 20.76 | $20.59 | 196901 |
| 2023-02-17 | 20.78 | $20.10 | 298100 |
| 2023-02-16 | 20.85 | $20.00 | 134100 |
| 2023-02-15 | 20.94 | $20.51 | 194800 |
| 2023-02-14 | 20.98 | $20.25 | 100900 |
| 2023-02-13 | 21.06 | $20.68 | 93500 |
| 2023-02-10 | 21.10 | $20.72 | 33400 |
| 2023-02-09 | 21.14 | $20.75 | 36229 |
| 2023-02-08 | 21.18 | $21.04 | 68819 |
| 2023-02-07 | 21.19 | $21.30 | 96100 |
| 2023-02-06 | 21.18 | $21.23 | 41800 |
| 2023-02-03 | 21.18 | $21.30 | 66700 |
| 2023-02-02 | 21.16 | $21.19 | 81411 |
| 2023-02-01 | 21.16 | $21.00 | 129543 |
| 2023-01-31 | 21.18 | $20.74 | 73000 |
| 2023-01-30 | 21.23 | $20.28 | 45200 |
| 2023-01-27 | 21.33 | $20.50 | 55208 |
| 2023-01-26 | 21.41 | $20.83 | 99246 |
| 2023-01-25 | 21.47 | $20.92 | 55800 |
| 2023-01-24 | 21.53 | $21.06 | 37000 |
| 2023-01-23 | 21.58 | $21.25 | 88900 |
| 2023-01-20 | 21.62 | $21.10 | 115700 |
| 2023-01-19 | 21.67 | $20.98 | 76414 |
| 2023-01-18 | 21.74 | $20.95 | 165208 |
| 2023-01-17 | 21.83 | $21.63 | 37800 |
| 2023-01-13 | 21.85 | $21.80 | 48900 |
| 2023-01-12 | 21.85 | $21.79 | 41900 |
| 2023-01-11 | 21.86 | $21.50 | 44547 |
| 2023-01-10 | 21.90 | $21.45 | 47300 |
| 2023-01-09 | 21.94 | $20.98 | 42414 |
| 2023-01-06 | 22.04 | $21.25 | 71604 |
| 2023-01-05 | 22.13 | $20.96 | 75800 |
| 2023-01-04 | 22.25 | $21.83 | 51135 |
| 2023-01-03 | 22.30 | $21.94 | 71800 |
| 2022-12-30 | 22.33 | $22.14 | 55900 |
| 2022-12-29 | 22.35 | $22.21 | 43400 |
| 2022-12-28 | 22.37 | $21.83 | 37424 |
| 2022-12-27 | 22.42 | $22.00 | 31647 |
| 2022-12-23 | 22.47 | $21.98 | 36800 |
| 2022-12-22 | 22.52 | $21.84 | 43741 |
| 2022-12-21 | 22.59 | $21.90 | 55400 |
| 2022-12-20 | 22.67 | $21.43 | 88200 |
| 2022-12-19 | 22.80 | $21.65 | 107800 |
| 2022-12-16 | 22.92 | $21.11 | 473300 |
| 2022-12-15 | 23.11 | $21.19 | 107300 |
| 2022-12-14 | 23.31 | $22.12 | 128305 |
| 2022-12-13 | 23.43 | $23.16 | 102400 |
| 2022-12-12 | 23.46 | $23.06 | 54725 |
| 2022-12-09 | 23.50 | $23.32 | 41107 |
| 2022-12-08 | 23.52 | $23.21 | 56608 |
| 2022-12-07 | 23.56 | $23.44 | 58616 |
| 2022-12-06 | 23.57 | $23.55 | 85826 |
| 2022-12-05 | 23.57 | $23.41 | 62500 |
| 2022-12-02 | 23.59 | $24.19 | 47036 |
| 2022-12-01 | 23.53 | $24.01 | 83937 |
| 2022-11-30 | 23.47 | $23.52 | 489600 |
| 2022-11-29 | 23.47 | $22.96 | 59308 |
| 2022-11-28 | 23.52 | $23.04 | 41136 |
| 2022-11-25 | 23.57 | $23.79 | 21200 |
| 2022-11-23 | 23.55 | $23.36 | 56616 |
| 2022-11-22 | 23.57 | $23.63 | 115834 |
| 2022-11-21 | 23.57 | $23.53 | 95442 |
| 2022-11-18 | 23.57 | $23.41 | 109933 |
| 2022-11-17 | 23.59 | $23.57 | 47906 |
| 2022-11-16 | 23.59 | $23.88 | 52000 |
| 2022-11-15 | 23.56 | $23.76 | 61424 |
| 2022-11-14 | 23.54 | $23.72 | 67236 |
| 2022-11-11 | 23.52 | $23.87 | 89948 |
| 2022-11-10 | 23.48 | $23.94 | 232700 |
| 2022-11-09 | 23.43 | $23.83 | 58900 |
| 2022-11-08 | 23.39 | $24.08 | 58600 |
| 2022-11-07 | 23.31 | $23.96 | 59600 |
| 2022-11-04 | 23.25 | $23.86 | 50500 |
| 2022-11-03 | 23.18 | $23.30 | 25927 |
| 2022-11-02 | 23.17 | $23.64 | 48400 |
| 2022-11-01 | 23.12 | $24.15 | 42007 |
| 2022-10-31 | 23.01 | $24.78 | 53629 |
| 2022-10-28 | 22.83 | $24.71 | 70043 |
| 2022-10-27 | 22.63 | $23.38 | 56900 |
| 2022-10-26 | 22.55 | $23.12 | 34632 |
| 2022-10-25 | 22.49 | $23.19 | 56548 |
| 2022-10-24 | 22.41 | $22.88 | 32242 |
| 2022-10-21 | 22.37 | $22.74 | 40610 |
| 2022-10-20 | 22.33 | $22.29 | 39300 |
| 2022-10-19 | 22.33 | $22.94 | 53345 |
| 2022-10-18 | 22.27 | $22.97 | 171231 |
| 2022-10-17 | 22.19 | $22.70 | 186000 |
| 2022-10-14 | 22.14 | $21.49 | 142517 |
| 2022-10-13 | 22.21 | $21.52 | 201600 |
| 2022-10-12 | 22.28 | $21.98 | 31555 |
| 2022-10-11 | 22.31 | $22.05 | 18700 |
| 2022-10-10 | 22.34 | $21.92 | 43100 |
| 2022-10-07 | 22.38 | $21.74 | 26615 |
| 2022-10-06 | 22.45 | $22.18 | 14235 |
| 2022-10-05 | 22.48 | $22.43 | 17741 |
| 2022-10-04 | 22.48 | $22.77 | 31018 |
| 2022-10-03 | 22.45 | $22.02 | 35600 |
| 2022-09-30 | 22.50 | $21.53 | 29000 |
| 2022-09-29 | 22.60 | $21.70 | 25207 |
| 2022-09-28 | 22.69 | $22.02 | 32700 |
| 2022-09-27 | 22.76 | $21.77 | 24427 |
| 2022-09-26 | 22.87 | $22.12 | 29845 |
| 2022-09-23 | 22.95 | $22.22 | 25700 |
| 2022-09-22 | 23.02 | $22.46 | 18122 |
| 2022-09-21 | 23.08 | $22.80 | 36300 |
| 2022-09-20 | 23.11 | $22.87 | 38900 |
| 2022-09-19 | 23.14 | $23.24 | 56412 |
| 2022-09-16 | 23.13 | $23.26 | 143900 |
| 2022-09-15 | 23.11 | $22.57 | 30026 |
| 2022-09-14 | 23.17 | $22.36 | 37000 |
| 2022-09-13 | 23.26 | $22.55 | 40528 |
| 2022-09-12 | 23.33 | $23.57 | 27900 |
| 2022-09-09 | 23.30 | $23.22 | 35914 |
| 2022-09-08 | 23.31 | $22.68 | 23938 |
| 2022-09-07 | 23.38 | $22.49 | 26600 |
| 2022-09-06 | 23.47 | $22.38 | 26300 |
| 2022-09-02 | 23.59 | $22.99 | 23800 |
| 2022-09-01 | 23.65 | $23.04 | 41300 |
| 2022-08-31 | 23.72 | $23.59 | 43900 |
| 2022-08-30 | 23.73 | $23.77 | 33503 |
| 2022-08-29 | 23.73 | $23.65 | 39333 |
| 2022-08-26 | 23.73 | $23.63 | 61242 |
| 2022-08-25 | 23.75 | $23.77 | 18400 |
| 2022-08-24 | 23.74 | $23.50 | 18300 |
| 2022-08-23 | 23.77 | $23.71 | 17525 |
| 2022-08-22 | 23.77 | $23.94 | 21501 |
| 2022-08-19 | 23.76 | $24.33 | 27823 |
| 2022-08-18 | 23.70 | $24.71 | 20300 |
| 2022-08-17 | 23.59 | $24.68 | 19448 |
| 2022-08-16 | 23.47 | $24.95 | 32600 |
| 2022-08-15 | 23.32 | $24.82 | 20800 |
| 2022-08-12 | 23.16 | $24.59 | 29907 |
| 2022-08-11 | 23.01 | $24.34 | 37745 |
| 2022-08-10 | 22.87 | $23.85 | 53815 |
| 2022-08-09 | 22.77 | $23.94 | 28200 |
| 2022-08-08 | 22.65 | $23.49 | 28700 |
| 2022-08-05 | 22.56 | $23.43 | 23509 |
| 2022-08-04 | 22.46 | $23.38 | 26940 |
| 2022-08-03 | 22.37 | $23.47 | 12938 |
| 2022-08-02 | 22.25 | $23.56 | 35900 |
| 2022-08-01 | 22.11 | $23.43 | 42300 |
| 2022-07-29 | 21.98 | $23.48 | 79000 |
| 2022-07-28 | 21.82 | $22.57 | 56300 |
| 2022-07-27 | 21.74 | $22.64 | 57617 |
| 2022-07-26 | 21.64 | $22.26 | 26200 |
| 2022-07-25 | 21.58 | $22.03 | 19510 |
| 2022-07-22 | 21.53 | $21.83 | 36046 |
| 2022-07-21 | 21.50 | $22.36 | 40618 |
| 2022-07-20 | 21.41 | $21.88 | 56638 |
| 2022-07-19 | 21.36 | $21.45 | 81719 |
| 2022-07-18 | 21.35 | $21.25 | 22900 |
| 2022-07-15 | 21.36 | $21.50 | 44320 |
| 2022-07-14 | 21.34 | $20.67 | 31106 |
| 2022-07-13 | 21.42 | $20.80 | 26024 |
| 2022-07-12 | 21.48 | $21.25 | 12400 |
| 2022-07-11 | 21.50 | $21.24 | 21200 |
| 2022-07-08 | 21.53 | $21.49 | 25600 |
| 2022-07-07 | 21.54 | $21.59 | 45200 |
| 2022-07-06 | 21.53 | $21.81 | 30417 |
| 2022-07-05 | 21.50 | $21.93 | 54426 |
| 2022-07-01 | 21.46 | $21.66 | 19124 |
| 2022-06-30 | 21.43 | $21.31 | 37000 |
| 2022-06-29 | 21.45 | $21.34 | 29032 |
| 2022-06-28 | 21.46 | $21.41 | 45800 |
| 2022-06-27 | 21.46 | $21.36 | 71131 |
| 2022-06-24 | 21.48 | $21.25 | 307600 |
| 2022-06-23 | 21.50 | $21.15 | 61000 |
| 2022-06-22 | 21.54 | $21.30 | 58000 |
| 2022-06-21 | 21.56 | $21.47 | 84800 |
| 2022-06-17 | 21.57 | $21.34 | 165729 |
| 2022-06-16 | 21.59 | $21.18 | 110108 |
| 2022-06-15 | 21.64 | $21.31 | 68300 |
| 2022-06-14 | 21.67 | $20.58 | 35649 |
| 2022-06-13 | 21.79 | $20.34 | 31300 |
| 2022-06-10 | 21.94 | $20.88 | 19400 |
| 2022-06-09 | 22.05 | $21.43 | 24500 |
| 2022-06-08 | 22.12 | $22.07 | 32800 |
| 2022-06-07 | 22.12 | $22.32 | 27712 |
| 2022-06-06 | 22.10 | $22.32 | 37741 |
| 2022-06-03 | 22.08 | $22.22 | 15300 |
| 2022-06-02 | 22.06 | $22.50 | 29600 |
| 2022-06-01 | 22.02 | $22.17 | 26918 |
| 2022-05-31 | 22.00 | $22.13 | 46428 |
| 2022-05-27 | 21.99 | $22.20 | 30404 |
| 2022-05-26 | 21.96 | $21.92 | 32100 |
| 2022-05-25 | 21.97 | $21.56 | 40040 |
| 2022-05-24 | 22.01 | $21.64 | 57808 |
| 2022-05-23 | 22.05 | $21.31 | 44512 |
| 2022-05-20 | 22.13 | $21.10 | 49800 |
| 2022-05-19 | 22.23 | $20.91 | 53549 |
| 2022-05-18 | 22.37 | $21.37 | 39513 |
| 2022-05-17 | 22.48 | $22.13 | 26700 |
| 2022-05-16 | 22.52 | $21.70 | 35033 |
| 2022-05-13 | 22.60 | $21.69 | 60100 |
| 2022-05-12 | 22.70 | $21.61 | 55600 |
| 2022-05-11 | 22.81 | $22.21 | 26200 |
| 2022-05-10 | 22.88 | $22.41 | 31243 |
| 2022-05-09 | 22.93 | $22.52 | 42300 |
| 2022-05-06 | 22.97 | $22.20 | 27531 |
| 2022-05-05 | 23.05 | $22.53 | 35200 |
| 2022-05-04 | 23.10 | $23.21 | 35118 |
| 2022-05-03 | 23.09 | $22.18 | 32727 |
| 2022-05-02 | 23.19 | $22.22 | 29400 |
| 2022-04-29 | 23.29 | $22.16 | 36600 |
| 2022-04-28 | 23.41 | $23.08 | 51300 |
| 2022-04-27 | 23.45 | $22.70 | 48724 |
| 2022-04-26 | 23.52 | $22.76 | 33900 |
| 2022-04-25 | 23.60 | $23.17 | 27700 |
| 2022-04-22 | 23.65 | $23.17 | 19235 |
| 2022-04-21 | 23.70 | $23.56 | 23900 |
| 2022-04-20 | 23.72 | $23.76 | 18200 |
| 2022-04-19 | 23.71 | $23.55 | 19300 |
| 2022-04-18 | 23.73 | $23.01 | 15300 |
| 2022-04-14 | 23.80 | $22.94 | 15947 |
| 2022-04-13 | 23.89 | $23.26 | 26500 |
| 2022-04-12 | 23.96 | $22.76 | 18108 |
| 2022-04-11 | 24.09 | $22.84 | 25947 |
| 2022-04-08 | 24.22 | $22.68 | 34900 |
| 2022-04-07 | 24.38 | $22.71 | 20421 |
| 2022-04-06 | 24.56 | $23.10 | 27401 |
| 2022-04-05 | 24.71 | $23.49 | 47800 |
| 2022-04-04 | 24.84 | $23.82 | 17900 |
| 2022-04-01 | 24.94 | $23.95 | 29629 |
| 2022-03-31 | 25.05 | $24.33 | 32032 |
| 2022-03-30 | 25.12 | $24.22 | 23400 |
| 2022-03-29 | 25.22 | $24.83 | 31548 |
| 2022-03-28 | 25.26 | $24.64 | 9800 |
| 2022-03-25 | 25.33 | $24.98 | 24728 |
| 2022-03-24 | 25.36 | $24.78 | 17600 |
| 2022-03-23 | 25.42 | $24.57 | 26235 |
| 2022-03-22 | 25.51 | $25.29 | 26200 |
| 2022-03-21 | 25.54 | $24.92 | 23200 |
| 2022-03-18 | 25.60 | $25.17 | 85639 |
| 2022-03-17 | 25.65 | $25.58 | 20047 |
| 2022-03-16 | 25.65 | $25.98 | 43100 |
| 2022-03-15 | 25.62 | $25.15 | 19000 |
| 2022-03-14 | 25.67 | $25.08 | 27800 |
| 2022-03-11 | 25.73 | $24.97 | 39700 |
| 2022-03-10 | 25.81 | $24.85 | 16617 |
| 2022-03-09 | 25.91 | $24.75 | 19405 |
| 2022-03-08 | 26.03 | $24.22 | 37447 |
| 2022-03-07 | 26.22 | $23.97 | 42400 |
| 2022-03-04 | 26.46 | $25.21 | 20919 |
| 2022-03-03 | 26.59 | $25.88 | 40700 |
| 2022-03-02 | 26.67 | $26.03 | 62300 |
| 2022-03-01 | 26.73 | $25.16 | 33500 |
| 2022-02-28 | 26.90 | $26.19 | 66707 |
| 2022-02-25 | 26.97 | $26.52 | 27600 |
| 2022-02-24 | 27.02 | $25.43 | 34042 |
| 2022-02-23 | 27.19 | $26.08 | 26926 |
| 2022-02-22 | 27.31 | $26.59 | 28217 |
| 2022-02-18 | 27.38 | $26.80 | 93812 |
| 2022-02-17 | 27.44 | $26.83 | 54921 |
| 2022-02-16 | 27.51 | $26.94 | 22500 |
| 2022-02-15 | 27.57 | $27.10 | 46326 |
| 2022-02-14 | 27.62 | $26.81 | 21900 |
| 2022-02-11 | 27.70 | $26.88 | 25200 |
| 2022-02-10 | 27.79 | $27.20 | 37100 |
| 2022-02-09 | 27.85 | $27.86 | 37500 |
| 2022-02-08 | 27.85 | $28.99 | 48623 |
| 2022-02-07 | 27.73 | $28.02 | 42106 |
| 2022-02-04 | 27.70 | $27.43 | 25325 |
| 2022-02-03 | 27.73 | $27.22 | 27700 |
| 2022-02-02 | 27.78 | $27.15 | 34626 |
| 2022-02-01 | 27.85 | $27.48 | 29809 |
| 2022-01-31 | 27.88 | $27.45 | 37900 |
| 2022-01-28 | 27.93 | $27.76 | 29000 |
| 2022-01-27 | 27.95 | $27.20 | 40808 |
| 2022-01-26 | 28.03 | $27.16 | 40000 |
| 2022-01-25 | 28.12 | $27.77 | 18136 |
| 2022-01-24 | 28.15 | $28.09 | 33424 |
| 2022-01-21 | 28.16 | $27.13 | 35224 |
| 2022-01-20 | 28.27 | $27.30 | 21600 |
| 2022-01-19 | 28.37 | $27.87 | 22200 |
| 2022-01-18 | 28.42 | $28.26 | 18000 |
| 2022-01-14 | 28.44 | $28.90 | 14000 |
| 2022-01-13 | 28.39 | $28.60 | 24029 |
| 2022-01-12 | 28.37 | $28.31 | 23100 |
| 2022-01-11 | 28.38 | $28.55 | 16712 |
| 2022-01-10 | 28.36 | $29.05 | 14209 |
| 2022-01-07 | 28.29 | $29.24 | 19413 |
| 2022-01-06 | 28.19 | $29.16 | 23100 |
| 2022-01-05 | 28.08 | $28.61 | 23047 |
| 2022-01-04 | 28.03 | $28.40 | 12600 |
| 2022-01-03 | 27.99 | $28.53 | 16000 |
| 2021-12-31 | 27.93 | $28.31 | 14900 |
| 2021-12-30 | 27.89 | $28.36 | 15800 |
| 2021-12-29 | 27.84 | $28.19 | 37900 |
| 2021-12-28 | 27.81 | $28.60 | 18800 |
| 2021-12-27 | 27.73 | $28.44 | 14200 |
| 2021-12-23 | 27.65 | $28.13 | 14807 |
| 2021-12-22 | 27.60 | $27.76 | 20900 |
| 2021-12-21 | 27.58 | $27.31 | 39100 |
| 2021-12-20 | 27.61 | $27.25 | 37149 |
| 2021-12-17 | 27.65 | $27.58 | 83328 |
| 2021-12-16 | 27.66 | $27.98 | 34023 |
| 2021-12-15 | 27.62 | $28.01 | 43600 |
| 2021-12-14 | 27.58 | $27.41 | 42500 |
| 2021-12-13 | 27.60 | $27.22 | 26143 |
| 2021-12-10 | 27.64 | $27.61 | 18400 |
| 2021-12-09 | 27.64 | $27.60 | 23433 |
| 2021-12-08 | 27.65 | $27.62 | 27800 |
| 2021-12-07 | 27.65 | $27.51 | 25715 |
| 2021-12-06 | 27.66 | $27.76 | 27800 |
| 2021-12-03 | 27.65 | $27.55 | 27129 |
| 2021-12-02 | 27.67 | $28.02 | 25300 |
| 2021-12-01 | 27.63 | $27.50 | 50622 |
| 2021-11-30 | 27.64 | $27.50 | 48900 |
| 2021-11-29 | 27.66 | $27.50 | 45900 |
| 2021-11-26 | 27.67 | $27.50 | 52500 |
| 2021-11-24 | 27.69 | $28.34 | 11129 |
| 2021-11-23 | 27.62 | $28.74 | 36107 |
| 2021-11-22 | 27.50 | $28.31 | 24200 |
| 2021-11-19 | 27.42 | $27.85 | 16100 |
| 2021-11-18 | 27.37 | $28.10 | 39230 |
| 2021-11-17 | 27.30 | $27.75 | 19428 |
| 2021-11-16 | 27.25 | $27.87 | 29962 |
| 2021-11-15 | 27.19 | $28.02 | 28128 |
| 2021-11-12 | 27.10 | $28.29 | 63000 |
| 2021-11-11 | 26.97 | $28.76 | 24900 |
| 2021-11-10 | 26.78 | $28.86 | 55800 |
| 2021-11-09 | 26.57 | $28.42 | 27900 |
| 2021-11-08 | 26.37 | $28.26 | 43918 |
| 2021-11-05 | 26.17 | $27.87 | 42222 |
| 2021-11-04 | 25.99 | $27.04 | 23243 |
| 2021-11-03 | 25.88 | $27.36 | 43000 |
| 2021-11-02 | 25.73 | $26.62 | 21100 |
| 2021-11-01 | 25.63 | $27.03 | 75242 |
| 2021-10-29 | 25.49 | $26.68 | 48616 |
| 2021-10-28 | 25.36 | $26.55 | 54300 |
| 2021-10-27 | 25.24 | $25.95 | 31700 |
| 2021-10-26 | 25.16 | $26.70 | 110700 |
| 2021-10-25 | 25.00 | $26.85 | 147237 |
| 2021-10-22 | 24.80 | $25.96 | 84908 |
| 2021-10-21 | 24.68 | $25.58 | 59910 |
| 2021-10-20 | 24.59 | $25.63 | 26943 |
| 2021-10-19 | 24.48 | $25.30 | 15440 |
| 2021-10-18 | 24.39 | $25.21 | 25500 |
| 2021-10-15 | 24.30 | $25.34 | 54900 |
| 2021-10-14 | 24.19 | $25.36 | 34523 |
| 2021-10-13 | 24.07 | $24.91 | 12401 |
| 2021-10-12 | 23.98 | $25.17 | 15200 |
| 2021-10-11 | 23.86 | $25.16 | 19021 |
| 2021-10-08 | 23.72 | $25.41 | 142447 |
| 2021-10-07 | 23.54 | $25.31 | 229600 |
| 2021-10-06 | 23.36 | $24.36 | 66000 |
| 2021-10-05 | 23.25 | $24.04 | 137737 |
| 2021-10-04 | 23.17 | $23.87 | 44000 |
| 2021-10-01 | 23.10 | $23.63 | 36300 |
| 2021-09-30 | 23.04 | $23.39 | 12900 |
| 2021-09-29 | 23.00 | $23.62 | 13419 |
| 2021-09-28 | 22.94 | $23.53 | 22400 |
| 2021-09-27 | 22.88 | $23.91 | 37000 |
| 2021-09-24 | 22.77 | $23.19 | 11207 |
| 2021-09-23 | 22.72 | $23.09 | 21100 |
| 2021-09-22 | 22.69 | $22.51 | 19200 |
| 2021-09-21 | 22.70 | $22.10 | 12434 |
| 2021-09-20 | 22.77 | $22.12 | 53602 |
| 2021-09-17 | 22.84 | $22.82 | 218300 |
| 2021-09-16 | 22.84 | $21.51 | 36500 |
| 2021-09-15 | 22.98 | $21.90 | 34343 |
| 2021-09-14 | 23.09 | $21.78 | 36712 |
| 2021-09-13 | 23.23 | $21.99 | 62846 |
| 2021-09-10 | 23.36 | $22.20 | 27700 |
| 2021-09-09 | 23.48 | $22.49 | 52100 |
| 2021-09-08 | 23.58 | $22.88 | 26106 |
| 2021-09-07 | 23.66 | $23.25 | 28200 |
| 2021-09-03 | 23.70 | $23.62 | 12700 |
| 2021-09-02 | 23.71 | $23.84 | 29900 |
| 2021-09-01 | 23.70 | $23.87 | 24500 |
| 2021-08-31 | 23.68 | $23.92 | 22421 |
| 2021-08-30 | 23.65 | $23.72 | 29700 |
| 2021-08-27 | 23.65 | $24.04 | 46597 |
| 2021-08-26 | 23.60 | $23.53 | 27208 |
| 2021-08-25 | 23.61 | $23.75 | 28518 |
| 2021-08-24 | 23.60 | $23.94 | 42236 |
| 2021-08-23 | 23.56 | $23.56 | 22500 |
| 2021-08-20 | 23.56 | $23.40 | 28511 |
| 2021-08-19 | 23.58 | $23.34 | 27949 |
| 2021-08-18 | 23.60 | $23.41 | 26417 |
| 2021-08-17 | 23.62 | $23.58 | 18125 |
| 2021-08-16 | 23.63 | $23.88 | 37704 |
| 2021-08-13 | 23.60 | $24.20 | 76600 |
| 2021-08-12 | 23.54 | $23.95 | 82324 |
| 2021-08-11 | 23.50 | $24.08 | 35446 |
| 2021-08-10 | 23.43 | $23.98 | 24300 |
| 2021-08-09 | 23.38 | $23.91 | 38211 |
| 2021-08-06 | 23.32 | $24.02 | 31129 |
| 2021-08-05 | 23.25 | $23.58 | 20528 |
| 2021-08-04 | 23.21 | $23.30 | 39100 |
| 2021-08-03 | 23.20 | $23.60 | 27500 |
| 2021-08-02 | 23.16 | $23.08 | 57200 |
| 2021-07-30 | 23.17 | $23.31 | 18500 |
| 2021-07-29 | 23.15 | $23.84 | 11312 |
| 2021-07-28 | 23.08 | $23.63 | 21319 |
| 2021-07-27 | 23.02 | $23.47 | 21836 |
| 2021-07-26 | 22.98 | $23.08 | 12537 |
| 2021-07-23 | 22.97 | $22.96 | 23014 |
| 2021-07-22 | 22.97 | $22.76 | 34200 |
| 2021-07-21 | 22.99 | $23.07 | 27000 |
| 2021-07-20 | 22.98 | $22.65 | 71500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.50
2026-07-17
Close Price
$30.89
Vol: 240200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.36
Average
23.46
Maximum
30.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.50 | $30.89 | 240200 |
| 2026-07-16 | 30.43 | $31.37 | 267614 |
| 2026-07-15 | 30.31 | $30.46 | 162600 |
| 2026-07-14 | 30.26 | $30.18 | 155800 |
| 2026-07-13 | 30.24 | $30.37 | 152204 |
| 2026-07-10 | 30.19 | $30.17 | 148800 |
| 2026-07-09 | 30.15 | $30.08 | 324106 |
| 2026-07-08 | 30.12 | $29.64 | 209500 |
| 2026-07-07 | 30.12 | $30.31 | 241900 |
| 2026-07-06 | 30.05 | $30.89 | 216100 |
| 2026-07-02 | 29.92 | $30.64 | 286600 |
| 2026-07-01 | 29.79 | $31.42 | 255126 |
| 2026-06-30 | 29.58 | $30.73 | 247103 |
| 2026-06-29 | 29.41 | $30.67 | 241800 |
| 2026-06-26 | 29.24 | $30.81 | 1.2M |
| 2026-06-25 | 29.05 | $30.09 | 245400 |
| 2026-06-24 | 28.91 | $30.15 | 373236 |
| 2026-06-23 | 28.76 | $29.55 | 235105 |
| 2026-06-22 | 28.66 | $29.00 | 250283 |
| 2026-06-18 | 28.61 | $28.77 | 711500 |
| 2026-06-17 | 28.57 | $28.56 | 359600 |
| 2026-06-16 | 28.55 | $28.73 | 206832 |
| 2026-06-15 | 28.51 | $28.77 | 220300 |
| 2026-06-12 | 28.45 | $29.24 | 207240 |
| 2026-06-11 | 28.33 | $29.08 | 222001 |
| 2026-06-10 | 28.22 | $28.90 | 242637 |
| 2026-06-09 | 28.12 | $28.69 | 234000 |
| 2026-06-08 | 28.04 | $28.48 | 215800 |
| 2026-06-05 | 27.97 | $28.45 | 160018 |
| 2026-06-04 | 27.89 | $28.40 | 197640 |
| 2026-06-03 | 27.82 | $27.73 | 166000 |
| 2026-06-02 | 27.82 | $28.15 | 196510 |
| 2026-06-01 | 27.76 | $27.96 | 164646 |
| 2026-05-29 | 27.72 | $28.48 | 325038 |
| 2026-05-28 | 27.63 | $28.24 | 206721 |
| 2026-05-27 | 27.56 | $28.13 | 150831 |
| 2026-05-26 | 27.49 | $28.20 | 148342 |
| 2026-05-22 | 27.41 | $27.84 | 200245 |
| 2026-05-21 | 27.36 | $28.01 | 161400 |
| 2026-05-20 | 27.31 | $27.88 | 310042 |
| 2026-05-19 | 27.26 | $27.07 | 102400 |
| 2026-05-18 | 27.30 | $27.23 | 154141 |
| 2026-05-15 | 27.33 | $26.84 | 205533 |
| 2026-05-14 | 27.41 | $27.14 | 129448 |
| 2026-05-13 | 27.47 | $27.04 | 188500 |
| 2026-05-12 | 27.54 | $27.08 | 170800 |
| 2026-05-11 | 27.62 | $27.22 | 221900 |
| 2026-05-08 | 27.69 | $27.68 | 109102 |
| 2026-05-07 | 27.72 | $27.58 | 131820 |
| 2026-05-06 | 27.76 | $27.65 | 109700 |
| 2026-05-05 | 27.80 | $27.45 | 185344 |
| 2026-05-04 | 27.87 | $27.03 | 186900 |
| 2026-05-01 | 27.97 | $27.50 | 132143 |
| 2026-04-30 | 28.03 | $27.38 | 207531 |
| 2026-04-29 | 28.10 | $26.94 | 232618 |
| 2026-04-28 | 28.21 | $27.50 | 155500 |
| 2026-04-27 | 28.27 | $27.01 | 332815 |
| 2026-04-24 | 28.37 | $28.26 | 162300 |
| 2026-04-23 | 28.35 | $28.53 | 112726 |
| 2026-04-22 | 28.29 | $28.21 | 198814 |
| 2026-04-21 | 28.26 | $28.33 | 126500 |
| 2026-04-20 | 28.21 | $29.00 | 110619 |
| 2026-04-17 | 28.07 | $29.00 | 232328 |
| 2026-04-16 | 27.93 | $28.15 | 126347 |
| 2026-04-15 | 27.86 | $28.54 | 145725 |
| 2026-04-14 | 27.74 | $28.68 | 208000 |
| 2026-04-13 | 27.59 | $28.63 | 141500 |
| 2026-04-10 | 27.44 | $28.56 | 166900 |
| 2026-04-09 | 27.28 | $28.76 | 352711 |
| 2026-04-08 | 27.09 | $28.28 | 196200 |
| 2026-04-07 | 26.94 | $27.67 | 425900 |
| 2026-04-06 | 26.84 | $27.57 | 142236 |
| 2026-04-02 | 26.75 | $27.53 | 150337 |
| 2026-04-01 | 26.66 | $27.39 | 143800 |
| 2026-03-31 | 26.58 | $27.04 | 105700 |
| 2026-03-30 | 26.54 | $26.83 | 163700 |
| 2026-03-27 | 26.52 | $26.60 | 122625 |
| 2026-03-26 | 26.53 | $26.84 | 118113 |
| 2026-03-25 | 26.52 | $26.78 | 167938 |
| 2026-03-24 | 26.52 | $27.04 | 240500 |
| 2026-03-23 | 26.51 | $26.81 | 234832 |
| 2026-03-20 | 26.52 | $25.81 | 830000 |
| 2026-03-19 | 26.64 | $26.28 | 195200 |
| 2026-03-18 | 26.73 | $25.91 | 216713 |
| 2026-03-17 | 26.87 | $26.20 | 220300 |
| 2026-03-16 | 26.99 | $26.35 | 135145 |
| 2026-03-13 | 27.11 | $26.09 | 123342 |
| 2026-03-12 | 27.27 | $26.29 | 111500 |
| 2026-03-11 | 27.43 | $26.30 | 85538 |
| 2026-03-10 | 27.60 | $26.57 | 118131 |
| 2026-03-09 | 27.76 | $26.55 | 178735 |
| 2026-03-06 | 27.94 | $26.66 | 191669 |
| 2026-03-05 | 28.12 | $27.00 | 119348 |
| 2026-03-04 | 28.28 | $27.57 | 146300 |
| 2026-03-03 | 28.40 | $27.57 | 260928 |
| 2026-03-02 | 28.52 | $27.70 | 218200 |
| 2026-02-27 | 28.63 | $27.30 | 169500 |
| 2026-02-26 | 28.79 | $28.42 | 171500 |
| 2026-02-25 | 28.82 | $28.37 | 157506 |
| 2026-02-24 | 28.86 | $27.75 | 173217 |
| 2026-02-23 | 28.96 | $27.89 | 195700 |
| 2026-02-20 | 29.04 | $28.88 | 145308 |
| 2026-02-19 | 29.02 | $28.75 | 159600 |
| 2026-02-18 | 29.01 | $28.69 | 260000 |
| 2026-02-17 | 29.00 | $29.29 | 173000 |
| 2026-02-13 | 28.92 | $29.15 | 121000 |
| 2026-02-12 | 28.85 | $29.00 | 181542 |
| 2026-02-11 | 28.78 | $29.22 | 270700 |
| 2026-02-10 | 28.67 | $29.47 | 212466 |
| 2026-02-09 | 28.52 | $29.62 | 112720 |
| 2026-02-06 | 28.35 | $29.84 | 151700 |
| 2026-02-05 | 28.13 | $29.70 | 203600 |
| 2026-02-04 | 27.92 | $29.99 | 414114 |
| 2026-02-03 | 27.66 | $29.39 | 264243 |
| 2026-02-02 | 27.44 | $28.83 | 289652 |
| 2026-01-30 | 27.26 | $28.17 | 237900 |
| 2026-01-29 | 27.13 | $27.62 | 149408 |
| 2026-01-28 | 27.05 | $26.96 | 121321 |
| 2026-01-27 | 27.03 | $27.26 | 99220 |
| 2026-01-26 | 26.98 | $27.46 | 145200 |
| 2026-01-23 | 26.91 | $27.26 | 223000 |
| 2026-01-22 | 26.85 | $28.17 | 148821 |
| 2026-01-21 | 26.70 | $28.21 | 208573 |
| 2026-01-20 | 26.55 | $26.71 | 94518 |
| 2026-01-16 | 26.55 | $27.10 | 84314 |
| 2026-01-15 | 26.51 | $27.32 | 84024 |
| 2026-01-14 | 26.46 | $26.60 | 154144 |
| 2026-01-13 | 26.48 | $26.17 | 91833 |
| 2026-01-12 | 26.54 | $26.35 | 59900 |
| 2026-01-09 | 26.60 | $26.39 | 83700 |
| 2026-01-08 | 26.66 | $26.67 | 117507 |
| 2026-01-07 | 26.69 | $26.02 | 117400 |
| 2026-01-06 | 26.79 | $26.28 | 115233 |
| 2026-01-05 | 26.87 | $26.22 | 152800 |
| 2026-01-02 | 26.95 | $25.88 | 75200 |
| 2025-12-31 | 27.08 | $26.14 | 80200 |
| 2025-12-30 | 27.18 | $26.25 | 70416 |
| 2025-12-29 | 27.26 | $26.57 | 64300 |
| 2025-12-26 | 27.32 | $26.72 | 67000 |
| 2025-12-24 | 27.36 | $26.84 | 39619 |
| 2025-12-23 | 27.38 | $26.92 | 80800 |
| 2025-12-22 | 27.39 | $27.18 | 101400 |
| 2025-12-19 | 27.37 | $27.64 | 283300 |
| 2025-12-18 | 27.30 | $28.08 | 287028 |
| 2025-12-17 | 27.16 | $28.06 | 136500 |
| 2025-12-16 | 27.01 | $27.89 | 112800 |
| 2025-12-15 | 26.86 | $27.91 | 120037 |
| 2025-12-12 | 26.69 | $27.71 | 137945 |
| 2025-12-11 | 26.53 | $27.83 | 154846 |
| 2025-12-10 | 26.35 | $27.52 | 170800 |
| 2025-12-09 | 26.19 | $26.79 | 140605 |
| 2025-12-08 | 26.08 | $26.67 | 84600 |
| 2025-12-05 | 25.98 | $26.81 | 78312 |
| 2025-12-04 | 25.86 | $26.88 | 63900 |
| 2025-12-03 | 25.72 | $26.90 | 93007 |
| 2025-12-02 | 25.56 | $26.26 | 59500 |
| 2025-12-01 | 25.46 | $26.29 | 71921 |
| 2025-11-28 | 25.35 | $26.02 | 38938 |
| 2025-11-26 | 25.26 | $26.25 | 124500 |
| 2025-11-25 | 25.14 | $26.47 | 115949 |
| 2025-11-24 | 24.99 | $25.59 | 159400 |
| 2025-11-21 | 24.91 | $25.72 | 216900 |
| 2025-11-20 | 24.82 | $25.00 | 223738 |
| 2025-11-19 | 24.80 | $24.65 | 224700 |
| 2025-11-18 | 24.79 | $24.45 | 158400 |
| 2025-11-17 | 24.81 | $24.25 | 173800 |
| 2025-11-14 | 24.83 | $25.18 | 143500 |
| 2025-11-13 | 24.76 | $25.26 | 123500 |
| 2025-11-12 | 24.66 | $25.18 | 86200 |
| 2025-11-11 | 24.57 | $25.32 | 53800 |
| 2025-11-10 | 24.46 | $25.12 | 71900 |
| 2025-11-07 | 24.36 | $24.66 | 113300 |
| 2025-11-06 | 24.29 | $24.60 | 49000 |
| 2025-11-05 | 24.22 | $24.97 | 71830 |
| 2025-11-04 | 24.11 | $24.62 | 76943 |
| 2025-11-03 | 24.03 | $24.69 | 81100 |
| 2025-10-31 | 23.94 | $24.52 | 145100 |
| 2025-10-30 | 23.86 | $24.54 | 99009 |
| 2025-10-29 | 23.77 | $24.74 | 152800 |
| 2025-10-28 | 23.66 | $24.48 | 202800 |
| 2025-10-27 | 23.57 | $24.26 | 118500 |
| 2025-10-24 | 23.49 | $25.01 | 183400 |
| 2025-10-23 | 23.34 | $23.40 | 126300 |
| 2025-10-22 | 23.34 | $23.39 | 119400 |
| 2025-10-21 | 23.35 | $23.31 | 65800 |
| 2025-10-20 | 23.37 | $23.17 | 99328 |
| 2025-10-17 | 23.41 | $22.81 | 107000 |
| 2025-10-16 | 23.49 | $22.73 | 120100 |
| 2025-10-15 | 23.59 | $23.86 | 103701 |
| 2025-10-14 | 23.58 | $23.96 | 85522 |
| 2025-10-13 | 23.56 | $23.21 | 100130 |
| 2025-10-10 | 23.62 | $22.81 | 106500 |
| 2025-10-09 | 23.72 | $23.46 | 70039 |
| 2025-10-08 | 23.77 | $23.60 | 69038 |
| 2025-10-07 | 23.80 | $23.67 | 90340 |
| 2025-10-06 | 23.84 | $23.70 | 130300 |
| 2025-10-03 | 23.88 | $23.37 | 117000 |
| 2025-10-02 | 23.96 | $23.16 | 77300 |
| 2025-10-01 | 24.07 | $23.42 | 89821 |
| 2025-09-30 | 24.17 | $23.61 | 98718 |
| 2025-09-29 | 24.25 | $23.70 | 88200 |
| 2025-09-26 | 24.34 | $24.21 | 78948 |
| 2025-09-25 | 24.38 | $23.97 | 118700 |
| 2025-09-24 | 24.44 | $24.07 | 118200 |
| 2025-09-23 | 24.51 | $24.15 | 86800 |
| 2025-09-22 | 24.57 | $24.08 | 75900 |
| 2025-09-19 | 24.64 | $24.21 | 225530 |
| 2025-09-18 | 24.71 | $24.63 | 81800 |
| 2025-09-17 | 24.72 | $23.97 | 99300 |
| 2025-09-16 | 24.80 | $23.92 | 76900 |
| 2025-09-15 | 24.89 | $24.44 | 94400 |
| 2025-09-12 | 24.92 | $24.41 | 75910 |
| 2025-09-11 | 24.96 | $24.82 | 78200 |
| 2025-09-10 | 24.95 | $24.62 | 64428 |
| 2025-09-09 | 24.97 | $24.63 | 65300 |
| 2025-09-08 | 24.97 | $25.09 | 76429 |
| 2025-09-05 | 24.92 | $25.16 | 64615 |
| 2025-09-04 | 24.86 | $25.62 | 78500 |
| 2025-09-03 | 24.73 | $25.15 | 104700 |
| 2025-09-02 | 24.65 | $25.21 | 97800 |
| 2025-08-29 | 24.54 | $25.01 | 77233 |
| 2025-08-28 | 24.45 | $25.08 | 81800 |
| 2025-08-27 | 24.34 | $25.41 | 77100 |
| 2025-08-26 | 24.20 | $25.29 | 88510 |
| 2025-08-25 | 24.06 | $25.16 | 73605 |
| 2025-08-22 | 23.93 | $25.42 | 158500 |
| 2025-08-21 | 23.78 | $24.12 | 98545 |
| 2025-08-20 | 23.76 | $23.93 | 80000 |
| 2025-08-19 | 23.77 | $23.98 | 84700 |
| 2025-08-18 | 23.79 | $23.77 | 59211 |
| 2025-08-15 | 23.83 | $23.78 | 166911 |
| 2025-08-14 | 23.89 | $24.35 | 84300 |
| 2025-08-13 | 23.90 | $24.65 | 74500 |
| 2025-08-12 | 23.89 | $24.12 | 89336 |
| 2025-08-11 | 23.93 | $23.25 | 64223 |
| 2025-08-08 | 24.08 | $23.13 | 62400 |
| 2025-08-07 | 24.24 | $22.92 | 86316 |
| 2025-08-06 | 24.45 | $22.96 | 83944 |
| 2025-08-05 | 24.66 | $23.08 | 116700 |
| 2025-08-04 | 24.88 | $23.18 | 99434 |
| 2025-08-01 | 25.10 | $22.92 | 139908 |
| 2025-07-31 | 25.37 | $23.75 | 149500 |
| 2025-07-30 | 25.56 | $23.98 | 97800 |
| 2025-07-29 | 25.74 | $24.61 | 83400 |
| 2025-07-28 | 25.85 | $24.79 | 138801 |
| 2025-07-25 | 25.96 | $25.40 | 88500 |
| 2025-07-24 | 25.99 | $25.66 | 67230 |
| 2025-07-23 | 26.00 | $26.21 | 85000 |
| 2025-07-22 | 25.94 | $26.13 | 74424 |
| 2025-07-21 | 25.88 | $26.21 | 51327 |
| 2025-07-18 | 25.80 | $26.29 | 82649 |
| 2025-07-17 | 25.70 | $26.16 | 92800 |
| 2025-07-16 | 25.59 | $25.75 | 74100 |
| 2025-07-15 | 25.51 | $25.51 | 87939 |
| 2025-07-14 | 25.44 | $26.38 | 149546 |
| 2025-07-11 | 25.28 | $25.75 | 108344 |
| 2025-07-10 | 25.17 | $26.38 | 84500 |
| 2025-07-09 | 24.99 | $26.35 | 82200 |
| 2025-07-08 | 24.80 | $26.07 | 119728 |
| 2025-07-07 | 24.63 | $25.85 | 117900 |
| 2025-07-03 | 24.46 | $26.19 | 57502 |
| 2025-07-02 | 24.25 | $25.92 | 104000 |
| 2025-07-01 | 24.06 | $25.40 | 97700 |
| 2025-06-30 | 23.90 | $24.65 | 97501 |
| 2025-06-27 | 23.81 | $24.67 | 636517 |
| 2025-06-26 | 23.72 | $24.63 | 119830 |
| 2025-06-25 | 23.62 | $23.98 | 83947 |
| 2025-06-24 | 23.60 | $24.02 | 150700 |
| 2025-06-23 | 23.56 | $23.85 | 127808 |
| 2025-06-20 | 23.54 | $23.22 | 130800 |
| 2025-06-18 | 23.58 | $23.11 | 109400 |
| 2025-06-17 | 23.64 | $22.90 | 105625 |
| 2025-06-16 | 23.73 | $23.18 | 97044 |
| 2025-06-13 | 23.80 | $23.34 | 81000 |
| 2025-06-12 | 23.85 | $24.07 | 87700 |
| 2025-06-11 | 23.85 | $24.22 | 94000 |
| 2025-06-10 | 23.83 | $24.36 | 110900 |
| 2025-06-09 | 23.80 | $23.88 | 71700 |
| 2025-06-06 | 23.81 | $23.71 | 56333 |
| 2025-06-05 | 23.85 | $23.06 | 81246 |
| 2025-06-04 | 23.94 | $23.25 | 70100 |
| 2025-06-03 | 24.02 | $23.60 | 63300 |
| 2025-06-02 | 24.07 | $23.50 | 54533 |
| 2025-05-30 | 24.13 | $23.79 | 95337 |
| 2025-05-29 | 24.16 | $24.13 | 57935 |
| 2025-05-28 | 24.15 | $23.94 | 67400 |
| 2025-05-27 | 24.15 | $24.27 | 83049 |
| 2025-05-23 | 24.12 | $23.59 | 78089 |
| 2025-05-22 | 24.15 | $23.75 | 103325 |
| 2025-05-21 | 24.16 | $23.73 | 55200 |
| 2025-05-20 | 24.17 | $24.41 | 51300 |
| 2025-05-19 | 24.11 | $24.53 | 77700 |
| 2025-05-16 | 24.04 | $24.50 | 107000 |
| 2025-05-15 | 23.95 | $24.77 | 67800 |
| 2025-05-14 | 23.83 | $24.78 | 100239 |
| 2025-05-13 | 23.69 | $24.92 | 99842 |
| 2025-05-12 | 23.53 | $24.72 | 109647 |
| 2025-05-09 | 23.38 | $23.96 | 73115 |
| 2025-05-08 | 23.28 | $23.93 | 55209 |
| 2025-05-07 | 23.18 | $23.49 | 73023 |
| 2025-05-06 | 23.11 | $23.52 | 79312 |
| 2025-05-05 | 23.04 | $23.72 | 77911 |
| 2025-05-02 | 22.93 | $23.69 | 126314 |
| 2025-05-01 | 22.82 | $23.10 | 108900 |
| 2025-04-30 | 22.78 | $23.05 | 95027 |
| 2025-04-29 | 22.74 | $23.45 | 115700 |
| 2025-04-28 | 22.67 | $23.08 | 141500 |
| 2025-04-25 | 22.65 | $22.73 | 189136 |
| 2025-04-24 | 22.67 | $23.64 | 187434 |
| 2025-04-23 | 22.61 | $23.21 | 145426 |
| 2025-04-22 | 22.60 | $23.25 | 116512 |
| 2025-04-21 | 22.60 | $22.48 | 149018 |
| 2025-04-17 | 22.68 | $22.73 | 101440 |
| 2025-04-16 | 22.75 | $22.44 | 74600 |
| 2025-04-15 | 22.85 | $22.22 | 102849 |
| 2025-04-14 | 22.99 | $22.04 | 121634 |
| 2025-04-11 | 23.16 | $21.59 | 99000 |
| 2025-04-10 | 23.38 | $21.65 | 143105 |
| 2025-04-09 | 23.61 | $22.66 | 177322 |
| 2025-04-08 | 23.75 | $21.50 | 161300 |
| 2025-04-07 | 24.01 | $21.80 | 179618 |
| 2025-04-04 | 24.25 | $21.83 | 143208 |
| 2025-04-03 | 24.51 | $22.52 | 116200 |
| 2025-04-02 | 24.71 | $24.73 | 148700 |
| 2025-04-01 | 24.71 | $24.40 | 115431 |
| 2025-03-31 | 24.74 | $24.35 | 137700 |
| 2025-03-28 | 24.78 | $24.48 | 105100 |
| 2025-03-27 | 24.82 | $25.37 | 110432 |
| 2025-03-26 | 24.78 | $25.40 | 136500 |
| 2025-03-25 | 24.75 | $25.07 | 67000 |
| 2025-03-24 | 24.75 | $25.26 | 67237 |
| 2025-03-21 | 24.73 | $24.45 | 173600 |
| 2025-03-20 | 24.80 | $24.71 | 35732 |
| 2025-03-19 | 24.86 | $24.89 | 56621 |
| 2025-03-18 | 24.91 | $24.60 | 61749 |
| 2025-03-17 | 25.00 | $24.63 | 67200 |
| 2025-03-14 | 25.11 | $24.40 | 53439 |
| 2025-03-13 | 25.25 | $23.92 | 47300 |
| 2025-03-12 | 25.45 | $24.05 | 82300 |
| 2025-03-11 | 25.66 | $24.01 | 123100 |
| 2025-03-10 | 25.89 | $24.05 | 100200 |
| 2025-03-07 | 26.13 | $25.03 | 61433 |
| 2025-03-06 | 26.30 | $25.07 | 56717 |
| 2025-03-05 | 26.47 | $25.29 | 78000 |
| 2025-03-04 | 26.63 | $25.44 | 70500 |
| 2025-03-03 | 26.78 | $26.30 | 77800 |
| 2025-02-28 | 26.85 | $26.53 | 119512 |
| 2025-02-27 | 26.90 | $26.08 | 60533 |
| 2025-02-26 | 27.00 | $26.18 | 66429 |
| 2025-02-25 | 27.10 | $26.30 | 97347 |
| 2025-02-24 | 27.19 | $25.93 | 137405 |
| 2025-02-21 | 27.32 | $26.29 | 91200 |
| 2025-02-20 | 27.42 | $27.12 | 67842 |
| 2025-02-19 | 27.43 | $27.58 | 87800 |
| 2025-02-18 | 27.39 | $27.60 | 114500 |
| 2025-02-14 | 27.34 | $27.44 | 60400 |
| 2025-02-13 | 27.29 | $27.50 | 54600 |
| 2025-02-12 | 27.23 | $27.41 | 103200 |
| 2025-02-11 | 27.16 | $27.93 | 66400 |
| 2025-02-10 | 27.02 | $27.39 | 97400 |
| 2025-02-07 | 26.91 | $27.48 | 64638 |
| 2025-02-06 | 26.78 | $27.96 | 63500 |
| 2025-02-05 | 26.59 | $27.45 | 73200 |
| 2025-02-04 | 26.43 | $27.11 | 80637 |
| 2025-02-03 | 26.29 | $26.58 | 94909 |
| 2025-01-31 | 26.20 | $26.99 | 92100 |
| 2025-01-30 | 26.07 | $27.17 | 106812 |
| 2025-01-29 | 25.91 | $27.42 | 101515 |
| 2025-01-28 | 25.71 | $27.29 | 132700 |
| 2025-01-27 | 25.53 | $27.71 | 216624 |
| 2025-01-24 | 25.29 | $27.69 | 250300 |
| 2025-01-23 | 25.05 | $25.44 | 176600 |
| 2025-01-22 | 25.03 | $25.44 | 123700 |
| 2025-01-21 | 25.00 | $26.02 | 144600 |
| 2025-01-17 | 24.93 | $25.58 | 119900 |
| 2025-01-16 | 24.89 | $25.13 | 101249 |
| 2025-01-15 | 24.92 | $25.37 | 148100 |
| 2025-01-14 | 24.93 | $24.54 | 131621 |
| 2025-01-13 | 25.04 | $23.50 | 72300 |
| 2025-01-10 | 25.28 | $23.34 | 67916 |
| 2025-01-08 | 25.55 | $24.30 | 59600 |
| 2025-01-07 | 25.75 | $24.49 | 141739 |
| 2025-01-06 | 25.96 | $24.93 | 109700 |
| 2025-01-03 | 26.13 | $25.04 | 96642 |
| 2025-01-02 | 26.31 | $24.98 | 99915 |
| 2024-12-31 | 26.52 | $25.70 | 85921 |
| 2024-12-30 | 26.66 | $25.73 | 47400 |
| 2024-12-27 | 26.82 | $25.71 | 55200 |
| 2024-12-26 | 27.00 | $26.18 | 34344 |
| 2024-12-24 | 27.14 | $25.94 | 26037 |
| 2024-12-23 | 27.32 | $25.82 | 83709 |
| 2024-12-20 | 27.52 | $25.94 | 473416 |
| 2024-12-19 | 27.72 | $25.82 | 198930 |
| 2024-12-18 | 27.94 | $25.67 | 190700 |
| 2024-12-17 | 28.19 | $27.02 | 158900 |
| 2024-12-16 | 28.31 | $27.78 | 124131 |
| 2024-12-13 | 28.36 | $27.87 | 82500 |
| 2024-12-12 | 28.41 | $28.29 | 70800 |
| 2024-12-11 | 28.42 | $28.77 | 136100 |
| 2024-12-10 | 28.38 | $28.44 | 89900 |
| 2024-12-09 | 28.39 | $28.19 | 89600 |
| 2024-12-06 | 28.42 | $28.35 | 92400 |
| 2024-12-05 | 28.44 | $28.28 | 89900 |
| 2024-12-04 | 28.47 | $28.50 | 117346 |
| 2024-12-03 | 28.47 | $28.05 | 53104 |
| 2024-12-02 | 28.50 | $28.60 | 87200 |
| 2024-11-29 | 28.46 | $28.50 | 63535 |
| 2024-11-27 | 28.43 | $28.72 | 88440 |
| 2024-11-26 | 28.37 | $28.84 | 108400 |
| 2024-11-25 | 28.28 | $28.95 | 196500 |
| 2024-11-22 | 28.17 | $28.38 | 92400 |
| 2024-11-21 | 28.11 | $27.95 | 70700 |
| 2024-11-20 | 28.07 | $27.67 | 69407 |
| 2024-11-19 | 28.05 | $27.81 | 65110 |
| 2024-11-18 | 28.00 | $28.12 | 64700 |
| 2024-11-15 | 27.91 | $28.20 | 88401 |
| 2024-11-14 | 27.81 | $28.71 | 147700 |
| 2024-11-13 | 27.64 | $28.58 | 168500 |
| 2024-11-12 | 27.48 | $29.54 | 100400 |
| 2024-11-11 | 27.20 | $29.86 | 116024 |
| 2024-11-08 | 26.88 | $29.13 | 112301 |
| 2024-11-07 | 26.60 | $28.23 | 131734 |
| 2024-11-06 | 26.40 | $29.56 | 302200 |
| 2024-11-05 | 26.04 | $26.09 | 91300 |
| 2024-11-04 | 26.01 | $26.01 | 93420 |
| 2024-11-01 | 25.97 | $26.31 | 101024 |
| 2024-10-31 | 25.89 | $26.19 | 77729 |
| 2024-10-30 | 25.82 | $27.13 | 141740 |
| 2024-10-29 | 25.64 | $26.46 | 71229 |
| 2024-10-28 | 25.52 | $26.54 | 72437 |
| 2024-10-25 | 25.38 | $25.97 | 75200 |
| 2024-10-24 | 25.30 | $25.04 | 42134 |
| 2024-10-23 | 25.30 | $25.34 | 42319 |
| 2024-10-22 | 25.28 | $25.44 | 36700 |
| 2024-10-21 | 25.25 | $25.17 | 50400 |
| 2024-10-18 | 25.24 | $26.07 | 45029 |
| 2024-10-17 | 25.15 | $26.81 | 54502 |
| 2024-10-16 | 24.99 | $26.28 | 85241 |
| 2024-10-15 | 24.87 | $25.69 | 92323 |
| 2024-10-14 | 24.82 | $25.51 | 50639 |
| 2024-10-11 | 24.78 | $25.22 | 65011 |
| 2024-10-10 | 24.77 | $24.57 | 67845 |
| 2024-10-09 | 24.83 | $24.44 | 102500 |
| 2024-10-08 | 24.90 | $23.96 | 31100 |
| 2024-10-07 | 25.02 | $24.16 | 26200 |
| 2024-10-04 | 25.12 | $24.36 | 47500 |
| 2024-10-03 | 25.20 | $24.06 | 47600 |
| 2024-10-02 | 25.31 | $24.14 | 32944 |
| 2024-10-01 | 25.41 | $24.59 | 59900 |
| 2024-09-30 | 25.47 | $25.67 | 62105 |
| 2024-09-27 | 25.42 | $25.23 | 32500 |
| 2024-09-26 | 25.41 | $25.33 | 72500 |
| 2024-09-25 | 25.38 | $25.33 | 62200 |
| 2024-09-24 | 25.34 | $25.43 | 84631 |
| 2024-09-23 | 25.29 | $25.58 | 61902 |
| 2024-09-20 | 25.22 | $25.70 | 360913 |
| 2024-09-19 | 25.13 | $26.63 | 67927 |
| 2024-09-18 | 24.93 | $26.05 | 132907 |
| 2024-09-17 | 24.76 | $26.13 | 107802 |
| 2024-09-16 | 24.58 | $25.88 | 136500 |
| 2024-09-13 | 24.40 | $25.63 | 77300 |
| 2024-09-12 | 24.23 | $24.86 | 69033 |
| 2024-09-11 | 24.11 | $24.53 | 52300 |
| 2024-09-10 | 24.02 | $24.81 | 73400 |
| 2024-09-09 | 23.88 | $24.68 | 110600 |
| 2024-09-06 | 23.74 | $24.06 | 75300 |
| 2024-09-05 | 23.65 | $24.17 | 52237 |
| 2024-09-04 | 23.53 | $23.93 | 52248 |
| 2024-09-03 | 23.43 | $24.23 | 56629 |
| 2024-08-30 | 23.29 | $24.42 | 42700 |
| 2024-08-29 | 23.12 | $24.31 | 59400 |
| 2024-08-28 | 22.96 | $24.28 | 45600 |
| 2024-08-27 | 22.81 | $24.11 | 52125 |
| 2024-08-26 | 22.68 | $24.23 | 51223 |
| 2024-08-23 | 22.55 | $24.14 | 116407 |
| 2024-08-22 | 22.44 | $22.87 | 44818 |
| 2024-08-21 | 22.45 | $22.88 | 75532 |
| 2024-08-20 | 22.48 | $22.70 | 55603 |
| 2024-08-19 | 22.53 | $22.82 | 51343 |
| 2024-08-16 | 22.58 | $22.44 | 192142 |
| 2024-08-15 | 22.67 | $22.11 | 60012 |
| 2024-08-14 | 22.80 | $21.58 | 61332 |
| 2024-08-13 | 22.99 | $21.86 | 67000 |
| 2024-08-12 | 23.17 | $21.46 | 66800 |
| 2024-08-09 | 23.39 | $21.46 | 46007 |
| 2024-08-08 | 23.62 | $21.73 | 48744 |
| 2024-08-07 | 23.83 | $21.53 | 43200 |
| 2024-08-06 | 24.06 | $21.90 | 78116 |
| 2024-08-05 | 24.26 | $21.85 | 81842 |
| 2024-08-02 | 24.45 | $22.86 | 96900 |
| 2024-08-01 | 24.53 | $24.17 | 88914 |
| 2024-07-31 | 24.48 | $25.42 | 116000 |
| 2024-07-30 | 24.28 | $25.51 | 134709 |
| 2024-07-29 | 24.07 | $25.41 | 66200 |
| 2024-07-26 | 23.84 | $26.22 | 130632 |
| 2024-07-25 | 23.51 | $25.22 | 104700 |
| 2024-07-24 | 23.25 | $24.68 | 158500 |
| 2024-07-23 | 23.03 | $24.93 | 113600 |
| 2024-07-22 | 22.75 | $24.06 | 164046 |
| 2024-07-19 | 22.55 | $23.60 | 53100 |
| 2024-07-18 | 22.37 | $23.79 | 87400 |
| 2024-07-17 | 22.15 | $24.42 | 159138 |
| 2024-07-16 | 21.86 | $24.30 | 166716 |
| 2024-07-15 | 21.55 | $23.26 | 103027 |
| 2024-07-12 | 21.33 | $22.75 | 72000 |
| 2024-07-11 | 21.15 | $22.91 | 117517 |
| 2024-07-10 | 20.93 | $21.62 | 29537 |
| 2024-07-09 | 20.84 | $21.17 | 11800 |
| 2024-07-08 | 20.78 | $20.88 | 31413 |
| 2024-07-05 | 20.76 | $20.55 | 44223 |
| 2024-07-03 | 20.76 | $21.24 | 19434 |
| 2024-07-02 | 20.69 | $21.59 | 44744 |
| 2024-07-01 | 20.59 | $21.51 | 36323 |
| 2024-06-28 | 20.49 | $21.76 | 288534 |
| 2024-06-27 | 20.37 | $21.02 | 28536 |
| 2024-06-26 | 20.32 | $20.43 | 38100 |
| 2024-06-25 | 20.32 | $20.36 | 43216 |
| 2024-06-24 | 20.33 | $20.24 | 29241 |
| 2024-06-21 | 20.36 | $20.04 | 105846 |
| 2024-06-20 | 20.42 | $20.28 | 16500 |
| 2024-06-18 | 20.45 | $20.42 | 30300 |
| 2024-06-17 | 20.48 | $20.12 | 25026 |
| 2024-06-14 | 20.55 | $19.72 | 32315 |
| 2024-06-13 | 20.66 | $20.12 | 21046 |
| 2024-06-12 | 20.74 | $20.53 | 49200 |
| 2024-06-11 | 20.78 | $20.22 | 41600 |
| 2024-06-10 | 20.85 | $20.27 | 43643 |
| 2024-06-07 | 20.93 | $20.57 | 31400 |
| 2024-06-06 | 20.98 | $20.60 | 26540 |
| 2024-06-05 | 21.03 | $20.60 | 26400 |
| 2024-06-04 | 21.09 | $20.57 | 28205 |
| 2024-06-03 | 21.15 | $20.81 | 39615 |
| 2024-05-31 | 21.19 | $21.45 | 119719 |
| 2024-05-30 | 21.17 | $21.09 | 52629 |
| 2024-05-29 | 21.18 | $20.39 | 40900 |
| 2024-05-28 | 21.25 | $21.04 | 35633 |
| 2024-05-24 | 21.26 | $21.01 | 36000 |
| 2024-05-23 | 21.27 | $20.97 | 57800 |
| 2024-05-22 | 21.29 | $21.43 | 53000 |
| 2024-05-21 | 21.27 | $21.51 | 24129 |
| 2024-05-20 | 21.24 | $21.30 | 35231 |
| 2024-05-17 | 21.24 | $21.75 | 58700 |
| 2024-05-16 | 21.18 | $21.35 | 72033 |
| 2024-05-15 | 21.17 | $21.28 | 43846 |
| 2024-05-14 | 21.15 | $21.24 | 51000 |
| 2024-05-13 | 21.13 | $21.16 | 23344 |
| 2024-05-10 | 21.12 | $21.10 | 60500 |
| 2024-05-09 | 21.11 | $21.48 | 58702 |
| 2024-05-08 | 21.05 | $21.44 | 132540 |
| 2024-05-07 | 21.00 | $21.28 | 45900 |
| 2024-05-06 | 20.95 | $21.34 | 66210 |
| 2024-05-03 | 20.91 | $21.00 | 81000 |
| 2024-05-02 | 20.89 | $20.90 | 51737 |
| 2024-05-01 | 20.89 | $20.70 | 55900 |
| 2024-04-30 | 20.90 | $20.19 | 46309 |
| 2024-04-29 | 20.96 | $20.54 | 47008 |
| 2024-04-26 | 21.00 | $20.66 | 64611 |
| 2024-04-25 | 21.03 | $21.77 | 49600 |
| 2024-04-24 | 20.96 | $22.04 | 48224 |
| 2024-04-23 | 20.86 | $21.94 | 50900 |
| 2024-04-22 | 20.77 | $21.57 | 53114 |
| 2024-04-19 | 20.72 | $21.05 | 74910 |
| 2024-04-18 | 20.72 | $20.57 | 54400 |
| 2024-04-17 | 20.78 | $20.17 | 43447 |
| 2024-04-16 | 20.88 | $20.20 | 35205 |
| 2024-04-15 | 20.98 | $20.26 | 30244 |
| 2024-04-12 | 21.08 | $20.40 | 28300 |
| 2024-04-11 | 21.17 | $20.21 | 32522 |
| 2024-04-10 | 21.29 | $20.15 | 68738 |
| 2024-04-09 | 21.43 | $21.41 | 31300 |
| 2024-04-08 | 21.45 | $21.12 | 37319 |
| 2024-04-05 | 21.50 | $20.87 | 30926 |
| 2024-04-04 | 21.59 | $20.84 | 37306 |
| 2024-04-03 | 21.68 | $20.74 | 53000 |
| 2024-04-02 | 21.79 | $20.87 | 47836 |
| 2024-04-01 | 21.90 | $21.71 | 40812 |
| 2024-03-28 | 21.92 | $22.28 | 98700 |
| 2024-03-27 | 21.90 | $22.35 | 52600 |
| 2024-03-26 | 21.86 | $21.37 | 36421 |
| 2024-03-25 | 21.91 | $21.78 | 23600 |
| 2024-03-22 | 21.93 | $21.69 | 35232 |
| 2024-03-21 | 21.96 | $22.39 | 43600 |
| 2024-03-20 | 21.92 | $22.18 | 39800 |
| 2024-03-19 | 21.90 | $21.43 | 38200 |
| 2024-03-18 | 21.95 | $21.09 | 37000 |
| 2024-03-15 | 22.04 | $21.24 | 240300 |
| 2024-03-14 | 22.12 | $21.67 | 45713 |
| 2024-03-13 | 22.16 | $22.38 | 45200 |
| 2024-03-12 | 22.13 | $22.15 | 22700 |
| 2024-03-11 | 22.12 | $22.37 | 30200 |
| 2024-03-08 | 22.08 | $22.47 | 28300 |
| 2024-03-07 | 22.03 | $22.33 | 26600 |
| 2024-03-06 | 21.99 | $22.13 | 57100 |
| 2024-03-05 | 21.97 | $22.50 | 39548 |
| 2024-03-04 | 21.91 | $21.84 | 27665 |
| 2024-03-01 | 21.91 | $21.89 | 41600 |
| 2024-02-29 | 21.91 | $22.45 | 76603 |
| 2024-02-28 | 21.85 | $21.64 | 28000 |
| 2024-02-27 | 21.89 | $21.89 | 26600 |
| 2024-02-26 | 21.90 | $21.76 | 27923 |
| 2024-02-23 | 21.94 | $21.86 | 26227 |
| 2024-02-22 | 21.98 | $21.71 | 44641 |
| 2024-02-21 | 22.04 | $21.96 | 43800 |
| 2024-02-20 | 22.08 | $22.36 | 37434 |
| 2024-02-16 | 22.09 | $22.31 | 62803 |
| 2024-02-15 | 22.11 | $22.30 | 58100 |
| 2024-02-14 | 22.12 | $21.40 | 44100 |
| 2024-02-13 | 22.24 | $21.18 | 87700 |
| 2024-02-12 | 22.37 | $22.43 | 53900 |
| 2024-02-09 | 22.39 | $21.81 | 37241 |
| 2024-02-08 | 22.48 | $21.38 | 32634 |
| 2024-02-07 | 22.61 | $21.33 | 61300 |
| 2024-02-06 | 22.76 | $21.45 | 47945 |
| 2024-02-05 | 22.90 | $21.75 | 45837 |
| 2024-02-02 | 23.03 | $22.24 | 50248 |
| 2024-02-01 | 23.12 | $22.41 | 65200 |
| 2024-01-31 | 23.19 | $22.55 | 60300 |
| 2024-01-30 | 23.26 | $23.71 | 21300 |
| 2024-01-29 | 23.23 | $23.87 | 43300 |
| 2024-01-26 | 23.19 | $23.51 | 61615 |
| 2024-01-25 | 23.19 | $23.31 | 57900 |
| 2024-01-24 | 23.22 | $23.03 | 62300 |
| 2024-01-23 | 23.28 | $23.40 | 48744 |
| 2024-01-22 | 23.31 | $23.77 | 79300 |
| 2024-01-19 | 23.31 | $22.89 | 33900 |
| 2024-01-18 | 23.40 | $22.67 | 30400 |
| 2024-01-17 | 23.51 | $22.48 | 40600 |
| 2024-01-16 | 23.65 | $22.30 | 41200 |
| 2024-01-12 | 23.81 | $22.93 | 79700 |
| 2024-01-11 | 23.91 | $22.90 | 41415 |
| 2024-01-10 | 24.01 | $23.10 | 55911 |
| 2024-01-09 | 24.09 | $23.16 | 37537 |
| 2024-01-08 | 24.15 | $23.64 | 43009 |
| 2024-01-05 | 24.16 | $23.66 | 147230 |
| 2024-01-04 | 24.15 | $23.76 | 69847 |
| 2024-01-03 | 24.13 | $23.72 | 66700 |
| 2024-01-02 | 24.10 | $24.51 | 45900 |
| 2023-12-29 | 23.99 | $24.65 | 40000 |
| 2023-12-28 | 23.83 | $25.06 | 67400 |
| 2023-12-27 | 23.62 | $25.34 | 47900 |
| 2023-12-26 | 23.35 | $25.23 | 58700 |
| 2023-12-22 | 23.07 | $24.66 | 50300 |
| 2023-12-21 | 22.82 | $24.20 | 51023 |
| 2023-12-20 | 22.60 | $23.91 | 79000 |
| 2023-12-19 | 22.39 | $24.40 | 72624 |
| 2023-12-18 | 22.11 | $23.72 | 55866 |
| 2023-12-15 | 21.89 | $23.67 | 172200 |
| 2023-12-14 | 21.66 | $23.55 | 89300 |
| 2023-12-13 | 21.43 | $22.97 | 126164 |
| 2023-12-12 | 21.26 | $21.94 | 25500 |
| 2023-12-11 | 21.17 | $21.96 | 36500 |
| 2023-12-08 | 21.07 | $21.86 | 44335 |
| 2023-12-07 | 20.97 | $21.86 | 32100 |
| 2023-12-06 | 20.87 | $21.40 | 34231 |
| 2023-12-05 | 20.81 | $21.93 | 61102 |
| 2023-12-04 | 20.69 | $21.93 | 82600 |
| 2023-12-01 | 20.56 | $21.04 | 60442 |
| 2023-11-30 | 20.52 | $20.23 | 90200 |
| 2023-11-29 | 20.55 | $20.26 | 34425 |
| 2023-11-28 | 20.57 | $19.81 | 32916 |
| 2023-11-27 | 20.64 | $20.15 | 30100 |
| 2023-11-24 | 20.67 | $20.52 | 17214 |
| 2023-11-22 | 20.65 | $20.30 | 24107 |
| 2023-11-21 | 20.65 | $20.48 | 49209 |
| 2023-11-20 | 20.61 | $20.80 | 51600 |
| 2023-11-17 | 20.54 | $21.05 | 81033 |
| 2023-11-16 | 20.43 | $21.25 | 111600 |
| 2023-11-15 | 20.28 | $21.48 | 58500 |
| 2023-11-14 | 20.10 | $21.57 | 105300 |
| 2023-11-13 | 19.90 | $20.36 | 18803 |
| 2023-11-10 | 19.81 | $20.42 | 32932 |
| 2023-11-09 | 19.70 | $20.20 | 33800 |
| 2023-11-08 | 19.61 | $20.33 | 41235 |
| 2023-11-07 | 19.49 | $20.56 | 29336 |
| 2023-11-06 | 19.35 | $20.73 | 40505 |
| 2023-11-03 | 19.18 | $20.89 | 73045 |
| 2023-11-02 | 18.99 | $20.20 | 76930 |
| 2023-11-01 | 18.85 | $19.62 | 42418 |
| 2023-10-31 | 18.77 | $19.54 | 40535 |
| 2023-10-30 | 18.69 | $19.51 | 75700 |
| 2023-10-27 | 18.60 | $19.11 | 120000 |
| 2023-10-26 | 18.56 | $18.57 | 56400 |
| 2023-10-25 | 18.57 | $18.42 | 69202 |
| 2023-10-24 | 18.59 | $18.25 | 45730 |
| 2023-10-23 | 18.63 | $18.21 | 49700 |
| 2023-10-20 | 18.68 | $18.10 | 63332 |
| 2023-10-19 | 18.73 | $18.56 | 32841 |
| 2023-10-18 | 18.74 | $18.62 | 40938 |
| 2023-10-17 | 18.75 | $19.07 | 68846 |
| 2023-10-16 | 18.71 | $18.76 | 42900 |
| 2023-10-13 | 18.69 | $18.46 | 71636 |
| 2023-10-12 | 18.71 | $18.79 | 34200 |
| 2023-10-11 | 18.70 | $18.79 | 43400 |
| 2023-10-10 | 18.70 | $18.86 | 70800 |
| 2023-10-09 | 18.69 | $18.72 | 33643 |
| 2023-10-06 | 18.69 | $18.66 | 46022 |
| 2023-10-05 | 18.71 | $18.95 | 58800 |
| 2023-10-04 | 18.70 | $18.86 | 45700 |
| 2023-10-03 | 18.70 | $18.59 | 38203 |
| 2023-10-02 | 18.74 | $18.71 | 49509 |
| 2023-09-29 | 18.78 | $18.76 | 55554 |
| 2023-09-28 | 18.82 | $18.89 | 46320 |
| 2023-09-27 | 18.85 | $18.64 | 39127 |
| 2023-09-26 | 18.92 | $18.45 | 37924 |
| 2023-09-25 | 19.01 | $18.56 | 37234 |
| 2023-09-22 | 19.10 | $18.22 | 37000 |
| 2023-09-21 | 19.23 | $18.11 | 31303 |
| 2023-09-20 | 19.38 | $18.39 | 33533 |
| 2023-09-19 | 19.51 | $18.51 | 42330 |
| 2023-09-18 | 19.64 | $18.74 | 38900 |
| 2023-09-15 | 19.74 | $19.11 | 317500 |
| 2023-09-14 | 19.82 | $19.50 | 37000 |
| 2023-09-13 | 19.87 | $19.14 | 59045 |
| 2023-09-12 | 19.95 | $19.17 | 65800 |
| 2023-09-11 | 20.05 | $19.41 | 67718 |
| 2023-09-08 | 20.12 | $19.83 | 28800 |
| 2023-09-07 | 20.17 | $19.67 | 77512 |
| 2023-09-06 | 20.23 | $19.85 | 34823 |
| 2023-09-05 | 20.28 | $20.29 | 59910 |
| 2023-09-01 | 20.29 | $20.81 | 87800 |
| 2023-08-31 | 20.26 | $20.45 | 72000 |
| 2023-08-30 | 20.25 | $20.14 | 44013 |
| 2023-08-29 | 20.28 | $20.15 | 31500 |
| 2023-08-28 | 20.32 | $20.21 | 37440 |
| 2023-08-25 | 20.35 | $20.15 | 59930 |
| 2023-08-24 | 20.39 | $20.22 | 53200 |
| 2023-08-23 | 20.40 | $19.98 | 58024 |
| 2023-08-22 | 20.43 | $19.75 | 67400 |
| 2023-08-21 | 20.46 | $19.90 | 61400 |
| 2023-08-18 | 20.46 | $19.91 | 137549 |
| 2023-08-17 | 20.44 | $20.11 | 41706 |
| 2023-08-16 | 20.38 | $20.21 | 74800 |
| 2023-08-15 | 20.29 | $20.75 | 86900 |
| 2023-08-14 | 20.13 | $20.88 | 69700 |
| 2023-08-11 | 19.94 | $21.05 | 126800 |
| 2023-08-10 | 19.69 | $21.29 | 128200 |
| 2023-08-09 | 19.40 | $20.87 | 128206 |
| 2023-08-08 | 19.12 | $20.63 | 126323 |
| 2023-08-07 | 18.83 | $21.05 | 62210 |
| 2023-08-04 | 18.48 | $20.60 | 65400 |
| 2023-08-03 | 18.14 | $20.77 | 68121 |
| 2023-08-02 | 17.75 | $20.58 | 65300 |
| 2023-08-01 | 17.36 | $21.22 | 200016 |
| 2023-07-31 | 16.88 | $20.45 | 115523 |
| 2023-07-28 | 16.44 | $20.95 | 302931 |
| 2023-07-27 | 15.93 | $17.01 | 57700 |
| 2023-07-26 | 15.79 | $16.87 | 64438 |
| 2023-07-25 | 15.65 | $16.30 | 66738 |
| 2023-07-24 | 15.57 | $16.33 | 51600 |
| 2023-07-21 | 15.48 | $16.02 | 45500 |
| 2023-07-20 | 15.41 | $16.27 | 83000 |
| 2023-07-19 | 15.32 | $16.28 | 61420 |
| 2023-07-18 | 15.23 | $15.97 | 70524 |
| 2023-07-17 | 15.18 | $15.27 | 60900 |
| 2023-07-14 | 15.20 | $15.04 | 72600 |
| 2023-07-13 | 15.24 | $15.38 | 38600 |
| 2023-07-12 | 15.26 | $15.43 | 62112 |
| 2023-07-11 | 15.27 | $15.10 | 60700 |
| 2023-07-10 | 15.32 | $14.78 | 35458 |
| 2023-07-07 | 15.40 | $14.82 | 95200 |
| 2023-07-06 | 15.49 | $14.53 | 69500 |
| 2023-07-05 | 15.61 | $14.90 | 42100 |
| 2023-07-03 | 15.70 | $15.30 | 32349 |
| 2023-06-30 | 15.75 | $15.07 | 35114 |
| 2023-06-29 | 15.82 | $15.39 | 36300 |
| 2023-06-28 | 15.86 | $15.35 | 36745 |
| 2023-06-27 | 15.89 | $15.32 | 56215 |
| 2023-06-26 | 15.93 | $15.40 | 72129 |
| 2023-06-23 | 15.96 | $15.73 | 300426 |
| 2023-06-22 | 15.95 | $15.65 | 48100 |
| 2023-06-21 | 15.95 | $16.06 | 44200 |
| 2023-06-20 | 15.91 | $16.24 | 81734 |
| 2023-06-16 | 15.84 | $17.15 | 344900 |
| 2023-06-15 | 15.67 | $16.29 | 47703 |
| 2023-06-14 | 15.58 | $16.10 | 53900 |
| 2023-06-13 | 15.49 | $16.44 | 65000 |
| 2023-06-12 | 15.37 | $15.70 | 36135 |
| 2023-06-09 | 15.30 | $15.87 | 32424 |
| 2023-06-08 | 15.21 | $16.09 | 53405 |
| 2023-06-07 | 15.09 | $16.48 | 79900 |
| 2023-06-06 | 14.92 | $15.75 | 66400 |
| 2023-06-05 | 14.82 | $14.83 | 83800 |
| 2023-06-02 | 14.79 | $15.69 | 64800 |
| 2023-06-01 | 14.68 | $14.68 | 40000 |
| 2023-05-31 | 14.66 | $14.57 | 102300 |
| 2023-05-30 | 14.65 | $14.70 | 40400 |
| 2023-05-26 | 14.63 | $14.84 | 27600 |
| 2023-05-25 | 14.60 | $14.79 | 60100 |
| 2023-05-24 | 14.57 | $15.14 | 78100 |
| 2023-05-23 | 14.52 | $15.33 | 70300 |
| 2023-05-22 | 14.45 | $15.13 | 53600 |
| 2023-05-19 | 14.40 | $14.75 | 67323 |
| 2023-05-18 | 14.39 | $14.96 | 85400 |
| 2023-05-17 | 14.36 | $14.59 | 143221 |
| 2023-05-16 | 14.38 | $13.97 | 59342 |
| 2023-05-15 | 14.47 | $14.30 | 58122 |
| 2023-05-12 | 14.53 | $13.89 | 46128 |
| 2023-05-11 | 14.64 | $14.01 | 124303 |
| 2023-05-10 | 14.75 | $13.98 | 46545 |
| 2023-05-09 | 14.88 | $14.14 | 66920 |
| 2023-05-08 | 15.00 | $14.49 | 70105 |
| 2023-05-05 | 15.10 | $14.11 | 84907 |
| 2023-05-04 | 15.25 | $13.66 | 123921 |
| 2023-05-03 | 15.45 | $14.04 | 132000 |
| 2023-05-02 | 15.62 | $14.25 | 83743 |
| 2023-05-01 | 15.79 | $15.13 | 59300 |
| 2023-04-28 | 15.89 | $15.42 | 69831 |
| 2023-04-27 | 15.96 | $15.78 | 50235 |
| 2023-04-26 | 16.01 | $15.30 | 70800 |
| 2023-04-25 | 16.11 | $15.36 | 44400 |
| 2023-04-24 | 16.21 | $15.78 | 41212 |
| 2023-04-21 | 16.28 | $15.93 | 86500 |
| 2023-04-20 | 16.34 | $15.93 | 41900 |
| 2023-04-19 | 16.41 | $16.14 | 46332 |
| 2023-04-18 | 16.46 | $15.72 | 45423 |
| 2023-04-17 | 16.56 | $16.19 | 35022 |
| 2023-04-14 | 16.62 | $16.03 | 65941 |
| 2023-04-13 | 16.71 | $16.36 | 41000 |
| 2023-04-12 | 16.76 | $16.25 | 53600 |
| 2023-04-11 | 16.84 | $16.51 | 59206 |
| 2023-04-10 | 16.89 | $16.70 | 75509 |
| 2023-04-06 | 16.93 | $16.40 | 52500 |
| 2023-04-05 | 17.01 | $16.12 | 51609 |
| 2023-04-04 | 17.13 | $16.46 | 56548 |
| 2023-04-03 | 17.24 | $17.02 | 84624 |
| 2023-03-31 | 17.31 | $17.13 | 193000 |
| 2023-03-30 | 17.38 | $16.83 | 49408 |
| 2023-03-29 | 17.50 | $17.18 | 72333 |
| 2023-03-28 | 17.61 | $17.27 | 72500 |
| 2023-03-27 | 17.72 | $17.35 | 76835 |
| 2023-03-24 | 17.83 | $16.91 | 117530 |
| 2023-03-23 | 18.01 | $16.70 | 83639 |
| 2023-03-22 | 18.23 | $17.12 | 116600 |
| 2023-03-21 | 18.42 | $17.77 | 119700 |
| 2023-03-20 | 18.56 | $16.98 | 72300 |
| 2023-03-17 | 18.80 | $17.08 | 195400 |
| 2023-03-16 | 19.03 | $18.10 | 112500 |
| 2023-03-15 | 19.19 | $17.60 | 127000 |
| 2023-03-14 | 19.40 | $17.60 | 291900 |
| 2023-03-13 | 19.62 | $16.75 | 239400 |
| 2023-03-10 | 19.95 | $17.99 | 141505 |
| 2023-03-09 | 20.17 | $18.45 | 111900 |
| 2023-03-08 | 20.36 | $19.85 | 69639 |
| 2023-03-07 | 20.43 | $19.95 | 91800 |
| 2023-03-06 | 20.49 | $20.61 | 138809 |
| 2023-03-03 | 20.49 | $20.47 | 99823 |
| 2023-03-02 | 20.51 | $20.07 | 84124 |
| 2023-03-01 | 20.57 | $20.23 | 86432 |
| 2023-02-28 | 20.61 | $20.84 | 129200 |
| 2023-02-27 | 20.60 | $20.76 | 129100 |
| 2023-02-24 | 20.59 | $20.47 | 277800 |
| 2023-02-23 | 20.62 | $20.67 | 153300 |
| 2023-02-22 | 20.62 | $20.42 | 167300 |
| 2023-02-21 | 20.65 | $20.59 | 196901 |
| 2023-02-17 | 20.67 | $20.10 | 298100 |
| 2023-02-16 | 20.74 | $20.00 | 134100 |
| 2023-02-15 | 20.82 | $20.51 | 194800 |
| 2023-02-14 | 20.86 | $20.25 | 100900 |
| 2023-02-13 | 20.93 | $20.68 | 93500 |
| 2023-02-10 | 20.96 | $20.72 | 33400 |
| 2023-02-09 | 21.00 | $20.75 | 36229 |
| 2023-02-08 | 21.03 | $21.04 | 68819 |
| 2023-02-07 | 21.04 | $21.30 | 96100 |
| 2023-02-06 | 21.03 | $21.23 | 41800 |
| 2023-02-03 | 21.02 | $21.30 | 66700 |
| 2023-02-02 | 21.00 | $21.19 | 81411 |
| 2023-02-01 | 20.99 | $21.00 | 129543 |
| 2023-01-31 | 21.01 | $20.74 | 73000 |
| 2023-01-30 | 21.06 | $20.28 | 45200 |
| 2023-01-27 | 21.16 | $20.50 | 55208 |
| 2023-01-26 | 21.25 | $20.83 | 99246 |
| 2023-01-25 | 21.31 | $20.92 | 55800 |
| 2023-01-24 | 21.37 | $21.06 | 37000 |
| 2023-01-23 | 21.42 | $21.25 | 88900 |
| 2023-01-20 | 21.45 | $21.10 | 115700 |
| 2023-01-19 | 21.50 | $20.98 | 76414 |
| 2023-01-18 | 21.57 | $20.95 | 165208 |
| 2023-01-17 | 21.63 | $21.63 | 37800 |
| 2023-01-13 | 21.63 | $21.80 | 48900 |
| 2023-01-12 | 21.62 | $21.79 | 41900 |
| 2023-01-11 | 21.61 | $21.50 | 44547 |
| 2023-01-10 | 21.64 | $21.45 | 47300 |
| 2023-01-09 | 21.69 | $20.98 | 42414 |
| 2023-01-06 | 21.78 | $21.25 | 71604 |
| 2023-01-05 | 21.87 | $20.96 | 75800 |
| 2023-01-04 | 21.99 | $21.83 | 51135 |
| 2023-01-03 | 22.04 | $21.94 | 71800 |
| 2022-12-30 | 22.08 | $22.14 | 55900 |
| 2022-12-29 | 22.12 | $22.21 | 43400 |
| 2022-12-28 | 22.16 | $21.83 | 37424 |
| 2022-12-27 | 22.23 | $22.00 | 31647 |
| 2022-12-23 | 22.30 | $21.98 | 36800 |
| 2022-12-22 | 22.38 | $21.84 | 43741 |
| 2022-12-21 | 22.48 | $21.90 | 55400 |
| 2022-12-20 | 22.58 | $21.43 | 88200 |
| 2022-12-19 | 22.73 | $21.65 | 107800 |
| 2022-12-16 | 22.88 | $21.11 | 473300 |
| 2022-12-15 | 23.08 | $21.19 | 107300 |
| 2022-12-14 | 23.29 | $22.12 | 128305 |
| 2022-12-13 | 23.42 | $23.16 | 102400 |
| 2022-12-12 | 23.46 | $23.06 | 54725 |
| 2022-12-09 | 23.51 | $23.32 | 41107 |
| 2022-12-08 | 23.53 | $23.21 | 56608 |
| 2022-12-07 | 23.57 | $23.44 | 58616 |
| 2022-12-06 | 23.59 | $23.55 | 85826 |
| 2022-12-05 | 23.60 | $23.41 | 62500 |
| 2022-12-02 | 23.63 | $24.19 | 47036 |
| 2022-12-01 | 23.58 | $24.01 | 83937 |
| 2022-11-30 | 23.54 | $23.52 | 489600 |
| 2022-11-29 | 23.56 | $22.96 | 59308 |
| 2022-11-28 | 23.63 | $23.04 | 41136 |
| 2022-11-25 | 23.71 | $23.79 | 21200 |
| 2022-11-23 | 23.71 | $23.36 | 56616 |
| 2022-11-22 | 23.75 | $23.63 | 115834 |
| 2022-11-21 | 23.77 | $23.53 | 95442 |
| 2022-11-18 | 23.79 | $23.41 | 109933 |
| 2022-11-17 | 23.82 | $23.57 | 47906 |
| 2022-11-16 | 23.83 | $23.88 | 52000 |
| 2022-11-15 | 23.80 | $23.76 | 61424 |
| 2022-11-14 | 23.78 | $23.72 | 67236 |
| 2022-11-11 | 23.76 | $23.87 | 89948 |
| 2022-11-10 | 23.72 | $23.94 | 232700 |
| 2022-11-09 | 23.65 | $23.83 | 58900 |
| 2022-11-08 | 23.59 | $24.08 | 58600 |
| 2022-11-07 | 23.50 | $23.96 | 59600 |
| 2022-11-04 | 23.40 | $23.86 | 50500 |
| 2022-11-03 | 23.31 | $23.30 | 25927 |
| 2022-11-02 | 23.26 | $23.64 | 48400 |
| 2022-11-01 | 23.18 | $24.15 | 42007 |
| 2022-10-31 | 23.04 | $24.78 | 53629 |
| 2022-10-28 | 22.83 | $24.71 | 70043 |
| 2022-10-27 | 22.61 | $23.38 | 56900 |
| 2022-10-26 | 22.51 | $23.12 | 34632 |
| 2022-10-25 | 22.42 | $23.19 | 56548 |
| 2022-10-24 | 22.33 | $22.88 | 32242 |
| 2022-10-21 | 22.26 | $22.74 | 40610 |
| 2022-10-20 | 22.20 | $22.29 | 39300 |
| 2022-10-19 | 22.18 | $22.94 | 53345 |
| 2022-10-18 | 22.10 | $22.97 | 171231 |
| 2022-10-17 | 22.02 | $22.70 | 186000 |
| 2022-10-14 | 21.97 | $21.49 | 142517 |
| 2022-10-13 | 22.04 | $21.52 | 201600 |
| 2022-10-12 | 22.11 | $21.98 | 31555 |
| 2022-10-11 | 22.14 | $22.05 | 18700 |
| 2022-10-10 | 22.17 | $21.92 | 43100 |
| 2022-10-07 | 22.22 | $21.74 | 26615 |
| 2022-10-06 | 22.29 | $22.18 | 14235 |
| 2022-10-05 | 22.32 | $22.43 | 17741 |
| 2022-10-04 | 22.33 | $22.77 | 31018 |
| 2022-10-03 | 22.30 | $22.02 | 35600 |
| 2022-09-30 | 22.35 | $21.53 | 29000 |
| 2022-09-29 | 22.45 | $21.70 | 25207 |
| 2022-09-28 | 22.55 | $22.02 | 32700 |
| 2022-09-27 | 22.62 | $21.77 | 24427 |
| 2022-09-26 | 22.73 | $22.12 | 29845 |
| 2022-09-23 | 22.81 | $22.22 | 25700 |
| 2022-09-22 | 22.89 | $22.46 | 18122 |
| 2022-09-21 | 22.95 | $22.80 | 36300 |
| 2022-09-20 | 22.98 | $22.87 | 38900 |
| 2022-09-19 | 23.01 | $23.24 | 56412 |
| 2022-09-16 | 23.01 | $23.26 | 143900 |
| 2022-09-15 | 23.02 | $22.57 | 30026 |
| 2022-09-14 | 23.10 | $22.36 | 37000 |
| 2022-09-13 | 23.22 | $22.55 | 40528 |
| 2022-09-12 | 23.32 | $23.57 | 27900 |
| 2022-09-09 | 23.34 | $23.22 | 35914 |
| 2022-09-08 | 23.39 | $22.68 | 23938 |
| 2022-09-07 | 23.50 | $22.49 | 26600 |
| 2022-09-06 | 23.64 | $22.38 | 26300 |
| 2022-09-02 | 23.79 | $22.99 | 23800 |
| 2022-09-01 | 23.88 | $23.04 | 41300 |
| 2022-08-31 | 23.97 | $23.59 | 43900 |
| 2022-08-30 | 24.01 | $23.77 | 33503 |
| 2022-08-29 | 24.03 | $23.65 | 39333 |
| 2022-08-26 | 24.06 | $23.63 | 61242 |
| 2022-08-25 | 24.10 | $23.77 | 18400 |
| 2022-08-24 | 24.11 | $23.50 | 18300 |
| 2022-08-23 | 24.14 | $23.71 | 17525 |
| 2022-08-22 | 24.15 | $23.94 | 21501 |
| 2022-08-19 | 24.13 | $24.33 | 27823 |
| 2022-08-18 | 24.06 | $24.71 | 20300 |
| 2022-08-17 | 23.94 | $24.68 | 19448 |
| 2022-08-16 | 23.81 | $24.95 | 32600 |
| 2022-08-15 | 23.63 | $24.82 | 20800 |
| 2022-08-12 | 23.46 | $24.59 | 29907 |
| 2022-08-11 | 23.29 | $24.34 | 37745 |
| 2022-08-10 | 23.12 | $23.85 | 53815 |
| 2022-08-09 | 22.99 | $23.94 | 28200 |
| 2022-08-08 | 22.84 | $23.49 | 28700 |
| 2022-08-05 | 22.72 | $23.43 | 23509 |
| 2022-08-04 | 22.60 | $23.38 | 26940 |
| 2022-08-03 | 22.47 | $23.47 | 12938 |
| 2022-08-02 | 22.32 | $23.56 | 35900 |
| 2022-08-01 | 22.16 | $23.43 | 42300 |
| 2022-07-29 | 22.01 | $23.48 | 79000 |
| 2022-07-28 | 21.83 | $22.57 | 56300 |
| 2022-07-27 | 21.74 | $22.64 | 57617 |
| 2022-07-26 | 21.64 | $22.26 | 26200 |
| 2022-07-25 | 21.57 | $22.03 | 19510 |
| 2022-07-22 | 21.51 | $21.83 | 36046 |
| 2022-07-21 | 21.48 | $22.36 | 40618 |
| 2022-07-20 | 21.38 | $21.88 | 56638 |
| 2022-07-19 | 21.33 | $21.45 | 81719 |
| 2022-07-18 | 21.33 | $21.25 | 22900 |
| 2022-07-15 | 21.34 | $21.50 | 44320 |
| 2022-07-14 | 21.32 | $20.67 | 31106 |
| 2022-07-13 | 21.38 | $20.80 | 26024 |
| 2022-07-12 | 21.43 | $21.25 | 12400 |
| 2022-07-11 | 21.44 | $21.24 | 21200 |
| 2022-07-08 | 21.44 | $21.49 | 25600 |
| 2022-07-07 | 21.43 | $21.59 | 45200 |
| 2022-07-06 | 21.41 | $21.81 | 30417 |
| 2022-07-05 | 21.37 | $21.93 | 54426 |
| 2022-07-01 | 21.32 | $21.66 | 19124 |
| 2022-06-30 | 21.30 | $21.31 | 37000 |
| 2022-06-29 | 21.32 | $21.34 | 29032 |
| 2022-06-28 | 21.34 | $21.41 | 45800 |
| 2022-06-27 | 21.35 | $21.36 | 71131 |
| 2022-06-24 | 21.38 | $21.25 | 307600 |
| 2022-06-23 | 21.41 | $21.15 | 61000 |
| 2022-06-22 | 21.46 | $21.30 | 58000 |
| 2022-06-21 | 21.49 | $21.47 | 84800 |
| 2022-06-17 | 21.51 | $21.34 | 165729 |
| 2022-06-16 | 21.53 | $21.18 | 110108 |
| 2022-06-15 | 21.57 | $21.31 | 68300 |
| 2022-06-14 | 21.61 | $20.58 | 35649 |
| 2022-06-13 | 21.71 | $20.34 | 31300 |
| 2022-06-10 | 21.85 | $20.88 | 19400 |
| 2022-06-09 | 21.94 | $21.43 | 24500 |
| 2022-06-08 | 21.98 | $22.07 | 32800 |
| 2022-06-07 | 21.96 | $22.32 | 27712 |
| 2022-06-06 | 21.92 | $22.32 | 37741 |
| 2022-06-03 | 21.88 | $22.22 | 15300 |
| 2022-06-02 | 21.84 | $22.50 | 29600 |
| 2022-06-01 | 21.79 | $22.17 | 26918 |
| 2022-05-31 | 21.77 | $22.13 | 46428 |
| 2022-05-27 | 21.75 | $22.20 | 30404 |
| 2022-05-26 | 21.72 | $21.92 | 32100 |
| 2022-05-25 | 21.73 | $21.56 | 40040 |
| 2022-05-24 | 21.77 | $21.64 | 57808 |
| 2022-05-23 | 21.82 | $21.31 | 44512 |
| 2022-05-20 | 21.90 | $21.10 | 49800 |
| 2022-05-19 | 22.02 | $20.91 | 53549 |
| 2022-05-18 | 22.16 | $21.37 | 39513 |
| 2022-05-17 | 22.27 | $22.13 | 26700 |
| 2022-05-16 | 22.32 | $21.70 | 35033 |
| 2022-05-13 | 22.41 | $21.69 | 60100 |
| 2022-05-12 | 22.51 | $21.61 | 55600 |
| 2022-05-11 | 22.63 | $22.21 | 26200 |
| 2022-05-10 | 22.69 | $22.41 | 31243 |
| 2022-05-09 | 22.74 | $22.52 | 42300 |
| 2022-05-06 | 22.77 | $22.20 | 27531 |
| 2022-05-05 | 22.84 | $22.53 | 35200 |
| 2022-05-04 | 22.88 | $23.21 | 35118 |
| 2022-05-03 | 22.85 | $22.18 | 32727 |
| 2022-05-02 | 22.94 | $22.22 | 29400 |
| 2022-04-29 | 23.02 | $22.16 | 36600 |
| 2022-04-28 | 23.12 | $23.08 | 51300 |
| 2022-04-27 | 23.14 | $22.70 | 48724 |
| 2022-04-26 | 23.21 | $22.76 | 33900 |
| 2022-04-25 | 23.28 | $23.17 | 27700 |
| 2022-04-22 | 23.32 | $23.17 | 19235 |
| 2022-04-21 | 23.37 | $23.56 | 23900 |
| 2022-04-20 | 23.38 | $23.76 | 18200 |
| 2022-04-19 | 23.38 | $23.55 | 19300 |
| 2022-04-18 | 23.41 | $23.01 | 15300 |
| 2022-04-14 | 23.50 | $22.94 | 15947 |
| 2022-04-13 | 23.61 | $23.26 | 26500 |
| 2022-04-12 | 23.71 | $22.76 | 18108 |
| 2022-04-11 | 23.86 | $22.84 | 25947 |
| 2022-04-08 | 24.01 | $22.68 | 34900 |
| 2022-04-07 | 24.19 | $22.71 | 20421 |
| 2022-04-06 | 24.38 | $23.10 | 27401 |
| 2022-04-05 | 24.54 | $23.49 | 47800 |
| 2022-04-04 | 24.66 | $23.82 | 17900 |
| 2022-04-01 | 24.76 | $23.95 | 29629 |
| 2022-03-31 | 24.85 | $24.33 | 32032 |
| 2022-03-30 | 24.91 | $24.22 | 23400 |
| 2022-03-29 | 24.98 | $24.83 | 31548 |
| 2022-03-28 | 25.01 | $24.64 | 9800 |
| 2022-03-25 | 25.05 | $24.98 | 24728 |
| 2022-03-24 | 25.08 | $24.78 | 17600 |
| 2022-03-23 | 25.12 | $24.57 | 26235 |
| 2022-03-22 | 25.19 | $25.29 | 26200 |
| 2022-03-21 | 25.20 | $24.92 | 23200 |
| 2022-03-18 | 25.25 | $25.17 | 85639 |
| 2022-03-17 | 25.29 | $25.58 | 20047 |
| 2022-03-16 | 25.30 | $25.98 | 43100 |
| 2022-03-15 | 25.27 | $25.15 | 19000 |
| 2022-03-14 | 25.33 | $25.08 | 27800 |
| 2022-03-11 | 25.40 | $24.97 | 39700 |
| 2022-03-10 | 25.50 | $24.85 | 16617 |
| 2022-03-09 | 25.62 | $24.75 | 19405 |
| 2022-03-08 | 25.77 | $24.22 | 37447 |
| 2022-03-07 | 25.99 | $23.97 | 42400 |
| 2022-03-04 | 26.25 | $25.21 | 20919 |
| 2022-03-03 | 26.40 | $25.88 | 40700 |
| 2022-03-02 | 26.49 | $26.03 | 62300 |
| 2022-03-01 | 26.58 | $25.16 | 33500 |
| 2022-02-28 | 26.76 | $26.19 | 66707 |
| 2022-02-25 | 26.85 | $26.52 | 27600 |
| 2022-02-24 | 26.91 | $25.43 | 34042 |
| 2022-02-23 | 27.08 | $26.08 | 26926 |
| 2022-02-22 | 27.20 | $26.59 | 28217 |
| 2022-02-18 | 27.28 | $26.80 | 93812 |
| 2022-02-17 | 27.34 | $26.83 | 54921 |
| 2022-02-16 | 27.40 | $26.94 | 22500 |
| 2022-02-15 | 27.45 | $27.10 | 46326 |
| 2022-02-14 | 27.49 | $26.81 | 21900 |
| 2022-02-11 | 27.57 | $26.88 | 25200 |
| 2022-02-10 | 27.66 | $27.20 | 37100 |
| 2022-02-09 | 27.71 | $27.86 | 37500 |
| 2022-02-08 | 27.71 | $28.99 | 48623 |
| 2022-02-07 | 27.60 | $28.02 | 42106 |
| 2022-02-04 | 27.59 | $27.43 | 25325 |
| 2022-02-03 | 27.64 | $27.22 | 27700 |
| 2022-02-02 | 27.72 | $27.15 | 34626 |
| 2022-02-01 | 27.81 | $27.48 | 29809 |
| 2022-01-31 | 27.88 | $27.45 | 37900 |
| 2022-01-28 | 27.95 | $27.76 | 29000 |
| 2022-01-27 | 28.00 | $27.20 | 40808 |
| 2022-01-26 | 28.10 | $27.16 | 40000 |
| 2022-01-25 | 28.21 | $27.77 | 18136 |
| 2022-01-24 | 28.27 | $28.09 | 33424 |
| 2022-01-21 | 28.30 | $27.13 | 35224 |
| 2022-01-20 | 28.43 | $27.30 | 21600 |
| 2022-01-19 | 28.53 | $27.87 | 22200 |
| 2022-01-18 | 28.59 | $28.26 | 18000 |
| 2022-01-14 | 28.59 | $28.90 | 14000 |
| 2022-01-13 | 28.54 | $28.60 | 24029 |
| 2022-01-12 | 28.51 | $28.31 | 23100 |
| 2022-01-11 | 28.50 | $28.55 | 16712 |
| 2022-01-10 | 28.47 | $29.05 | 14209 |
| 2022-01-07 | 28.38 | $29.24 | 19413 |
| 2022-01-06 | 28.26 | $29.16 | 23100 |
| 2022-01-05 | 28.15 | $28.61 | 23047 |
| 2022-01-04 | 28.08 | $28.40 | 12600 |
| 2022-01-03 | 28.03 | $28.53 | 16000 |
| 2021-12-31 | 27.96 | $28.31 | 14900 |
| 2021-12-30 | 27.91 | $28.36 | 15800 |
| 2021-12-29 | 27.85 | $28.19 | 37900 |
| 2021-12-28 | 27.81 | $28.60 | 18800 |
| 2021-12-27 | 27.72 | $28.44 | 14200 |
| 2021-12-23 | 27.64 | $28.13 | 14807 |
| 2021-12-22 | 27.59 | $27.76 | 20900 |
| 2021-12-21 | 27.58 | $27.31 | 39100 |
| 2021-12-20 | 27.62 | $27.25 | 37149 |
| 2021-12-17 | 27.67 | $27.58 | 83328 |
| 2021-12-16 | 27.69 | $27.98 | 34023 |
| 2021-12-15 | 27.67 | $28.01 | 43600 |
| 2021-12-14 | 27.65 | $27.41 | 42500 |
| 2021-12-13 | 27.68 | $27.22 | 26143 |
| 2021-12-10 | 27.74 | $27.61 | 18400 |
| 2021-12-09 | 27.77 | $27.60 | 23433 |
| 2021-12-08 | 27.81 | $27.62 | 27800 |
| 2021-12-07 | 27.84 | $27.51 | 25715 |
| 2021-12-06 | 27.89 | $27.76 | 27800 |
| 2021-12-03 | 27.92 | $27.55 | 27129 |
| 2021-12-02 | 27.97 | $28.02 | 25300 |
| 2021-12-01 | 27.96 | $27.50 | 50622 |
| 2021-11-30 | 28.01 | $27.50 | 48900 |
| 2021-11-29 | 28.05 | $27.50 | 45900 |
| 2021-11-26 | 28.08 | $27.50 | 52500 |
| 2021-11-24 | 28.11 | $28.34 | 11129 |
| 2021-11-23 | 28.06 | $28.74 | 36107 |
| 2021-11-22 | 27.95 | $28.31 | 24200 |
| 2021-11-19 | 27.88 | $27.85 | 16100 |
| 2021-11-18 | 27.84 | $28.10 | 39230 |
| 2021-11-17 | 27.76 | $27.75 | 19428 |
| 2021-11-16 | 27.71 | $27.87 | 29962 |
| 2021-11-15 | 27.64 | $28.02 | 28128 |
| 2021-11-12 | 27.53 | $28.29 | 63000 |
| 2021-11-11 | 27.39 | $28.76 | 24900 |
| 2021-11-10 | 27.19 | $28.86 | 55800 |
| 2021-11-09 | 26.96 | $28.42 | 27900 |
| 2021-11-08 | 26.75 | $28.26 | 43918 |
| 2021-11-05 | 26.55 | $27.87 | 42222 |
| 2021-11-04 | 26.37 | $27.04 | 23243 |
| 2021-11-03 | 26.26 | $27.36 | 43000 |
| 2021-11-02 | 26.11 | $26.62 | 21100 |
| 2021-11-01 | 26.01 | $27.03 | 75242 |
| 2021-10-29 | 25.87 | $26.68 | 48616 |
| 2021-10-28 | 25.74 | $26.55 | 54300 |
| 2021-10-27 | 25.60 | $25.95 | 31700 |
| 2021-10-26 | 25.52 | $26.70 | 110700 |
| 2021-10-25 | 25.34 | $26.85 | 147237 |
| 2021-10-22 | 25.14 | $25.96 | 84908 |
| 2021-10-21 | 25.01 | $25.58 | 59910 |
| 2021-10-20 | 24.91 | $25.63 | 26943 |
| 2021-10-19 | 24.78 | $25.30 | 15440 |
| 2021-10-18 | 24.67 | $25.21 | 25500 |
| 2021-10-15 | 24.56 | $25.34 | 54900 |
| 2021-10-14 | 24.42 | $25.36 | 34523 |
| 2021-10-13 | 24.26 | $24.91 | 12401 |
| 2021-10-12 | 24.13 | $25.17 | 15200 |
| 2021-10-11 | 23.95 | $25.16 | 19021 |
| 2021-10-08 | 23.77 | $25.41 | 142447 |
| 2021-10-07 | 23.54 | $25.31 | 229600 |
| 2021-10-06 | 23.31 | $24.36 | 66000 |
| 2021-10-05 | 23.17 | $24.04 | 137737 |
| 2021-10-04 | 23.05 | $23.87 | 44000 |
| 2021-10-01 | 22.94 | $23.63 | 36300 |
| 2021-09-30 | 22.86 | $23.39 | 12900 |
| 2021-09-29 | 22.81 | $23.62 | 13419 |
| 2021-09-28 | 22.73 | $23.53 | 22400 |
| 2021-09-27 | 22.67 | $23.91 | 37000 |
| 2021-09-24 | 22.56 | $23.19 | 11207 |
| 2021-09-23 | 22.53 | $23.09 | 21100 |
| 2021-09-22 | 22.51 | $22.51 | 19200 |
| 2021-09-21 | 22.56 | $22.10 | 12434 |
| 2021-09-20 | 22.65 | $22.12 | 53602 |
| 2021-09-17 | 22.74 | $22.82 | 218300 |
| 2021-09-16 | 22.77 | $21.51 | 36500 |
| 2021-09-15 | 22.93 | $21.90 | 34343 |
| 2021-09-14 | 23.07 | $21.78 | 36712 |
| 2021-09-13 | 23.22 | $21.99 | 62846 |
| 2021-09-10 | 23.37 | $22.20 | 27700 |
| 2021-09-09 | 23.50 | $22.49 | 52100 |
| 2021-09-08 | 23.62 | $22.88 | 26106 |
| 2021-09-07 | 23.70 | $23.25 | 28200 |
| 2021-09-03 | 23.75 | $23.62 | 12700 |
| 2021-09-02 | 23.76 | $23.84 | 29900 |
| 2021-09-01 | 23.76 | $23.87 | 24500 |
| 2021-08-31 | 23.75 | $23.92 | 22421 |
| 2021-08-30 | 23.73 | $23.72 | 29700 |
| 2021-08-27 | 23.73 | $24.04 | 46597 |
| 2021-08-26 | 23.69 | $23.53 | 27208 |
| 2021-08-25 | 23.71 | $23.75 | 28518 |
| 2021-08-24 | 23.70 | $23.94 | 42236 |
| 2021-08-23 | 23.68 | $23.56 | 22500 |
| 2021-08-20 | 23.68 | $23.40 | 28511 |
| 2021-08-19 | 23.70 | $23.34 | 27949 |
| 2021-08-18 | 23.72 | $23.41 | 26417 |
| 2021-08-17 | 23.74 | $23.58 | 18125 |
| 2021-08-16 | 23.73 | $23.88 | 37704 |
| 2021-08-13 | 23.69 | $24.20 | 76600 |
| 2021-08-12 | 23.61 | $23.95 | 82324 |
| 2021-08-11 | 23.55 | $24.08 | 35446 |
| 2021-08-10 | 23.48 | $23.98 | 24300 |
| 2021-08-09 | 23.40 | $23.91 | 38211 |
| 2021-08-06 | 23.33 | $24.02 | 31129 |
| 2021-08-05 | 23.24 | $23.58 | 20528 |
| 2021-08-04 | 23.19 | $23.30 | 39100 |
| 2021-08-03 | 23.17 | $23.60 | 27500 |
| 2021-08-02 | 23.11 | $23.08 | 57200 |
| 2021-07-30 | 23.10 | $23.31 | 18500 |
| 2021-07-29 | 23.07 | $23.84 | 11312 |
| 2021-07-28 | 22.99 | $23.63 | 21319 |
| 2021-07-27 | 22.92 | $23.47 | 21836 |
| 2021-07-26 | 22.87 | $23.08 | 12537 |
| 2021-07-23 | 22.85 | $22.96 | 23014 |
| 2021-07-22 | 22.85 | $22.76 | 34200 |
| 2021-07-21 | 22.87 | $23.07 | 27000 |
| 2021-07-20 | 22.86 | $22.65 | 71500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.88
2026-07-17
Close Price
$30.89
Vol: 240200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.76
Average
23.49
Maximum
30.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.88 | $30.89 | 240200 |
| 2026-07-16 | 30.81 | $31.37 | 267614 |
| 2026-07-15 | 30.62 | $30.46 | 162600 |
| 2026-07-14 | 30.59 | $30.18 | 155800 |
| 2026-07-13 | 30.60 | $30.37 | 152204 |
| 2026-07-10 | 30.58 | $30.17 | 148800 |
| 2026-07-09 | 30.59 | $30.08 | 324106 |
| 2026-07-08 | 30.62 | $29.64 | 209500 |
| 2026-07-07 | 30.74 | $30.31 | 241900 |
| 2026-07-06 | 30.74 | $30.89 | 216100 |
| 2026-07-02 | 30.60 | $30.64 | 286600 |
| 2026-07-01 | 30.49 | $31.42 | 255126 |
| 2026-06-30 | 30.20 | $30.73 | 247103 |
| 2026-06-29 | 30.00 | $30.67 | 241800 |
| 2026-06-26 | 29.78 | $30.81 | 1.2M |
| 2026-06-25 | 29.48 | $30.09 | 245400 |
| 2026-06-24 | 29.29 | $30.15 | 373236 |
| 2026-06-23 | 29.05 | $29.55 | 235105 |
| 2026-06-22 | 28.90 | $29.00 | 250283 |
| 2026-06-18 | 28.83 | $28.77 | 711500 |
| 2026-06-17 | 28.81 | $28.56 | 359600 |
| 2026-06-16 | 28.82 | $28.73 | 206832 |
| 2026-06-15 | 28.79 | $28.77 | 220300 |
| 2026-06-12 | 28.75 | $29.24 | 207240 |
| 2026-06-11 | 28.60 | $29.08 | 222001 |
| 2026-06-10 | 28.46 | $28.90 | 242637 |
| 2026-06-09 | 28.33 | $28.69 | 234000 |
| 2026-06-08 | 28.23 | $28.48 | 215800 |
| 2026-06-05 | 28.15 | $28.45 | 160018 |
| 2026-06-04 | 28.06 | $28.40 | 197640 |
| 2026-06-03 | 27.97 | $27.73 | 166000 |
| 2026-06-02 | 28.00 | $28.15 | 196510 |
| 2026-06-01 | 27.95 | $27.96 | 164646 |
| 2026-05-29 | 27.93 | $28.48 | 325038 |
| 2026-05-28 | 27.80 | $28.24 | 206721 |
| 2026-05-27 | 27.69 | $28.13 | 150831 |
| 2026-05-26 | 27.59 | $28.20 | 148342 |
| 2026-05-22 | 27.46 | $27.84 | 200245 |
| 2026-05-21 | 27.39 | $28.01 | 161400 |
| 2026-05-20 | 27.27 | $27.88 | 310042 |
| 2026-05-19 | 27.16 | $27.07 | 102400 |
| 2026-05-18 | 27.20 | $27.23 | 154141 |
| 2026-05-15 | 27.21 | $26.84 | 205533 |
| 2026-05-14 | 27.32 | $27.14 | 129448 |
| 2026-05-13 | 27.37 | $27.04 | 188500 |
| 2026-05-12 | 27.46 | $27.08 | 170800 |
| 2026-05-11 | 27.55 | $27.22 | 221900 |
| 2026-05-08 | 27.63 | $27.68 | 109102 |
| 2026-05-07 | 27.62 | $27.58 | 131820 |
| 2026-05-06 | 27.64 | $27.65 | 109700 |
| 2026-05-05 | 27.64 | $27.45 | 185344 |
| 2026-05-04 | 27.69 | $27.03 | 186900 |
| 2026-05-01 | 27.83 | $27.50 | 132143 |
| 2026-04-30 | 27.89 | $27.38 | 207531 |
| 2026-04-29 | 27.99 | $26.94 | 232618 |
| 2026-04-28 | 28.20 | $27.50 | 155500 |
| 2026-04-27 | 28.32 | $27.01 | 332815 |
| 2026-04-24 | 28.57 | $28.26 | 162300 |
| 2026-04-23 | 28.58 | $28.53 | 112726 |
| 2026-04-22 | 28.55 | $28.21 | 198814 |
| 2026-04-21 | 28.57 | $28.33 | 126500 |
| 2026-04-20 | 28.56 | $29.00 | 110619 |
| 2026-04-17 | 28.41 | $29.00 | 232328 |
| 2026-04-16 | 28.23 | $28.15 | 126347 |
| 2026-04-15 | 28.20 | $28.54 | 145725 |
| 2026-04-14 | 28.08 | $28.68 | 208000 |
| 2026-04-13 | 27.92 | $28.63 | 141500 |
| 2026-04-10 | 27.73 | $28.56 | 166900 |
| 2026-04-09 | 27.53 | $28.76 | 352711 |
| 2026-04-08 | 27.25 | $28.28 | 196200 |
| 2026-04-07 | 27.02 | $27.67 | 425900 |
| 2026-04-06 | 26.89 | $27.57 | 142236 |
| 2026-04-02 | 26.76 | $27.53 | 150337 |
| 2026-04-01 | 26.62 | $27.39 | 143800 |
| 2026-03-31 | 26.49 | $27.04 | 105700 |
| 2026-03-30 | 26.41 | $26.83 | 163700 |
| 2026-03-27 | 26.36 | $26.60 | 122625 |
| 2026-03-26 | 26.36 | $26.84 | 118113 |
| 2026-03-25 | 26.31 | $26.78 | 167938 |
| 2026-03-24 | 26.26 | $27.04 | 240500 |
| 2026-03-23 | 26.16 | $26.81 | 234832 |
| 2026-03-20 | 26.10 | $25.81 | 830000 |
| 2026-03-19 | 26.23 | $26.28 | 195200 |
| 2026-03-18 | 26.30 | $25.91 | 216713 |
| 2026-03-17 | 26.45 | $26.20 | 220300 |
| 2026-03-16 | 26.58 | $26.35 | 135145 |
| 2026-03-13 | 26.69 | $26.09 | 123342 |
| 2026-03-12 | 26.88 | $26.29 | 111500 |
| 2026-03-11 | 27.07 | $26.30 | 85538 |
| 2026-03-10 | 27.28 | $26.57 | 118131 |
| 2026-03-09 | 27.47 | $26.55 | 178735 |
| 2026-03-06 | 27.70 | $26.66 | 191669 |
| 2026-03-05 | 27.94 | $27.00 | 119348 |
| 2026-03-04 | 28.16 | $27.57 | 146300 |
| 2026-03-03 | 28.28 | $27.57 | 260928 |
| 2026-03-02 | 28.43 | $27.70 | 218200 |
| 2026-02-27 | 28.57 | $27.30 | 169500 |
| 2026-02-26 | 28.82 | $28.42 | 171500 |
| 2026-02-25 | 28.87 | $28.37 | 157506 |
| 2026-02-24 | 28.94 | $27.75 | 173217 |
| 2026-02-23 | 29.14 | $27.89 | 195700 |
| 2026-02-20 | 29.35 | $28.88 | 145308 |
| 2026-02-19 | 29.38 | $28.75 | 159600 |
| 2026-02-18 | 29.44 | $28.69 | 260000 |
| 2026-02-17 | 29.51 | $29.29 | 173000 |
| 2026-02-13 | 29.46 | $29.15 | 121000 |
| 2026-02-12 | 29.44 | $29.00 | 181542 |
| 2026-02-11 | 29.43 | $29.22 | 270700 |
| 2026-02-10 | 29.38 | $29.47 | 212466 |
| 2026-02-09 | 29.25 | $29.62 | 112720 |
| 2026-02-06 | 29.07 | $29.84 | 151700 |
| 2026-02-05 | 28.81 | $29.70 | 203600 |
| 2026-02-04 | 28.53 | $29.99 | 414114 |
| 2026-02-03 | 28.15 | $29.39 | 264243 |
| 2026-02-02 | 27.82 | $28.83 | 289652 |
| 2026-01-30 | 27.56 | $28.17 | 237900 |
| 2026-01-29 | 27.39 | $27.62 | 149408 |
| 2026-01-28 | 27.31 | $26.96 | 121321 |
| 2026-01-27 | 27.35 | $27.26 | 99220 |
| 2026-01-26 | 27.34 | $27.46 | 145200 |
| 2026-01-23 | 27.28 | $27.26 | 223000 |
| 2026-01-22 | 27.25 | $28.17 | 148821 |
| 2026-01-21 | 27.02 | $28.21 | 208573 |
| 2026-01-20 | 26.74 | $26.71 | 94518 |
| 2026-01-16 | 26.74 | $27.10 | 84314 |
| 2026-01-15 | 26.65 | $27.32 | 84024 |
| 2026-01-14 | 26.51 | $26.60 | 154144 |
| 2026-01-13 | 26.49 | $26.17 | 91833 |
| 2026-01-12 | 26.55 | $26.35 | 59900 |
| 2026-01-09 | 26.60 | $26.39 | 83700 |
| 2026-01-08 | 26.63 | $26.67 | 117507 |
| 2026-01-07 | 26.62 | $26.02 | 117400 |
| 2026-01-06 | 26.74 | $26.28 | 115233 |
| 2026-01-05 | 26.83 | $26.22 | 152800 |
| 2026-01-02 | 26.94 | $25.88 | 75200 |
| 2025-12-31 | 27.13 | $26.14 | 80200 |
| 2025-12-30 | 27.31 | $26.25 | 70416 |
| 2025-12-29 | 27.48 | $26.57 | 64300 |
| 2025-12-26 | 27.61 | $26.72 | 67000 |
| 2025-12-24 | 27.73 | $26.84 | 39619 |
| 2025-12-23 | 27.84 | $26.92 | 80800 |
| 2025-12-22 | 27.95 | $27.18 | 101400 |
| 2025-12-19 | 28.01 | $27.64 | 283300 |
| 2025-12-18 | 27.98 | $28.08 | 287028 |
| 2025-12-17 | 27.85 | $28.06 | 136500 |
| 2025-12-16 | 27.70 | $27.89 | 112800 |
| 2025-12-15 | 27.55 | $27.91 | 120037 |
| 2025-12-12 | 27.37 | $27.71 | 137945 |
| 2025-12-11 | 27.19 | $27.83 | 154846 |
| 2025-12-10 | 26.96 | $27.52 | 170800 |
| 2025-12-09 | 26.75 | $26.79 | 140605 |
| 2025-12-08 | 26.65 | $26.67 | 84600 |
| 2025-12-05 | 26.57 | $26.81 | 78312 |
| 2025-12-04 | 26.43 | $26.88 | 63900 |
| 2025-12-03 | 26.26 | $26.90 | 93007 |
| 2025-12-02 | 26.04 | $26.26 | 59500 |
| 2025-12-01 | 25.93 | $26.29 | 71921 |
| 2025-11-28 | 25.78 | $26.02 | 38938 |
| 2025-11-26 | 25.67 | $26.25 | 124500 |
| 2025-11-25 | 25.49 | $26.47 | 115949 |
| 2025-11-24 | 25.23 | $25.59 | 159400 |
| 2025-11-21 | 25.11 | $25.72 | 216900 |
| 2025-11-20 | 24.94 | $25.00 | 223738 |
| 2025-11-19 | 24.90 | $24.65 | 224700 |
| 2025-11-18 | 24.92 | $24.45 | 158400 |
| 2025-11-17 | 24.98 | $24.25 | 173800 |
| 2025-11-14 | 25.09 | $25.18 | 143500 |
| 2025-11-13 | 25.03 | $25.26 | 123500 |
| 2025-11-12 | 24.93 | $25.18 | 86200 |
| 2025-11-11 | 24.84 | $25.32 | 53800 |
| 2025-11-10 | 24.69 | $25.12 | 71900 |
| 2025-11-07 | 24.57 | $24.66 | 113300 |
| 2025-11-06 | 24.52 | $24.60 | 49000 |
| 2025-11-05 | 24.47 | $24.97 | 71830 |
| 2025-11-04 | 24.33 | $24.62 | 76943 |
| 2025-11-03 | 24.25 | $24.69 | 81100 |
| 2025-10-31 | 24.13 | $24.52 | 145100 |
| 2025-10-30 | 24.04 | $24.54 | 99009 |
| 2025-10-29 | 23.92 | $24.74 | 152800 |
| 2025-10-28 | 23.74 | $24.48 | 202800 |
| 2025-10-27 | 23.59 | $24.26 | 118500 |
| 2025-10-24 | 23.46 | $25.01 | 183400 |
| 2025-10-23 | 23.15 | $23.40 | 126300 |
| 2025-10-22 | 23.14 | $23.39 | 119400 |
| 2025-10-21 | 23.12 | $23.31 | 65800 |
| 2025-10-20 | 23.12 | $23.17 | 99328 |
| 2025-10-17 | 23.16 | $22.81 | 107000 |
| 2025-10-16 | 23.27 | $22.73 | 120100 |
| 2025-10-15 | 23.43 | $23.86 | 103701 |
| 2025-10-14 | 23.37 | $23.96 | 85522 |
| 2025-10-13 | 23.28 | $23.21 | 100130 |
| 2025-10-10 | 23.35 | $22.81 | 106500 |
| 2025-10-09 | 23.50 | $23.46 | 70039 |
| 2025-10-08 | 23.55 | $23.60 | 69038 |
| 2025-10-07 | 23.58 | $23.67 | 90340 |
| 2025-10-06 | 23.60 | $23.70 | 130300 |
| 2025-10-03 | 23.62 | $23.37 | 117000 |
| 2025-10-02 | 23.71 | $23.16 | 77300 |
| 2025-10-01 | 23.86 | $23.42 | 89821 |
| 2025-09-30 | 23.99 | $23.61 | 98718 |
| 2025-09-29 | 24.10 | $23.70 | 88200 |
| 2025-09-26 | 24.20 | $24.21 | 78948 |
| 2025-09-25 | 24.22 | $23.97 | 118700 |
| 2025-09-24 | 24.29 | $24.07 | 118200 |
| 2025-09-23 | 24.35 | $24.15 | 86800 |
| 2025-09-22 | 24.41 | $24.08 | 75900 |
| 2025-09-19 | 24.49 | $24.21 | 225530 |
| 2025-09-18 | 24.55 | $24.63 | 81800 |
| 2025-09-17 | 24.54 | $23.97 | 99300 |
| 2025-09-16 | 24.67 | $23.92 | 76900 |
| 2025-09-15 | 24.83 | $24.44 | 94400 |
| 2025-09-12 | 24.90 | $24.41 | 75910 |
| 2025-09-11 | 24.99 | $24.82 | 78200 |
| 2025-09-10 | 25.00 | $24.62 | 64428 |
| 2025-09-09 | 25.06 | $24.63 | 65300 |
| 2025-09-08 | 25.13 | $25.09 | 76429 |
| 2025-09-05 | 25.11 | $25.16 | 64615 |
| 2025-09-04 | 25.07 | $25.62 | 78500 |
| 2025-09-03 | 24.92 | $25.15 | 104700 |
| 2025-09-02 | 24.85 | $25.21 | 97800 |
| 2025-08-29 | 24.75 | $25.01 | 77233 |
| 2025-08-28 | 24.68 | $25.08 | 81800 |
| 2025-08-27 | 24.58 | $25.41 | 77100 |
| 2025-08-26 | 24.40 | $25.29 | 88510 |
| 2025-08-25 | 24.21 | $25.16 | 73605 |
| 2025-08-22 | 24.02 | $25.42 | 158500 |
| 2025-08-21 | 23.75 | $24.12 | 98545 |
| 2025-08-20 | 23.71 | $23.93 | 80000 |
| 2025-08-19 | 23.70 | $23.98 | 84700 |
| 2025-08-18 | 23.68 | $23.77 | 59211 |
| 2025-08-15 | 23.71 | $23.78 | 166911 |
| 2025-08-14 | 23.74 | $24.35 | 84300 |
| 2025-08-13 | 23.65 | $24.65 | 74500 |
| 2025-08-12 | 23.50 | $24.12 | 89336 |
| 2025-08-11 | 23.43 | $23.25 | 64223 |
| 2025-08-08 | 23.54 | $23.13 | 62400 |
| 2025-08-07 | 23.70 | $22.92 | 86316 |
| 2025-08-06 | 23.93 | $22.96 | 83944 |
| 2025-08-05 | 24.19 | $23.08 | 116700 |
| 2025-08-04 | 24.47 | $23.18 | 99434 |
| 2025-08-01 | 24.77 | $22.92 | 139908 |
| 2025-07-31 | 25.18 | $23.75 | 149500 |
| 2025-07-30 | 25.48 | $23.98 | 97800 |
| 2025-07-29 | 25.78 | $24.61 | 83400 |
| 2025-07-28 | 25.99 | $24.79 | 138801 |
| 2025-07-25 | 26.19 | $25.40 | 88500 |
| 2025-07-24 | 26.30 | $25.66 | 67230 |
| 2025-07-23 | 26.36 | $26.21 | 85000 |
| 2025-07-22 | 26.32 | $26.13 | 74424 |
| 2025-07-21 | 26.28 | $26.21 | 51327 |
| 2025-07-18 | 26.22 | $26.29 | 82649 |
| 2025-07-17 | 26.12 | $26.16 | 92800 |
| 2025-07-16 | 26.04 | $25.75 | 74100 |
| 2025-07-15 | 26.02 | $25.51 | 87939 |
| 2025-07-14 | 26.04 | $26.38 | 149546 |
| 2025-07-11 | 25.88 | $25.75 | 108344 |
| 2025-07-10 | 25.83 | $26.38 | 84500 |
| 2025-07-09 | 25.62 | $26.35 | 82200 |
| 2025-07-08 | 25.39 | $26.07 | 119728 |
| 2025-07-07 | 25.18 | $25.85 | 117900 |
| 2025-07-03 | 24.97 | $26.19 | 57502 |
| 2025-07-02 | 24.66 | $25.92 | 104000 |
| 2025-07-01 | 24.35 | $25.40 | 97700 |
| 2025-06-30 | 24.10 | $24.65 | 97501 |
| 2025-06-27 | 23.97 | $24.67 | 636517 |
| 2025-06-26 | 23.81 | $24.63 | 119830 |
| 2025-06-25 | 23.63 | $23.98 | 83947 |
| 2025-06-24 | 23.56 | $24.02 | 150700 |
| 2025-06-23 | 23.48 | $23.85 | 127808 |
| 2025-06-20 | 23.41 | $23.22 | 130800 |
| 2025-06-18 | 23.47 | $23.11 | 109400 |
| 2025-06-17 | 23.57 | $22.90 | 105625 |
| 2025-06-16 | 23.72 | $23.18 | 97044 |
| 2025-06-13 | 23.84 | $23.34 | 81000 |
| 2025-06-12 | 23.94 | $24.07 | 87700 |
| 2025-06-11 | 23.90 | $24.22 | 94000 |
| 2025-06-10 | 23.83 | $24.36 | 110900 |
| 2025-06-09 | 23.72 | $23.88 | 71700 |
| 2025-06-06 | 23.69 | $23.71 | 56333 |
| 2025-06-05 | 23.69 | $23.06 | 81246 |
| 2025-06-04 | 23.83 | $23.25 | 70100 |
| 2025-06-03 | 23.95 | $23.60 | 63300 |
| 2025-06-02 | 24.02 | $23.50 | 54533 |
| 2025-05-30 | 24.12 | $23.79 | 95337 |
| 2025-05-29 | 24.17 | $24.13 | 57935 |
| 2025-05-28 | 24.16 | $23.94 | 67400 |
| 2025-05-27 | 24.19 | $24.27 | 83049 |
| 2025-05-23 | 24.15 | $23.59 | 78089 |
| 2025-05-22 | 24.24 | $23.75 | 103325 |
| 2025-05-21 | 24.31 | $23.73 | 55200 |
| 2025-05-20 | 24.40 | $24.41 | 51300 |
| 2025-05-19 | 24.36 | $24.53 | 77700 |
| 2025-05-16 | 24.28 | $24.50 | 107000 |
| 2025-05-15 | 24.20 | $24.77 | 67800 |
| 2025-05-14 | 24.04 | $24.78 | 100239 |
| 2025-05-13 | 23.86 | $24.92 | 99842 |
| 2025-05-12 | 23.61 | $24.72 | 109647 |
| 2025-05-09 | 23.37 | $23.96 | 73115 |
| 2025-05-08 | 23.25 | $23.93 | 55209 |
| 2025-05-07 | 23.11 | $23.49 | 73023 |
| 2025-05-06 | 23.05 | $23.52 | 79312 |
| 2025-05-05 | 22.97 | $23.72 | 77911 |
| 2025-05-02 | 22.83 | $23.69 | 126314 |
| 2025-05-01 | 22.69 | $23.10 | 108900 |
| 2025-04-30 | 22.65 | $23.05 | 95027 |
| 2025-04-29 | 22.61 | $23.45 | 115700 |
| 2025-04-28 | 22.48 | $23.08 | 141500 |
| 2025-04-25 | 22.42 | $22.73 | 189136 |
| 2025-04-24 | 22.43 | $23.64 | 187434 |
| 2025-04-23 | 22.24 | $23.21 | 145426 |
| 2025-04-22 | 22.12 | $23.25 | 116512 |
| 2025-04-21 | 21.98 | $22.48 | 149018 |
| 2025-04-17 | 21.99 | $22.73 | 101440 |
| 2025-04-16 | 21.94 | $22.44 | 74600 |
| 2025-04-15 | 21.96 | $22.22 | 102849 |
| 2025-04-14 | 22.04 | $22.04 | 121634 |
| 2025-04-11 | 22.16 | $21.59 | 99000 |
| 2025-04-10 | 22.42 | $21.65 | 143105 |
| 2025-04-09 | 22.70 | $22.66 | 177322 |
| 2025-04-08 | 22.83 | $21.50 | 161300 |
| 2025-04-07 | 23.22 | $21.80 | 179618 |
| 2025-04-04 | 23.62 | $21.83 | 143208 |
| 2025-04-03 | 24.09 | $22.52 | 116200 |
| 2025-04-02 | 24.48 | $24.73 | 148700 |
| 2025-04-01 | 24.48 | $24.40 | 115431 |
| 2025-03-31 | 24.54 | $24.35 | 137700 |
| 2025-03-28 | 24.63 | $24.48 | 105100 |
| 2025-03-27 | 24.71 | $25.37 | 110432 |
| 2025-03-26 | 24.62 | $25.40 | 136500 |
| 2025-03-25 | 24.51 | $25.07 | 67000 |
| 2025-03-24 | 24.46 | $25.26 | 67237 |
| 2025-03-21 | 24.35 | $24.45 | 173600 |
| 2025-03-20 | 24.41 | $24.71 | 35732 |
| 2025-03-19 | 24.43 | $24.89 | 56621 |
| 2025-03-18 | 24.41 | $24.60 | 61749 |
| 2025-03-17 | 24.46 | $24.63 | 67200 |
| 2025-03-14 | 24.51 | $24.40 | 53439 |
| 2025-03-13 | 24.62 | $23.92 | 47300 |
| 2025-03-12 | 24.86 | $24.05 | 82300 |
| 2025-03-11 | 25.11 | $24.01 | 123100 |
| 2025-03-10 | 25.42 | $24.05 | 100200 |
| 2025-03-07 | 25.77 | $25.03 | 61433 |
| 2025-03-06 | 25.96 | $25.07 | 56717 |
| 2025-03-05 | 26.19 | $25.29 | 78000 |
| 2025-03-04 | 26.41 | $25.44 | 70500 |
| 2025-03-03 | 26.63 | $26.30 | 77800 |
| 2025-02-28 | 26.70 | $26.53 | 119512 |
| 2025-02-27 | 26.74 | $26.08 | 60533 |
| 2025-02-26 | 26.88 | $26.18 | 66429 |
| 2025-02-25 | 27.02 | $26.30 | 97347 |
| 2025-02-24 | 27.16 | $25.93 | 137405 |
| 2025-02-21 | 27.40 | $26.29 | 91200 |
| 2025-02-20 | 27.59 | $27.12 | 67842 |
| 2025-02-19 | 27.65 | $27.58 | 87800 |
| 2025-02-18 | 27.61 | $27.60 | 114500 |
| 2025-02-14 | 27.55 | $27.44 | 60400 |
| 2025-02-13 | 27.52 | $27.50 | 54600 |
| 2025-02-12 | 27.47 | $27.41 | 103200 |
| 2025-02-11 | 27.43 | $27.93 | 66400 |
| 2025-02-10 | 27.27 | $27.39 | 97400 |
| 2025-02-07 | 27.19 | $27.48 | 64638 |
| 2025-02-06 | 27.08 | $27.96 | 63500 |
| 2025-02-05 | 26.85 | $27.45 | 73200 |
| 2025-02-04 | 26.68 | $27.11 | 80637 |
| 2025-02-03 | 26.56 | $26.58 | 94909 |
| 2025-01-31 | 26.54 | $26.99 | 92100 |
| 2025-01-30 | 26.42 | $27.17 | 106812 |
| 2025-01-29 | 26.24 | $27.42 | 101515 |
| 2025-01-28 | 25.98 | $27.29 | 132700 |
| 2025-01-27 | 25.70 | $27.71 | 216624 |
| 2025-01-24 | 25.30 | $27.69 | 250300 |
| 2025-01-23 | 24.83 | $25.44 | 176600 |
| 2025-01-22 | 24.77 | $25.44 | 123700 |
| 2025-01-21 | 24.70 | $26.02 | 144600 |
| 2025-01-17 | 24.50 | $25.58 | 119900 |
| 2025-01-16 | 24.36 | $25.13 | 101249 |
| 2025-01-15 | 24.30 | $25.37 | 148100 |
| 2025-01-14 | 24.19 | $24.54 | 131621 |
| 2025-01-13 | 24.25 | $23.50 | 72300 |
| 2025-01-10 | 24.54 | $23.34 | 67916 |
| 2025-01-08 | 24.91 | $24.30 | 59600 |
| 2025-01-07 | 25.15 | $24.49 | 141739 |
| 2025-01-06 | 25.39 | $24.93 | 109700 |
| 2025-01-03 | 25.58 | $25.04 | 96642 |
| 2025-01-02 | 25.78 | $24.98 | 99915 |
| 2024-12-31 | 26.03 | $25.70 | 85921 |
| 2024-12-30 | 26.17 | $25.73 | 47400 |
| 2024-12-27 | 26.34 | $25.71 | 55200 |
| 2024-12-26 | 26.54 | $26.18 | 34344 |
| 2024-12-24 | 26.67 | $25.94 | 26037 |
| 2024-12-23 | 26.88 | $25.82 | 83709 |
| 2024-12-20 | 27.15 | $25.94 | 473416 |
| 2024-12-19 | 27.44 | $25.82 | 198930 |
| 2024-12-18 | 27.80 | $25.67 | 190700 |
| 2024-12-17 | 28.25 | $27.02 | 158900 |
| 2024-12-16 | 28.49 | $27.78 | 124131 |
| 2024-12-13 | 28.61 | $27.87 | 82500 |
| 2024-12-12 | 28.73 | $28.29 | 70800 |
| 2024-12-11 | 28.77 | $28.77 | 136100 |
| 2024-12-10 | 28.71 | $28.44 | 89900 |
| 2024-12-09 | 28.72 | $28.19 | 89600 |
| 2024-12-06 | 28.77 | $28.35 | 92400 |
| 2024-12-05 | 28.79 | $28.28 | 89900 |
| 2024-12-04 | 28.84 | $28.50 | 117346 |
| 2024-12-03 | 28.83 | $28.05 | 53104 |
| 2024-12-02 | 28.92 | $28.60 | 87200 |
| 2024-11-29 | 28.90 | $28.50 | 63535 |
| 2024-11-27 | 28.90 | $28.72 | 88440 |
| 2024-11-26 | 28.84 | $28.84 | 108400 |
| 2024-11-25 | 28.74 | $28.95 | 196500 |
| 2024-11-22 | 28.61 | $28.38 | 92400 |
| 2024-11-21 | 28.56 | $27.95 | 70700 |
| 2024-11-20 | 28.59 | $27.67 | 69407 |
| 2024-11-19 | 28.68 | $27.81 | 65110 |
| 2024-11-18 | 28.76 | $28.12 | 64700 |
| 2024-11-15 | 28.77 | $28.20 | 88401 |
| 2024-11-14 | 28.76 | $28.71 | 147700 |
| 2024-11-13 | 28.63 | $28.58 | 168500 |
| 2024-11-12 | 28.50 | $29.54 | 100400 |
| 2024-11-11 | 28.15 | $29.86 | 116024 |
| 2024-11-08 | 27.66 | $29.13 | 112301 |
| 2024-11-07 | 27.25 | $28.23 | 131734 |
| 2024-11-06 | 26.95 | $29.56 | 302200 |
| 2024-11-05 | 26.32 | $26.09 | 91300 |
| 2024-11-04 | 26.32 | $26.01 | 93420 |
| 2024-11-01 | 26.33 | $26.31 | 101024 |
| 2024-10-31 | 26.28 | $26.19 | 77729 |
| 2024-10-30 | 26.24 | $27.13 | 141740 |
| 2024-10-29 | 26.00 | $26.46 | 71229 |
| 2024-10-28 | 25.85 | $26.54 | 72437 |
| 2024-10-25 | 25.66 | $25.97 | 75200 |
| 2024-10-24 | 25.56 | $25.04 | 42134 |
| 2024-10-23 | 25.64 | $25.34 | 42319 |
| 2024-10-22 | 25.67 | $25.44 | 36700 |
| 2024-10-21 | 25.67 | $25.17 | 50400 |
| 2024-10-18 | 25.74 | $26.07 | 45029 |
| 2024-10-17 | 25.62 | $26.81 | 54502 |
| 2024-10-16 | 25.32 | $26.28 | 85241 |
| 2024-10-15 | 25.09 | $25.69 | 92323 |
| 2024-10-14 | 24.94 | $25.51 | 50639 |
| 2024-10-11 | 24.80 | $25.22 | 65011 |
| 2024-10-10 | 24.71 | $24.57 | 67845 |
| 2024-10-09 | 24.73 | $24.44 | 102500 |
| 2024-10-08 | 24.79 | $23.96 | 31100 |
| 2024-10-07 | 24.95 | $24.16 | 26200 |
| 2024-10-04 | 25.10 | $24.36 | 47500 |
| 2024-10-03 | 25.24 | $24.06 | 47600 |
| 2024-10-02 | 25.45 | $24.14 | 32944 |
| 2024-10-01 | 25.68 | $24.59 | 59900 |
| 2024-09-30 | 25.84 | $25.67 | 62105 |
| 2024-09-27 | 25.81 | $25.23 | 32500 |
| 2024-09-26 | 25.85 | $25.33 | 72500 |
| 2024-09-25 | 25.88 | $25.33 | 62200 |
| 2024-09-24 | 25.91 | $25.43 | 84631 |
| 2024-09-23 | 25.91 | $25.58 | 61902 |
| 2024-09-20 | 25.88 | $25.70 | 360913 |
| 2024-09-19 | 25.82 | $26.63 | 67927 |
| 2024-09-18 | 25.54 | $26.05 | 132907 |
| 2024-09-17 | 25.34 | $26.13 | 107802 |
| 2024-09-16 | 25.08 | $25.88 | 136500 |
| 2024-09-13 | 24.83 | $25.63 | 77300 |
| 2024-09-12 | 24.59 | $24.86 | 69033 |
| 2024-09-11 | 24.47 | $24.53 | 52300 |
| 2024-09-10 | 24.40 | $24.81 | 73400 |
| 2024-09-09 | 24.25 | $24.68 | 110600 |
| 2024-09-06 | 24.10 | $24.06 | 75300 |
| 2024-09-05 | 24.06 | $24.17 | 52237 |
| 2024-09-04 | 23.99 | $23.93 | 52248 |
| 2024-09-03 | 23.95 | $24.23 | 56629 |
| 2024-08-30 | 23.84 | $24.42 | 42700 |
| 2024-08-29 | 23.67 | $24.31 | 59400 |
| 2024-08-28 | 23.49 | $24.28 | 45600 |
| 2024-08-27 | 23.29 | $24.11 | 52125 |
| 2024-08-26 | 23.09 | $24.23 | 51223 |
| 2024-08-23 | 22.83 | $24.14 | 116407 |
| 2024-08-22 | 22.56 | $22.87 | 44818 |
| 2024-08-21 | 22.50 | $22.88 | 75532 |
| 2024-08-20 | 22.44 | $22.70 | 55603 |
| 2024-08-19 | 22.40 | $22.82 | 51343 |
| 2024-08-16 | 22.33 | $22.44 | 192142 |
| 2024-08-15 | 22.33 | $22.11 | 60012 |
| 2024-08-14 | 22.41 | $21.58 | 61332 |
| 2024-08-13 | 22.61 | $21.86 | 67000 |
| 2024-08-12 | 22.78 | $21.46 | 66800 |
| 2024-08-09 | 23.06 | $21.46 | 46007 |
| 2024-08-08 | 23.39 | $21.73 | 48744 |
| 2024-08-07 | 23.72 | $21.53 | 43200 |
| 2024-08-06 | 24.14 | $21.90 | 78116 |
| 2024-08-05 | 24.54 | $21.85 | 81842 |
| 2024-08-02 | 25.02 | $22.86 | 96900 |
| 2024-08-01 | 25.35 | $24.17 | 88914 |
| 2024-07-31 | 25.45 | $25.42 | 116000 |
| 2024-07-30 | 25.29 | $25.51 | 134709 |
| 2024-07-29 | 25.09 | $25.41 | 66200 |
| 2024-07-26 | 24.87 | $26.22 | 130632 |
| 2024-07-25 | 24.43 | $25.22 | 104700 |
| 2024-07-24 | 24.12 | $24.68 | 158500 |
| 2024-07-23 | 23.87 | $24.93 | 113600 |
| 2024-07-22 | 23.53 | $24.06 | 164046 |
| 2024-07-19 | 23.30 | $23.60 | 53100 |
| 2024-07-18 | 23.13 | $23.79 | 87400 |
| 2024-07-17 | 22.89 | $24.42 | 159138 |
| 2024-07-16 | 22.48 | $24.30 | 166716 |
| 2024-07-15 | 22.01 | $23.26 | 103027 |
| 2024-07-12 | 21.69 | $22.75 | 72000 |
| 2024-07-11 | 21.42 | $22.91 | 117517 |
| 2024-07-10 | 21.08 | $21.62 | 29537 |
| 2024-07-09 | 20.95 | $21.17 | 11800 |
| 2024-07-08 | 20.89 | $20.88 | 31413 |
| 2024-07-05 | 20.89 | $20.55 | 44223 |
| 2024-07-03 | 20.95 | $21.24 | 19434 |
| 2024-07-02 | 20.88 | $21.59 | 44744 |
| 2024-07-01 | 20.72 | $21.51 | 36323 |
| 2024-06-28 | 20.55 | $21.76 | 288534 |
| 2024-06-27 | 20.30 | $21.02 | 28536 |
| 2024-06-26 | 20.18 | $20.43 | 38100 |
| 2024-06-25 | 20.15 | $20.36 | 43216 |
| 2024-06-24 | 20.14 | $20.24 | 29241 |
| 2024-06-21 | 20.15 | $20.04 | 105846 |
| 2024-06-20 | 20.21 | $20.28 | 16500 |
| 2024-06-18 | 20.23 | $20.42 | 30300 |
| 2024-06-17 | 20.23 | $20.12 | 25026 |
| 2024-06-14 | 20.29 | $19.72 | 32315 |
| 2024-06-13 | 20.44 | $20.12 | 21046 |
| 2024-06-12 | 20.54 | $20.53 | 49200 |
| 2024-06-11 | 20.57 | $20.22 | 41600 |
| 2024-06-10 | 20.67 | $20.27 | 43643 |
| 2024-06-07 | 20.77 | $20.57 | 31400 |
| 2024-06-06 | 20.84 | $20.60 | 26540 |
| 2024-06-05 | 20.90 | $20.60 | 26400 |
| 2024-06-04 | 20.98 | $20.57 | 28205 |
| 2024-06-03 | 21.07 | $20.81 | 39615 |
| 2024-05-31 | 21.13 | $21.45 | 119719 |
| 2024-05-30 | 21.07 | $21.09 | 52629 |
| 2024-05-29 | 21.07 | $20.39 | 40900 |
| 2024-05-28 | 21.22 | $21.04 | 35633 |
| 2024-05-24 | 21.25 | $21.01 | 36000 |
| 2024-05-23 | 21.30 | $20.97 | 57800 |
| 2024-05-22 | 21.37 | $21.43 | 53000 |
| 2024-05-21 | 21.34 | $21.51 | 24129 |
| 2024-05-20 | 21.30 | $21.30 | 35231 |
| 2024-05-17 | 21.29 | $21.75 | 58700 |
| 2024-05-16 | 21.19 | $21.35 | 72033 |
| 2024-05-15 | 21.15 | $21.28 | 43846 |
| 2024-05-14 | 21.12 | $21.24 | 51000 |
| 2024-05-13 | 21.10 | $21.16 | 23344 |
| 2024-05-10 | 21.09 | $21.10 | 60500 |
| 2024-05-09 | 21.09 | $21.48 | 58702 |
| 2024-05-08 | 21.01 | $21.44 | 132540 |
| 2024-05-07 | 20.93 | $21.28 | 45900 |
| 2024-05-06 | 20.86 | $21.34 | 66210 |
| 2024-05-03 | 20.78 | $21.00 | 81000 |
| 2024-05-02 | 20.75 | $20.90 | 51737 |
| 2024-05-01 | 20.75 | $20.70 | 55900 |
| 2024-04-30 | 20.78 | $20.19 | 46309 |
| 2024-04-29 | 20.93 | $20.54 | 47008 |
| 2024-04-26 | 21.03 | $20.66 | 64611 |
| 2024-04-25 | 21.12 | $21.77 | 49600 |
| 2024-04-24 | 21.00 | $22.04 | 48224 |
| 2024-04-23 | 20.80 | $21.94 | 50900 |
| 2024-04-22 | 20.59 | $21.57 | 53114 |
| 2024-04-19 | 20.42 | $21.05 | 74910 |
| 2024-04-18 | 20.34 | $20.57 | 54400 |
| 2024-04-17 | 20.35 | $20.17 | 43447 |
| 2024-04-16 | 20.45 | $20.20 | 35205 |
| 2024-04-15 | 20.56 | $20.26 | 30244 |
| 2024-04-12 | 20.68 | $20.40 | 28300 |
| 2024-04-11 | 20.79 | $20.21 | 32522 |
| 2024-04-10 | 20.97 | $20.15 | 68738 |
| 2024-04-09 | 21.18 | $21.41 | 31300 |
| 2024-04-08 | 21.17 | $21.12 | 37319 |
| 2024-04-05 | 21.22 | $20.87 | 30926 |
| 2024-04-04 | 21.33 | $20.84 | 37306 |
| 2024-04-03 | 21.47 | $20.74 | 53000 |
| 2024-04-02 | 21.65 | $20.87 | 47836 |
| 2024-04-01 | 21.83 | $21.71 | 40812 |
| 2024-03-28 | 21.87 | $22.28 | 98700 |
| 2024-03-27 | 21.79 | $22.35 | 52600 |
| 2024-03-26 | 21.69 | $21.37 | 36421 |
| 2024-03-25 | 21.78 | $21.78 | 23600 |
| 2024-03-22 | 21.80 | $21.69 | 35232 |
| 2024-03-21 | 21.84 | $22.39 | 43600 |
| 2024-03-20 | 21.73 | $22.18 | 39800 |
| 2024-03-19 | 21.66 | $21.43 | 38200 |
| 2024-03-18 | 21.74 | $21.09 | 37000 |
| 2024-03-15 | 21.90 | $21.24 | 240300 |
| 2024-03-14 | 22.05 | $21.67 | 45713 |
| 2024-03-13 | 22.14 | $22.38 | 45200 |
| 2024-03-12 | 22.10 | $22.15 | 22700 |
| 2024-03-11 | 22.09 | $22.37 | 30200 |
| 2024-03-08 | 22.05 | $22.47 | 28300 |
| 2024-03-07 | 21.97 | $22.33 | 26600 |
| 2024-03-06 | 21.91 | $22.13 | 57100 |
| 2024-03-05 | 21.88 | $22.50 | 39548 |
| 2024-03-04 | 21.77 | $21.84 | 27665 |
| 2024-03-01 | 21.79 | $21.89 | 41600 |
| 2024-02-29 | 21.80 | $22.45 | 76603 |
| 2024-02-28 | 21.69 | $21.64 | 28000 |
| 2024-02-27 | 21.74 | $21.89 | 26600 |
| 2024-02-26 | 21.75 | $21.76 | 27923 |
| 2024-02-23 | 21.79 | $21.86 | 26227 |
| 2024-02-22 | 21.81 | $21.71 | 44641 |
| 2024-02-21 | 21.87 | $21.96 | 43800 |
| 2024-02-20 | 21.90 | $22.36 | 37434 |
| 2024-02-16 | 21.84 | $22.31 | 62803 |
| 2024-02-15 | 21.78 | $22.30 | 58100 |
| 2024-02-14 | 21.73 | $21.40 | 44100 |
| 2024-02-13 | 21.85 | $21.18 | 87700 |
| 2024-02-12 | 22.05 | $22.43 | 53900 |
| 2024-02-09 | 22.01 | $21.81 | 37241 |
| 2024-02-08 | 22.10 | $21.38 | 32634 |
| 2024-02-07 | 22.30 | $21.33 | 61300 |
| 2024-02-06 | 22.55 | $21.45 | 47945 |
| 2024-02-05 | 22.81 | $21.75 | 45837 |
| 2024-02-02 | 23.05 | $22.24 | 50248 |
| 2024-02-01 | 23.22 | $22.41 | 65200 |
| 2024-01-31 | 23.39 | $22.55 | 60300 |
| 2024-01-30 | 23.55 | $23.71 | 21300 |
| 2024-01-29 | 23.50 | $23.87 | 43300 |
| 2024-01-26 | 23.40 | $23.51 | 61615 |
| 2024-01-25 | 23.36 | $23.31 | 57900 |
| 2024-01-24 | 23.36 | $23.03 | 62300 |
| 2024-01-23 | 23.41 | $23.40 | 48744 |
| 2024-01-22 | 23.39 | $23.77 | 79300 |
| 2024-01-19 | 23.29 | $22.89 | 33900 |
| 2024-01-18 | 23.36 | $22.67 | 30400 |
| 2024-01-17 | 23.49 | $22.48 | 40600 |
| 2024-01-16 | 23.67 | $22.30 | 41200 |
| 2024-01-12 | 23.92 | $22.93 | 79700 |
| 2024-01-11 | 24.08 | $22.90 | 41415 |
| 2024-01-10 | 24.26 | $23.10 | 55911 |
| 2024-01-09 | 24.43 | $23.16 | 37537 |
| 2024-01-08 | 24.60 | $23.64 | 43009 |
| 2024-01-05 | 24.70 | $23.66 | 147230 |
| 2024-01-04 | 24.81 | $23.76 | 69847 |
| 2024-01-03 | 24.90 | $23.72 | 66700 |
| 2024-01-02 | 25.01 | $24.51 | 45900 |
| 2023-12-29 | 24.96 | $24.65 | 40000 |
| 2023-12-28 | 24.87 | $25.06 | 67400 |
| 2023-12-27 | 24.67 | $25.34 | 47900 |
| 2023-12-26 | 24.37 | $25.23 | 58700 |
| 2023-12-22 | 24.04 | $24.66 | 50300 |
| 2023-12-21 | 23.76 | $24.20 | 51023 |
| 2023-12-20 | 23.54 | $23.91 | 79000 |
| 2023-12-19 | 23.33 | $24.40 | 72624 |
| 2023-12-18 | 22.98 | $23.72 | 55866 |
| 2023-12-15 | 22.71 | $23.67 | 172200 |
| 2023-12-14 | 22.40 | $23.55 | 89300 |
| 2023-12-13 | 22.06 | $22.97 | 126164 |
| 2023-12-12 | 21.79 | $21.94 | 25500 |
| 2023-12-11 | 21.68 | $21.96 | 36500 |
| 2023-12-08 | 21.55 | $21.86 | 44335 |
| 2023-12-07 | 21.42 | $21.86 | 32100 |
| 2023-12-06 | 21.26 | $21.40 | 34231 |
| 2023-12-05 | 21.18 | $21.93 | 61102 |
| 2023-12-04 | 20.96 | $21.93 | 82600 |
| 2023-12-01 | 20.71 | $21.04 | 60442 |
| 2023-11-30 | 20.60 | $20.23 | 90200 |
| 2023-11-29 | 20.64 | $20.26 | 34425 |
| 2023-11-28 | 20.69 | $19.81 | 32916 |
| 2023-11-27 | 20.83 | $20.15 | 30100 |
| 2023-11-24 | 20.92 | $20.52 | 17214 |
| 2023-11-22 | 20.94 | $20.30 | 24107 |
| 2023-11-21 | 21.01 | $20.48 | 49209 |
| 2023-11-20 | 21.05 | $20.80 | 51600 |
| 2023-11-17 | 21.03 | $21.05 | 81033 |
| 2023-11-16 | 20.94 | $21.25 | 111600 |
| 2023-11-15 | 20.80 | $21.48 | 58500 |
| 2023-11-14 | 20.57 | $21.57 | 105300 |
| 2023-11-13 | 20.30 | $20.36 | 18803 |
| 2023-11-10 | 20.22 | $20.42 | 32932 |
| 2023-11-09 | 20.13 | $20.20 | 33800 |
| 2023-11-08 | 20.06 | $20.33 | 41235 |
| 2023-11-07 | 19.94 | $20.56 | 29336 |
| 2023-11-06 | 19.76 | $20.73 | 40505 |
| 2023-11-03 | 19.52 | $20.89 | 73045 |
| 2023-11-02 | 19.19 | $20.20 | 76930 |
| 2023-11-01 | 18.96 | $19.62 | 42418 |
| 2023-10-31 | 18.82 | $19.54 | 40535 |
| 2023-10-30 | 18.66 | $19.51 | 75700 |
| 2023-10-27 | 18.49 | $19.11 | 120000 |
| 2023-10-26 | 18.38 | $18.57 | 56400 |
| 2023-10-25 | 18.37 | $18.42 | 69202 |
| 2023-10-24 | 18.38 | $18.25 | 45730 |
| 2023-10-23 | 18.44 | $18.21 | 49700 |
| 2023-10-20 | 18.51 | $18.10 | 63332 |
| 2023-10-19 | 18.62 | $18.56 | 32841 |
| 2023-10-18 | 18.65 | $18.62 | 40938 |
| 2023-10-17 | 18.67 | $19.07 | 68846 |
| 2023-10-16 | 18.61 | $18.76 | 42900 |
| 2023-10-13 | 18.60 | $18.46 | 71636 |
| 2023-10-12 | 18.65 | $18.79 | 34200 |
| 2023-10-11 | 18.64 | $18.79 | 43400 |
| 2023-10-10 | 18.64 | $18.86 | 70800 |
| 2023-10-09 | 18.61 | $18.72 | 33643 |
| 2023-10-06 | 18.62 | $18.66 | 46022 |
| 2023-10-05 | 18.64 | $18.95 | 58800 |
| 2023-10-04 | 18.60 | $18.86 | 45700 |
| 2023-10-03 | 18.58 | $18.59 | 38203 |
| 2023-10-02 | 18.61 | $18.71 | 49509 |
| 2023-09-29 | 18.63 | $18.76 | 55554 |
| 2023-09-28 | 18.64 | $18.89 | 46320 |
| 2023-09-27 | 18.62 | $18.64 | 39127 |
| 2023-09-26 | 18.66 | $18.45 | 37924 |
| 2023-09-25 | 18.75 | $18.56 | 37234 |
| 2023-09-22 | 18.83 | $18.22 | 37000 |
| 2023-09-21 | 18.99 | $18.11 | 31303 |
| 2023-09-20 | 19.21 | $18.39 | 33533 |
| 2023-09-19 | 19.40 | $18.51 | 42330 |
| 2023-09-18 | 19.60 | $18.74 | 38900 |
| 2023-09-15 | 19.78 | $19.11 | 317500 |
| 2023-09-14 | 19.91 | $19.50 | 37000 |
| 2023-09-13 | 19.98 | $19.14 | 59045 |
| 2023-09-12 | 20.14 | $19.17 | 65800 |
| 2023-09-11 | 20.31 | $19.41 | 67718 |
| 2023-09-08 | 20.46 | $19.83 | 28800 |
| 2023-09-07 | 20.54 | $19.67 | 77512 |
| 2023-09-06 | 20.67 | $19.85 | 34823 |
| 2023-09-05 | 20.78 | $20.29 | 59910 |
| 2023-09-01 | 20.80 | $20.81 | 87800 |
| 2023-08-31 | 20.72 | $20.45 | 72000 |
| 2023-08-30 | 20.70 | $20.14 | 44013 |
| 2023-08-29 | 20.73 | $20.15 | 31500 |
| 2023-08-28 | 20.76 | $20.21 | 37440 |
| 2023-08-25 | 20.78 | $20.15 | 59930 |
| 2023-08-24 | 20.81 | $20.22 | 53200 |
| 2023-08-23 | 20.83 | $19.98 | 58024 |
| 2023-08-22 | 20.89 | $19.75 | 67400 |
| 2023-08-21 | 21.01 | $19.90 | 61400 |
| 2023-08-18 | 21.10 | $19.91 | 137549 |
| 2023-08-17 | 21.20 | $20.11 | 41706 |
| 2023-08-16 | 21.26 | $20.21 | 74800 |
| 2023-08-15 | 21.31 | $20.75 | 86900 |
| 2023-08-14 | 21.24 | $20.88 | 69700 |
| 2023-08-11 | 21.12 | $21.05 | 126800 |
| 2023-08-10 | 20.94 | $21.29 | 128200 |
| 2023-08-09 | 20.66 | $20.87 | 128206 |
| 2023-08-08 | 20.43 | $20.63 | 126323 |
| 2023-08-07 | 20.19 | $21.05 | 62210 |
| 2023-08-04 | 19.82 | $20.60 | 65400 |
| 2023-08-03 | 19.47 | $20.77 | 68121 |
| 2023-08-02 | 19.03 | $20.58 | 65300 |
| 2023-08-01 | 18.54 | $21.22 | 200016 |
| 2023-07-31 | 17.84 | $20.45 | 115523 |
| 2023-07-28 | 17.18 | $20.95 | 302931 |
| 2023-07-27 | 16.30 | $17.01 | 57700 |
| 2023-07-26 | 16.12 | $16.87 | 64438 |
| 2023-07-25 | 15.92 | $16.30 | 66738 |
| 2023-07-24 | 15.82 | $16.33 | 51600 |
| 2023-07-21 | 15.69 | $16.02 | 45500 |
| 2023-07-20 | 15.61 | $16.27 | 83000 |
| 2023-07-19 | 15.46 | $16.28 | 61420 |
| 2023-07-18 | 15.29 | $15.97 | 70524 |
| 2023-07-17 | 15.15 | $15.27 | 60900 |
| 2023-07-14 | 15.14 | $15.04 | 72600 |
| 2023-07-13 | 15.17 | $15.38 | 38600 |
| 2023-07-12 | 15.14 | $15.43 | 62112 |
| 2023-07-11 | 15.09 | $15.10 | 60700 |
| 2023-07-10 | 15.11 | $14.78 | 35458 |
| 2023-07-07 | 15.20 | $14.82 | 95200 |
| 2023-07-06 | 15.30 | $14.53 | 69500 |
| 2023-07-05 | 15.47 | $14.90 | 42100 |
| 2023-07-03 | 15.59 | $15.30 | 32349 |
| 2023-06-30 | 15.65 | $15.07 | 35114 |
| 2023-06-29 | 15.76 | $15.39 | 36300 |
| 2023-06-28 | 15.83 | $15.35 | 36745 |
| 2023-06-27 | 15.91 | $15.32 | 56215 |
| 2023-06-26 | 16.01 | $15.40 | 72129 |
| 2023-06-23 | 16.11 | $15.73 | 300426 |
| 2023-06-22 | 16.16 | $15.65 | 48100 |
| 2023-06-21 | 16.22 | $16.06 | 44200 |
| 2023-06-20 | 16.21 | $16.24 | 81734 |
| 2023-06-16 | 16.16 | $17.15 | 344900 |
| 2023-06-15 | 15.90 | $16.29 | 47703 |
| 2023-06-14 | 15.78 | $16.10 | 53900 |
| 2023-06-13 | 15.68 | $16.44 | 65000 |
| 2023-06-12 | 15.50 | $15.70 | 36135 |
| 2023-06-09 | 15.43 | $15.87 | 32424 |
| 2023-06-08 | 15.32 | $16.09 | 53405 |
| 2023-06-07 | 15.15 | $16.48 | 79900 |
| 2023-06-06 | 14.87 | $15.75 | 66400 |
| 2023-06-05 | 14.69 | $14.83 | 83800 |
| 2023-06-02 | 14.68 | $15.69 | 64800 |
| 2023-06-01 | 14.49 | $14.68 | 40000 |
| 2023-05-31 | 14.48 | $14.57 | 102300 |
| 2023-05-30 | 14.50 | $14.70 | 40400 |
| 2023-05-26 | 14.49 | $14.84 | 27600 |
| 2023-05-25 | 14.46 | $14.79 | 60100 |
| 2023-05-24 | 14.43 | $15.14 | 78100 |
| 2023-05-23 | 14.33 | $15.33 | 70300 |
| 2023-05-22 | 14.17 | $15.13 | 53600 |
| 2023-05-19 | 14.03 | $14.75 | 67323 |
| 2023-05-18 | 13.95 | $14.96 | 85400 |
| 2023-05-17 | 13.82 | $14.59 | 143221 |
| 2023-05-16 | 13.76 | $13.97 | 59342 |
| 2023-05-15 | 13.82 | $14.30 | 58122 |
| 2023-05-12 | 13.82 | $13.89 | 46128 |
| 2023-05-11 | 13.91 | $14.01 | 124303 |
| 2023-05-10 | 14.01 | $13.98 | 46545 |
| 2023-05-09 | 14.12 | $14.14 | 66920 |
| 2023-05-08 | 14.23 | $14.49 | 70105 |
| 2023-05-05 | 14.29 | $14.11 | 84907 |
| 2023-05-04 | 14.44 | $13.66 | 123921 |
| 2023-05-03 | 14.72 | $14.04 | 132000 |
| 2023-05-02 | 14.97 | $14.25 | 83743 |
| 2023-05-01 | 15.22 | $15.13 | 59300 |
| 2023-04-28 | 15.33 | $15.42 | 69831 |
| 2023-04-27 | 15.39 | $15.78 | 50235 |
| 2023-04-26 | 15.40 | $15.30 | 70800 |
| 2023-04-25 | 15.52 | $15.36 | 44400 |
| 2023-04-24 | 15.64 | $15.78 | 41212 |
| 2023-04-21 | 15.70 | $15.93 | 86500 |
| 2023-04-20 | 15.75 | $15.93 | 41900 |
| 2023-04-19 | 15.80 | $16.14 | 46332 |
| 2023-04-18 | 15.83 | $15.72 | 45423 |
| 2023-04-17 | 15.95 | $16.19 | 35022 |
| 2023-04-14 | 16.00 | $16.03 | 65941 |
| 2023-04-13 | 16.10 | $16.36 | 41000 |
| 2023-04-12 | 16.14 | $16.25 | 53600 |
| 2023-04-11 | 16.22 | $16.51 | 59206 |
| 2023-04-10 | 16.27 | $16.70 | 75509 |
| 2023-04-06 | 16.29 | $16.40 | 52500 |
| 2023-04-05 | 16.38 | $16.12 | 51609 |
| 2023-04-04 | 16.55 | $16.46 | 56548 |
| 2023-04-03 | 16.68 | $17.02 | 84624 |
| 2023-03-31 | 16.72 | $17.13 | 193000 |
| 2023-03-30 | 16.75 | $16.83 | 49408 |
| 2023-03-29 | 16.86 | $17.18 | 72333 |
| 2023-03-28 | 16.91 | $17.27 | 72500 |
| 2023-03-27 | 16.96 | $17.35 | 76835 |
| 2023-03-24 | 17.00 | $16.91 | 117530 |
| 2023-03-23 | 17.15 | $16.70 | 83639 |
| 2023-03-22 | 17.38 | $17.12 | 116600 |
| 2023-03-21 | 17.56 | $17.77 | 119700 |
| 2023-03-20 | 17.64 | $16.98 | 72300 |
| 2023-03-17 | 17.90 | $17.08 | 195400 |
| 2023-03-16 | 18.20 | $18.10 | 112500 |
| 2023-03-15 | 18.33 | $17.60 | 127000 |
| 2023-03-14 | 18.59 | $17.60 | 291900 |
| 2023-03-13 | 18.90 | $16.75 | 239400 |
| 2023-03-10 | 19.44 | $17.99 | 141505 |
| 2023-03-09 | 19.81 | $18.45 | 111900 |
| 2023-03-08 | 20.14 | $19.85 | 69639 |
| 2023-03-07 | 20.24 | $19.95 | 91800 |
| 2023-03-06 | 20.33 | $20.61 | 138809 |
| 2023-03-03 | 20.30 | $20.47 | 99823 |
| 2023-03-02 | 20.30 | $20.07 | 84124 |
| 2023-03-01 | 20.38 | $20.23 | 86432 |
| 2023-02-28 | 20.44 | $20.84 | 129200 |
| 2023-02-27 | 20.39 | $20.76 | 129100 |
| 2023-02-24 | 20.34 | $20.47 | 277800 |
| 2023-02-23 | 20.35 | $20.67 | 153300 |
| 2023-02-22 | 20.32 | $20.42 | 167300 |
| 2023-02-21 | 20.34 | $20.59 | 196901 |
| 2023-02-17 | 20.34 | $20.10 | 298100 |
| 2023-02-16 | 20.43 | $20.00 | 134100 |
| 2023-02-15 | 20.57 | $20.51 | 194800 |
| 2023-02-14 | 20.62 | $20.25 | 100900 |
| 2023-02-13 | 20.73 | $20.68 | 93500 |
| 2023-02-10 | 20.78 | $20.72 | 33400 |
| 2023-02-09 | 20.82 | $20.75 | 36229 |
| 2023-02-08 | 20.87 | $21.04 | 68819 |
| 2023-02-07 | 20.87 | $21.30 | 96100 |
| 2023-02-06 | 20.81 | $21.23 | 41800 |
| 2023-02-03 | 20.77 | $21.30 | 66700 |
| 2023-02-02 | 20.70 | $21.19 | 81411 |
| 2023-02-01 | 20.64 | $21.00 | 129543 |
| 2023-01-31 | 20.62 | $20.74 | 73000 |
| 2023-01-30 | 20.65 | $20.28 | 45200 |
| 2023-01-27 | 20.79 | $20.50 | 55208 |
| 2023-01-26 | 20.91 | $20.83 | 99246 |
| 2023-01-25 | 20.98 | $20.92 | 55800 |
| 2023-01-24 | 21.05 | $21.06 | 37000 |
| 2023-01-23 | 21.09 | $21.25 | 88900 |
| 2023-01-20 | 21.11 | $21.10 | 115700 |
| 2023-01-19 | 21.17 | $20.98 | 76414 |
| 2023-01-18 | 21.26 | $20.95 | 165208 |
| 2023-01-17 | 21.38 | $21.63 | 37800 |
| 2023-01-13 | 21.37 | $21.80 | 48900 |
| 2023-01-12 | 21.33 | $21.79 | 41900 |
| 2023-01-11 | 21.29 | $21.50 | 44547 |
| 2023-01-10 | 21.30 | $21.45 | 47300 |
| 2023-01-09 | 21.34 | $20.98 | 42414 |
| 2023-01-06 | 21.48 | $21.25 | 71604 |
| 2023-01-05 | 21.58 | $20.96 | 75800 |
| 2023-01-04 | 21.77 | $21.83 | 51135 |
| 2023-01-03 | 21.81 | $21.94 | 71800 |
| 2022-12-30 | 21.83 | $22.14 | 55900 |
| 2022-12-29 | 21.82 | $22.21 | 43400 |
| 2022-12-28 | 21.79 | $21.83 | 37424 |
| 2022-12-27 | 21.85 | $22.00 | 31647 |
| 2022-12-23 | 21.88 | $21.98 | 36800 |
| 2022-12-22 | 21.92 | $21.84 | 43741 |
| 2022-12-21 | 22.00 | $21.90 | 55400 |
| 2022-12-20 | 22.08 | $21.43 | 88200 |
| 2022-12-19 | 22.28 | $21.65 | 107800 |
| 2022-12-16 | 22.47 | $21.11 | 473300 |
| 2022-12-15 | 22.80 | $21.19 | 107300 |
| 2022-12-14 | 23.17 | $22.12 | 128305 |
| 2022-12-13 | 23.40 | $23.16 | 102400 |
| 2022-12-12 | 23.46 | $23.06 | 54725 |
| 2022-12-09 | 23.54 | $23.32 | 41107 |
| 2022-12-08 | 23.59 | $23.21 | 56608 |
| 2022-12-07 | 23.66 | $23.44 | 58616 |
| 2022-12-06 | 23.69 | $23.55 | 85826 |
| 2022-12-05 | 23.71 | $23.41 | 62500 |
| 2022-12-02 | 23.76 | $24.19 | 47036 |
| 2022-12-01 | 23.65 | $24.01 | 83937 |
| 2022-11-30 | 23.56 | $23.52 | 489600 |
| 2022-11-29 | 23.56 | $22.96 | 59308 |
| 2022-11-28 | 23.68 | $23.04 | 41136 |
| 2022-11-25 | 23.80 | $23.79 | 21200 |
| 2022-11-23 | 23.78 | $23.36 | 56616 |
| 2022-11-22 | 23.84 | $23.63 | 115834 |
| 2022-11-21 | 23.86 | $23.53 | 95442 |
| 2022-11-18 | 23.90 | $23.41 | 109933 |
| 2022-11-17 | 23.96 | $23.57 | 47906 |
| 2022-11-16 | 24.01 | $23.88 | 52000 |
| 2022-11-15 | 23.99 | $23.76 | 61424 |
| 2022-11-14 | 23.99 | $23.72 | 67236 |
| 2022-11-11 | 24.00 | $23.87 | 89948 |
| 2022-11-10 | 23.98 | $23.94 | 232700 |
| 2022-11-09 | 23.93 | $23.83 | 58900 |
| 2022-11-08 | 23.90 | $24.08 | 58600 |
| 2022-11-07 | 23.81 | $23.96 | 59600 |
| 2022-11-04 | 23.72 | $23.86 | 50500 |
| 2022-11-03 | 23.65 | $23.30 | 25927 |
| 2022-11-02 | 23.67 | $23.64 | 48400 |
| 2022-11-01 | 23.62 | $24.15 | 42007 |
| 2022-10-31 | 23.46 | $24.78 | 53629 |
| 2022-10-28 | 23.14 | $24.71 | 70043 |
| 2022-10-27 | 22.77 | $23.38 | 56900 |
| 2022-10-26 | 22.63 | $23.12 | 34632 |
| 2022-10-25 | 22.52 | $23.19 | 56548 |
| 2022-10-24 | 22.37 | $22.88 | 32242 |
| 2022-10-21 | 22.27 | $22.74 | 40610 |
| 2022-10-20 | 22.18 | $22.29 | 39300 |
| 2022-10-19 | 22.17 | $22.94 | 53345 |
| 2022-10-18 | 22.03 | $22.97 | 171231 |
| 2022-10-17 | 21.85 | $22.70 | 186000 |
| 2022-10-14 | 21.71 | $21.49 | 142517 |
| 2022-10-13 | 21.80 | $21.52 | 201600 |
| 2022-10-12 | 21.90 | $21.98 | 31555 |
| 2022-10-11 | 21.93 | $22.05 | 18700 |
| 2022-10-10 | 21.94 | $21.92 | 43100 |
| 2022-10-07 | 21.99 | $21.74 | 26615 |
| 2022-10-06 | 22.08 | $22.18 | 14235 |
| 2022-10-05 | 22.10 | $22.43 | 17741 |
| 2022-10-04 | 22.07 | $22.77 | 31018 |
| 2022-10-03 | 21.96 | $22.02 | 35600 |
| 2022-09-30 | 22.00 | $21.53 | 29000 |
| 2022-09-29 | 22.15 | $21.70 | 25207 |
| 2022-09-28 | 22.30 | $22.02 | 32700 |
| 2022-09-27 | 22.40 | $21.77 | 24427 |
| 2022-09-26 | 22.57 | $22.12 | 29845 |
| 2022-09-23 | 22.69 | $22.22 | 25700 |
| 2022-09-22 | 22.82 | $22.46 | 18122 |
| 2022-09-21 | 22.92 | $22.80 | 36300 |
| 2022-09-20 | 22.96 | $22.87 | 38900 |
| 2022-09-19 | 22.99 | $23.24 | 56412 |
| 2022-09-16 | 22.96 | $23.26 | 143900 |
| 2022-09-15 | 22.91 | $22.57 | 30026 |
| 2022-09-14 | 23.00 | $22.36 | 37000 |
| 2022-09-13 | 23.16 | $22.55 | 40528 |
| 2022-09-12 | 23.29 | $23.57 | 27900 |
| 2022-09-09 | 23.24 | $23.22 | 35914 |
| 2022-09-08 | 23.25 | $22.68 | 23938 |
| 2022-09-07 | 23.38 | $22.49 | 26600 |
| 2022-09-06 | 23.56 | $22.38 | 26300 |
| 2022-09-02 | 23.80 | $22.99 | 23800 |
| 2022-09-01 | 23.95 | $23.04 | 41300 |
| 2022-08-31 | 24.11 | $23.59 | 43900 |
| 2022-08-30 | 24.18 | $23.77 | 33503 |
| 2022-08-29 | 24.22 | $23.65 | 39333 |
| 2022-08-26 | 24.29 | $23.63 | 61242 |
| 2022-08-25 | 24.37 | $23.77 | 18400 |
| 2022-08-24 | 24.43 | $23.50 | 18300 |
| 2022-08-23 | 24.55 | $23.71 | 17525 |
| 2022-08-22 | 24.65 | $23.94 | 21501 |
| 2022-08-19 | 24.70 | $24.33 | 27823 |
| 2022-08-18 | 24.68 | $24.71 | 20300 |
| 2022-08-17 | 24.57 | $24.68 | 19448 |
| 2022-08-16 | 24.44 | $24.95 | 32600 |
| 2022-08-15 | 24.24 | $24.82 | 20800 |
| 2022-08-12 | 24.02 | $24.59 | 29907 |
| 2022-08-11 | 23.81 | $24.34 | 37745 |
| 2022-08-10 | 23.61 | $23.85 | 53815 |
| 2022-08-09 | 23.48 | $23.94 | 28200 |
| 2022-08-08 | 23.31 | $23.49 | 28700 |
| 2022-08-05 | 23.20 | $23.43 | 23509 |
| 2022-08-04 | 23.09 | $23.38 | 26940 |
| 2022-08-03 | 22.96 | $23.47 | 12938 |
| 2022-08-02 | 22.79 | $23.56 | 35900 |
| 2022-08-01 | 22.57 | $23.43 | 42300 |
| 2022-07-29 | 22.34 | $23.48 | 79000 |
| 2022-07-28 | 22.06 | $22.57 | 56300 |
| 2022-07-27 | 21.93 | $22.64 | 57617 |
| 2022-07-26 | 21.76 | $22.26 | 26200 |
| 2022-07-25 | 21.64 | $22.03 | 19510 |
| 2022-07-22 | 21.56 | $21.83 | 36046 |
| 2022-07-21 | 21.49 | $22.36 | 40618 |
| 2022-07-20 | 21.31 | $21.88 | 56638 |
| 2022-07-19 | 21.20 | $21.45 | 81719 |
| 2022-07-18 | 21.17 | $21.25 | 22900 |
| 2022-07-15 | 21.17 | $21.50 | 44320 |
| 2022-07-14 | 21.12 | $20.67 | 31106 |
| 2022-07-13 | 21.24 | $20.80 | 26024 |
| 2022-07-12 | 21.35 | $21.25 | 12400 |
| 2022-07-11 | 21.38 | $21.24 | 21200 |
| 2022-07-08 | 21.43 | $21.49 | 25600 |
| 2022-07-07 | 21.42 | $21.59 | 45200 |
| 2022-07-06 | 21.40 | $21.81 | 30417 |
| 2022-07-05 | 21.33 | $21.93 | 54426 |
| 2022-07-01 | 21.22 | $21.66 | 19124 |
| 2022-06-30 | 21.15 | $21.31 | 37000 |
| 2022-06-29 | 21.15 | $21.34 | 29032 |
| 2022-06-28 | 21.14 | $21.41 | 45800 |
| 2022-06-27 | 21.12 | $21.36 | 71131 |
| 2022-06-24 | 21.10 | $21.25 | 307600 |
| 2022-06-23 | 21.11 | $21.15 | 61000 |
| 2022-06-22 | 21.14 | $21.30 | 58000 |
| 2022-06-21 | 21.15 | $21.47 | 84800 |
| 2022-06-17 | 21.13 | $21.34 | 165729 |
| 2022-06-16 | 21.13 | $21.18 | 110108 |
| 2022-06-15 | 21.17 | $21.31 | 68300 |
| 2022-06-14 | 21.19 | $20.58 | 35649 |
| 2022-06-13 | 21.36 | $20.34 | 31300 |
| 2022-06-10 | 21.62 | $20.88 | 19400 |
| 2022-06-09 | 21.81 | $21.43 | 24500 |
| 2022-06-08 | 21.92 | $22.07 | 32800 |
| 2022-06-07 | 21.91 | $22.32 | 27712 |
| 2022-06-06 | 21.85 | $22.32 | 37741 |
| 2022-06-03 | 21.77 | $22.22 | 15300 |
| 2022-06-02 | 21.71 | $22.50 | 29600 |
| 2022-06-01 | 21.58 | $22.17 | 26918 |
| 2022-05-31 | 21.50 | $22.13 | 46428 |
| 2022-05-27 | 21.42 | $22.20 | 30404 |
| 2022-05-26 | 21.32 | $21.92 | 32100 |
| 2022-05-25 | 21.26 | $21.56 | 40040 |
| 2022-05-24 | 21.27 | $21.64 | 57808 |
| 2022-05-23 | 21.27 | $21.31 | 44512 |
| 2022-05-20 | 21.34 | $21.10 | 49800 |
| 2022-05-19 | 21.48 | $20.91 | 53549 |
| 2022-05-18 | 21.68 | $21.37 | 39513 |
| 2022-05-17 | 21.82 | $22.13 | 26700 |
| 2022-05-16 | 21.82 | $21.70 | 35033 |
| 2022-05-13 | 21.92 | $21.69 | 60100 |
| 2022-05-12 | 22.04 | $21.61 | 55600 |
| 2022-05-11 | 22.20 | $22.21 | 26200 |
| 2022-05-10 | 22.26 | $22.41 | 31243 |
| 2022-05-09 | 22.29 | $22.52 | 42300 |
| 2022-05-06 | 22.31 | $22.20 | 27531 |
| 2022-05-05 | 22.40 | $22.53 | 35200 |
| 2022-05-04 | 22.44 | $23.21 | 35118 |
| 2022-05-03 | 22.35 | $22.18 | 32727 |
| 2022-05-02 | 22.47 | $22.22 | 29400 |
| 2022-04-29 | 22.60 | $22.16 | 36600 |
| 2022-04-28 | 22.76 | $23.08 | 51300 |
| 2022-04-27 | 22.76 | $22.70 | 48724 |
| 2022-04-26 | 22.85 | $22.76 | 33900 |
| 2022-04-25 | 22.94 | $23.17 | 27700 |
| 2022-04-22 | 22.96 | $23.17 | 19235 |
| 2022-04-21 | 22.98 | $23.56 | 23900 |
| 2022-04-20 | 22.94 | $23.76 | 18200 |
| 2022-04-19 | 22.85 | $23.55 | 19300 |
| 2022-04-18 | 22.79 | $23.01 | 15300 |
| 2022-04-14 | 22.84 | $22.94 | 15947 |
| 2022-04-13 | 22.92 | $23.26 | 26500 |
| 2022-04-12 | 22.95 | $22.76 | 18108 |
| 2022-04-11 | 23.10 | $22.84 | 25947 |
| 2022-04-08 | 23.26 | $22.68 | 34900 |
| 2022-04-07 | 23.48 | $22.71 | 20421 |
| 2022-04-06 | 23.74 | $23.10 | 27401 |
| 2022-04-05 | 23.96 | $23.49 | 47800 |
| 2022-04-04 | 24.14 | $23.82 | 17900 |
| 2022-04-01 | 24.28 | $23.95 | 29629 |
| 2022-03-31 | 24.42 | $24.33 | 32032 |
| 2022-03-30 | 24.50 | $24.22 | 23400 |
| 2022-03-29 | 24.63 | $24.83 | 31548 |
| 2022-03-28 | 24.65 | $24.64 | 9800 |
| 2022-03-25 | 24.71 | $24.98 | 24728 |
| 2022-03-24 | 24.72 | $24.78 | 17600 |
| 2022-03-23 | 24.78 | $24.57 | 26235 |
| 2022-03-22 | 24.89 | $25.29 | 26200 |
| 2022-03-21 | 24.87 | $24.92 | 23200 |
| 2022-03-18 | 24.93 | $25.17 | 85639 |
| 2022-03-17 | 24.95 | $25.58 | 20047 |
| 2022-03-16 | 24.89 | $25.98 | 43100 |
| 2022-03-15 | 24.74 | $25.15 | 19000 |
| 2022-03-14 | 24.75 | $25.08 | 27800 |
| 2022-03-11 | 24.77 | $24.97 | 39700 |
| 2022-03-10 | 24.83 | $24.85 | 16617 |
| 2022-03-09 | 24.93 | $24.75 | 19405 |
| 2022-03-08 | 25.07 | $24.22 | 37447 |
| 2022-03-07 | 25.36 | $23.97 | 42400 |
| 2022-03-04 | 25.74 | $25.21 | 20919 |
| 2022-03-03 | 25.93 | $25.88 | 40700 |
| 2022-03-02 | 26.00 | $26.03 | 62300 |
| 2022-03-01 | 26.07 | $25.16 | 33500 |
| 2022-02-28 | 26.33 | $26.19 | 66707 |
| 2022-02-25 | 26.42 | $26.52 | 27600 |
| 2022-02-24 | 26.46 | $25.43 | 34042 |
| 2022-02-23 | 26.73 | $26.08 | 26926 |
| 2022-02-22 | 26.92 | $26.59 | 28217 |
| 2022-02-18 | 27.03 | $26.80 | 93812 |
| 2022-02-17 | 27.11 | $26.83 | 54921 |
| 2022-02-16 | 27.21 | $26.94 | 22500 |
| 2022-02-15 | 27.30 | $27.10 | 46326 |
| 2022-02-14 | 27.37 | $26.81 | 21900 |
| 2022-02-11 | 27.51 | $26.88 | 25200 |
| 2022-02-10 | 27.66 | $27.20 | 37100 |
| 2022-02-09 | 27.77 | $27.86 | 37500 |
| 2022-02-08 | 27.76 | $28.99 | 48623 |
| 2022-02-07 | 27.51 | $28.02 | 42106 |
| 2022-02-04 | 27.43 | $27.43 | 25325 |
| 2022-02-03 | 27.46 | $27.22 | 27700 |
| 2022-02-02 | 27.54 | $27.15 | 34626 |
| 2022-02-01 | 27.64 | $27.48 | 29809 |
| 2022-01-31 | 27.70 | $27.45 | 37900 |
| 2022-01-28 | 27.77 | $27.76 | 29000 |
| 2022-01-27 | 27.79 | $27.20 | 40808 |
| 2022-01-26 | 27.93 | $27.16 | 40000 |
| 2022-01-25 | 28.10 | $27.77 | 18136 |
| 2022-01-24 | 28.17 | $28.09 | 33424 |
| 2022-01-21 | 28.19 | $27.13 | 35224 |
| 2022-01-20 | 28.41 | $27.30 | 21600 |
| 2022-01-19 | 28.63 | $27.87 | 22200 |
| 2022-01-18 | 28.76 | $28.26 | 18000 |
| 2022-01-14 | 28.83 | $28.90 | 14000 |
| 2022-01-13 | 28.77 | $28.60 | 24029 |
| 2022-01-12 | 28.77 | $28.31 | 23100 |
| 2022-01-11 | 28.83 | $28.55 | 16712 |
| 2022-01-10 | 28.84 | $29.05 | 14209 |
| 2022-01-07 | 28.74 | $29.24 | 19413 |
| 2022-01-06 | 28.59 | $29.16 | 23100 |
| 2022-01-05 | 28.43 | $28.61 | 23047 |
| 2022-01-04 | 28.35 | $28.40 | 12600 |
| 2022-01-03 | 28.31 | $28.53 | 16000 |
| 2021-12-31 | 28.23 | $28.31 | 14900 |
| 2021-12-30 | 28.18 | $28.36 | 15800 |
| 2021-12-29 | 28.11 | $28.19 | 37900 |
| 2021-12-28 | 28.07 | $28.60 | 18800 |
| 2021-12-27 | 27.93 | $28.44 | 14200 |
| 2021-12-23 | 27.80 | $28.13 | 14807 |
| 2021-12-22 | 27.71 | $27.76 | 20900 |
| 2021-12-21 | 27.69 | $27.31 | 39100 |
| 2021-12-20 | 27.76 | $27.25 | 37149 |
| 2021-12-17 | 27.85 | $27.58 | 83328 |
| 2021-12-16 | 27.89 | $27.98 | 34023 |
| 2021-12-15 | 27.85 | $28.01 | 43600 |
| 2021-12-14 | 27.79 | $27.41 | 42500 |
| 2021-12-13 | 27.84 | $27.22 | 26143 |
| 2021-12-10 | 27.95 | $27.61 | 18400 |
| 2021-12-09 | 27.99 | $27.60 | 23433 |
| 2021-12-08 | 28.03 | $27.62 | 27800 |
| 2021-12-07 | 28.08 | $27.51 | 25715 |
| 2021-12-06 | 28.16 | $27.76 | 27800 |
| 2021-12-03 | 28.19 | $27.55 | 27129 |
| 2021-12-02 | 28.27 | $28.02 | 25300 |
| 2021-12-01 | 28.25 | $27.50 | 50622 |
| 2021-11-30 | 28.35 | $27.50 | 48900 |
| 2021-11-29 | 28.45 | $27.50 | 45900 |
| 2021-11-26 | 28.57 | $27.50 | 52500 |
| 2021-11-24 | 28.70 | $28.34 | 11129 |
| 2021-11-23 | 28.67 | $28.74 | 36107 |
| 2021-11-22 | 28.54 | $28.31 | 24200 |
| 2021-11-19 | 28.48 | $27.85 | 16100 |
| 2021-11-18 | 28.50 | $28.10 | 39230 |
| 2021-11-17 | 28.47 | $27.75 | 19428 |
| 2021-11-16 | 28.50 | $27.87 | 29962 |
| 2021-11-15 | 28.50 | $28.02 | 28128 |
| 2021-11-12 | 28.46 | $28.29 | 63000 |
| 2021-11-11 | 28.35 | $28.76 | 24900 |
| 2021-11-10 | 28.12 | $28.86 | 55800 |
| 2021-11-09 | 27.83 | $28.42 | 27900 |
| 2021-11-08 | 27.57 | $28.26 | 43918 |
| 2021-11-05 | 27.30 | $27.87 | 42222 |
| 2021-11-04 | 27.06 | $27.04 | 23243 |
| 2021-11-03 | 26.95 | $27.36 | 43000 |
| 2021-11-02 | 26.75 | $26.62 | 21100 |
| 2021-11-01 | 26.67 | $27.03 | 75242 |
| 2021-10-29 | 26.49 | $26.68 | 48616 |
| 2021-10-28 | 26.34 | $26.55 | 54300 |
| 2021-10-27 | 26.20 | $25.95 | 31700 |
| 2021-10-26 | 26.15 | $26.70 | 110700 |
| 2021-10-25 | 25.93 | $26.85 | 147237 |
| 2021-10-22 | 25.63 | $25.96 | 84908 |
| 2021-10-21 | 25.48 | $25.58 | 59910 |
| 2021-10-20 | 25.37 | $25.63 | 26943 |
| 2021-10-19 | 25.23 | $25.30 | 15440 |
| 2021-10-18 | 25.14 | $25.21 | 25500 |
| 2021-10-15 | 25.05 | $25.34 | 54900 |
| 2021-10-14 | 24.91 | $25.36 | 34523 |
| 2021-10-13 | 24.74 | $24.91 | 12401 |
| 2021-10-12 | 24.63 | $25.17 | 15200 |
| 2021-10-11 | 24.45 | $25.16 | 19021 |
| 2021-10-08 | 24.24 | $25.41 | 142447 |
| 2021-10-07 | 23.94 | $25.31 | 229600 |
| 2021-10-06 | 23.61 | $24.36 | 66000 |
| 2021-10-05 | 23.42 | $24.04 | 137737 |
| 2021-10-04 | 23.27 | $23.87 | 44000 |
| 2021-10-01 | 23.14 | $23.63 | 36300 |
| 2021-09-30 | 23.03 | $23.39 | 12900 |
| 2021-09-29 | 22.96 | $23.62 | 13419 |
| 2021-09-28 | 22.82 | $23.53 | 22400 |
| 2021-09-27 | 22.68 | $23.91 | 37000 |
| 2021-09-24 | 22.45 | $23.19 | 11207 |
| 2021-09-23 | 22.32 | $23.09 | 21100 |
| 2021-09-22 | 22.20 | $22.51 | 19200 |
| 2021-09-21 | 22.19 | $22.10 | 12434 |
| 2021-09-20 | 22.26 | $22.12 | 53602 |
| 2021-09-17 | 22.35 | $22.82 | 218300 |
| 2021-09-16 | 22.30 | $21.51 | 36500 |
| 2021-09-15 | 22.52 | $21.90 | 34343 |
| 2021-09-14 | 22.70 | $21.78 | 36712 |
| 2021-09-13 | 22.94 | $21.99 | 62846 |
| 2021-09-10 | 23.17 | $22.20 | 27700 |
| 2021-09-09 | 23.39 | $22.49 | 52100 |
| 2021-09-08 | 23.59 | $22.88 | 26106 |
| 2021-09-07 | 23.74 | $23.25 | 28200 |
| 2021-09-03 | 23.83 | $23.62 | 12700 |
| 2021-09-02 | 23.86 | $23.84 | 29900 |
| 2021-09-01 | 23.85 | $23.87 | 24500 |
| 2021-08-31 | 23.83 | $23.92 | 22421 |
| 2021-08-30 | 23.79 | $23.72 | 29700 |
| 2021-08-27 | 23.79 | $24.04 | 46597 |
| 2021-08-26 | 23.73 | $23.53 | 27208 |
| 2021-08-25 | 23.76 | $23.75 | 28518 |
| 2021-08-24 | 23.74 | $23.94 | 42236 |
| 2021-08-23 | 23.69 | $23.56 | 22500 |
| 2021-08-20 | 23.70 | $23.40 | 28511 |
| 2021-08-19 | 23.75 | $23.34 | 27949 |
| 2021-08-18 | 23.81 | $23.41 | 26417 |
| 2021-08-17 | 23.88 | $23.58 | 18125 |
| 2021-08-16 | 23.91 | $23.88 | 37704 |
| 2021-08-13 | 23.89 | $24.20 | 76600 |
| 2021-08-12 | 23.80 | $23.95 | 82324 |
| 2021-08-11 | 23.74 | $24.08 | 35446 |
| 2021-08-10 | 23.64 | $23.98 | 24300 |
| 2021-08-09 | 23.54 | $23.91 | 38211 |
| 2021-08-06 | 23.45 | $24.02 | 31129 |
| 2021-08-05 | 23.32 | $23.58 | 20528 |
| 2021-08-04 | 23.25 | $23.30 | 39100 |
| 2021-08-03 | 23.24 | $23.60 | 27500 |
| 2021-08-02 | 23.16 | $23.08 | 57200 |
| 2021-07-30 | 23.18 | $23.31 | 18500 |
| 2021-07-29 | 23.15 | $23.84 | 11312 |
| 2021-07-28 | 23.00 | $23.63 | 21319 |
| 2021-07-27 | 22.88 | $23.47 | 21836 |
| 2021-07-26 | 22.77 | $23.08 | 12537 |
| 2021-07-23 | 22.72 | $22.96 | 23014 |
| 2021-07-22 | 22.70 | $22.76 | 34200 |
| 2021-07-21 | 22.72 | $23.07 | 27000 |
| 2021-07-20 | 22.67 | $22.65 | 71500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.92
2026-07-17
Close Price
$30.89
Vol: 240200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.76
Average
23.50
Maximum
31.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.92 | $30.89 | 240200 |
| 2026-07-16 | 30.84 | $31.37 | 267614 |
| 2026-07-15 | 30.60 | $30.46 | 162600 |
| 2026-07-14 | 30.58 | $30.18 | 155800 |
| 2026-07-13 | 30.64 | $30.37 | 152204 |
| 2026-07-10 | 30.64 | $30.17 | 148800 |
| 2026-07-09 | 30.71 | $30.08 | 324106 |
| 2026-07-08 | 30.80 | $29.64 | 209500 |
| 2026-07-07 | 31.04 | $30.31 | 241900 |
| 2026-07-06 | 31.11 | $30.89 | 216100 |
| 2026-07-02 | 31.00 | $30.64 | 286600 |
| 2026-07-01 | 30.93 | $31.42 | 255126 |
| 2026-06-30 | 30.59 | $30.73 | 247103 |
| 2026-06-29 | 30.37 | $30.67 | 241800 |
| 2026-06-26 | 30.12 | $30.81 | 1.2M |
| 2026-06-25 | 29.75 | $30.09 | 245400 |
| 2026-06-24 | 29.52 | $30.15 | 373236 |
| 2026-06-23 | 29.22 | $29.55 | 235105 |
| 2026-06-22 | 29.03 | $29.00 | 250283 |
| 2026-06-18 | 28.97 | $28.77 | 711500 |
| 2026-06-17 | 28.97 | $28.56 | 359600 |
| 2026-06-16 | 29.02 | $28.73 | 206832 |
| 2026-06-15 | 29.02 | $28.77 | 220300 |
| 2026-06-12 | 29.01 | $29.24 | 207240 |
| 2026-06-11 | 28.83 | $29.08 | 222001 |
| 2026-06-10 | 28.67 | $28.90 | 242637 |
| 2026-06-09 | 28.51 | $28.69 | 234000 |
| 2026-06-08 | 28.39 | $28.48 | 215800 |
| 2026-06-05 | 28.30 | $28.45 | 160018 |
| 2026-06-04 | 28.20 | $28.40 | 197640 |
| 2026-06-03 | 28.08 | $27.73 | 166000 |
| 2026-06-02 | 28.15 | $28.15 | 196510 |
| 2026-06-01 | 28.10 | $27.96 | 164646 |
| 2026-05-29 | 28.10 | $28.48 | 325038 |
| 2026-05-28 | 27.92 | $28.24 | 206721 |
| 2026-05-27 | 27.79 | $28.13 | 150831 |
| 2026-05-26 | 27.65 | $28.20 | 148342 |
| 2026-05-22 | 27.47 | $27.84 | 200245 |
| 2026-05-21 | 27.35 | $28.01 | 161400 |
| 2026-05-20 | 27.16 | $27.88 | 310042 |
| 2026-05-19 | 26.98 | $27.07 | 102400 |
| 2026-05-18 | 27.01 | $27.23 | 154141 |
| 2026-05-15 | 27.00 | $26.84 | 205533 |
| 2026-05-14 | 27.12 | $27.14 | 129448 |
| 2026-05-13 | 27.17 | $27.04 | 188500 |
| 2026-05-12 | 27.27 | $27.08 | 170800 |
| 2026-05-11 | 27.38 | $27.22 | 221900 |
| 2026-05-08 | 27.48 | $27.68 | 109102 |
| 2026-05-07 | 27.45 | $27.58 | 131820 |
| 2026-05-06 | 27.45 | $27.65 | 109700 |
| 2026-05-05 | 27.44 | $27.45 | 185344 |
| 2026-05-04 | 27.48 | $27.03 | 186900 |
| 2026-05-01 | 27.67 | $27.50 | 132143 |
| 2026-04-30 | 27.75 | $27.38 | 207531 |
| 2026-04-29 | 27.89 | $26.94 | 232618 |
| 2026-04-28 | 28.20 | $27.50 | 155500 |
| 2026-04-27 | 28.39 | $27.01 | 332815 |
| 2026-04-24 | 28.78 | $28.26 | 162300 |
| 2026-04-23 | 28.86 | $28.53 | 112726 |
| 2026-04-22 | 28.85 | $28.21 | 198814 |
| 2026-04-21 | 28.94 | $28.33 | 126500 |
| 2026-04-20 | 29.00 | $29.00 | 110619 |
| 2026-04-17 | 28.85 | $29.00 | 232328 |
| 2026-04-16 | 28.65 | $28.15 | 126347 |
| 2026-04-15 | 28.68 | $28.54 | 145725 |
| 2026-04-14 | 28.57 | $28.68 | 208000 |
| 2026-04-13 | 28.39 | $28.63 | 141500 |
| 2026-04-10 | 28.18 | $28.56 | 166900 |
| 2026-04-09 | 27.94 | $28.76 | 352711 |
| 2026-04-08 | 27.57 | $28.28 | 196200 |
| 2026-04-07 | 27.27 | $27.67 | 425900 |
| 2026-04-06 | 27.10 | $27.57 | 142236 |
| 2026-04-02 | 26.92 | $27.53 | 150337 |
| 2026-04-01 | 26.72 | $27.39 | 143800 |
| 2026-03-31 | 26.51 | $27.04 | 105700 |
| 2026-03-30 | 26.38 | $26.83 | 163700 |
| 2026-03-27 | 26.28 | $26.60 | 122625 |
| 2026-03-26 | 26.25 | $26.84 | 118113 |
| 2026-03-25 | 26.13 | $26.78 | 167938 |
| 2026-03-24 | 26.02 | $27.04 | 240500 |
| 2026-03-23 | 25.81 | $26.81 | 234832 |
| 2026-03-20 | 25.64 | $25.81 | 830000 |
| 2026-03-19 | 25.76 | $26.28 | 195200 |
| 2026-03-18 | 25.77 | $25.91 | 216713 |
| 2026-03-17 | 25.91 | $26.20 | 220300 |
| 2026-03-16 | 26.00 | $26.35 | 135145 |
| 2026-03-13 | 26.08 | $26.09 | 123342 |
| 2026-03-12 | 26.27 | $26.29 | 111500 |
| 2026-03-11 | 26.45 | $26.30 | 85538 |
| 2026-03-10 | 26.68 | $26.57 | 118131 |
| 2026-03-09 | 26.89 | $26.55 | 178735 |
| 2026-03-06 | 27.15 | $26.66 | 191669 |
| 2026-03-05 | 27.45 | $27.00 | 119348 |
| 2026-03-04 | 27.71 | $27.57 | 146300 |
| 2026-03-03 | 27.85 | $27.57 | 260928 |
| 2026-03-02 | 28.02 | $27.70 | 218200 |
| 2026-02-27 | 28.20 | $27.30 | 169500 |
| 2026-02-26 | 28.54 | $28.42 | 171500 |
| 2026-02-25 | 28.61 | $28.37 | 157506 |
| 2026-02-24 | 28.70 | $27.75 | 173217 |
| 2026-02-23 | 29.01 | $27.89 | 195700 |
| 2026-02-20 | 29.33 | $28.88 | 145308 |
| 2026-02-19 | 29.41 | $28.75 | 159600 |
| 2026-02-18 | 29.53 | $28.69 | 260000 |
| 2026-02-17 | 29.70 | $29.29 | 173000 |
| 2026-02-13 | 29.69 | $29.15 | 121000 |
| 2026-02-12 | 29.72 | $29.00 | 181542 |
| 2026-02-11 | 29.79 | $29.22 | 270700 |
| 2026-02-10 | 29.80 | $29.47 | 212466 |
| 2026-02-09 | 29.71 | $29.62 | 112720 |
| 2026-02-06 | 29.54 | $29.84 | 151700 |
| 2026-02-05 | 29.25 | $29.70 | 203600 |
| 2026-02-04 | 28.92 | $29.99 | 414114 |
| 2026-02-03 | 28.42 | $29.39 | 264243 |
| 2026-02-02 | 27.99 | $28.83 | 289652 |
| 2026-01-30 | 27.64 | $28.17 | 237900 |
| 2026-01-29 | 27.42 | $27.62 | 149408 |
| 2026-01-28 | 27.32 | $26.96 | 121321 |
| 2026-01-27 | 27.40 | $27.26 | 99220 |
| 2026-01-26 | 27.40 | $27.46 | 145200 |
| 2026-01-23 | 27.33 | $27.26 | 223000 |
| 2026-01-22 | 27.31 | $28.17 | 148821 |
| 2026-01-21 | 26.99 | $28.21 | 208573 |
| 2026-01-20 | 26.58 | $26.71 | 94518 |
| 2026-01-16 | 26.57 | $27.10 | 84314 |
| 2026-01-15 | 26.42 | $27.32 | 84024 |
| 2026-01-14 | 26.18 | $26.60 | 154144 |
| 2026-01-13 | 26.12 | $26.17 | 91833 |
| 2026-01-12 | 26.18 | $26.35 | 59900 |
| 2026-01-09 | 26.20 | $26.39 | 83700 |
| 2026-01-08 | 26.22 | $26.67 | 117507 |
| 2026-01-07 | 26.16 | $26.02 | 117400 |
| 2026-01-06 | 26.30 | $26.28 | 115233 |
| 2026-01-05 | 26.38 | $26.22 | 152800 |
| 2026-01-02 | 26.51 | $25.88 | 75200 |
| 2025-12-31 | 26.77 | $26.14 | 80200 |
| 2025-12-30 | 27.01 | $26.25 | 70416 |
| 2025-12-29 | 27.27 | $26.57 | 64300 |
| 2025-12-26 | 27.48 | $26.72 | 67000 |
| 2025-12-24 | 27.67 | $26.84 | 39619 |
| 2025-12-23 | 27.87 | $26.92 | 80800 |
| 2025-12-22 | 28.08 | $27.18 | 101400 |
| 2025-12-19 | 28.24 | $27.64 | 283300 |
| 2025-12-18 | 28.27 | $28.08 | 287028 |
| 2025-12-17 | 28.16 | $28.06 | 136500 |
| 2025-12-16 | 28.01 | $27.89 | 112800 |
| 2025-12-15 | 27.88 | $27.91 | 120037 |
| 2025-12-12 | 27.69 | $27.71 | 137945 |
| 2025-12-11 | 27.51 | $27.83 | 154846 |
| 2025-12-10 | 27.25 | $27.52 | 170800 |
| 2025-12-09 | 27.01 | $26.79 | 140605 |
| 2025-12-08 | 26.94 | $26.67 | 84600 |
| 2025-12-05 | 26.88 | $26.81 | 78312 |
| 2025-12-04 | 26.75 | $26.88 | 63900 |
| 2025-12-03 | 26.56 | $26.90 | 93007 |
| 2025-12-02 | 26.31 | $26.26 | 59500 |
| 2025-12-01 | 26.20 | $26.29 | 71921 |
| 2025-11-28 | 26.05 | $26.02 | 38938 |
| 2025-11-26 | 25.94 | $26.25 | 124500 |
| 2025-11-25 | 25.73 | $26.47 | 115949 |
| 2025-11-24 | 25.39 | $25.59 | 159400 |
| 2025-11-21 | 25.25 | $25.72 | 216900 |
| 2025-11-20 | 25.03 | $25.00 | 223738 |
| 2025-11-19 | 24.99 | $24.65 | 224700 |
| 2025-11-18 | 25.05 | $24.45 | 158400 |
| 2025-11-17 | 25.17 | $24.25 | 173800 |
| 2025-11-14 | 25.38 | $25.18 | 143500 |
| 2025-11-13 | 25.34 | $25.26 | 123500 |
| 2025-11-12 | 25.25 | $25.18 | 86200 |
| 2025-11-11 | 25.16 | $25.32 | 53800 |
| 2025-11-10 | 25.00 | $25.12 | 71900 |
| 2025-11-07 | 24.86 | $24.66 | 113300 |
| 2025-11-06 | 24.83 | $24.60 | 49000 |
| 2025-11-05 | 24.81 | $24.97 | 71830 |
| 2025-11-04 | 24.66 | $24.62 | 76943 |
| 2025-11-03 | 24.58 | $24.69 | 81100 |
| 2025-10-31 | 24.45 | $24.52 | 145100 |
| 2025-10-30 | 24.35 | $24.54 | 99009 |
| 2025-10-29 | 24.21 | $24.74 | 152800 |
| 2025-10-28 | 23.98 | $24.48 | 202800 |
| 2025-10-27 | 23.77 | $24.26 | 118500 |
| 2025-10-24 | 23.59 | $25.01 | 183400 |
| 2025-10-23 | 23.13 | $23.40 | 126300 |
| 2025-10-22 | 23.09 | $23.39 | 119400 |
| 2025-10-21 | 23.04 | $23.31 | 65800 |
| 2025-10-20 | 23.02 | $23.17 | 99328 |
| 2025-10-17 | 23.03 | $22.81 | 107000 |
| 2025-10-16 | 23.17 | $22.73 | 120100 |
| 2025-10-15 | 23.38 | $23.86 | 103701 |
| 2025-10-14 | 23.27 | $23.96 | 85522 |
| 2025-10-13 | 23.11 | $23.21 | 100130 |
| 2025-10-10 | 23.16 | $22.81 | 106500 |
| 2025-10-09 | 23.35 | $23.46 | 70039 |
| 2025-10-08 | 23.39 | $23.60 | 69038 |
| 2025-10-07 | 23.40 | $23.67 | 90340 |
| 2025-10-06 | 23.39 | $23.70 | 130300 |
| 2025-10-03 | 23.37 | $23.37 | 117000 |
| 2025-10-02 | 23.47 | $23.16 | 77300 |
| 2025-10-01 | 23.65 | $23.42 | 89821 |
| 2025-09-30 | 23.80 | $23.61 | 98718 |
| 2025-09-29 | 23.93 | $23.70 | 88200 |
| 2025-09-26 | 24.06 | $24.21 | 78948 |
| 2025-09-25 | 24.06 | $23.97 | 118700 |
| 2025-09-24 | 24.14 | $24.07 | 118200 |
| 2025-09-23 | 24.21 | $24.15 | 86800 |
| 2025-09-22 | 24.27 | $24.08 | 75900 |
| 2025-09-19 | 24.37 | $24.21 | 225530 |
| 2025-09-18 | 24.46 | $24.63 | 81800 |
| 2025-09-17 | 24.43 | $23.97 | 99300 |
| 2025-09-16 | 24.60 | $23.92 | 76900 |
| 2025-09-15 | 24.83 | $24.44 | 94400 |
| 2025-09-12 | 24.95 | $24.41 | 75910 |
| 2025-09-11 | 25.09 | $24.82 | 78200 |
| 2025-09-10 | 25.14 | $24.62 | 64428 |
| 2025-09-09 | 25.25 | $24.63 | 65300 |
| 2025-09-08 | 25.38 | $25.09 | 76429 |
| 2025-09-05 | 25.39 | $25.16 | 64615 |
| 2025-09-04 | 25.38 | $25.62 | 78500 |
| 2025-09-03 | 25.20 | $25.15 | 104700 |
| 2025-09-02 | 25.14 | $25.21 | 97800 |
| 2025-08-29 | 25.03 | $25.01 | 77233 |
| 2025-08-28 | 24.96 | $25.08 | 81800 |
| 2025-08-27 | 24.85 | $25.41 | 77100 |
| 2025-08-26 | 24.61 | $25.29 | 88510 |
| 2025-08-25 | 24.35 | $25.16 | 73605 |
| 2025-08-22 | 24.08 | $25.42 | 158500 |
| 2025-08-21 | 23.66 | $24.12 | 98545 |
| 2025-08-20 | 23.57 | $23.93 | 80000 |
| 2025-08-19 | 23.53 | $23.98 | 84700 |
| 2025-08-18 | 23.46 | $23.77 | 59211 |
| 2025-08-15 | 23.45 | $23.78 | 166911 |
| 2025-08-14 | 23.45 | $24.35 | 84300 |
| 2025-08-13 | 23.27 | $24.65 | 74500 |
| 2025-08-12 | 22.97 | $24.12 | 89336 |
| 2025-08-11 | 22.79 | $23.25 | 64223 |
| 2025-08-08 | 22.85 | $23.13 | 62400 |
| 2025-08-07 | 22.97 | $22.92 | 86316 |
| 2025-08-06 | 23.21 | $22.96 | 83944 |
| 2025-08-05 | 23.49 | $23.08 | 116700 |
| 2025-08-04 | 23.82 | $23.18 | 99434 |
| 2025-08-01 | 24.19 | $22.92 | 139908 |
| 2025-07-31 | 24.73 | $23.75 | 149500 |
| 2025-07-30 | 25.13 | $23.98 | 97800 |
| 2025-07-29 | 25.55 | $24.61 | 83400 |
| 2025-07-28 | 25.86 | $24.79 | 138801 |
| 2025-07-25 | 26.18 | $25.40 | 88500 |
| 2025-07-24 | 26.37 | $25.66 | 67230 |
| 2025-07-23 | 26.51 | $26.21 | 85000 |
| 2025-07-22 | 26.49 | $26.13 | 74424 |
| 2025-07-21 | 26.49 | $26.21 | 51327 |
| 2025-07-18 | 26.46 | $26.29 | 82649 |
| 2025-07-17 | 26.38 | $26.16 | 92800 |
| 2025-07-16 | 26.32 | $25.75 | 74100 |
| 2025-07-15 | 26.36 | $25.51 | 87939 |
| 2025-07-14 | 26.47 | $26.38 | 149546 |
| 2025-07-11 | 26.33 | $25.75 | 108344 |
| 2025-07-10 | 26.33 | $26.38 | 84500 |
| 2025-07-09 | 26.12 | $26.35 | 82200 |
| 2025-07-08 | 25.87 | $26.07 | 119728 |
| 2025-07-07 | 25.63 | $25.85 | 117900 |
| 2025-07-03 | 25.40 | $26.19 | 57502 |
| 2025-07-02 | 25.01 | $25.92 | 104000 |
| 2025-07-01 | 24.60 | $25.40 | 97700 |
| 2025-06-30 | 24.27 | $24.65 | 97501 |
| 2025-06-27 | 24.09 | $24.67 | 636517 |
| 2025-06-26 | 23.87 | $24.63 | 119830 |
| 2025-06-25 | 23.62 | $23.98 | 83947 |
| 2025-06-24 | 23.51 | $24.02 | 150700 |
| 2025-06-23 | 23.37 | $23.85 | 127808 |
| 2025-06-20 | 23.26 | $23.22 | 130800 |
| 2025-06-18 | 23.32 | $23.11 | 109400 |
| 2025-06-17 | 23.43 | $22.90 | 105625 |
| 2025-06-16 | 23.64 | $23.18 | 97044 |
| 2025-06-13 | 23.81 | $23.34 | 81000 |
| 2025-06-12 | 23.96 | $24.07 | 87700 |
| 2025-06-11 | 23.92 | $24.22 | 94000 |
| 2025-06-10 | 23.81 | $24.36 | 110900 |
| 2025-06-09 | 23.64 | $23.88 | 71700 |
| 2025-06-06 | 23.59 | $23.71 | 56333 |
| 2025-06-05 | 23.58 | $23.06 | 81246 |
| 2025-06-04 | 23.77 | $23.25 | 70100 |
| 2025-06-03 | 23.95 | $23.60 | 63300 |
| 2025-06-02 | 24.05 | $23.50 | 54533 |
| 2025-05-30 | 24.21 | $23.79 | 95337 |
| 2025-05-29 | 24.31 | $24.13 | 57935 |
| 2025-05-28 | 24.31 | $23.94 | 67400 |
| 2025-05-27 | 24.38 | $24.27 | 83049 |
| 2025-05-23 | 24.35 | $23.59 | 78089 |
| 2025-05-22 | 24.52 | $23.75 | 103325 |
| 2025-05-21 | 24.68 | $23.73 | 55200 |
| 2025-05-20 | 24.87 | $24.41 | 51300 |
| 2025-05-19 | 24.87 | $24.53 | 77700 |
| 2025-05-16 | 24.83 | $24.50 | 107000 |
| 2025-05-15 | 24.78 | $24.77 | 67800 |
| 2025-05-14 | 24.63 | $24.78 | 100239 |
| 2025-05-13 | 24.42 | $24.92 | 99842 |
| 2025-05-12 | 24.13 | $24.72 | 109647 |
| 2025-05-09 | 23.82 | $23.96 | 73115 |
| 2025-05-08 | 23.68 | $23.93 | 55209 |
| 2025-05-07 | 23.52 | $23.49 | 73023 |
| 2025-05-06 | 23.46 | $23.52 | 79312 |
| 2025-05-05 | 23.38 | $23.72 | 77911 |
| 2025-05-02 | 23.21 | $23.69 | 126314 |
| 2025-05-01 | 23.01 | $23.10 | 108900 |
| 2025-04-30 | 22.96 | $23.05 | 95027 |
| 2025-04-29 | 22.91 | $23.45 | 115700 |
| 2025-04-28 | 22.73 | $23.08 | 141500 |
| 2025-04-25 | 22.63 | $22.73 | 189136 |
| 2025-04-24 | 22.62 | $23.64 | 187434 |
| 2025-04-23 | 22.33 | $23.21 | 145426 |
| 2025-04-22 | 22.12 | $23.25 | 116512 |
| 2025-04-21 | 21.86 | $22.48 | 149018 |
| 2025-04-17 | 21.80 | $22.73 | 101440 |
| 2025-04-16 | 21.66 | $22.44 | 74600 |
| 2025-04-15 | 21.60 | $22.22 | 102849 |
| 2025-04-14 | 21.60 | $22.04 | 121634 |
| 2025-04-11 | 21.69 | $21.59 | 99000 |
| 2025-04-10 | 21.95 | $21.65 | 143105 |
| 2025-04-09 | 22.27 | $22.66 | 177322 |
| 2025-04-08 | 22.35 | $21.50 | 161300 |
| 2025-04-07 | 22.84 | $21.80 | 179618 |
| 2025-04-04 | 23.35 | $21.83 | 143208 |
| 2025-04-03 | 23.97 | $22.52 | 116200 |
| 2025-04-02 | 24.52 | $24.73 | 148700 |
| 2025-04-01 | 24.49 | $24.40 | 115431 |
| 2025-03-31 | 24.57 | $24.35 | 137700 |
| 2025-03-28 | 24.68 | $24.48 | 105100 |
| 2025-03-27 | 24.78 | $25.37 | 110432 |
| 2025-03-26 | 24.63 | $25.40 | 136500 |
| 2025-03-25 | 24.43 | $25.07 | 67000 |
| 2025-03-24 | 24.31 | $25.26 | 67237 |
| 2025-03-21 | 24.11 | $24.45 | 173600 |
| 2025-03-20 | 24.13 | $24.71 | 35732 |
| 2025-03-19 | 24.09 | $24.89 | 56621 |
| 2025-03-18 | 23.99 | $24.60 | 61749 |
| 2025-03-17 | 23.97 | $24.63 | 67200 |
| 2025-03-14 | 23.95 | $24.40 | 53439 |
| 2025-03-13 | 24.02 | $23.92 | 47300 |
| 2025-03-12 | 24.26 | $24.05 | 82300 |
| 2025-03-11 | 24.54 | $24.01 | 123100 |
| 2025-03-10 | 24.90 | $24.05 | 100200 |
| 2025-03-07 | 25.33 | $25.03 | 61433 |
| 2025-03-06 | 25.57 | $25.07 | 56717 |
| 2025-03-05 | 25.84 | $25.29 | 78000 |
| 2025-03-04 | 26.12 | $25.44 | 70500 |
| 2025-03-03 | 26.41 | $26.30 | 77800 |
| 2025-02-28 | 26.50 | $26.53 | 119512 |
| 2025-02-27 | 26.53 | $26.08 | 60533 |
| 2025-02-26 | 26.72 | $26.18 | 66429 |
| 2025-02-25 | 26.92 | $26.30 | 97347 |
| 2025-02-24 | 27.12 | $25.93 | 137405 |
| 2025-02-21 | 27.48 | $26.29 | 91200 |
| 2025-02-20 | 27.81 | $27.12 | 67842 |
| 2025-02-19 | 27.93 | $27.58 | 87800 |
| 2025-02-18 | 27.93 | $27.60 | 114500 |
| 2025-02-14 | 27.91 | $27.44 | 60400 |
| 2025-02-13 | 27.93 | $27.50 | 54600 |
| 2025-02-12 | 27.92 | $27.41 | 103200 |
| 2025-02-11 | 27.94 | $27.93 | 66400 |
| 2025-02-10 | 27.77 | $27.39 | 97400 |
| 2025-02-07 | 27.74 | $27.48 | 64638 |
| 2025-02-06 | 27.65 | $27.96 | 63500 |
| 2025-02-05 | 27.39 | $27.45 | 73200 |
| 2025-02-04 | 27.22 | $27.11 | 80637 |
| 2025-02-03 | 27.11 | $26.58 | 94909 |
| 2025-01-31 | 27.14 | $26.99 | 92100 |
| 2025-01-30 | 27.04 | $27.17 | 106812 |
| 2025-01-29 | 26.84 | $27.42 | 101515 |
| 2025-01-28 | 26.52 | $27.29 | 132700 |
| 2025-01-27 | 26.17 | $27.71 | 216624 |
| 2025-01-24 | 25.60 | $27.69 | 250300 |
| 2025-01-23 | 24.91 | $25.44 | 176600 |
| 2025-01-22 | 24.79 | $25.44 | 123700 |
| 2025-01-21 | 24.65 | $26.02 | 144600 |
| 2025-01-17 | 24.31 | $25.58 | 119900 |
| 2025-01-16 | 24.04 | $25.13 | 101249 |
| 2025-01-15 | 23.87 | $25.37 | 148100 |
| 2025-01-14 | 23.60 | $24.54 | 131621 |
| 2025-01-13 | 23.56 | $23.50 | 72300 |
| 2025-01-10 | 23.85 | $23.34 | 67916 |
| 2025-01-08 | 24.28 | $24.30 | 59600 |
| 2025-01-07 | 24.51 | $24.49 | 141739 |
| 2025-01-06 | 24.75 | $24.93 | 109700 |
| 2025-01-03 | 24.92 | $25.04 | 96642 |
| 2025-01-02 | 25.11 | $24.98 | 99915 |
| 2024-12-31 | 25.38 | $25.70 | 85921 |
| 2024-12-30 | 25.49 | $25.73 | 47400 |
| 2024-12-27 | 25.63 | $25.71 | 55200 |
| 2024-12-26 | 25.82 | $26.18 | 34344 |
| 2024-12-24 | 25.91 | $25.94 | 26037 |
| 2024-12-23 | 26.12 | $25.82 | 83709 |
| 2024-12-20 | 26.42 | $25.94 | 473416 |
| 2024-12-19 | 26.76 | $25.82 | 198930 |
| 2024-12-18 | 27.22 | $25.67 | 190700 |
| 2024-12-17 | 27.84 | $27.02 | 158900 |
| 2024-12-16 | 28.16 | $27.78 | 124131 |
| 2024-12-13 | 28.32 | $27.87 | 82500 |
| 2024-12-12 | 28.48 | $28.29 | 70800 |
| 2024-12-11 | 28.55 | $28.77 | 136100 |
| 2024-12-10 | 28.47 | $28.44 | 89900 |
| 2024-12-09 | 28.47 | $28.19 | 89600 |
| 2024-12-06 | 28.56 | $28.35 | 92400 |
| 2024-12-05 | 28.61 | $28.28 | 89900 |
| 2024-12-04 | 28.68 | $28.50 | 117346 |
| 2024-12-03 | 28.70 | $28.05 | 53104 |
| 2024-12-02 | 28.85 | $28.60 | 87200 |
| 2024-11-29 | 28.86 | $28.50 | 63535 |
| 2024-11-27 | 28.89 | $28.72 | 88440 |
| 2024-11-26 | 28.85 | $28.84 | 108400 |
| 2024-11-25 | 28.76 | $28.95 | 196500 |
| 2024-11-22 | 28.60 | $28.38 | 92400 |
| 2024-11-21 | 28.58 | $27.95 | 70700 |
| 2024-11-20 | 28.68 | $27.67 | 69407 |
| 2024-11-19 | 28.88 | $27.81 | 65110 |
| 2024-11-18 | 29.06 | $28.12 | 64700 |
| 2024-11-15 | 29.17 | $28.20 | 88401 |
| 2024-11-14 | 29.26 | $28.71 | 147700 |
| 2024-11-13 | 29.19 | $28.58 | 168500 |
| 2024-11-12 | 29.13 | $29.54 | 100400 |
| 2024-11-11 | 28.73 | $29.86 | 116024 |
| 2024-11-08 | 28.13 | $29.13 | 112301 |
| 2024-11-07 | 27.61 | $28.23 | 131734 |
| 2024-11-06 | 27.24 | $29.56 | 302200 |
| 2024-11-05 | 26.37 | $26.09 | 91300 |
| 2024-11-04 | 26.40 | $26.01 | 93420 |
| 2024-11-01 | 26.45 | $26.31 | 101024 |
| 2024-10-31 | 26.41 | $26.19 | 77729 |
| 2024-10-30 | 26.40 | $27.13 | 141740 |
| 2024-10-29 | 26.08 | $26.46 | 71229 |
| 2024-10-28 | 25.89 | $26.54 | 72437 |
| 2024-10-25 | 25.63 | $25.97 | 75200 |
| 2024-10-24 | 25.50 | $25.04 | 42134 |
| 2024-10-23 | 25.62 | $25.34 | 42319 |
| 2024-10-22 | 25.68 | $25.44 | 36700 |
| 2024-10-21 | 25.71 | $25.17 | 50400 |
| 2024-10-18 | 25.83 | $26.07 | 45029 |
| 2024-10-17 | 25.69 | $26.81 | 54502 |
| 2024-10-16 | 25.27 | $26.28 | 85241 |
| 2024-10-15 | 24.93 | $25.69 | 92323 |
| 2024-10-14 | 24.71 | $25.51 | 50639 |
| 2024-10-11 | 24.49 | $25.22 | 65011 |
| 2024-10-10 | 24.31 | $24.57 | 67845 |
| 2024-10-09 | 24.31 | $24.44 | 102500 |
| 2024-10-08 | 24.35 | $23.96 | 31100 |
| 2024-10-07 | 24.56 | $24.16 | 26200 |
| 2024-10-04 | 24.75 | $24.36 | 47500 |
| 2024-10-03 | 24.93 | $24.06 | 47600 |
| 2024-10-02 | 25.23 | $24.14 | 32944 |
| 2024-10-01 | 25.57 | $24.59 | 59900 |
| 2024-09-30 | 25.84 | $25.67 | 62105 |
| 2024-09-27 | 25.82 | $25.23 | 32500 |
| 2024-09-26 | 25.93 | $25.33 | 72500 |
| 2024-09-25 | 26.02 | $25.33 | 62200 |
| 2024-09-24 | 26.12 | $25.43 | 84631 |
| 2024-09-23 | 26.20 | $25.58 | 61902 |
| 2024-09-20 | 26.24 | $25.70 | 360913 |
| 2024-09-19 | 26.23 | $26.63 | 67927 |
| 2024-09-18 | 25.91 | $26.05 | 132907 |
| 2024-09-17 | 25.69 | $26.13 | 107802 |
| 2024-09-16 | 25.39 | $25.88 | 136500 |
| 2024-09-13 | 25.09 | $25.63 | 77300 |
| 2024-09-12 | 24.79 | $24.86 | 69033 |
| 2024-09-11 | 24.66 | $24.53 | 52300 |
| 2024-09-10 | 24.61 | $24.81 | 73400 |
| 2024-09-09 | 24.44 | $24.68 | 110600 |
| 2024-09-06 | 24.26 | $24.06 | 75300 |
| 2024-09-05 | 24.24 | $24.17 | 52237 |
| 2024-09-04 | 24.18 | $23.93 | 52248 |
| 2024-09-03 | 24.16 | $24.23 | 56629 |
| 2024-08-30 | 24.05 | $24.42 | 42700 |
| 2024-08-29 | 23.84 | $24.31 | 59400 |
| 2024-08-28 | 23.61 | $24.28 | 45600 |
| 2024-08-27 | 23.34 | $24.11 | 52125 |
| 2024-08-26 | 23.06 | $24.23 | 51223 |
| 2024-08-23 | 22.68 | $24.14 | 116407 |
| 2024-08-22 | 22.25 | $22.87 | 44818 |
| 2024-08-21 | 22.13 | $22.88 | 75532 |
| 2024-08-20 | 21.98 | $22.70 | 55603 |
| 2024-08-19 | 21.87 | $22.82 | 51343 |
| 2024-08-16 | 21.70 | $22.44 | 192142 |
| 2024-08-15 | 21.63 | $22.11 | 60012 |
| 2024-08-14 | 21.65 | $21.58 | 61332 |
| 2024-08-13 | 21.86 | $21.86 | 67000 |
| 2024-08-12 | 22.03 | $21.46 | 66800 |
| 2024-08-09 | 22.38 | $21.46 | 46007 |
| 2024-08-08 | 22.80 | $21.73 | 48744 |
| 2024-08-07 | 23.24 | $21.53 | 43200 |
| 2024-08-06 | 23.84 | $21.90 | 78116 |
| 2024-08-05 | 24.45 | $21.85 | 81842 |
| 2024-08-02 | 25.20 | $22.86 | 96900 |
| 2024-08-01 | 25.77 | $24.17 | 88914 |
| 2024-07-31 | 26.04 | $25.42 | 116000 |
| 2024-07-30 | 25.96 | $25.51 | 134709 |
| 2024-07-29 | 25.80 | $25.41 | 66200 |
| 2024-07-26 | 25.61 | $26.22 | 130632 |
| 2024-07-25 | 25.11 | $25.22 | 104700 |
| 2024-07-24 | 24.79 | $24.68 | 158500 |
| 2024-07-23 | 24.56 | $24.93 | 113600 |
| 2024-07-22 | 24.17 | $24.06 | 164046 |
| 2024-07-19 | 23.96 | $23.60 | 53100 |
| 2024-07-18 | 23.83 | $23.79 | 87400 |
| 2024-07-17 | 23.59 | $24.42 | 159138 |
| 2024-07-16 | 23.09 | $24.30 | 166716 |
| 2024-07-15 | 22.50 | $23.26 | 103027 |
| 2024-07-12 | 22.10 | $22.75 | 72000 |
| 2024-07-11 | 21.76 | $22.91 | 117517 |
| 2024-07-10 | 21.30 | $21.62 | 29537 |
| 2024-07-09 | 21.13 | $21.17 | 11800 |
| 2024-07-08 | 21.07 | $20.88 | 31413 |
| 2024-07-05 | 21.09 | $20.55 | 44223 |
| 2024-07-03 | 21.21 | $21.24 | 19434 |
| 2024-07-02 | 21.13 | $21.59 | 44744 |
| 2024-07-01 | 20.92 | $21.51 | 36323 |
| 2024-06-28 | 20.69 | $21.76 | 288534 |
| 2024-06-27 | 20.33 | $21.02 | 28536 |
| 2024-06-26 | 20.13 | $20.43 | 38100 |
| 2024-06-25 | 20.08 | $20.36 | 43216 |
| 2024-06-24 | 20.03 | $20.24 | 29241 |
| 2024-06-21 | 20.03 | $20.04 | 105846 |
| 2024-06-20 | 20.08 | $20.28 | 16500 |
| 2024-06-18 | 20.08 | $20.42 | 30300 |
| 2024-06-17 | 20.04 | $20.12 | 25026 |
| 2024-06-14 | 20.09 | $19.72 | 32315 |
| 2024-06-13 | 20.29 | $20.12 | 21046 |
| 2024-06-12 | 20.41 | $20.53 | 49200 |
| 2024-06-11 | 20.42 | $20.22 | 41600 |
| 2024-06-10 | 20.54 | $20.27 | 43643 |
| 2024-06-07 | 20.68 | $20.57 | 31400 |
| 2024-06-06 | 20.75 | $20.60 | 26540 |
| 2024-06-05 | 20.83 | $20.60 | 26400 |
| 2024-06-04 | 20.93 | $20.57 | 28205 |
| 2024-06-03 | 21.06 | $20.81 | 39615 |
| 2024-05-31 | 21.15 | $21.45 | 119719 |
| 2024-05-30 | 21.05 | $21.09 | 52629 |
| 2024-05-29 | 21.05 | $20.39 | 40900 |
| 2024-05-28 | 21.27 | $21.04 | 35633 |
| 2024-05-24 | 21.33 | $21.01 | 36000 |
| 2024-05-23 | 21.41 | $20.97 | 57800 |
| 2024-05-22 | 21.52 | $21.43 | 53000 |
| 2024-05-21 | 21.51 | $21.51 | 24129 |
| 2024-05-20 | 21.46 | $21.30 | 35231 |
| 2024-05-17 | 21.47 | $21.75 | 58700 |
| 2024-05-16 | 21.34 | $21.35 | 72033 |
| 2024-05-15 | 21.30 | $21.28 | 43846 |
| 2024-05-14 | 21.28 | $21.24 | 51000 |
| 2024-05-13 | 21.26 | $21.16 | 23344 |
| 2024-05-10 | 21.26 | $21.10 | 60500 |
| 2024-05-09 | 21.27 | $21.48 | 58702 |
| 2024-05-08 | 21.17 | $21.44 | 132540 |
| 2024-05-07 | 21.06 | $21.28 | 45900 |
| 2024-05-06 | 20.98 | $21.34 | 66210 |
| 2024-05-03 | 20.85 | $21.00 | 81000 |
| 2024-05-02 | 20.81 | $20.90 | 51737 |
| 2024-05-01 | 20.80 | $20.70 | 55900 |
| 2024-04-30 | 20.84 | $20.19 | 46309 |
| 2024-04-29 | 21.06 | $20.54 | 47008 |
| 2024-04-26 | 21.21 | $20.66 | 64611 |
| 2024-04-25 | 21.37 | $21.77 | 49600 |
| 2024-04-24 | 21.20 | $22.04 | 48224 |
| 2024-04-23 | 20.91 | $21.94 | 50900 |
| 2024-04-22 | 20.59 | $21.57 | 53114 |
| 2024-04-19 | 20.32 | $21.05 | 74910 |
| 2024-04-18 | 20.16 | $20.57 | 54400 |
| 2024-04-17 | 20.13 | $20.17 | 43447 |
| 2024-04-16 | 20.22 | $20.20 | 35205 |
| 2024-04-15 | 20.34 | $20.26 | 30244 |
| 2024-04-12 | 20.46 | $20.40 | 28300 |
| 2024-04-11 | 20.58 | $20.21 | 32522 |
| 2024-04-10 | 20.80 | $20.15 | 68738 |
| 2024-04-09 | 21.08 | $21.41 | 31300 |
| 2024-04-08 | 21.03 | $21.12 | 37319 |
| 2024-04-05 | 21.07 | $20.87 | 30926 |
| 2024-04-04 | 21.21 | $20.84 | 37306 |
| 2024-04-03 | 21.38 | $20.74 | 53000 |
| 2024-04-02 | 21.63 | $20.87 | 47836 |
| 2024-04-01 | 21.89 | $21.71 | 40812 |
| 2024-03-28 | 21.95 | $22.28 | 98700 |
| 2024-03-27 | 21.84 | $22.35 | 52600 |
| 2024-03-26 | 21.68 | $21.37 | 36421 |
| 2024-03-25 | 21.80 | $21.78 | 23600 |
| 2024-03-22 | 21.82 | $21.69 | 35232 |
| 2024-03-21 | 21.88 | $22.39 | 43600 |
| 2024-03-20 | 21.72 | $22.18 | 39800 |
| 2024-03-19 | 21.60 | $21.43 | 38200 |
| 2024-03-18 | 21.69 | $21.09 | 37000 |
| 2024-03-15 | 21.92 | $21.24 | 240300 |
| 2024-03-14 | 22.14 | $21.67 | 45713 |
| 2024-03-13 | 22.28 | $22.38 | 45200 |
| 2024-03-12 | 22.23 | $22.15 | 22700 |
| 2024-03-11 | 22.23 | $22.37 | 30200 |
| 2024-03-08 | 22.17 | $22.47 | 28300 |
| 2024-03-07 | 22.06 | $22.33 | 26600 |
| 2024-03-06 | 21.97 | $22.13 | 57100 |
| 2024-03-05 | 21.93 | $22.50 | 39548 |
| 2024-03-04 | 21.76 | $21.84 | 27665 |
| 2024-03-01 | 21.77 | $21.89 | 41600 |
| 2024-02-29 | 21.77 | $22.45 | 76603 |
| 2024-02-28 | 21.59 | $21.64 | 28000 |
| 2024-02-27 | 21.63 | $21.89 | 26600 |
| 2024-02-26 | 21.61 | $21.76 | 27923 |
| 2024-02-23 | 21.63 | $21.86 | 26227 |
| 2024-02-22 | 21.63 | $21.71 | 44641 |
| 2024-02-21 | 21.69 | $21.96 | 43800 |
| 2024-02-20 | 21.68 | $22.36 | 37434 |
| 2024-02-16 | 21.55 | $22.31 | 62803 |
| 2024-02-15 | 21.42 | $22.30 | 58100 |
| 2024-02-14 | 21.27 | $21.40 | 44100 |
| 2024-02-13 | 21.38 | $21.18 | 87700 |
| 2024-02-12 | 21.60 | $22.43 | 53900 |
| 2024-02-09 | 21.47 | $21.81 | 37241 |
| 2024-02-08 | 21.53 | $21.38 | 32634 |
| 2024-02-07 | 21.75 | $21.33 | 61300 |
| 2024-02-06 | 22.03 | $21.45 | 47945 |
| 2024-02-05 | 22.36 | $21.75 | 45837 |
| 2024-02-02 | 22.66 | $22.24 | 50248 |
| 2024-02-01 | 22.88 | $22.41 | 65200 |
| 2024-01-31 | 23.10 | $22.55 | 60300 |
| 2024-01-30 | 23.32 | $23.71 | 21300 |
| 2024-01-29 | 23.22 | $23.87 | 43300 |
| 2024-01-26 | 23.05 | $23.51 | 61615 |
| 2024-01-25 | 22.97 | $23.31 | 57900 |
| 2024-01-24 | 22.92 | $23.03 | 62300 |
| 2024-01-23 | 22.97 | $23.40 | 48744 |
| 2024-01-22 | 22.90 | $23.77 | 79300 |
| 2024-01-19 | 22.71 | $22.89 | 33900 |
| 2024-01-18 | 22.76 | $22.67 | 30400 |
| 2024-01-17 | 22.90 | $22.48 | 40600 |
| 2024-01-16 | 23.13 | $22.30 | 41200 |
| 2024-01-12 | 23.47 | $22.93 | 79700 |
| 2024-01-11 | 23.68 | $22.90 | 41415 |
| 2024-01-10 | 23.94 | $23.10 | 55911 |
| 2024-01-09 | 24.20 | $23.16 | 37537 |
| 2024-01-08 | 24.48 | $23.64 | 43009 |
| 2024-01-05 | 24.67 | $23.66 | 147230 |
| 2024-01-04 | 24.88 | $23.76 | 69847 |
| 2024-01-03 | 25.09 | $23.72 | 66700 |
| 2024-01-02 | 25.34 | $24.51 | 45900 |
| 2023-12-29 | 25.38 | $24.65 | 40000 |
| 2023-12-28 | 25.37 | $25.06 | 67400 |
| 2023-12-27 | 25.20 | $25.34 | 47900 |
| 2023-12-26 | 24.89 | $25.23 | 58700 |
| 2023-12-22 | 24.52 | $24.66 | 50300 |
| 2023-12-21 | 24.23 | $24.20 | 51023 |
| 2023-12-20 | 24.01 | $23.91 | 79000 |
| 2023-12-19 | 23.81 | $24.40 | 72624 |
| 2023-12-18 | 23.39 | $23.72 | 55866 |
| 2023-12-15 | 23.09 | $23.67 | 172200 |
| 2023-12-14 | 22.72 | $23.55 | 89300 |
| 2023-12-13 | 22.29 | $22.97 | 126164 |
| 2023-12-12 | 21.95 | $21.94 | 25500 |
| 2023-12-11 | 21.84 | $21.96 | 36500 |
| 2023-12-08 | 21.70 | $21.86 | 44335 |
| 2023-12-07 | 21.56 | $21.86 | 32100 |
| 2023-12-06 | 21.37 | $21.40 | 34231 |
| 2023-12-05 | 21.28 | $21.93 | 61102 |
| 2023-12-04 | 20.99 | $21.93 | 82600 |
| 2023-12-01 | 20.64 | $21.04 | 60442 |
| 2023-11-30 | 20.49 | $20.23 | 90200 |
| 2023-11-29 | 20.56 | $20.26 | 34425 |
| 2023-11-28 | 20.63 | $19.81 | 32916 |
| 2023-11-27 | 20.86 | $20.15 | 30100 |
| 2023-11-24 | 21.03 | $20.52 | 17214 |
| 2023-11-22 | 21.10 | $20.30 | 24107 |
| 2023-11-21 | 21.26 | $20.48 | 49209 |
| 2023-11-20 | 21.38 | $20.80 | 51600 |
| 2023-11-17 | 21.42 | $21.05 | 81033 |
| 2023-11-16 | 21.37 | $21.25 | 111600 |
| 2023-11-15 | 21.24 | $21.48 | 58500 |
| 2023-11-14 | 20.99 | $21.57 | 105300 |
| 2023-11-13 | 20.65 | $20.36 | 18803 |
| 2023-11-10 | 20.61 | $20.42 | 32932 |
| 2023-11-09 | 20.53 | $20.20 | 33800 |
| 2023-11-08 | 20.50 | $20.33 | 41235 |
| 2023-11-07 | 20.40 | $20.56 | 29336 |
| 2023-11-06 | 20.21 | $20.73 | 40505 |
| 2023-11-03 | 19.90 | $20.89 | 73045 |
| 2023-11-02 | 19.48 | $20.20 | 76930 |
| 2023-11-01 | 19.17 | $19.62 | 42418 |
| 2023-10-31 | 18.98 | $19.54 | 40535 |
| 2023-10-30 | 18.77 | $19.51 | 75700 |
| 2023-10-27 | 18.52 | $19.11 | 120000 |
| 2023-10-26 | 18.34 | $18.57 | 56400 |
| 2023-10-25 | 18.30 | $18.42 | 69202 |
| 2023-10-24 | 18.31 | $18.25 | 45730 |
| 2023-10-23 | 18.37 | $18.21 | 49700 |
| 2023-10-20 | 18.46 | $18.10 | 63332 |
| 2023-10-19 | 18.60 | $18.56 | 32841 |
| 2023-10-18 | 18.64 | $18.62 | 40938 |
| 2023-10-17 | 18.66 | $19.07 | 68846 |
| 2023-10-16 | 18.56 | $18.76 | 42900 |
| 2023-10-13 | 18.52 | $18.46 | 71636 |
| 2023-10-12 | 18.58 | $18.79 | 34200 |
| 2023-10-11 | 18.55 | $18.79 | 43400 |
| 2023-10-10 | 18.52 | $18.86 | 70800 |
| 2023-10-09 | 18.46 | $18.72 | 33643 |
| 2023-10-06 | 18.44 | $18.66 | 46022 |
| 2023-10-05 | 18.44 | $18.95 | 58800 |
| 2023-10-04 | 18.35 | $18.86 | 45700 |
| 2023-10-03 | 18.27 | $18.59 | 38203 |
| 2023-10-02 | 18.27 | $18.71 | 49509 |
| 2023-09-29 | 18.24 | $18.76 | 55554 |
| 2023-09-28 | 18.20 | $18.89 | 46320 |
| 2023-09-27 | 18.11 | $18.64 | 39127 |
| 2023-09-26 | 18.09 | $18.45 | 37924 |
| 2023-09-25 | 18.14 | $18.56 | 37234 |
| 2023-09-22 | 18.17 | $18.22 | 37000 |
| 2023-09-21 | 18.33 | $18.11 | 31303 |
| 2023-09-20 | 18.57 | $18.39 | 33533 |
| 2023-09-19 | 18.78 | $18.51 | 42330 |
| 2023-09-18 | 19.01 | $18.74 | 38900 |
| 2023-09-15 | 19.22 | $19.11 | 317500 |
| 2023-09-14 | 19.36 | $19.50 | 37000 |
| 2023-09-13 | 19.42 | $19.14 | 59045 |
| 2023-09-12 | 19.61 | $19.17 | 65800 |
| 2023-09-11 | 19.83 | $19.41 | 67718 |
| 2023-09-08 | 20.02 | $19.83 | 28800 |
| 2023-09-07 | 20.13 | $19.67 | 77512 |
| 2023-09-06 | 20.30 | $19.85 | 34823 |
| 2023-09-05 | 20.45 | $20.29 | 59910 |
| 2023-09-01 | 20.50 | $20.81 | 87800 |
| 2023-08-31 | 20.38 | $20.45 | 72000 |
| 2023-08-30 | 20.35 | $20.14 | 44013 |
| 2023-08-29 | 20.41 | $20.15 | 31500 |
| 2023-08-28 | 20.47 | $20.21 | 37440 |
| 2023-08-25 | 20.51 | $20.15 | 59930 |
| 2023-08-24 | 20.58 | $20.22 | 53200 |
| 2023-08-23 | 20.64 | $19.98 | 58024 |
| 2023-08-22 | 20.77 | $19.75 | 67400 |
| 2023-08-21 | 20.99 | $19.90 | 61400 |
| 2023-08-18 | 21.20 | $19.91 | 137549 |
| 2023-08-17 | 21.43 | $20.11 | 41706 |
| 2023-08-16 | 21.63 | $20.21 | 74800 |
| 2023-08-15 | 21.83 | $20.75 | 86900 |
| 2023-08-14 | 21.87 | $20.88 | 69700 |
| 2023-08-11 | 21.86 | $21.05 | 126800 |
| 2023-08-10 | 21.76 | $21.29 | 128200 |
| 2023-08-09 | 21.54 | $20.87 | 128206 |
| 2023-08-08 | 21.37 | $20.63 | 126323 |
| 2023-08-07 | 21.21 | $21.05 | 62210 |
| 2023-08-04 | 20.86 | $20.60 | 65400 |
| 2023-08-03 | 20.54 | $20.77 | 68121 |
| 2023-08-02 | 20.07 | $20.58 | 65300 |
| 2023-08-01 | 19.54 | $21.22 | 200016 |
| 2023-07-31 | 18.65 | $20.45 | 115523 |
| 2023-07-28 | 17.80 | $20.95 | 302931 |
| 2023-07-27 | 16.60 | $17.01 | 57700 |
| 2023-07-26 | 16.37 | $16.87 | 64438 |
| 2023-07-25 | 16.12 | $16.30 | 66738 |
| 2023-07-24 | 16.00 | $16.33 | 51600 |
| 2023-07-21 | 15.84 | $16.02 | 45500 |
| 2023-07-20 | 15.73 | $16.27 | 83000 |
| 2023-07-19 | 15.53 | $16.28 | 61420 |
| 2023-07-18 | 15.27 | $15.97 | 70524 |
| 2023-07-17 | 15.06 | $15.27 | 60900 |
| 2023-07-14 | 15.03 | $15.04 | 72600 |
| 2023-07-13 | 15.06 | $15.38 | 38600 |
| 2023-07-12 | 15.00 | $15.43 | 62112 |
| 2023-07-11 | 14.91 | $15.10 | 60700 |
| 2023-07-10 | 14.90 | $14.78 | 35458 |
| 2023-07-07 | 15.00 | $14.82 | 95200 |
| 2023-07-06 | 15.12 | $14.53 | 69500 |
| 2023-07-05 | 15.35 | $14.90 | 42100 |
| 2023-07-03 | 15.52 | $15.30 | 32349 |
| 2023-06-30 | 15.60 | $15.07 | 35114 |
| 2023-06-29 | 15.78 | $15.39 | 36300 |
| 2023-06-28 | 15.88 | $15.35 | 36745 |
| 2023-06-27 | 16.02 | $15.32 | 56215 |
| 2023-06-26 | 16.20 | $15.40 | 72129 |
| 2023-06-23 | 16.38 | $15.73 | 300426 |
| 2023-06-22 | 16.49 | $15.65 | 48100 |
| 2023-06-21 | 16.65 | $16.06 | 44200 |
| 2023-06-20 | 16.70 | $16.24 | 81734 |
| 2023-06-16 | 16.69 | $17.15 | 344900 |
| 2023-06-15 | 16.39 | $16.29 | 47703 |
| 2023-06-14 | 16.28 | $16.10 | 53900 |
| 2023-06-13 | 16.20 | $16.44 | 65000 |
| 2023-06-12 | 15.99 | $15.70 | 36135 |
| 2023-06-09 | 15.95 | $15.87 | 32424 |
| 2023-06-08 | 15.85 | $16.09 | 53405 |
| 2023-06-07 | 15.66 | $16.48 | 79900 |
| 2023-06-06 | 15.28 | $15.75 | 66400 |
| 2023-06-05 | 15.06 | $14.83 | 83800 |
| 2023-06-02 | 15.07 | $15.69 | 64800 |
| 2023-06-01 | 14.82 | $14.68 | 40000 |
| 2023-05-31 | 14.83 | $14.57 | 102300 |
| 2023-05-30 | 14.87 | $14.70 | 40400 |
| 2023-05-26 | 14.88 | $14.84 | 27600 |
| 2023-05-25 | 14.85 | $14.79 | 60100 |
| 2023-05-24 | 14.83 | $15.14 | 78100 |
| 2023-05-23 | 14.69 | $15.33 | 70300 |
| 2023-05-22 | 14.47 | $15.13 | 53600 |
| 2023-05-19 | 14.26 | $14.75 | 67323 |
| 2023-05-18 | 14.13 | $14.96 | 85400 |
| 2023-05-17 | 13.91 | $14.59 | 143221 |
| 2023-05-16 | 13.77 | $13.97 | 59342 |
| 2023-05-15 | 13.81 | $14.30 | 58122 |
| 2023-05-12 | 13.76 | $13.89 | 46128 |
| 2023-05-11 | 13.85 | $14.01 | 124303 |
| 2023-05-10 | 13.92 | $13.98 | 46545 |
| 2023-05-09 | 14.03 | $14.14 | 66920 |
| 2023-05-08 | 14.13 | $14.49 | 70105 |
| 2023-05-05 | 14.15 | $14.11 | 84907 |
| 2023-05-04 | 14.31 | $13.66 | 123921 |
| 2023-05-03 | 14.65 | $14.04 | 132000 |
| 2023-05-02 | 14.97 | $14.25 | 83743 |
| 2023-05-01 | 15.29 | $15.13 | 59300 |
| 2023-04-28 | 15.41 | $15.42 | 69831 |
| 2023-04-27 | 15.48 | $15.78 | 50235 |
| 2023-04-26 | 15.46 | $15.30 | 70800 |
| 2023-04-25 | 15.59 | $15.36 | 44400 |
| 2023-04-24 | 15.74 | $15.78 | 41212 |
| 2023-04-21 | 15.80 | $15.93 | 86500 |
| 2023-04-20 | 15.83 | $15.93 | 41900 |
| 2023-04-19 | 15.87 | $16.14 | 46332 |
| 2023-04-18 | 15.87 | $15.72 | 45423 |
| 2023-04-17 | 16.01 | $16.19 | 35022 |
| 2023-04-14 | 16.04 | $16.03 | 65941 |
| 2023-04-13 | 16.13 | $16.36 | 41000 |
| 2023-04-12 | 16.16 | $16.25 | 53600 |
| 2023-04-11 | 16.23 | $16.51 | 59206 |
| 2023-04-10 | 16.24 | $16.70 | 75509 |
| 2023-04-06 | 16.22 | $16.40 | 52500 |
| 2023-04-05 | 16.29 | $16.12 | 51609 |
| 2023-04-04 | 16.47 | $16.46 | 56548 |
| 2023-04-03 | 16.61 | $17.02 | 84624 |
| 2023-03-31 | 16.60 | $17.13 | 193000 |
| 2023-03-30 | 16.58 | $16.83 | 49408 |
| 2023-03-29 | 16.65 | $17.18 | 72333 |
| 2023-03-28 | 16.65 | $17.27 | 72500 |
| 2023-03-27 | 16.63 | $17.35 | 76835 |
| 2023-03-24 | 16.60 | $16.91 | 117530 |
| 2023-03-23 | 16.72 | $16.70 | 83639 |
| 2023-03-22 | 16.95 | $17.12 | 116600 |
| 2023-03-21 | 17.12 | $17.77 | 119700 |
| 2023-03-20 | 17.13 | $16.98 | 72300 |
| 2023-03-17 | 17.41 | $17.08 | 195400 |
| 2023-03-16 | 17.73 | $18.10 | 112500 |
| 2023-03-15 | 17.83 | $17.60 | 127000 |
| 2023-03-14 | 18.11 | $17.60 | 291900 |
| 2023-03-13 | 18.47 | $16.75 | 239400 |
| 2023-03-10 | 19.20 | $17.99 | 141505 |
| 2023-03-09 | 19.69 | $18.45 | 111900 |
| 2023-03-08 | 20.16 | $19.85 | 69639 |
| 2023-03-07 | 20.29 | $19.95 | 91800 |
| 2023-03-06 | 20.42 | $20.61 | 138809 |
| 2023-03-03 | 20.37 | $20.47 | 99823 |
| 2023-03-02 | 20.35 | $20.07 | 84124 |
| 2023-03-01 | 20.46 | $20.23 | 86432 |
| 2023-02-28 | 20.55 | $20.84 | 129200 |
| 2023-02-27 | 20.46 | $20.76 | 129100 |
| 2023-02-24 | 20.38 | $20.47 | 277800 |
| 2023-02-23 | 20.39 | $20.67 | 153300 |
| 2023-02-22 | 20.33 | $20.42 | 167300 |
| 2023-02-21 | 20.34 | $20.59 | 196901 |
| 2023-02-17 | 20.30 | $20.10 | 298100 |
| 2023-02-16 | 20.42 | $20.00 | 134100 |
| 2023-02-15 | 20.60 | $20.51 | 194800 |
| 2023-02-14 | 20.66 | $20.25 | 100900 |
| 2023-02-13 | 20.82 | $20.68 | 93500 |
| 2023-02-10 | 20.88 | $20.72 | 33400 |
| 2023-02-09 | 20.94 | $20.75 | 36229 |
| 2023-02-08 | 21.01 | $21.04 | 68819 |
| 2023-02-07 | 21.01 | $21.30 | 96100 |
| 2023-02-06 | 20.92 | $21.23 | 41800 |
| 2023-02-03 | 20.84 | $21.30 | 66700 |
| 2023-02-02 | 20.72 | $21.19 | 81411 |
| 2023-02-01 | 20.62 | $21.00 | 129543 |
| 2023-01-31 | 20.56 | $20.74 | 73000 |
| 2023-01-30 | 20.57 | $20.28 | 45200 |
| 2023-01-27 | 20.74 | $20.50 | 55208 |
| 2023-01-26 | 20.88 | $20.83 | 99246 |
| 2023-01-25 | 20.96 | $20.92 | 55800 |
| 2023-01-24 | 21.03 | $21.06 | 37000 |
| 2023-01-23 | 21.07 | $21.25 | 88900 |
| 2023-01-20 | 21.07 | $21.10 | 115700 |
| 2023-01-19 | 21.13 | $20.98 | 76414 |
| 2023-01-18 | 21.23 | $20.95 | 165208 |
| 2023-01-17 | 21.38 | $21.63 | 37800 |
| 2023-01-13 | 21.35 | $21.80 | 48900 |
| 2023-01-12 | 21.26 | $21.79 | 41900 |
| 2023-01-11 | 21.16 | $21.50 | 44547 |
| 2023-01-10 | 21.14 | $21.45 | 47300 |
| 2023-01-09 | 21.14 | $20.98 | 42414 |
| 2023-01-06 | 21.30 | $21.25 | 71604 |
| 2023-01-05 | 21.41 | $20.96 | 75800 |
| 2023-01-04 | 21.64 | $21.83 | 51135 |
| 2023-01-03 | 21.66 | $21.94 | 71800 |
| 2022-12-30 | 21.66 | $22.14 | 55900 |
| 2022-12-29 | 21.59 | $22.21 | 43400 |
| 2022-12-28 | 21.50 | $21.83 | 37424 |
| 2022-12-27 | 21.52 | $22.00 | 31647 |
| 2022-12-23 | 21.50 | $21.98 | 36800 |
| 2022-12-22 | 21.49 | $21.84 | 43741 |
| 2022-12-21 | 21.53 | $21.90 | 55400 |
| 2022-12-20 | 21.58 | $21.43 | 88200 |
| 2022-12-19 | 21.79 | $21.65 | 107800 |
| 2022-12-16 | 21.99 | $21.11 | 473300 |
| 2022-12-15 | 22.42 | $21.19 | 107300 |
| 2022-12-14 | 22.92 | $22.12 | 128305 |
| 2022-12-13 | 23.24 | $23.16 | 102400 |
| 2022-12-12 | 23.30 | $23.06 | 54725 |
| 2022-12-09 | 23.41 | $23.32 | 41107 |
| 2022-12-08 | 23.46 | $23.21 | 56608 |
| 2022-12-07 | 23.56 | $23.44 | 58616 |
| 2022-12-06 | 23.61 | $23.55 | 85826 |
| 2022-12-05 | 23.63 | $23.41 | 62500 |
| 2022-12-02 | 23.70 | $24.19 | 47036 |
| 2022-12-01 | 23.54 | $24.01 | 83937 |
| 2022-11-30 | 23.40 | $23.52 | 489600 |
| 2022-11-29 | 23.39 | $22.96 | 59308 |
| 2022-11-28 | 23.55 | $23.04 | 41136 |
| 2022-11-25 | 23.73 | $23.79 | 21200 |
| 2022-11-23 | 23.70 | $23.36 | 56616 |
| 2022-11-22 | 23.80 | $23.63 | 115834 |
| 2022-11-21 | 23.83 | $23.53 | 95442 |
| 2022-11-18 | 23.90 | $23.41 | 109933 |
| 2022-11-17 | 24.02 | $23.57 | 47906 |
| 2022-11-16 | 24.11 | $23.88 | 52000 |
| 2022-11-15 | 24.12 | $23.76 | 61424 |
| 2022-11-14 | 24.16 | $23.72 | 67236 |
| 2022-11-11 | 24.22 | $23.87 | 89948 |
| 2022-11-10 | 24.23 | $23.94 | 232700 |
| 2022-11-09 | 24.21 | $23.83 | 58900 |
| 2022-11-08 | 24.22 | $24.08 | 58600 |
| 2022-11-07 | 24.15 | $23.96 | 59600 |
| 2022-11-04 | 24.08 | $23.86 | 50500 |
| 2022-11-03 | 24.03 | $23.30 | 25927 |
| 2022-11-02 | 24.13 | $23.64 | 48400 |
| 2022-11-01 | 24.13 | $24.15 | 42007 |
| 2022-10-31 | 23.97 | $24.78 | 53629 |
| 2022-10-28 | 23.55 | $24.71 | 70043 |
| 2022-10-27 | 23.07 | $23.38 | 56900 |
| 2022-10-26 | 22.89 | $23.12 | 34632 |
| 2022-10-25 | 22.76 | $23.19 | 56548 |
| 2022-10-24 | 22.57 | $22.88 | 32242 |
| 2022-10-21 | 22.43 | $22.74 | 40610 |
| 2022-10-20 | 22.31 | $22.29 | 39300 |
| 2022-10-19 | 22.30 | $22.94 | 53345 |
| 2022-10-18 | 22.09 | $22.97 | 171231 |
| 2022-10-17 | 21.82 | $22.70 | 186000 |
| 2022-10-14 | 21.59 | $21.49 | 142517 |
| 2022-10-13 | 21.69 | $21.52 | 201600 |
| 2022-10-12 | 21.81 | $21.98 | 31555 |
| 2022-10-11 | 21.82 | $22.05 | 18700 |
| 2022-10-10 | 21.81 | $21.92 | 43100 |
| 2022-10-07 | 21.84 | $21.74 | 26615 |
| 2022-10-06 | 21.95 | $22.18 | 14235 |
| 2022-10-05 | 21.94 | $22.43 | 17741 |
| 2022-10-04 | 21.86 | $22.77 | 31018 |
| 2022-10-03 | 21.66 | $22.02 | 35600 |
| 2022-09-30 | 21.66 | $21.53 | 29000 |
| 2022-09-29 | 21.82 | $21.70 | 25207 |
| 2022-09-28 | 21.98 | $22.02 | 32700 |
| 2022-09-27 | 22.07 | $21.77 | 24427 |
| 2022-09-26 | 22.27 | $22.12 | 29845 |
| 2022-09-23 | 22.42 | $22.22 | 25700 |
| 2022-09-22 | 22.56 | $22.46 | 18122 |
| 2022-09-21 | 22.67 | $22.80 | 36300 |
| 2022-09-20 | 22.70 | $22.87 | 38900 |
| 2022-09-19 | 22.72 | $23.24 | 56412 |
| 2022-09-16 | 22.62 | $23.26 | 143900 |
| 2022-09-15 | 22.51 | $22.57 | 30026 |
| 2022-09-14 | 22.60 | $22.36 | 37000 |
| 2022-09-13 | 22.78 | $22.55 | 40528 |
| 2022-09-12 | 22.94 | $23.57 | 27900 |
| 2022-09-09 | 22.82 | $23.22 | 35914 |
| 2022-09-08 | 22.79 | $22.68 | 23938 |
| 2022-09-07 | 22.92 | $22.49 | 26600 |
| 2022-09-06 | 23.16 | $22.38 | 26300 |
| 2022-09-02 | 23.48 | $22.99 | 23800 |
| 2022-09-01 | 23.68 | $23.04 | 41300 |
| 2022-08-31 | 23.90 | $23.59 | 43900 |
| 2022-08-30 | 24.01 | $23.77 | 33503 |
| 2022-08-29 | 24.07 | $23.65 | 39333 |
| 2022-08-26 | 24.18 | $23.63 | 61242 |
| 2022-08-25 | 24.32 | $23.77 | 18400 |
| 2022-08-24 | 24.44 | $23.50 | 18300 |
| 2022-08-23 | 24.66 | $23.71 | 17525 |
| 2022-08-22 | 24.86 | $23.94 | 21501 |
| 2022-08-19 | 25.01 | $24.33 | 27823 |
| 2022-08-18 | 25.06 | $24.71 | 20300 |
| 2022-08-17 | 24.99 | $24.68 | 19448 |
| 2022-08-16 | 24.89 | $24.95 | 32600 |
| 2022-08-15 | 24.68 | $24.82 | 20800 |
| 2022-08-12 | 24.44 | $24.59 | 29907 |
| 2022-08-11 | 24.22 | $24.34 | 37745 |
| 2022-08-10 | 24.01 | $23.85 | 53815 |
| 2022-08-09 | 23.90 | $23.94 | 28200 |
| 2022-08-08 | 23.72 | $23.49 | 28700 |
| 2022-08-05 | 23.63 | $23.43 | 23509 |
| 2022-08-04 | 23.54 | $23.38 | 26940 |
| 2022-08-03 | 23.43 | $23.47 | 12938 |
| 2022-08-02 | 23.26 | $23.56 | 35900 |
| 2022-08-01 | 23.01 | $23.43 | 42300 |
| 2022-07-29 | 22.73 | $23.48 | 79000 |
| 2022-07-28 | 22.37 | $22.57 | 56300 |
| 2022-07-27 | 22.22 | $22.64 | 57617 |
| 2022-07-26 | 22.01 | $22.26 | 26200 |
| 2022-07-25 | 21.86 | $22.03 | 19510 |
| 2022-07-22 | 21.76 | $21.83 | 36046 |
| 2022-07-21 | 21.69 | $22.36 | 40618 |
| 2022-07-20 | 21.44 | $21.88 | 56638 |
| 2022-07-19 | 21.28 | $21.45 | 81719 |
| 2022-07-18 | 21.23 | $21.25 | 22900 |
| 2022-07-15 | 21.23 | $21.50 | 44320 |
| 2022-07-14 | 21.15 | $20.67 | 31106 |
| 2022-07-13 | 21.32 | $20.80 | 26024 |
| 2022-07-12 | 21.48 | $21.25 | 12400 |
| 2022-07-11 | 21.54 | $21.24 | 21200 |
| 2022-07-08 | 21.62 | $21.49 | 25600 |
| 2022-07-07 | 21.63 | $21.59 | 45200 |
| 2022-07-06 | 21.61 | $21.81 | 30417 |
| 2022-07-05 | 21.51 | $21.93 | 54426 |
| 2022-07-01 | 21.36 | $21.66 | 19124 |
| 2022-06-30 | 21.26 | $21.31 | 37000 |
| 2022-06-29 | 21.25 | $21.34 | 29032 |
| 2022-06-28 | 21.24 | $21.41 | 45800 |
| 2022-06-27 | 21.20 | $21.36 | 71131 |
| 2022-06-24 | 21.16 | $21.25 | 307600 |
| 2022-06-23 | 21.16 | $21.15 | 61000 |
| 2022-06-22 | 21.20 | $21.30 | 58000 |
| 2022-06-21 | 21.19 | $21.47 | 84800 |
| 2022-06-17 | 21.14 | $21.34 | 165729 |
| 2022-06-16 | 21.12 | $21.18 | 110108 |
| 2022-06-15 | 21.15 | $21.31 | 68300 |
| 2022-06-14 | 21.16 | $20.58 | 35649 |
| 2022-06-13 | 21.40 | $20.34 | 31300 |
| 2022-06-10 | 21.77 | $20.88 | 19400 |
| 2022-06-09 | 22.05 | $21.43 | 24500 |
| 2022-06-08 | 22.22 | $22.07 | 32800 |
| 2022-06-07 | 22.23 | $22.32 | 27712 |
| 2022-06-06 | 22.15 | $22.32 | 37741 |
| 2022-06-03 | 22.06 | $22.22 | 15300 |
| 2022-06-02 | 21.98 | $22.50 | 29600 |
| 2022-06-01 | 21.80 | $22.17 | 26918 |
| 2022-05-31 | 21.68 | $22.13 | 46428 |
| 2022-05-27 | 21.55 | $22.20 | 30404 |
| 2022-05-26 | 21.38 | $21.92 | 32100 |
| 2022-05-25 | 21.27 | $21.56 | 40040 |
| 2022-05-24 | 21.25 | $21.64 | 57808 |
| 2022-05-23 | 21.20 | $21.31 | 44512 |
| 2022-05-20 | 21.27 | $21.10 | 49800 |
| 2022-05-19 | 21.42 | $20.91 | 53549 |
| 2022-05-18 | 21.67 | $21.37 | 39513 |
| 2022-05-17 | 21.84 | $22.13 | 26700 |
| 2022-05-16 | 21.81 | $21.70 | 35033 |
| 2022-05-13 | 21.92 | $21.69 | 60100 |
| 2022-05-12 | 22.07 | $21.61 | 55600 |
| 2022-05-11 | 22.28 | $22.21 | 26200 |
| 2022-05-10 | 22.35 | $22.41 | 31243 |
| 2022-05-09 | 22.37 | $22.52 | 42300 |
| 2022-05-06 | 22.38 | $22.20 | 27531 |
| 2022-05-05 | 22.49 | $22.53 | 35200 |
| 2022-05-04 | 22.52 | $23.21 | 35118 |
| 2022-05-03 | 22.36 | $22.18 | 32727 |
| 2022-05-02 | 22.49 | $22.22 | 29400 |
| 2022-04-29 | 22.65 | $22.16 | 36600 |
| 2022-04-28 | 22.87 | $23.08 | 51300 |
| 2022-04-27 | 22.84 | $22.70 | 48724 |
| 2022-04-26 | 22.94 | $22.76 | 33900 |
| 2022-04-25 | 23.05 | $23.17 | 27700 |
| 2022-04-22 | 23.06 | $23.17 | 19235 |
| 2022-04-21 | 23.08 | $23.56 | 23900 |
| 2022-04-20 | 22.98 | $23.76 | 18200 |
| 2022-04-19 | 22.81 | $23.55 | 19300 |
| 2022-04-18 | 22.67 | $23.01 | 15300 |
| 2022-04-14 | 22.69 | $22.94 | 15947 |
| 2022-04-13 | 22.75 | $23.26 | 26500 |
| 2022-04-12 | 22.72 | $22.76 | 18108 |
| 2022-04-11 | 22.87 | $22.84 | 25947 |
| 2022-04-08 | 23.03 | $22.68 | 34900 |
| 2022-04-07 | 23.29 | $22.71 | 20421 |
| 2022-04-06 | 23.60 | $23.10 | 27401 |
| 2022-04-05 | 23.88 | $23.49 | 47800 |
| 2022-04-04 | 24.10 | $23.82 | 17900 |
| 2022-04-01 | 24.27 | $23.95 | 29629 |
| 2022-03-31 | 24.44 | $24.33 | 32032 |
| 2022-03-30 | 24.53 | $24.22 | 23400 |
| 2022-03-29 | 24.69 | $24.83 | 31548 |
| 2022-03-28 | 24.70 | $24.64 | 9800 |
| 2022-03-25 | 24.77 | $24.98 | 24728 |
| 2022-03-24 | 24.76 | $24.78 | 17600 |
| 2022-03-23 | 24.81 | $24.57 | 26235 |
| 2022-03-22 | 24.94 | $25.29 | 26200 |
| 2022-03-21 | 24.89 | $24.92 | 23200 |
| 2022-03-18 | 24.95 | $25.17 | 85639 |
| 2022-03-17 | 24.94 | $25.58 | 20047 |
| 2022-03-16 | 24.82 | $25.98 | 43100 |
| 2022-03-15 | 24.54 | $25.15 | 19000 |
| 2022-03-14 | 24.49 | $25.08 | 27800 |
| 2022-03-11 | 24.45 | $24.97 | 39700 |
| 2022-03-10 | 24.45 | $24.85 | 16617 |
| 2022-03-09 | 24.51 | $24.75 | 19405 |
| 2022-03-08 | 24.63 | $24.22 | 37447 |
| 2022-03-07 | 24.95 | $23.97 | 42400 |
| 2022-03-04 | 25.44 | $25.21 | 20919 |
| 2022-03-03 | 25.65 | $25.88 | 40700 |
| 2022-03-02 | 25.71 | $26.03 | 62300 |
| 2022-03-01 | 25.74 | $25.16 | 33500 |
| 2022-02-28 | 26.06 | $26.19 | 66707 |
| 2022-02-25 | 26.13 | $26.52 | 27600 |
| 2022-02-24 | 26.13 | $25.43 | 34042 |
| 2022-02-23 | 26.48 | $26.08 | 26926 |
| 2022-02-22 | 26.71 | $26.59 | 28217 |
| 2022-02-18 | 26.83 | $26.80 | 93812 |
| 2022-02-17 | 26.92 | $26.83 | 54921 |
| 2022-02-16 | 27.02 | $26.94 | 22500 |
| 2022-02-15 | 27.12 | $27.10 | 46326 |
| 2022-02-14 | 27.19 | $26.81 | 21900 |
| 2022-02-11 | 27.37 | $26.88 | 25200 |
| 2022-02-10 | 27.58 | $27.20 | 37100 |
| 2022-02-09 | 27.73 | $27.86 | 37500 |
| 2022-02-08 | 27.70 | $28.99 | 48623 |
| 2022-02-07 | 27.32 | $28.02 | 42106 |
| 2022-02-04 | 27.16 | $27.43 | 25325 |
| 2022-02-03 | 27.16 | $27.22 | 27700 |
| 2022-02-02 | 27.23 | $27.15 | 34626 |
| 2022-02-01 | 27.35 | $27.48 | 29809 |
| 2022-01-31 | 27.39 | $27.45 | 37900 |
| 2022-01-28 | 27.46 | $27.76 | 29000 |
| 2022-01-27 | 27.45 | $27.20 | 40808 |
| 2022-01-26 | 27.61 | $27.16 | 40000 |
| 2022-01-25 | 27.83 | $27.77 | 18136 |
| 2022-01-24 | 27.91 | $28.09 | 33424 |
| 2022-01-21 | 27.91 | $27.13 | 35224 |
| 2022-01-20 | 28.21 | $27.30 | 21600 |
| 2022-01-19 | 28.52 | $27.87 | 22200 |
| 2022-01-18 | 28.72 | $28.26 | 18000 |
| 2022-01-14 | 28.84 | $28.90 | 14000 |
| 2022-01-13 | 28.78 | $28.60 | 24029 |
| 2022-01-12 | 28.80 | $28.31 | 23100 |
| 2022-01-11 | 28.90 | $28.55 | 16712 |
| 2022-01-10 | 28.95 | $29.05 | 14209 |
| 2022-01-07 | 28.85 | $29.24 | 19413 |
| 2022-01-06 | 28.65 | $29.16 | 23100 |
| 2022-01-05 | 28.44 | $28.61 | 23047 |
| 2022-01-04 | 28.34 | $28.40 | 12600 |
| 2022-01-03 | 28.29 | $28.53 | 16000 |
| 2021-12-31 | 28.19 | $28.31 | 14900 |
| 2021-12-30 | 28.13 | $28.36 | 15800 |
| 2021-12-29 | 28.03 | $28.19 | 37900 |
| 2021-12-28 | 27.97 | $28.60 | 18800 |
| 2021-12-27 | 27.77 | $28.44 | 14200 |
| 2021-12-23 | 27.57 | $28.13 | 14807 |
| 2021-12-22 | 27.42 | $27.76 | 20900 |
| 2021-12-21 | 27.36 | $27.31 | 39100 |
| 2021-12-20 | 27.44 | $27.25 | 37149 |
| 2021-12-17 | 27.55 | $27.58 | 83328 |
| 2021-12-16 | 27.58 | $27.98 | 34023 |
| 2021-12-15 | 27.50 | $28.01 | 43600 |
| 2021-12-14 | 27.39 | $27.41 | 42500 |
| 2021-12-13 | 27.44 | $27.22 | 26143 |
| 2021-12-10 | 27.57 | $27.61 | 18400 |
| 2021-12-09 | 27.61 | $27.60 | 23433 |
| 2021-12-08 | 27.65 | $27.62 | 27800 |
| 2021-12-07 | 27.70 | $27.51 | 25715 |
| 2021-12-06 | 27.80 | $27.76 | 27800 |
| 2021-12-03 | 27.83 | $27.55 | 27129 |
| 2021-12-02 | 27.94 | $28.02 | 25300 |
| 2021-12-01 | 27.92 | $27.50 | 50622 |
| 2021-11-30 | 28.06 | $27.50 | 48900 |
| 2021-11-29 | 28.22 | $27.50 | 45900 |
| 2021-11-26 | 28.41 | $27.50 | 52500 |
| 2021-11-24 | 28.64 | $28.34 | 11129 |
| 2021-11-23 | 28.64 | $28.74 | 36107 |
| 2021-11-22 | 28.50 | $28.31 | 24200 |
| 2021-11-19 | 28.46 | $27.85 | 16100 |
| 2021-11-18 | 28.55 | $28.10 | 39230 |
| 2021-11-17 | 28.56 | $27.75 | 19428 |
| 2021-11-16 | 28.68 | $27.87 | 29962 |
| 2021-11-15 | 28.76 | $28.02 | 28128 |
| 2021-11-12 | 28.80 | $28.29 | 63000 |
| 2021-11-11 | 28.75 | $28.76 | 24900 |
| 2021-11-10 | 28.52 | $28.86 | 55800 |
| 2021-11-09 | 28.19 | $28.42 | 27900 |
| 2021-11-08 | 27.90 | $28.26 | 43918 |
| 2021-11-05 | 27.60 | $27.87 | 42222 |
| 2021-11-04 | 27.33 | $27.04 | 23243 |
| 2021-11-03 | 27.25 | $27.36 | 43000 |
| 2021-11-02 | 27.04 | $26.62 | 21100 |
| 2021-11-01 | 27.00 | $27.03 | 75242 |
| 2021-10-29 | 26.82 | $26.68 | 48616 |
| 2021-10-28 | 26.69 | $26.55 | 54300 |
| 2021-10-27 | 26.55 | $25.95 | 31700 |
| 2021-10-26 | 26.57 | $26.70 | 110700 |
| 2021-10-25 | 26.33 | $26.85 | 147237 |
| 2021-10-22 | 25.99 | $25.96 | 84908 |
| 2021-10-21 | 25.83 | $25.58 | 59910 |
| 2021-10-20 | 25.75 | $25.63 | 26943 |
| 2021-10-19 | 25.63 | $25.30 | 15440 |
| 2021-10-18 | 25.57 | $25.21 | 25500 |
| 2021-10-15 | 25.52 | $25.34 | 54900 |
| 2021-10-14 | 25.39 | $25.36 | 34523 |
| 2021-10-13 | 25.23 | $24.91 | 12401 |
| 2021-10-12 | 25.15 | $25.17 | 15200 |
| 2021-10-11 | 24.97 | $25.16 | 19021 |
| 2021-10-08 | 24.74 | $25.41 | 142447 |
| 2021-10-07 | 24.37 | $25.31 | 229600 |
| 2021-10-06 | 23.94 | $24.36 | 66000 |
| 2021-10-05 | 23.71 | $24.04 | 137737 |
| 2021-10-04 | 23.53 | $23.87 | 44000 |
| 2021-10-01 | 23.35 | $23.63 | 36300 |
| 2021-09-30 | 23.22 | $23.39 | 12900 |
| 2021-09-29 | 23.12 | $23.62 | 13419 |
| 2021-09-28 | 22.94 | $23.53 | 22400 |
| 2021-09-27 | 22.74 | $23.91 | 37000 |
| 2021-09-24 | 22.38 | $23.19 | 11207 |
| 2021-09-23 | 22.17 | $23.09 | 21100 |
| 2021-09-22 | 21.95 | $22.51 | 19200 |
| 2021-09-21 | 21.88 | $22.10 | 12434 |
| 2021-09-20 | 21.93 | $22.12 | 53602 |
| 2021-09-17 | 21.99 | $22.82 | 218300 |
| 2021-09-16 | 21.86 | $21.51 | 36500 |
| 2021-09-15 | 22.12 | $21.90 | 34343 |
| 2021-09-14 | 22.32 | $21.78 | 36712 |
| 2021-09-13 | 22.61 | $21.99 | 62846 |
| 2021-09-10 | 22.91 | $22.20 | 27700 |
| 2021-09-09 | 23.20 | $22.49 | 52100 |
| 2021-09-08 | 23.48 | $22.88 | 26106 |
| 2021-09-07 | 23.69 | $23.25 | 28200 |
| 2021-09-03 | 23.83 | $23.62 | 12700 |
| 2021-09-02 | 23.88 | $23.84 | 29900 |
| 2021-09-01 | 23.88 | $23.87 | 24500 |
| 2021-08-31 | 23.86 | $23.92 | 22421 |
| 2021-08-30 | 23.81 | $23.72 | 29700 |
| 2021-08-27 | 23.83 | $24.04 | 46597 |
| 2021-08-26 | 23.74 | $23.53 | 27208 |
| 2021-08-25 | 23.79 | $23.75 | 28518 |
| 2021-08-24 | 23.78 | $23.94 | 42236 |
| 2021-08-23 | 23.70 | $23.56 | 22500 |
| 2021-08-20 | 23.73 | $23.40 | 28511 |
| 2021-08-19 | 23.81 | $23.34 | 27949 |
| 2021-08-18 | 23.93 | $23.41 | 26417 |
| 2021-08-17 | 24.05 | $23.58 | 18125 |
| 2021-08-16 | 24.13 | $23.88 | 37704 |
| 2021-08-13 | 24.14 | $24.20 | 76600 |
| 2021-08-12 | 24.04 | $23.95 | 82324 |
| 2021-08-11 | 23.98 | $24.08 | 35446 |
| 2021-08-10 | 23.88 | $23.98 | 24300 |
| 2021-08-09 | 23.77 | $23.91 | 38211 |
| 2021-08-06 | 23.66 | $24.02 | 31129 |
| 2021-08-05 | 23.49 | $23.58 | 20528 |
| 2021-08-04 | 23.42 | $23.30 | 39100 |
| 2021-08-03 | 23.42 | $23.60 | 27500 |
| 2021-08-02 | 23.32 | $23.08 | 57200 |
| 2021-07-30 | 23.36 | $23.31 | 18500 |
| 2021-07-29 | 23.34 | $23.84 | 11312 |
| 2021-07-28 | 23.14 | $23.63 | 21319 |
| 2021-07-27 | 22.96 | $23.47 | 21836 |
| 2021-07-26 | 22.80 | $23.08 | 12537 |
| 2021-07-23 | 22.73 | $22.96 | 23014 |
| 2021-07-22 | 22.68 | $22.76 | 34200 |
| 2021-07-21 | 22.69 | $23.07 | 27000 |
| 2021-07-20 | 22.60 | $22.65 | 71500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.49
2026-07-17
Close Price
$30.89
Vol: 240200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.56
Average
50.67
Maximum
77.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.49 | $30.89 | 240200 |
| 2026-07-16 | 63.72 | $31.37 | 267614 |
| 2026-07-15 | 58.39 | $30.46 | 162600 |
| 2026-07-14 | 56.52 | $30.18 | 155800 |
| 2026-07-13 | 58.21 | $30.37 | 152204 |
| 2026-07-10 | 56.92 | $30.17 | 148800 |
| 2026-07-09 | 56.35 | $30.08 | 324106 |
| 2026-07-08 | 53.47 | $29.64 | 209500 |
| 2026-07-07 | 59.11 | $30.31 | 241900 |
| 2026-07-06 | 64.71 | $30.89 | 216100 |
| 2026-07-02 | 63.29 | $30.64 | 286600 |
| 2026-07-01 | 71.89 | $31.42 | 255126 |
| 2026-06-30 | 68.27 | $30.73 | 247103 |
| 2026-06-29 | 67.92 | $30.67 | 241800 |
| 2026-06-26 | 69.59 | $30.81 | 1.2M |
| 2026-06-25 | 65.46 | $30.09 | 245400 |
| 2026-06-24 | 66.17 | $30.15 | 373236 |
| 2026-06-23 | 62.27 | $29.55 | 235105 |
| 2026-06-22 | 58.07 | $29.00 | 250283 |
| 2026-06-18 | 56.13 | $28.77 | 711500 |
| 2026-06-17 | 54.29 | $28.56 | 359600 |
| 2026-06-16 | 56.10 | $28.73 | 206832 |
| 2026-06-15 | 56.52 | $28.77 | 220300 |
| 2026-06-12 | 61.67 | $29.24 | 207240 |
| 2026-06-11 | 60.51 | $29.08 | 222001 |
| 2026-06-10 | 59.18 | $28.90 | 242637 |
| 2026-06-09 | 57.60 | $28.69 | 234000 |
| 2026-06-08 | 55.98 | $28.48 | 215800 |
| 2026-06-05 | 55.76 | $28.45 | 160018 |
| 2026-06-04 | 55.39 | $28.40 | 197640 |
| 2026-06-03 | 50.11 | $27.73 | 166000 |
| 2026-06-02 | 53.91 | $28.15 | 196510 |
| 2026-06-01 | 52.36 | $27.96 | 164646 |
| 2026-05-29 | 57.38 | $28.48 | 325038 |
| 2026-05-28 | 55.51 | $28.24 | 206721 |
| 2026-05-27 | 54.64 | $28.13 | 150831 |
| 2026-05-26 | 55.29 | $28.20 | 148342 |
| 2026-05-22 | 52.53 | $27.84 | 200245 |
| 2026-05-21 | 54.03 | $28.01 | 161400 |
| 2026-05-20 | 53.06 | $27.88 | 310042 |
| 2026-05-19 | 46.34 | $27.07 | 102400 |
| 2026-05-18 | 47.62 | $27.23 | 154141 |
| 2026-05-15 | 44.04 | $26.84 | 205533 |
| 2026-05-14 | 46.35 | $27.14 | 129448 |
| 2026-05-13 | 45.44 | $27.04 | 188500 |
| 2026-05-12 | 45.74 | $27.08 | 170800 |
| 2026-05-11 | 46.74 | $27.22 | 221900 |
| 2026-05-08 | 50.19 | $27.68 | 109102 |
| 2026-05-07 | 49.42 | $27.58 | 131820 |
| 2026-05-06 | 49.93 | $27.65 | 109700 |
| 2026-05-05 | 48.48 | $27.45 | 185344 |
| 2026-05-04 | 45.32 | $27.03 | 186900 |
| 2026-05-01 | 48.48 | $27.50 | 132143 |
| 2026-04-30 | 47.59 | $27.38 | 207531 |
| 2026-04-29 | 44.25 | $26.94 | 232618 |
| 2026-04-28 | 47.95 | $27.50 | 155500 |
| 2026-04-27 | 44.06 | $27.01 | 332815 |
| 2026-04-24 | 53.80 | $28.26 | 162300 |
| 2026-04-23 | 56.35 | $28.53 | 112726 |
| 2026-04-22 | 53.89 | $28.21 | 198814 |
| 2026-04-21 | 54.99 | $28.33 | 126500 |
| 2026-04-20 | 61.72 | $29.00 | 110619 |
| 2026-04-17 | 61.72 | $29.00 | 232328 |
| 2026-04-16 | 55.49 | $28.15 | 126347 |
| 2026-04-15 | 59.73 | $28.54 | 145725 |
| 2026-04-14 | 61.32 | $28.68 | 208000 |
| 2026-04-13 | 60.97 | $28.63 | 141500 |
| 2026-04-10 | 60.49 | $28.56 | 166900 |
| 2026-04-09 | 62.58 | $28.76 | 352711 |
| 2026-04-08 | 59.38 | $28.28 | 196200 |
| 2026-04-07 | 54.68 | $27.67 | 425900 |
| 2026-04-06 | 53.85 | $27.57 | 142236 |
| 2026-04-02 | 53.53 | $27.53 | 150337 |
| 2026-04-01 | 52.42 | $27.39 | 143800 |
| 2026-03-31 | 49.56 | $27.04 | 105700 |
| 2026-03-30 | 47.77 | $26.83 | 163700 |
| 2026-03-27 | 45.77 | $26.60 | 122625 |
| 2026-03-26 | 47.58 | $26.84 | 118113 |
| 2026-03-25 | 47.08 | $26.78 | 167938 |
| 2026-03-24 | 48.99 | $27.04 | 240500 |
| 2026-03-23 | 47.19 | $26.81 | 234832 |
| 2026-03-20 | 38.19 | $25.81 | 830000 |
| 2026-03-19 | 41.34 | $26.28 | 195200 |
| 2026-03-18 | 37.49 | $25.91 | 216713 |
| 2026-03-17 | 39.41 | $26.20 | 220300 |
| 2026-03-16 | 40.43 | $26.35 | 135145 |
| 2026-03-13 | 37.78 | $26.09 | 123342 |
| 2026-03-12 | 39.05 | $26.29 | 111500 |
| 2026-03-11 | 39.11 | $26.30 | 85538 |
| 2026-03-10 | 40.79 | $26.57 | 118131 |
| 2026-03-09 | 40.61 | $26.55 | 178735 |
| 2026-03-06 | 41.26 | $26.66 | 191669 |
| 2026-03-05 | 43.31 | $27.00 | 119348 |
| 2026-03-04 | 47.01 | $27.57 | 146300 |
| 2026-03-03 | 47.01 | $27.57 | 260928 |
| 2026-03-02 | 47.85 | $27.70 | 218200 |
| 2026-02-27 | 44.97 | $27.30 | 169500 |
| 2026-02-26 | 52.73 | $28.42 | 171500 |
| 2026-02-25 | 52.38 | $28.37 | 157506 |
| 2026-02-24 | 47.85 | $27.75 | 173217 |
| 2026-02-23 | 48.85 | $27.89 | 195700 |
| 2026-02-20 | 56.79 | $28.88 | 145308 |
| 2026-02-19 | 55.89 | $28.75 | 159600 |
| 2026-02-18 | 55.49 | $28.69 | 260000 |
| 2026-02-17 | 60.78 | $29.29 | 173000 |
| 2026-02-13 | 59.93 | $29.15 | 121000 |
| 2026-02-12 | 59.03 | $29.00 | 181542 |
| 2026-02-11 | 60.94 | $29.22 | 270700 |
| 2026-02-10 | 63.14 | $29.47 | 212466 |
| 2026-02-09 | 64.47 | $29.62 | 112720 |
| 2026-02-06 | 66.41 | $29.84 | 151700 |
| 2026-02-05 | 65.79 | $29.70 | 203600 |
| 2026-02-04 | 68.29 | $29.99 | 414114 |
| 2026-02-03 | 65.73 | $29.39 | 264243 |
| 2026-02-02 | 63.09 | $28.83 | 289652 |
| 2026-01-30 | 59.61 | $28.17 | 237900 |
| 2026-01-29 | 56.35 | $27.62 | 149408 |
| 2026-01-28 | 51.92 | $26.96 | 121321 |
| 2026-01-27 | 54.30 | $27.26 | 99220 |
| 2026-01-26 | 55.92 | $27.46 | 145200 |
| 2026-01-23 | 54.63 | $27.26 | 223000 |
| 2026-01-22 | 62.52 | $28.17 | 148821 |
| 2026-01-21 | 62.90 | $28.21 | 208573 |
| 2026-01-20 | 52.67 | $26.71 | 94518 |
| 2026-01-16 | 56.52 | $27.10 | 84314 |
| 2026-01-15 | 58.83 | $27.32 | 84024 |
| 2026-01-14 | 52.85 | $26.60 | 154144 |
| 2026-01-13 | 48.62 | $26.17 | 91833 |
| 2026-01-12 | 50.42 | $26.35 | 59900 |
| 2026-01-09 | 50.82 | $26.39 | 83700 |
| 2026-01-08 | 53.63 | $26.67 | 117507 |
| 2026-01-07 | 47.19 | $26.02 | 117400 |
| 2026-01-06 | 49.82 | $26.28 | 115233 |
| 2026-01-05 | 49.20 | $26.22 | 152800 |
| 2026-01-02 | 45.58 | $25.88 | 75200 |
| 2025-12-31 | 48.07 | $26.14 | 80200 |
| 2025-12-30 | 49.14 | $26.25 | 70416 |
| 2025-12-29 | 52.39 | $26.57 | 64300 |
| 2025-12-26 | 53.98 | $26.72 | 67000 |
| 2025-12-24 | 55.25 | $26.84 | 39619 |
| 2025-12-23 | 56.09 | $26.92 | 80800 |
| 2025-12-22 | 58.85 | $27.18 | 101400 |
| 2025-12-19 | 64.14 | $27.64 | 283300 |
| 2025-12-18 | 69.85 | $28.08 | 287028 |
| 2025-12-17 | 69.74 | $28.06 | 136500 |
| 2025-12-16 | 68.76 | $27.89 | 112800 |
| 2025-12-15 | 69.01 | $27.91 | 120037 |
| 2025-12-12 | 67.91 | $27.71 | 137945 |
| 2025-12-11 | 69.31 | $27.83 | 154846 |
| 2025-12-10 | 67.67 | $27.52 | 170800 |
| 2025-12-09 | 63.29 | $26.79 | 140605 |
| 2025-12-08 | 62.50 | $26.67 | 84600 |
| 2025-12-05 | 64.03 | $26.81 | 78312 |
| 2025-12-04 | 64.79 | $26.88 | 63900 |
| 2025-12-03 | 65.00 | $26.90 | 93007 |
| 2025-12-02 | 61.20 | $26.26 | 59500 |
| 2025-12-01 | 61.50 | $26.29 | 71921 |
| 2025-11-28 | 59.83 | $26.02 | 38938 |
| 2025-11-26 | 62.00 | $26.25 | 124500 |
| 2025-11-25 | 64.12 | $26.47 | 115949 |
| 2025-11-24 | 58.78 | $25.59 | 159400 |
| 2025-11-21 | 60.03 | $25.72 | 216900 |
| 2025-11-20 | 54.98 | $25.00 | 223738 |
| 2025-11-19 | 52.19 | $24.65 | 224700 |
| 2025-11-18 | 50.53 | $24.45 | 158400 |
| 2025-11-17 | 48.83 | $24.25 | 173800 |
| 2025-11-14 | 57.53 | $25.18 | 143500 |
| 2025-11-13 | 58.38 | $25.26 | 123500 |
| 2025-11-12 | 57.78 | $25.18 | 86200 |
| 2025-11-11 | 59.18 | $25.32 | 53800 |
| 2025-11-10 | 57.80 | $25.12 | 71900 |
| 2025-11-07 | 54.41 | $24.66 | 113300 |
| 2025-11-06 | 53.95 | $24.60 | 49000 |
| 2025-11-05 | 57.33 | $24.97 | 71830 |
| 2025-11-04 | 54.79 | $24.62 | 76943 |
| 2025-11-03 | 55.41 | $24.69 | 81100 |
| 2025-10-31 | 54.20 | $24.52 | 145100 |
| 2025-10-30 | 54.37 | $24.54 | 99009 |
| 2025-10-29 | 55.98 | $24.74 | 152800 |
| 2025-10-28 | 54.31 | $24.48 | 202800 |
| 2025-10-27 | 52.86 | $24.26 | 118500 |
| 2025-10-24 | 58.89 | $25.01 | 183400 |
| 2025-10-23 | 46.44 | $23.40 | 126300 |
| 2025-10-22 | 46.34 | $23.39 | 119400 |
| 2025-10-21 | 45.60 | $23.31 | 65800 |
| 2025-10-20 | 44.33 | $23.17 | 99328 |
| 2025-10-17 | 40.94 | $22.81 | 107000 |
| 2025-10-16 | 40.17 | $22.73 | 120100 |
| 2025-10-15 | 48.67 | $23.86 | 103701 |
| 2025-10-14 | 49.55 | $23.96 | 85522 |
| 2025-10-13 | 42.08 | $23.21 | 100130 |
| 2025-10-10 | 37.39 | $22.81 | 106500 |
| 2025-10-09 | 42.73 | $23.46 | 70039 |
| 2025-10-08 | 44.02 | $23.60 | 69038 |
| 2025-10-07 | 44.66 | $23.67 | 90340 |
| 2025-10-06 | 44.93 | $23.70 | 130300 |
| 2025-10-03 | 41.28 | $23.37 | 117000 |
| 2025-10-02 | 38.82 | $23.16 | 77300 |
| 2025-10-01 | 40.83 | $23.42 | 89821 |
| 2025-09-30 | 42.35 | $23.61 | 98718 |
| 2025-09-29 | 43.07 | $23.70 | 88200 |
| 2025-09-26 | 47.41 | $24.21 | 78948 |
| 2025-09-25 | 44.93 | $23.97 | 118700 |
| 2025-09-24 | 45.79 | $24.07 | 118200 |
| 2025-09-23 | 46.46 | $24.15 | 86800 |
| 2025-09-22 | 45.80 | $24.08 | 75900 |
| 2025-09-19 | 46.82 | $24.21 | 225530 |
| 2025-09-18 | 50.26 | $24.63 | 81800 |
| 2025-09-17 | 44.13 | $23.97 | 99300 |
| 2025-09-16 | 43.63 | $23.92 | 76900 |
| 2025-09-15 | 47.86 | $24.44 | 94400 |
| 2025-09-12 | 47.58 | $24.41 | 75910 |
| 2025-09-11 | 51.13 | $24.82 | 78200 |
| 2025-09-10 | 49.38 | $24.62 | 64428 |
| 2025-09-09 | 49.46 | $24.63 | 65300 |
| 2025-09-08 | 53.44 | $25.09 | 76429 |
| 2025-09-05 | 54.07 | $25.16 | 64615 |
| 2025-09-04 | 58.35 | $25.62 | 78500 |
| 2025-09-03 | 54.88 | $25.15 | 104700 |
| 2025-09-02 | 55.44 | $25.21 | 97800 |
| 2025-08-29 | 53.95 | $25.01 | 77233 |
| 2025-08-28 | 54.56 | $25.08 | 81800 |
| 2025-08-27 | 57.45 | $25.41 | 77100 |
| 2025-08-26 | 56.65 | $25.29 | 88510 |
| 2025-08-25 | 55.81 | $25.16 | 73605 |
| 2025-08-22 | 57.96 | $25.42 | 158500 |
| 2025-08-21 | 48.53 | $24.12 | 98545 |
| 2025-08-20 | 46.88 | $23.93 | 80000 |
| 2025-08-19 | 47.26 | $23.98 | 84700 |
| 2025-08-18 | 45.49 | $23.77 | 59211 |
| 2025-08-15 | 45.56 | $23.78 | 166911 |
| 2025-08-14 | 49.63 | $24.35 | 84300 |
| 2025-08-13 | 51.95 | $24.65 | 74500 |
| 2025-08-12 | 47.86 | $24.12 | 89336 |
| 2025-08-11 | 39.88 | $23.25 | 64223 |
| 2025-08-08 | 38.66 | $23.13 | 62400 |
| 2025-08-07 | 36.50 | $22.92 | 86316 |
| 2025-08-06 | 36.73 | $22.96 | 83944 |
| 2025-08-05 | 37.41 | $23.08 | 116700 |
| 2025-08-04 | 37.97 | $23.18 | 99434 |
| 2025-08-01 | 35.59 | $22.92 | 139908 |
| 2025-07-31 | 40.28 | $23.75 | 149500 |
| 2025-07-30 | 41.72 | $23.98 | 97800 |
| 2025-07-29 | 46.02 | $24.61 | 83400 |
| 2025-07-28 | 47.35 | $24.79 | 138801 |
| 2025-07-25 | 52.18 | $25.40 | 88500 |
| 2025-07-24 | 54.43 | $25.66 | 67230 |
| 2025-07-23 | 59.59 | $26.21 | 85000 |
| 2025-07-22 | 59.05 | $26.13 | 74424 |
| 2025-07-21 | 59.81 | $26.21 | 51327 |
| 2025-07-18 | 60.54 | $26.29 | 82649 |
| 2025-07-17 | 59.78 | $26.16 | 92800 |
| 2025-07-16 | 57.30 | $25.75 | 74100 |
| 2025-07-15 | 55.79 | $25.51 | 87939 |
| 2025-07-14 | 63.54 | $26.38 | 149546 |
| 2025-07-11 | 59.69 | $25.75 | 108344 |
| 2025-07-10 | 66.35 | $26.38 | 84500 |
| 2025-07-09 | 66.18 | $26.35 | 82200 |
| 2025-07-08 | 64.58 | $26.07 | 119728 |
| 2025-07-07 | 63.29 | $25.85 | 117900 |
| 2025-07-03 | 66.87 | $26.19 | 57502 |
| 2025-07-02 | 65.39 | $25.92 | 104000 |
| 2025-07-01 | 62.33 | $25.40 | 97700 |
| 2025-06-30 | 57.12 | $24.65 | 97501 |
| 2025-06-27 | 57.32 | $24.67 | 636517 |
| 2025-06-26 | 57.03 | $24.63 | 119830 |
| 2025-06-25 | 52.05 | $23.98 | 83947 |
| 2025-06-24 | 52.41 | $24.02 | 150700 |
| 2025-06-23 | 51.06 | $23.85 | 127808 |
| 2025-06-20 | 45.64 | $23.22 | 130800 |
| 2025-06-18 | 44.63 | $23.11 | 109400 |
| 2025-06-17 | 42.68 | $22.90 | 105625 |
| 2025-06-16 | 44.67 | $23.18 | 97044 |
| 2025-06-13 | 45.83 | $23.34 | 81000 |
| 2025-06-12 | 51.63 | $24.07 | 87700 |
| 2025-06-11 | 52.94 | $24.22 | 94000 |
| 2025-06-10 | 54.15 | $24.36 | 110900 |
| 2025-06-09 | 50.44 | $23.88 | 71700 |
| 2025-06-06 | 49.06 | $23.71 | 56333 |
| 2025-06-05 | 43.29 | $23.06 | 81246 |
| 2025-06-04 | 44.70 | $23.25 | 70100 |
| 2025-06-03 | 47.39 | $23.60 | 63300 |
| 2025-06-02 | 46.52 | $23.50 | 54533 |
| 2025-05-30 | 48.74 | $23.79 | 95337 |
| 2025-05-29 | 51.49 | $24.13 | 57935 |
| 2025-05-28 | 50.00 | $23.94 | 67400 |
| 2025-05-27 | 52.68 | $24.27 | 83049 |
| 2025-05-23 | 47.13 | $23.59 | 78089 |
| 2025-05-22 | 48.40 | $23.75 | 103325 |
| 2025-05-21 | 48.23 | $23.73 | 55200 |
| 2025-05-20 | 53.81 | $24.41 | 51300 |
| 2025-05-19 | 54.87 | $24.53 | 77700 |
| 2025-05-16 | 54.66 | $24.50 | 107000 |
| 2025-05-15 | 56.96 | $24.77 | 67800 |
| 2025-05-14 | 57.04 | $24.78 | 100239 |
| 2025-05-13 | 58.19 | $24.92 | 99842 |
| 2025-05-12 | 57.02 | $24.72 | 109647 |
| 2025-05-09 | 52.18 | $23.96 | 73115 |
| 2025-05-08 | 51.97 | $23.93 | 55209 |
| 2025-05-07 | 48.95 | $23.49 | 73023 |
| 2025-05-06 | 49.15 | $23.52 | 79312 |
| 2025-05-05 | 50.46 | $23.72 | 77911 |
| 2025-05-02 | 50.27 | $23.69 | 126314 |
| 2025-05-01 | 46.47 | $23.10 | 108900 |
| 2025-04-30 | 46.14 | $23.05 | 95027 |
| 2025-04-29 | 48.42 | $23.45 | 115700 |
| 2025-04-28 | 46.08 | $23.08 | 141500 |
| 2025-04-25 | 43.79 | $22.73 | 189136 |
| 2025-04-24 | 48.92 | $23.64 | 187434 |
| 2025-04-23 | 46.08 | $23.21 | 145426 |
| 2025-04-22 | 46.31 | $23.25 | 116512 |
| 2025-04-21 | 40.99 | $22.48 | 149018 |
| 2025-04-17 | 42.28 | $22.73 | 101440 |
| 2025-04-16 | 40.20 | $22.44 | 74600 |
| 2025-04-15 | 38.61 | $22.22 | 102849 |
| 2025-04-14 | 37.31 | $22.04 | 121634 |
| 2025-04-11 | 33.99 | $21.59 | 99000 |
| 2025-04-10 | 34.22 | $21.65 | 143105 |
| 2025-04-09 | 38.36 | $22.66 | 177322 |
| 2025-04-08 | 28.99 | $21.50 | 161300 |
| 2025-04-07 | 30.11 | $21.80 | 179618 |
| 2025-04-04 | 30.22 | $21.83 | 143208 |
| 2025-04-03 | 32.88 | $22.52 | 116200 |
| 2025-04-02 | 44.90 | $24.73 | 148700 |
| 2025-04-01 | 41.88 | $24.40 | 115431 |
| 2025-03-31 | 41.42 | $24.35 | 137700 |
| 2025-03-28 | 42.25 | $24.48 | 105100 |
| 2025-03-27 | 48.56 | $25.37 | 110432 |
| 2025-03-26 | 48.80 | $25.40 | 136500 |
| 2025-03-25 | 46.09 | $25.07 | 67000 |
| 2025-03-24 | 47.46 | $25.26 | 67237 |
| 2025-03-21 | 40.25 | $24.45 | 173600 |
| 2025-03-20 | 42.01 | $24.71 | 35732 |
| 2025-03-19 | 43.25 | $24.89 | 56621 |
| 2025-03-18 | 40.56 | $24.60 | 61749 |
| 2025-03-17 | 40.75 | $24.63 | 67200 |
| 2025-03-14 | 38.66 | $24.40 | 53439 |
| 2025-03-13 | 34.05 | $23.92 | 47300 |
| 2025-03-12 | 34.72 | $24.05 | 82300 |
| 2025-03-11 | 34.34 | $24.01 | 123100 |
| 2025-03-10 | 34.53 | $24.05 | 100200 |
| 2025-03-07 | 39.65 | $25.03 | 61433 |
| 2025-03-06 | 39.87 | $25.07 | 56717 |
| 2025-03-05 | 41.12 | $25.29 | 78000 |
| 2025-03-04 | 41.96 | $25.44 | 70500 |
| 2025-03-03 | 47.26 | $26.30 | 77800 |
| 2025-02-28 | 48.83 | $26.53 | 119512 |
| 2025-02-27 | 45.47 | $26.08 | 60533 |
| 2025-02-26 | 46.11 | $26.18 | 66429 |
| 2025-02-25 | 46.86 | $26.30 | 97347 |
| 2025-02-24 | 44.20 | $25.93 | 137405 |
| 2025-02-21 | 46.34 | $26.29 | 91200 |
| 2025-02-20 | 51.85 | $27.12 | 67842 |
| 2025-02-19 | 55.32 | $27.58 | 87800 |
| 2025-02-18 | 55.47 | $27.60 | 114500 |
| 2025-02-14 | 54.51 | $27.44 | 60400 |
| 2025-02-13 | 54.93 | $27.50 | 54600 |
| 2025-02-12 | 54.43 | $27.41 | 103200 |
| 2025-02-11 | 57.97 | $27.93 | 66400 |
| 2025-02-10 | 55.09 | $27.39 | 97400 |
| 2025-02-07 | 55.69 | $27.48 | 64638 |
| 2025-02-06 | 58.97 | $27.96 | 63500 |
| 2025-02-05 | 56.38 | $27.45 | 73200 |
| 2025-02-04 | 54.56 | $27.11 | 80637 |
| 2025-02-03 | 51.58 | $26.58 | 94909 |
| 2025-01-31 | 54.20 | $26.99 | 92100 |
| 2025-01-30 | 55.37 | $27.17 | 106812 |
| 2025-01-29 | 56.99 | $27.42 | 101515 |
| 2025-01-28 | 56.36 | $27.29 | 132700 |
| 2025-01-27 | 59.02 | $27.71 | 216624 |
| 2025-01-24 | 58.94 | $27.69 | 250300 |
| 2025-01-23 | 46.73 | $25.44 | 176600 |
| 2025-01-22 | 46.73 | $25.44 | 123700 |
| 2025-01-21 | 50.20 | $26.02 | 144600 |
| 2025-01-17 | 47.39 | $25.58 | 119900 |
| 2025-01-16 | 44.33 | $25.13 | 101249 |
| 2025-01-15 | 45.67 | $25.37 | 148100 |
| 2025-01-14 | 39.66 | $24.54 | 131621 |
| 2025-01-13 | 30.49 | $23.50 | 72300 |
| 2025-01-10 | 28.91 | $23.34 | 67916 |
| 2025-01-08 | 33.21 | $24.30 | 59600 |
| 2025-01-07 | 34.17 | $24.49 | 141739 |
| 2025-01-06 | 36.47 | $24.93 | 109700 |
| 2025-01-03 | 37.07 | $25.04 | 96642 |
| 2025-01-02 | 36.53 | $24.98 | 99915 |
| 2024-12-31 | 40.46 | $25.70 | 85921 |
| 2024-12-30 | 40.63 | $25.73 | 47400 |
| 2024-12-27 | 40.47 | $25.71 | 55200 |
| 2024-12-26 | 43.08 | $26.18 | 34344 |
| 2024-12-24 | 41.24 | $25.94 | 26037 |
| 2024-12-23 | 40.33 | $25.82 | 83709 |
| 2024-12-20 | 40.93 | $25.94 | 473416 |
| 2024-12-19 | 40.08 | $25.82 | 198930 |
| 2024-12-18 | 39.03 | $25.67 | 190700 |
| 2024-12-17 | 45.89 | $27.02 | 158900 |
| 2024-12-16 | 50.66 | $27.78 | 124131 |
| 2024-12-13 | 51.26 | $27.87 | 82500 |
| 2024-12-12 | 54.10 | $28.29 | 70800 |
| 2024-12-11 | 57.55 | $28.77 | 136100 |
| 2024-12-10 | 55.70 | $28.44 | 89900 |
| 2024-12-09 | 54.27 | $28.19 | 89600 |
| 2024-12-06 | 55.36 | $28.35 | 92400 |
| 2024-12-05 | 54.98 | $28.28 | 89900 |
| 2024-12-04 | 56.40 | $28.50 | 117346 |
| 2024-12-03 | 54.10 | $28.05 | 53104 |
| 2024-12-02 | 57.63 | $28.60 | 87200 |
| 2024-11-29 | 57.15 | $28.50 | 63535 |
| 2024-11-27 | 58.54 | $28.72 | 88440 |
| 2024-11-26 | 59.29 | $28.84 | 108400 |
| 2024-11-25 | 59.95 | $28.95 | 196500 |
| 2024-11-22 | 57.60 | $28.38 | 92400 |
| 2024-11-21 | 55.74 | $27.95 | 70700 |
| 2024-11-20 | 54.51 | $27.67 | 69407 |
| 2024-11-19 | 55.24 | $27.81 | 65110 |
| 2024-11-18 | 56.85 | $28.12 | 64700 |
| 2024-11-15 | 57.26 | $28.20 | 88401 |
| 2024-11-14 | 59.86 | $28.71 | 147700 |
| 2024-11-13 | 59.41 | $28.58 | 168500 |
| 2024-11-12 | 64.45 | $29.54 | 100400 |
| 2024-11-11 | 66.23 | $29.86 | 116024 |
| 2024-11-08 | 64.08 | $29.13 | 112301 |
| 2024-11-07 | 61.19 | $28.23 | 131734 |
| 2024-11-06 | 68.98 | $29.56 | 302200 |
| 2024-11-05 | 54.68 | $26.09 | 91300 |
| 2024-11-04 | 54.21 | $26.01 | 93420 |
| 2024-11-01 | 56.26 | $26.31 | 101024 |
| 2024-10-31 | 55.62 | $26.19 | 77729 |
| 2024-10-30 | 62.37 | $27.13 | 141740 |
| 2024-10-29 | 59.00 | $26.46 | 71229 |
| 2024-10-28 | 59.61 | $26.54 | 72437 |
| 2024-10-25 | 56.59 | $25.97 | 75200 |
| 2024-10-24 | 50.92 | $25.04 | 42134 |
| 2024-10-23 | 53.04 | $25.34 | 42319 |
| 2024-10-22 | 53.75 | $25.44 | 36700 |
| 2024-10-21 | 52.11 | $25.17 | 50400 |
| 2024-10-18 | 58.73 | $26.07 | 45029 |
| 2024-10-17 | 65.20 | $26.81 | 54502 |
| 2024-10-16 | 62.38 | $26.28 | 85241 |
| 2024-10-15 | 58.85 | $25.69 | 92323 |
| 2024-10-14 | 57.70 | $25.51 | 50639 |
| 2024-10-11 | 55.81 | $25.22 | 65011 |
| 2024-10-10 | 51.17 | $24.57 | 67845 |
| 2024-10-09 | 50.17 | $24.44 | 102500 |
| 2024-10-08 | 46.34 | $23.96 | 31100 |
| 2024-10-07 | 47.79 | $24.16 | 26200 |
| 2024-10-04 | 49.26 | $24.36 | 47500 |
| 2024-10-03 | 46.94 | $24.06 | 47600 |
| 2024-10-02 | 47.49 | $24.14 | 32944 |
| 2024-10-01 | 50.67 | $24.59 | 59900 |
| 2024-09-30 | 59.82 | $25.67 | 62105 |
| 2024-09-27 | 56.80 | $25.23 | 32500 |
| 2024-09-26 | 57.74 | $25.33 | 72500 |
| 2024-09-25 | 57.74 | $25.33 | 62200 |
| 2024-09-24 | 58.61 | $25.43 | 84631 |
| 2024-09-23 | 59.90 | $25.58 | 61902 |
| 2024-09-20 | 60.92 | $25.70 | 360913 |
| 2024-09-19 | 69.63 | $26.63 | 67927 |
| 2024-09-18 | 66.82 | $26.05 | 132907 |
| 2024-09-17 | 67.64 | $26.13 | 107802 |
| 2024-09-16 | 66.41 | $25.88 | 136500 |
| 2024-09-13 | 65.16 | $25.63 | 77300 |
| 2024-09-12 | 60.89 | $24.86 | 69033 |
| 2024-09-11 | 58.84 | $24.53 | 52300 |
| 2024-09-10 | 61.44 | $24.81 | 73400 |
| 2024-09-09 | 60.67 | $24.68 | 110600 |
| 2024-09-06 | 56.78 | $24.06 | 75300 |
| 2024-09-05 | 57.75 | $24.17 | 52237 |
| 2024-09-04 | 56.21 | $23.93 | 52248 |
| 2024-09-03 | 58.75 | $24.23 | 56629 |
| 2024-08-30 | 60.39 | $24.42 | 42700 |
| 2024-08-29 | 59.77 | $24.31 | 59400 |
| 2024-08-28 | 59.61 | $24.28 | 45600 |
| 2024-08-27 | 58.71 | $24.11 | 52125 |
| 2024-08-26 | 59.60 | $24.23 | 51223 |
| 2024-08-23 | 59.16 | $24.14 | 116407 |
| 2024-08-22 | 52.12 | $22.87 | 44818 |
| 2024-08-21 | 52.18 | $22.88 | 75532 |
| 2024-08-20 | 51.10 | $22.70 | 55603 |
| 2024-08-19 | 51.85 | $22.82 | 51343 |
| 2024-08-16 | 49.65 | $22.44 | 192142 |
| 2024-08-15 | 47.68 | $22.11 | 60012 |
| 2024-08-14 | 44.36 | $21.58 | 61332 |
| 2024-08-13 | 45.82 | $21.86 | 67000 |
| 2024-08-12 | 43.29 | $21.46 | 66800 |
| 2024-08-09 | 43.29 | $21.46 | 46007 |
| 2024-08-08 | 44.55 | $21.73 | 48744 |
| 2024-08-07 | 43.39 | $21.53 | 43200 |
| 2024-08-06 | 45.05 | $21.90 | 78116 |
| 2024-08-05 | 44.78 | $21.85 | 81842 |
| 2024-08-02 | 49.49 | $22.86 | 96900 |
| 2024-08-01 | 56.86 | $24.17 | 88914 |
| 2024-07-31 | 65.72 | $25.42 | 116000 |
| 2024-07-30 | 66.43 | $25.51 | 134709 |
| 2024-07-29 | 66.05 | $25.41 | 66200 |
| 2024-07-26 | 72.47 | $26.22 | 130632 |
| 2024-07-25 | 68.92 | $25.22 | 104700 |
| 2024-07-24 | 66.73 | $24.68 | 158500 |
| 2024-07-23 | 68.87 | $24.93 | 113600 |
| 2024-07-22 | 65.17 | $24.06 | 164046 |
| 2024-07-19 | 62.97 | $23.60 | 53100 |
| 2024-07-18 | 64.57 | $23.79 | 87400 |
| 2024-07-17 | 70.21 | $24.42 | 159138 |
| 2024-07-16 | 69.73 | $24.30 | 166716 |
| 2024-07-15 | 65.12 | $23.26 | 103027 |
| 2024-07-12 | 62.46 | $22.75 | 72000 |
| 2024-07-11 | 63.91 | $22.91 | 117517 |
| 2024-07-10 | 56.07 | $21.62 | 29537 |
| 2024-07-09 | 52.67 | $21.17 | 11800 |
| 2024-07-08 | 50.31 | $20.88 | 31413 |
| 2024-07-05 | 47.47 | $20.55 | 44223 |
| 2024-07-03 | 53.53 | $21.24 | 19434 |
| 2024-07-02 | 57.04 | $21.59 | 44744 |
| 2024-07-01 | 56.42 | $21.51 | 36323 |
| 2024-06-28 | 58.95 | $21.76 | 288534 |
| 2024-06-27 | 53.03 | $21.02 | 28536 |
| 2024-06-26 | 47.28 | $20.43 | 38100 |
| 2024-06-25 | 46.54 | $20.36 | 43216 |
| 2024-06-24 | 45.30 | $20.24 | 29241 |
| 2024-06-21 | 43.20 | $20.04 | 105846 |
| 2024-06-20 | 45.17 | $20.28 | 16500 |
| 2024-06-18 | 46.35 | $20.42 | 30300 |
| 2024-06-17 | 43.35 | $20.12 | 25026 |
| 2024-06-14 | 39.04 | $19.72 | 32315 |
| 2024-06-13 | 42.08 | $20.12 | 21046 |
| 2024-06-12 | 45.54 | $20.53 | 49200 |
| 2024-06-11 | 42.12 | $20.22 | 41600 |
| 2024-06-10 | 42.53 | $20.27 | 43643 |
| 2024-06-07 | 45.02 | $20.57 | 31400 |
| 2024-06-06 | 45.27 | $20.60 | 26540 |
| 2024-06-05 | 45.27 | $20.60 | 26400 |
| 2024-06-04 | 45.00 | $20.57 | 28205 |
| 2024-06-03 | 46.80 | $20.81 | 39615 |
| 2024-05-31 | 52.10 | $21.45 | 119719 |
| 2024-05-30 | 49.01 | $21.09 | 52629 |
| 2024-05-29 | 42.14 | $20.39 | 40900 |
| 2024-05-28 | 47.83 | $21.04 | 35633 |
| 2024-05-24 | 47.52 | $21.01 | 36000 |
| 2024-05-23 | 47.12 | $20.97 | 57800 |
| 2024-05-22 | 51.39 | $21.43 | 53000 |
| 2024-05-21 | 52.17 | $21.51 | 24129 |
| 2024-05-20 | 50.28 | $21.30 | 35231 |
| 2024-05-17 | 54.67 | $21.75 | 58700 |
| 2024-05-16 | 51.07 | $21.35 | 72033 |
| 2024-05-15 | 50.41 | $21.28 | 43846 |
| 2024-05-14 | 50.05 | $21.24 | 51000 |
| 2024-05-13 | 49.34 | $21.16 | 23344 |
| 2024-05-10 | 48.83 | $21.10 | 60500 |
| 2024-05-09 | 52.01 | $21.48 | 58702 |
| 2024-05-08 | 51.69 | $21.44 | 132540 |
| 2024-05-07 | 50.46 | $21.28 | 45900 |
| 2024-05-06 | 50.92 | $21.34 | 66210 |
| 2024-05-03 | 48.37 | $21.00 | 81000 |
| 2024-05-02 | 47.61 | $20.90 | 51737 |
| 2024-05-01 | 46.10 | $20.70 | 55900 |
| 2024-04-30 | 42.06 | $20.19 | 46309 |
| 2024-04-29 | 44.22 | $20.54 | 47008 |
| 2024-04-26 | 44.98 | $20.66 | 64611 |
| 2024-04-25 | 52.89 | $21.77 | 49600 |
| 2024-04-24 | 55.13 | $22.04 | 48224 |
| 2024-04-23 | 54.45 | $21.94 | 50900 |
| 2024-04-22 | 51.89 | $21.57 | 53114 |
| 2024-04-19 | 47.99 | $21.05 | 74910 |
| 2024-04-18 | 44.01 | $20.57 | 54400 |
| 2024-04-17 | 40.39 | $20.17 | 43447 |
| 2024-04-16 | 40.58 | $20.20 | 35205 |
| 2024-04-15 | 40.94 | $20.26 | 30244 |
| 2024-04-12 | 41.76 | $20.40 | 28300 |
| 2024-04-11 | 40.22 | $20.21 | 32522 |
| 2024-04-10 | 39.74 | $20.15 | 68738 |
| 2024-04-09 | 47.30 | $21.41 | 31300 |
| 2024-04-08 | 45.01 | $21.12 | 37319 |
| 2024-04-05 | 42.98 | $20.87 | 30926 |
| 2024-04-04 | 42.74 | $20.84 | 37306 |
| 2024-04-03 | 41.97 | $20.74 | 53000 |
| 2024-04-02 | 42.68 | $20.87 | 47836 |
| 2024-04-01 | 47.66 | $21.71 | 40812 |
| 2024-03-28 | 51.53 | $22.28 | 98700 |
| 2024-03-27 | 52.02 | $22.35 | 52600 |
| 2024-03-26 | 45.02 | $21.37 | 36421 |
| 2024-03-25 | 47.80 | $21.78 | 23600 |
| 2024-03-22 | 47.12 | $21.69 | 35232 |
| 2024-03-21 | 52.12 | $22.39 | 43600 |
| 2024-03-20 | 50.63 | $22.18 | 39800 |
| 2024-03-19 | 44.78 | $21.43 | 38200 |
| 2024-03-18 | 41.80 | $21.09 | 37000 |
| 2024-03-15 | 42.77 | $21.24 | 240300 |
| 2024-03-14 | 45.64 | $21.67 | 45713 |
| 2024-03-13 | 51.00 | $22.38 | 45200 |
| 2024-03-12 | 49.16 | $22.15 | 22700 |
| 2024-03-11 | 50.90 | $22.37 | 30200 |
| 2024-03-08 | 51.68 | $22.47 | 28300 |
| 2024-03-07 | 50.67 | $22.33 | 26600 |
| 2024-03-06 | 49.22 | $22.13 | 57100 |
| 2024-03-05 | 51.90 | $22.50 | 39548 |
| 2024-03-04 | 47.01 | $21.84 | 27665 |
| 2024-03-01 | 47.36 | $21.89 | 41600 |
| 2024-02-29 | 51.38 | $22.45 | 76603 |
| 2024-02-28 | 44.95 | $21.64 | 28000 |
| 2024-02-27 | 46.77 | $21.89 | 26600 |
| 2024-02-26 | 45.68 | $21.76 | 27923 |
| 2024-02-23 | 46.37 | $21.86 | 26227 |
| 2024-02-22 | 45.19 | $21.71 | 44641 |
| 2024-02-21 | 46.82 | $21.96 | 43800 |
| 2024-02-20 | 49.54 | $22.36 | 37434 |
| 2024-02-16 | 49.19 | $22.31 | 62803 |
| 2024-02-15 | 49.12 | $22.30 | 58100 |
| 2024-02-14 | 42.66 | $21.40 | 44100 |
| 2024-02-13 | 40.91 | $21.18 | 87700 |
| 2024-02-12 | 48.94 | $22.43 | 53900 |
| 2024-02-09 | 43.74 | $21.81 | 37241 |
| 2024-02-08 | 39.69 | $21.38 | 32634 |
| 2024-02-07 | 39.21 | $21.33 | 61300 |
| 2024-02-06 | 39.94 | $21.45 | 47945 |
| 2024-02-05 | 41.78 | $21.75 | 45837 |
| 2024-02-02 | 45.02 | $22.24 | 50248 |
| 2024-02-01 | 46.19 | $22.41 | 65200 |
| 2024-01-31 | 47.16 | $22.55 | 60300 |
| 2024-01-30 | 56.44 | $23.71 | 21300 |
| 2024-01-29 | 57.93 | $23.87 | 43300 |
| 2024-01-26 | 55.41 | $23.51 | 61615 |
| 2024-01-25 | 53.95 | $23.31 | 57900 |
| 2024-01-24 | 51.86 | $23.03 | 62300 |
| 2024-01-23 | 55.00 | $23.40 | 48744 |
| 2024-01-22 | 58.35 | $23.77 | 79300 |
| 2024-01-19 | 51.70 | $22.89 | 33900 |
| 2024-01-18 | 49.79 | $22.67 | 30400 |
| 2024-01-17 | 48.11 | $22.48 | 40600 |
| 2024-01-16 | 46.50 | $22.30 | 41200 |
| 2024-01-12 | 51.85 | $22.93 | 79700 |
| 2024-01-11 | 51.60 | $22.90 | 41415 |
| 2024-01-10 | 53.37 | $23.10 | 55911 |
| 2024-01-09 | 53.90 | $23.16 | 37537 |
| 2024-01-08 | 58.27 | $23.64 | 43009 |
| 2024-01-05 | 58.45 | $23.66 | 147230 |
| 2024-01-04 | 59.36 | $23.76 | 69847 |
| 2024-01-03 | 59.12 | $23.72 | 66700 |
| 2024-01-02 | 66.53 | $24.51 | 45900 |
| 2023-12-29 | 67.97 | $24.65 | 40000 |
| 2023-12-28 | 72.30 | $25.06 | 67400 |
| 2023-12-27 | 75.43 | $25.34 | 47900 |
| 2023-12-26 | 75.02 | $25.23 | 58700 |
| 2023-12-22 | 72.83 | $24.66 | 50300 |
| 2023-12-21 | 70.87 | $24.20 | 51023 |
| 2023-12-20 | 69.56 | $23.91 | 79000 |
| 2023-12-19 | 74.99 | $24.40 | 72624 |
| 2023-12-18 | 72.12 | $23.72 | 55866 |
| 2023-12-15 | 71.90 | $23.67 | 172200 |
| 2023-12-14 | 71.37 | $23.55 | 89300 |
| 2023-12-13 | 68.67 | $22.97 | 126164 |
| 2023-12-12 | 62.74 | $21.94 | 25500 |
| 2023-12-11 | 62.96 | $21.96 | 36500 |
| 2023-12-08 | 62.33 | $21.86 | 44335 |
| 2023-12-07 | 62.33 | $21.86 | 32100 |
| 2023-12-06 | 59.48 | $21.40 | 34231 |
| 2023-12-05 | 64.85 | $21.93 | 61102 |
| 2023-12-04 | 64.85 | $21.93 | 82600 |
| 2023-12-01 | 59.28 | $21.04 | 60442 |
| 2023-11-30 | 52.82 | $20.23 | 90200 |
| 2023-11-29 | 53.12 | $20.26 | 34425 |
| 2023-11-28 | 49.04 | $19.81 | 32916 |
| 2023-11-27 | 52.31 | $20.15 | 30100 |
| 2023-11-24 | 56.17 | $20.52 | 17214 |
| 2023-11-22 | 54.26 | $20.30 | 24107 |
| 2023-11-21 | 56.16 | $20.48 | 49209 |
| 2023-11-20 | 59.69 | $20.80 | 51600 |
| 2023-11-17 | 62.62 | $21.05 | 81033 |
| 2023-11-16 | 65.04 | $21.25 | 111600 |
| 2023-11-15 | 67.90 | $21.48 | 58500 |
| 2023-11-14 | 69.04 | $21.57 | 105300 |
| 2023-11-13 | 60.66 | $20.36 | 18803 |
| 2023-11-10 | 61.45 | $20.42 | 32932 |
| 2023-11-09 | 59.63 | $20.20 | 33800 |
| 2023-11-08 | 61.25 | $20.33 | 41235 |
| 2023-11-07 | 64.18 | $20.56 | 29336 |
| 2023-11-06 | 66.40 | $20.73 | 40505 |
| 2023-11-03 | 68.53 | $20.89 | 73045 |
| 2023-11-02 | 63.78 | $20.20 | 76930 |
| 2023-11-01 | 58.81 | $19.62 | 42418 |
| 2023-10-31 | 58.06 | $19.54 | 40535 |
| 2023-10-30 | 57.78 | $19.51 | 75700 |
| 2023-10-27 | 53.96 | $19.11 | 120000 |
| 2023-10-26 | 47.90 | $18.57 | 56400 |
| 2023-10-25 | 46.02 | $18.42 | 69202 |
| 2023-10-24 | 43.85 | $18.25 | 45730 |
| 2023-10-23 | 43.34 | $18.21 | 49700 |
| 2023-10-20 | 41.96 | $18.10 | 63332 |
| 2023-10-19 | 46.45 | $18.56 | 32841 |
| 2023-10-18 | 47.07 | $18.62 | 40938 |
| 2023-10-17 | 52.05 | $19.07 | 68846 |
| 2023-10-16 | 48.49 | $18.76 | 42900 |
| 2023-10-13 | 44.70 | $18.46 | 71636 |
| 2023-10-12 | 48.42 | $18.79 | 34200 |
| 2023-10-11 | 48.42 | $18.79 | 43400 |
| 2023-10-10 | 49.20 | $18.86 | 70800 |
| 2023-10-09 | 47.59 | $18.72 | 33643 |
| 2023-10-06 | 46.91 | $18.66 | 46022 |
| 2023-10-05 | 49.90 | $18.95 | 58800 |
| 2023-10-04 | 48.94 | $18.86 | 45700 |
| 2023-10-03 | 45.99 | $18.59 | 38203 |
| 2023-10-02 | 47.14 | $18.71 | 49509 |
| 2023-09-29 | 47.61 | $18.76 | 55554 |
| 2023-09-28 | 48.82 | $18.89 | 46320 |
| 2023-09-27 | 46.33 | $18.64 | 39127 |
| 2023-09-26 | 44.38 | $18.45 | 37924 |
| 2023-09-25 | 45.29 | $18.56 | 37234 |
| 2023-09-22 | 41.81 | $18.22 | 37000 |
| 2023-09-21 | 40.64 | $18.11 | 31303 |
| 2023-09-20 | 42.70 | $18.39 | 33533 |
| 2023-09-19 | 43.60 | $18.51 | 42330 |
| 2023-09-18 | 45.34 | $18.74 | 38900 |
| 2023-09-15 | 48.29 | $19.11 | 317500 |
| 2023-09-14 | 51.65 | $19.50 | 37000 |
| 2023-09-13 | 48.51 | $19.14 | 59045 |
| 2023-09-12 | 48.76 | $19.17 | 65800 |
| 2023-09-11 | 50.75 | $19.41 | 67718 |
| 2023-09-08 | 54.45 | $19.83 | 28800 |
| 2023-09-07 | 53.22 | $19.67 | 77512 |
| 2023-09-06 | 54.81 | $19.85 | 34823 |
| 2023-09-05 | 58.89 | $20.29 | 59910 |
| 2023-09-01 | 64.26 | $20.81 | 87800 |
| 2023-08-31 | 61.98 | $20.45 | 72000 |
| 2023-08-30 | 59.88 | $20.14 | 44013 |
| 2023-08-29 | 59.99 | $20.15 | 31500 |
| 2023-08-28 | 60.57 | $20.21 | 37440 |
| 2023-08-25 | 60.20 | $20.15 | 59930 |
| 2023-08-24 | 60.83 | $20.22 | 53200 |
| 2023-08-23 | 59.45 | $19.98 | 58024 |
| 2023-08-22 | 58.11 | $19.75 | 67400 |
| 2023-08-21 | 59.32 | $19.90 | 61400 |
| 2023-08-18 | 59.40 | $19.91 | 137549 |
| 2023-08-17 | 60.94 | $20.11 | 41706 |
| 2023-08-16 | 61.70 | $20.21 | 74800 |
| 2023-08-15 | 65.92 | $20.75 | 86900 |
| 2023-08-14 | 66.97 | $20.88 | 69700 |
| 2023-08-11 | 68.31 | $21.05 | 126800 |
| 2023-08-10 | 70.21 | $21.29 | 128200 |
| 2023-08-09 | 68.77 | $20.87 | 128206 |
| 2023-08-08 | 67.93 | $20.63 | 126323 |
| 2023-08-07 | 71.11 | $21.05 | 62210 |
| 2023-08-04 | 69.66 | $20.60 | 65400 |
| 2023-08-03 | 70.94 | $20.77 | 68121 |
| 2023-08-02 | 70.36 | $20.58 | 65300 |
| 2023-08-01 | 75.13 | $21.22 | 200016 |
| 2023-07-31 | 73.04 | $20.45 | 115523 |
| 2023-07-28 | 77.03 | $20.95 | 302931 |
| 2023-07-27 | 61.14 | $17.01 | 57700 |
| 2023-07-26 | 60.21 | $16.87 | 64438 |
| 2023-07-25 | 56.16 | $16.30 | 66738 |
| 2023-07-24 | 56.45 | $16.33 | 51600 |
| 2023-07-21 | 54.14 | $16.02 | 45500 |
| 2023-07-20 | 56.43 | $16.27 | 83000 |
| 2023-07-19 | 56.52 | $16.28 | 61420 |
| 2023-07-18 | 54.36 | $15.97 | 70524 |
| 2023-07-17 | 48.91 | $15.27 | 60900 |
| 2023-07-14 | 46.93 | $15.04 | 72600 |
| 2023-07-13 | 49.63 | $15.38 | 38600 |
| 2023-07-12 | 50.03 | $15.43 | 62112 |
| 2023-07-11 | 47.36 | $15.10 | 60700 |
| 2023-07-10 | 44.63 | $14.78 | 35458 |
| 2023-07-07 | 44.90 | $14.82 | 95200 |
| 2023-07-06 | 42.45 | $14.53 | 69500 |
| 2023-07-05 | 44.87 | $14.90 | 42100 |
| 2023-07-03 | 47.67 | $15.30 | 32349 |
| 2023-06-30 | 45.82 | $15.07 | 35114 |
| 2023-06-29 | 48.06 | $15.39 | 36300 |
| 2023-06-28 | 47.76 | $15.35 | 36745 |
| 2023-06-27 | 47.54 | $15.32 | 56215 |
| 2023-06-26 | 48.05 | $15.40 | 72129 |
| 2023-06-23 | 50.15 | $15.73 | 300426 |
| 2023-06-22 | 49.64 | $15.65 | 48100 |
| 2023-06-21 | 52.23 | $16.06 | 44200 |
| 2023-06-20 | 53.39 | $16.24 | 81734 |
| 2023-06-16 | 59.76 | $17.15 | 344900 |
| 2023-06-15 | 54.93 | $16.29 | 47703 |
| 2023-06-14 | 53.76 | $16.10 | 53900 |
| 2023-06-13 | 56.23 | $16.44 | 65000 |
| 2023-06-12 | 51.64 | $15.70 | 36135 |
| 2023-06-09 | 52.85 | $15.87 | 32424 |
| 2023-06-08 | 54.42 | $16.09 | 53405 |
| 2023-06-07 | 57.28 | $16.48 | 79900 |
| 2023-06-06 | 52.87 | $15.75 | 66400 |
| 2023-06-05 | 46.22 | $14.83 | 83800 |
| 2023-06-02 | 52.84 | $15.69 | 64800 |
| 2023-06-01 | 43.88 | $14.68 | 40000 |
| 2023-05-31 | 42.75 | $14.57 | 102300 |
| 2023-05-30 | 43.73 | $14.70 | 40400 |
| 2023-05-26 | 44.79 | $14.84 | 27600 |
| 2023-05-25 | 44.33 | $14.79 | 60100 |
| 2023-05-24 | 46.91 | $15.14 | 78100 |
| 2023-05-23 | 48.36 | $15.33 | 70300 |
| 2023-05-22 | 46.72 | $15.13 | 53600 |
| 2023-05-19 | 43.46 | $14.75 | 67323 |
| 2023-05-18 | 44.90 | $14.96 | 85400 |
| 2023-05-17 | 41.66 | $14.59 | 143221 |
| 2023-05-16 | 35.65 | $13.97 | 59342 |
| 2023-05-15 | 37.61 | $14.30 | 58122 |
| 2023-05-12 | 33.27 | $13.89 | 46128 |
| 2023-05-11 | 33.93 | $14.01 | 124303 |
| 2023-05-10 | 33.62 | $13.98 | 46545 |
| 2023-05-09 | 34.44 | $14.14 | 66920 |
| 2023-05-08 | 36.28 | $14.49 | 70105 |
| 2023-05-05 | 32.56 | $14.11 | 84907 |
| 2023-05-04 | 27.83 | $13.66 | 123921 |
| 2023-05-03 | 29.49 | $14.04 | 132000 |
| 2023-05-02 | 30.45 | $14.25 | 83743 |
| 2023-05-01 | 34.94 | $15.13 | 59300 |
| 2023-04-28 | 36.64 | $15.42 | 69831 |
| 2023-04-27 | 38.86 | $15.78 | 50235 |
| 2023-04-26 | 33.77 | $15.30 | 70800 |
| 2023-04-25 | 34.11 | $15.36 | 44400 |
| 2023-04-24 | 36.53 | $15.78 | 41212 |
| 2023-04-21 | 37.43 | $15.93 | 86500 |
| 2023-04-20 | 37.43 | $15.93 | 41900 |
| 2023-04-19 | 38.64 | $16.14 | 46332 |
| 2023-04-18 | 34.64 | $15.72 | 45423 |
| 2023-04-17 | 37.22 | $16.19 | 35022 |
| 2023-04-14 | 35.67 | $16.03 | 65941 |
| 2023-04-13 | 37.48 | $16.36 | 41000 |
| 2023-04-12 | 36.46 | $16.25 | 53600 |
| 2023-04-11 | 37.85 | $16.51 | 59206 |
| 2023-04-10 | 38.88 | $16.70 | 75509 |
| 2023-04-06 | 36.28 | $16.40 | 52500 |
| 2023-04-05 | 33.78 | $16.12 | 51609 |
| 2023-04-04 | 35.38 | $16.46 | 56548 |
| 2023-04-03 | 38.21 | $17.02 | 84624 |
| 2023-03-31 | 38.79 | $17.13 | 193000 |
| 2023-03-30 | 36.29 | $16.83 | 49408 |
| 2023-03-29 | 38.01 | $17.18 | 72333 |
| 2023-03-28 | 38.46 | $17.27 | 72500 |
| 2023-03-27 | 38.84 | $17.35 | 76835 |
| 2023-03-24 | 35.47 | $16.91 | 117530 |
| 2023-03-23 | 33.82 | $16.70 | 83639 |
| 2023-03-22 | 35.55 | $17.12 | 116600 |
| 2023-03-21 | 38.44 | $17.77 | 119700 |
| 2023-03-20 | 32.05 | $16.98 | 72300 |
| 2023-03-17 | 32.46 | $17.08 | 195400 |
| 2023-03-16 | 36.99 | $18.10 | 112500 |
| 2023-03-15 | 32.61 | $17.60 | 127000 |
| 2023-03-14 | 32.61 | $17.60 | 291900 |
| 2023-03-13 | 24.56 | $16.75 | 239400 |
| 2023-03-10 | 29.43 | $17.99 | 141505 |
| 2023-03-09 | 31.64 | $18.45 | 111900 |
| 2023-03-08 | 40.43 | $19.85 | 69639 |
| 2023-03-07 | 41.21 | $19.95 | 91800 |
| 2023-03-06 | 46.85 | $20.61 | 138809 |
| 2023-03-03 | 45.34 | $20.47 | 99823 |
| 2023-03-02 | 40.78 | $20.07 | 84124 |
| 2023-03-01 | 42.11 | $20.23 | 86432 |
| 2023-02-28 | 47.78 | $20.84 | 129200 |
| 2023-02-27 | 46.89 | $20.76 | 129100 |
| 2023-02-24 | 43.58 | $20.47 | 277800 |
| 2023-02-23 | 45.43 | $20.67 | 153300 |
| 2023-02-22 | 42.53 | $20.42 | 167300 |
| 2023-02-21 | 44.04 | $20.59 | 196901 |
| 2023-02-17 | 37.99 | $20.10 | 298100 |
| 2023-02-16 | 36.66 | $20.00 | 134100 |
| 2023-02-15 | 40.91 | $20.51 | 194800 |
| 2023-02-14 | 37.40 | $20.25 | 100900 |
| 2023-02-13 | 41.24 | $20.68 | 93500 |
| 2023-02-10 | 41.62 | $20.72 | 33400 |
| 2023-02-09 | 41.90 | $20.75 | 36229 |
| 2023-02-08 | 44.59 | $21.04 | 68819 |
| 2023-02-07 | 47.18 | $21.30 | 96100 |
| 2023-02-06 | 46.38 | $21.23 | 41800 |
| 2023-02-03 | 47.06 | $21.30 | 66700 |
| 2023-02-02 | 45.89 | $21.19 | 81411 |
| 2023-02-01 | 43.85 | $21.00 | 129543 |
| 2023-01-31 | 40.95 | $20.74 | 73000 |
| 2023-01-30 | 35.35 | $20.28 | 45200 |
| 2023-01-27 | 36.94 | $20.50 | 55208 |
| 2023-01-26 | 39.48 | $20.83 | 99246 |
| 2023-01-25 | 40.19 | $20.92 | 55800 |
| 2023-01-24 | 41.29 | $21.06 | 37000 |
| 2023-01-23 | 42.81 | $21.25 | 88900 |
| 2023-01-20 | 41.19 | $21.10 | 115700 |
| 2023-01-19 | 39.90 | $20.98 | 76414 |
| 2023-01-18 | 39.58 | $20.95 | 165208 |
| 2023-01-17 | 44.63 | $21.63 | 37800 |
| 2023-01-13 | 46.02 | $21.80 | 48900 |
| 2023-01-12 | 45.93 | $21.79 | 41900 |
| 2023-01-11 | 43.19 | $21.50 | 44547 |
| 2023-01-10 | 42.72 | $21.45 | 47300 |
| 2023-01-09 | 38.10 | $20.98 | 42414 |
| 2023-01-06 | 39.85 | $21.25 | 71604 |
| 2023-01-05 | 36.89 | $20.96 | 75800 |
| 2023-01-04 | 42.91 | $21.83 | 51135 |
| 2023-01-03 | 43.77 | $21.94 | 71800 |
| 2022-12-30 | 45.34 | $22.14 | 55900 |
| 2022-12-29 | 45.89 | $22.21 | 43400 |
| 2022-12-28 | 42.30 | $21.83 | 37424 |
| 2022-12-27 | 43.53 | $22.00 | 31647 |
| 2022-12-23 | 43.34 | $21.98 | 36800 |
| 2022-12-22 | 42.09 | $21.84 | 43741 |
| 2022-12-21 | 42.47 | $21.90 | 55400 |
| 2022-12-20 | 38.31 | $21.43 | 88200 |
| 2022-12-19 | 39.58 | $21.65 | 107800 |
| 2022-12-16 | 34.50 | $21.11 | 473300 |
| 2022-12-15 | 34.91 | $21.19 | 107300 |
| 2022-12-14 | 40.24 | $22.12 | 128305 |
| 2022-12-13 | 48.01 | $23.16 | 102400 |
| 2022-12-12 | 47.08 | $23.06 | 54725 |
| 2022-12-09 | 49.27 | $23.32 | 41107 |
| 2022-12-08 | 48.30 | $23.21 | 56608 |
| 2022-12-07 | 50.20 | $23.44 | 58616 |
| 2022-12-06 | 51.11 | $23.55 | 85826 |
| 2022-12-05 | 50.01 | $23.41 | 62500 |
| 2022-12-02 | 56.76 | $24.19 | 47036 |
| 2022-12-01 | 55.44 | $24.01 | 83937 |
| 2022-11-30 | 51.63 | $23.52 | 489600 |
| 2022-11-29 | 46.67 | $22.96 | 59308 |
| 2022-11-28 | 47.33 | $23.04 | 41136 |
| 2022-11-25 | 54.13 | $23.79 | 21200 |
| 2022-11-23 | 50.24 | $23.36 | 56616 |
| 2022-11-22 | 52.91 | $23.63 | 115834 |
| 2022-11-21 | 52.01 | $23.53 | 95442 |
| 2022-11-18 | 50.95 | $23.41 | 109933 |
| 2022-11-17 | 52.42 | $23.57 | 47906 |
| 2022-11-16 | 55.38 | $23.88 | 52000 |
| 2022-11-15 | 54.44 | $23.76 | 61424 |
| 2022-11-14 | 54.13 | $23.72 | 67236 |
| 2022-11-11 | 55.47 | $23.87 | 89948 |
| 2022-11-10 | 56.08 | $23.94 | 232700 |
| 2022-11-09 | 55.34 | $23.83 | 58900 |
| 2022-11-08 | 57.42 | $24.08 | 58600 |
| 2022-11-07 | 56.68 | $23.96 | 59600 |
| 2022-11-04 | 56.07 | $23.86 | 50500 |
| 2022-11-03 | 52.54 | $23.30 | 25927 |
| 2022-11-02 | 55.09 | $23.64 | 48400 |
| 2022-11-01 | 59.20 | $24.15 | 42007 |
| 2022-10-31 | 64.88 | $24.78 | 53629 |
| 2022-10-28 | 64.52 | $24.71 | 70043 |
| 2022-10-27 | 56.49 | $23.38 | 56900 |
| 2022-10-26 | 54.58 | $23.12 | 34632 |
| 2022-10-25 | 55.20 | $23.19 | 56548 |
| 2022-10-24 | 52.95 | $22.88 | 32242 |
| 2022-10-21 | 51.92 | $22.74 | 40610 |
| 2022-10-20 | 48.46 | $22.29 | 39300 |
| 2022-10-19 | 53.77 | $22.94 | 53345 |
| 2022-10-18 | 54.03 | $22.97 | 171231 |
| 2022-10-17 | 52.05 | $22.70 | 186000 |
| 2022-10-14 | 41.29 | $21.49 | 142517 |
| 2022-10-13 | 41.51 | $21.52 | 201600 |
| 2022-10-12 | 44.99 | $21.98 | 31555 |
| 2022-10-11 | 45.54 | $22.05 | 18700 |
| 2022-10-10 | 44.34 | $21.92 | 43100 |
| 2022-10-07 | 42.67 | $21.74 | 26615 |
| 2022-10-06 | 45.86 | $22.18 | 14235 |
| 2022-10-05 | 47.79 | $22.43 | 17741 |
| 2022-10-04 | 50.54 | $22.77 | 31018 |
| 2022-10-03 | 43.76 | $22.02 | 35600 |
| 2022-09-30 | 38.52 | $21.53 | 29000 |
| 2022-09-29 | 39.74 | $21.70 | 25207 |
| 2022-09-28 | 42.13 | $22.02 | 32700 |
| 2022-09-27 | 39.43 | $21.77 | 24427 |
| 2022-09-26 | 42.04 | $22.12 | 29845 |
| 2022-09-23 | 42.80 | $22.22 | 25700 |
| 2022-09-22 | 44.66 | $22.46 | 18122 |
| 2022-09-21 | 47.44 | $22.80 | 36300 |
| 2022-09-20 | 48.02 | $22.87 | 38900 |
| 2022-09-19 | 51.18 | $23.24 | 56412 |
| 2022-09-16 | 51.35 | $23.26 | 143900 |
| 2022-09-15 | 45.27 | $22.57 | 30026 |
| 2022-09-14 | 43.22 | $22.36 | 37000 |
| 2022-09-13 | 44.66 | $22.55 | 40528 |
| 2022-09-12 | 53.80 | $23.57 | 27900 |
| 2022-09-09 | 50.49 | $23.22 | 35914 |
| 2022-09-08 | 44.70 | $22.68 | 23938 |
| 2022-09-07 | 42.45 | $22.49 | 26600 |
| 2022-09-06 | 41.14 | $22.38 | 26300 |
| 2022-09-02 | 46.78 | $22.99 | 23800 |
| 2022-09-01 | 47.28 | $23.04 | 41300 |
| 2022-08-31 | 53.29 | $23.59 | 43900 |
| 2022-08-30 | 55.49 | $23.77 | 33503 |
| 2022-08-29 | 54.30 | $23.65 | 39333 |
| 2022-08-26 | 54.10 | $23.63 | 61242 |
| 2022-08-25 | 55.68 | $23.77 | 18400 |
| 2022-08-24 | 53.18 | $23.50 | 18300 |
| 2022-08-23 | 55.49 | $23.71 | 17525 |
| 2022-08-22 | 58.12 | $23.94 | 21501 |
| 2022-08-19 | 62.92 | $24.33 | 27823 |
| 2022-08-18 | 68.13 | $24.71 | 20300 |
| 2022-08-17 | 67.93 | $24.68 | 19448 |
| 2022-08-16 | 71.77 | $24.95 | 32600 |
| 2022-08-15 | 71.02 | $24.82 | 20800 |
| 2022-08-12 | 69.67 | $24.59 | 29907 |
| 2022-08-11 | 68.13 | $24.34 | 37745 |
| 2022-08-10 | 64.82 | $23.85 | 53815 |
| 2022-08-09 | 66.02 | $23.94 | 28200 |
| 2022-08-08 | 62.75 | $23.49 | 28700 |
| 2022-08-05 | 62.29 | $23.43 | 23509 |
| 2022-08-04 | 61.92 | $23.38 | 26940 |
| 2022-08-03 | 62.98 | $23.47 | 12938 |
| 2022-08-02 | 64.02 | $23.56 | 35900 |
| 2022-08-01 | 63.18 | $23.43 | 42300 |
| 2022-07-29 | 63.73 | $23.48 | 79000 |
| 2022-07-28 | 57.42 | $22.57 | 56300 |
| 2022-07-27 | 58.16 | $22.64 | 57617 |
| 2022-07-26 | 55.18 | $22.26 | 26200 |
| 2022-07-25 | 53.27 | $22.03 | 19510 |
| 2022-07-22 | 51.56 | $21.83 | 36046 |
| 2022-07-21 | 56.78 | $22.36 | 40618 |
| 2022-07-20 | 52.66 | $21.88 | 56638 |
| 2022-07-19 | 48.47 | $21.45 | 81719 |
| 2022-07-18 | 46.38 | $21.25 | 22900 |
| 2022-07-15 | 48.73 | $21.50 | 44320 |
| 2022-07-14 | 38.97 | $20.67 | 31106 |
| 2022-07-13 | 40.11 | $20.80 | 26024 |
| 2022-07-12 | 44.36 | $21.25 | 12400 |
| 2022-07-11 | 44.23 | $21.24 | 21200 |
| 2022-07-08 | 46.72 | $21.49 | 25600 |
| 2022-07-07 | 47.74 | $21.59 | 45200 |
| 2022-07-06 | 50.03 | $21.81 | 30417 |
| 2022-07-05 | 51.30 | $21.93 | 54426 |
| 2022-07-01 | 48.50 | $21.66 | 19124 |
| 2022-06-30 | 44.58 | $21.31 | 37000 |
| 2022-06-29 | 44.86 | $21.34 | 29032 |
| 2022-06-28 | 45.49 | $21.41 | 45800 |
| 2022-06-27 | 44.96 | $21.36 | 71131 |
| 2022-06-24 | 43.84 | $21.25 | 307600 |
| 2022-06-23 | 42.82 | $21.15 | 61000 |
| 2022-06-22 | 43.95 | $21.30 | 58000 |
| 2022-06-21 | 45.24 | $21.47 | 84800 |
| 2022-06-17 | 44.05 | $21.34 | 165729 |
| 2022-06-16 | 42.59 | $21.18 | 110108 |
| 2022-06-15 | 43.47 | $21.31 | 68300 |
| 2022-06-14 | 36.53 | $20.58 | 35649 |
| 2022-06-13 | 34.00 | $20.34 | 31300 |
| 2022-06-10 | 37.17 | $20.88 | 19400 |
| 2022-06-09 | 40.85 | $21.43 | 24500 |
| 2022-06-08 | 45.86 | $22.07 | 32800 |
| 2022-06-07 | 48.06 | $22.32 | 27712 |
| 2022-06-06 | 48.06 | $22.32 | 37741 |
| 2022-06-03 | 47.14 | $22.22 | 15300 |
| 2022-06-02 | 49.45 | $22.50 | 29600 |
| 2022-06-01 | 46.52 | $22.17 | 26918 |
| 2022-05-31 | 46.16 | $22.13 | 46428 |
| 2022-05-27 | 46.68 | $22.20 | 30404 |
| 2022-05-26 | 44.29 | $21.92 | 32100 |
| 2022-05-25 | 41.06 | $21.56 | 40040 |
| 2022-05-24 | 41.57 | $21.64 | 57808 |
| 2022-05-23 | 38.58 | $21.31 | 44512 |
| 2022-05-20 | 36.62 | $21.10 | 49800 |
| 2022-05-19 | 34.84 | $20.91 | 53549 |
| 2022-05-18 | 37.25 | $21.37 | 39513 |
| 2022-05-17 | 41.79 | $22.13 | 26700 |
| 2022-05-16 | 37.71 | $21.70 | 35033 |
| 2022-05-13 | 37.61 | $21.69 | 60100 |
| 2022-05-12 | 36.87 | $21.61 | 55600 |
| 2022-05-11 | 40.30 | $22.21 | 26200 |
| 2022-05-10 | 41.52 | $22.41 | 31243 |
| 2022-05-09 | 42.19 | $22.52 | 42300 |
| 2022-05-06 | 39.50 | $22.20 | 27531 |
| 2022-05-05 | 41.38 | $22.53 | 35200 |
| 2022-05-04 | 45.66 | $23.21 | 35118 |
| 2022-05-03 | 36.17 | $22.18 | 32727 |
| 2022-05-02 | 36.41 | $22.22 | 29400 |
| 2022-04-29 | 35.82 | $22.16 | 36600 |
| 2022-04-28 | 41.44 | $23.08 | 51300 |
| 2022-04-27 | 37.60 | $22.70 | 48724 |
| 2022-04-26 | 37.97 | $22.76 | 33900 |
| 2022-04-25 | 40.59 | $23.17 | 27700 |
| 2022-04-22 | 40.59 | $23.17 | 19235 |
| 2022-04-21 | 43.15 | $23.56 | 23900 |
| 2022-04-20 | 44.52 | $23.76 | 18200 |
| 2022-04-19 | 42.71 | $23.55 | 19300 |
| 2022-04-18 | 37.74 | $23.01 | 15300 |
| 2022-04-14 | 37.07 | $22.94 | 15947 |
| 2022-04-13 | 38.89 | $23.26 | 26500 |
| 2022-04-12 | 34.09 | $22.76 | 18108 |
| 2022-04-11 | 34.50 | $22.84 | 25947 |
| 2022-04-08 | 32.96 | $22.68 | 34900 |
| 2022-04-07 | 33.10 | $22.71 | 20421 |
| 2022-04-06 | 34.91 | $23.10 | 27401 |
| 2022-04-05 | 36.83 | $23.49 | 47800 |
| 2022-04-04 | 38.53 | $23.82 | 17900 |
| 2022-04-01 | 39.21 | $23.95 | 29629 |
| 2022-03-31 | 41.23 | $24.33 | 32032 |
| 2022-03-30 | 40.38 | $24.22 | 23400 |
| 2022-03-29 | 43.68 | $24.83 | 31548 |
| 2022-03-28 | 42.29 | $24.64 | 9800 |
| 2022-03-25 | 44.15 | $24.98 | 24728 |
| 2022-03-24 | 42.74 | $24.78 | 17600 |
| 2022-03-23 | 41.27 | $24.57 | 26235 |
| 2022-03-22 | 45.05 | $25.29 | 26200 |
| 2022-03-21 | 42.47 | $24.92 | 23200 |
| 2022-03-18 | 43.79 | $25.17 | 85639 |
| 2022-03-17 | 46.01 | $25.58 | 20047 |
| 2022-03-16 | 48.28 | $25.98 | 43100 |
| 2022-03-15 | 42.71 | $25.15 | 19000 |
| 2022-03-14 | 42.21 | $25.08 | 27800 |
| 2022-03-11 | 41.45 | $24.97 | 39700 |
| 2022-03-10 | 40.64 | $24.85 | 16617 |
| 2022-03-09 | 39.98 | $24.75 | 19405 |
| 2022-03-08 | 36.43 | $24.22 | 37447 |
| 2022-03-07 | 34.71 | $23.97 | 42400 |
| 2022-03-04 | 39.81 | $25.21 | 20919 |
| 2022-03-03 | 43.06 | $25.88 | 40700 |
| 2022-03-02 | 43.82 | $26.03 | 62300 |
| 2022-03-01 | 37.76 | $25.16 | 33500 |
| 2022-02-28 | 42.97 | $26.19 | 66707 |
| 2022-02-25 | 44.85 | $26.52 | 27600 |
| 2022-02-24 | 36.06 | $25.43 | 34042 |
| 2022-02-23 | 39.64 | $26.08 | 26926 |
| 2022-02-22 | 42.81 | $26.59 | 28217 |
| 2022-02-18 | 44.19 | $26.80 | 93812 |
| 2022-02-17 | 44.38 | $26.83 | 54921 |
| 2022-02-16 | 45.08 | $26.94 | 22500 |
| 2022-02-15 | 46.07 | $27.10 | 46326 |
| 2022-02-14 | 43.94 | $26.81 | 21900 |
| 2022-02-11 | 44.34 | $26.88 | 25200 |
| 2022-02-10 | 46.17 | $27.20 | 37100 |
| 2022-02-09 | 50.22 | $27.86 | 37500 |
| 2022-02-08 | 58.58 | $28.99 | 48623 |
| 2022-02-07 | 52.08 | $28.02 | 42106 |
| 2022-02-04 | 47.29 | $27.43 | 25325 |
| 2022-02-03 | 45.45 | $27.22 | 27700 |
| 2022-02-02 | 44.84 | $27.15 | 34626 |
| 2022-02-01 | 47.20 | $27.48 | 29809 |
| 2022-01-31 | 46.96 | $27.45 | 37900 |
| 2022-01-28 | 49.17 | $27.76 | 29000 |
| 2022-01-27 | 44.71 | $27.20 | 40808 |
| 2022-01-26 | 44.38 | $27.16 | 40000 |
| 2022-01-25 | 48.60 | $27.77 | 18136 |
| 2022-01-24 | 51.02 | $28.09 | 33424 |
| 2022-01-21 | 42.92 | $27.13 | 35224 |
| 2022-01-20 | 44.15 | $27.30 | 21600 |
| 2022-01-19 | 48.57 | $27.87 | 22200 |
| 2022-01-18 | 51.96 | $28.26 | 18000 |
| 2022-01-14 | 58.29 | $28.90 | 14000 |
| 2022-01-13 | 55.90 | $28.60 | 24029 |
| 2022-01-12 | 53.44 | $28.31 | 23100 |
| 2022-01-11 | 55.89 | $28.55 | 16712 |
| 2022-01-10 | 61.45 | $29.05 | 14209 |
| 2022-01-07 | 63.74 | $29.24 | 19413 |
| 2022-01-06 | 63.19 | $29.16 | 23100 |
| 2022-01-05 | 59.15 | $28.61 | 23047 |
| 2022-01-04 | 57.46 | $28.40 | 12600 |
| 2022-01-03 | 58.90 | $28.53 | 16000 |
| 2021-12-31 | 57.18 | $28.31 | 14900 |
| 2021-12-30 | 57.70 | $28.36 | 15800 |
| 2021-12-29 | 56.41 | $28.19 | 37900 |
| 2021-12-28 | 60.63 | $28.60 | 18800 |
| 2021-12-27 | 59.51 | $28.44 | 14200 |
| 2021-12-23 | 57.27 | $28.13 | 14807 |
| 2021-12-22 | 54.41 | $27.76 | 20900 |
| 2021-12-21 | 50.59 | $27.31 | 39100 |
| 2021-12-20 | 50.06 | $27.25 | 37149 |
| 2021-12-17 | 53.03 | $27.58 | 83328 |
| 2021-12-16 | 56.92 | $27.98 | 34023 |
| 2021-12-15 | 57.22 | $28.01 | 43600 |
| 2021-12-14 | 52.47 | $27.41 | 42500 |
| 2021-12-13 | 50.83 | $27.22 | 26143 |
| 2021-12-10 | 54.50 | $27.61 | 18400 |
| 2021-12-09 | 54.42 | $27.60 | 23433 |
| 2021-12-08 | 54.60 | $27.62 | 27800 |
| 2021-12-07 | 53.79 | $27.51 | 25715 |
| 2021-12-06 | 55.95 | $27.76 | 27800 |
| 2021-12-03 | 54.50 | $27.55 | 27129 |
| 2021-12-02 | 58.62 | $28.02 | 25300 |
| 2021-12-01 | 55.04 | $27.50 | 50622 |
| 2021-11-30 | 55.04 | $27.50 | 48900 |
| 2021-11-29 | 55.04 | $27.50 | 45900 |
| 2021-11-26 | 55.04 | $27.50 | 52500 |
| 2021-11-24 | 62.10 | $28.34 | 11129 |
| 2021-11-23 | 65.92 | $28.74 | 36107 |
| 2021-11-22 | 63.63 | $28.31 | 24200 |
| 2021-11-19 | 60.97 | $27.85 | 16100 |
| 2021-11-18 | 63.37 | $28.10 | 39230 |
| 2021-11-17 | 61.35 | $27.75 | 19428 |
| 2021-11-16 | 62.47 | $27.87 | 29962 |
| 2021-11-15 | 63.85 | $28.02 | 28128 |
| 2021-11-12 | 66.37 | $28.29 | 63000 |
| 2021-11-11 | 71.00 | $28.76 | 24900 |
| 2021-11-10 | 72.01 | $28.86 | 55800 |
| 2021-11-09 | 70.23 | $28.42 | 27900 |
| 2021-11-08 | 69.56 | $28.26 | 43918 |
| 2021-11-05 | 67.90 | $27.87 | 42222 |
| 2021-11-04 | 63.90 | $27.04 | 23243 |
| 2021-11-03 | 66.95 | $27.36 | 43000 |
| 2021-11-02 | 63.07 | $26.62 | 21100 |
| 2021-11-01 | 67.23 | $27.03 | 75242 |
| 2021-10-29 | 65.38 | $26.68 | 48616 |
| 2021-10-28 | 64.67 | $26.55 | 54300 |
| 2021-10-27 | 61.22 | $25.95 | 31700 |
| 2021-10-26 | 69.26 | $26.70 | 110700 |
| 2021-10-25 | 71.03 | $26.85 | 147237 |
| 2021-10-22 | 66.15 | $25.96 | 84908 |
| 2021-10-21 | 63.66 | $25.58 | 59910 |
| 2021-10-20 | 64.25 | $25.63 | 26943 |
| 2021-10-19 | 62.05 | $25.30 | 15440 |
| 2021-10-18 | 61.43 | $25.21 | 25500 |
| 2021-10-15 | 62.83 | $25.34 | 54900 |
| 2021-10-14 | 63.04 | $25.36 | 34523 |
| 2021-10-13 | 60.20 | $24.91 | 12401 |
| 2021-10-12 | 62.85 | $25.17 | 15200 |
| 2021-10-11 | 62.79 | $25.16 | 19021 |
| 2021-10-08 | 65.29 | $25.41 | 142447 |
| 2021-10-07 | 64.76 | $25.31 | 229600 |
| 2021-10-06 | 59.08 | $24.36 | 66000 |
| 2021-10-05 | 56.86 | $24.04 | 137737 |
| 2021-10-04 | 55.64 | $23.87 | 44000 |
| 2021-10-01 | 53.90 | $23.63 | 36300 |
| 2021-09-30 | 52.11 | $23.39 | 12900 |
| 2021-09-29 | 54.02 | $23.62 | 13419 |
| 2021-09-28 | 53.38 | $23.53 | 22400 |
| 2021-09-27 | 56.51 | $23.91 | 37000 |
| 2021-09-24 | 51.38 | $23.19 | 11207 |
| 2021-09-23 | 50.61 | $23.09 | 21100 |
| 2021-09-22 | 45.90 | $22.51 | 19200 |
| 2021-09-21 | 42.20 | $22.10 | 12434 |
| 2021-09-20 | 42.33 | $22.12 | 53602 |
| 2021-09-17 | 47.34 | $22.82 | 218300 |
| 2021-09-16 | 33.31 | $21.51 | 36500 |
| 2021-09-15 | 36.03 | $21.90 | 34343 |
| 2021-09-14 | 34.47 | $21.78 | 36712 |
| 2021-09-13 | 35.93 | $21.99 | 62846 |
| 2021-09-10 | 37.43 | $22.20 | 27700 |
| 2021-09-09 | 39.60 | $22.49 | 52100 |
| 2021-09-08 | 42.78 | $22.88 | 26106 |
| 2021-09-07 | 46.11 | $23.25 | 28200 |
| 2021-09-03 | 49.79 | $23.62 | 12700 |
| 2021-09-02 | 52.15 | $23.84 | 29900 |
| 2021-09-01 | 52.47 | $23.87 | 24500 |
| 2021-08-31 | 52.99 | $23.92 | 22421 |
| 2021-08-30 | 51.16 | $23.72 | 29700 |
| 2021-08-27 | 54.37 | $24.04 | 46597 |
| 2021-08-26 | 49.57 | $23.53 | 27208 |
| 2021-08-25 | 51.81 | $23.75 | 28518 |
| 2021-08-24 | 53.79 | $23.94 | 42236 |
| 2021-08-23 | 50.16 | $23.56 | 22500 |
| 2021-08-20 | 48.54 | $23.40 | 28511 |
| 2021-08-19 | 47.94 | $23.34 | 27949 |
| 2021-08-18 | 48.57 | $23.41 | 26417 |
| 2021-08-17 | 50.09 | $23.58 | 18125 |
| 2021-08-16 | 52.86 | $23.88 | 37704 |
| 2021-08-13 | 56.00 | $24.20 | 76600 |
| 2021-08-12 | 53.97 | $23.95 | 82324 |
| 2021-08-11 | 55.23 | $24.08 | 35446 |
| 2021-08-10 | 54.45 | $23.98 | 24300 |
| 2021-08-09 | 53.92 | $23.91 | 38211 |
| 2021-08-06 | 54.87 | $24.02 | 31129 |
| 2021-08-05 | 51.62 | $23.58 | 20528 |
| 2021-08-04 | 49.41 | $23.30 | 39100 |
| 2021-08-03 | 51.82 | $23.60 | 27500 |
| 2021-08-02 | 47.62 | $23.08 | 57200 |
| 2021-07-30 | 49.43 | $23.31 | 18500 |
| 2021-07-29 | 53.91 | $23.84 | 11312 |
| 2021-07-28 | 52.29 | $23.63 | 21319 |
| 2021-07-27 | 51.03 | $23.47 | 21836 |
| 2021-07-26 | 47.86 | $23.08 | 12537 |
| 2021-07-23 | 46.86 | $22.96 | 23014 |
| 2021-07-22 | 45.18 | $22.76 | 34200 |
| 2021-07-21 | 47.38 | $23.07 | 27000 |
| 2021-07-20 | 43.87 | $22.65 | 71500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.30
2026-07-17
Close Price
$30.89
Vol: 240200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -22.30 | $30.89 | 240200 |
| 2026-07-16 | -6.21 | $31.37 | 267614 |
| 2026-07-15 | -34.47 | $30.46 | 162600 |
| 2026-07-14 | -43.17 | $30.18 | 155800 |
| 2026-07-13 | -37.27 | $30.37 | 152204 |
| 2026-07-10 | -43.48 | $30.17 | 148800 |
| 2026-07-09 | -46.27 | $30.08 | 324106 |
| 2026-07-08 | -59.94 | $29.64 | 209500 |
| 2026-07-07 | -39.13 | $30.31 | 241900 |
| 2026-07-06 | -21.12 | $30.89 | 216100 |
| 2026-07-02 | -26.88 | $30.64 | 286600 |
| 2026-07-01 | -1.79 | $31.42 | 255126 |
| 2026-06-30 | -8.99 | $30.73 | 247103 |
| 2026-06-29 | -10.72 | $30.67 | 241800 |
| 2026-06-26 | -6.67 | $30.81 | 1.2M |
| 2026-06-25 | -11.97 | $30.09 | 245400 |
| 2026-06-24 | -3.40 | $30.15 | 373236 |
| 2026-06-23 | -1.51 | $29.55 | 235105 |
| 2026-06-22 | -26.56 | $29.00 | 250283 |
| 2026-06-18 | -33.33 | $28.77 | 711500 |
| 2026-06-17 | -37.70 | $28.56 | 359600 |
| 2026-06-16 | -29.21 | $28.73 | 206832 |
| 2026-06-15 | -27.72 | $28.77 | 220300 |
| 2026-06-12 | -9.38 | $29.24 | 207240 |
| 2026-06-11 | -11.55 | $29.08 | 222001 |
| 2026-06-10 | -18.05 | $28.90 | 242637 |
| 2026-06-09 | -25.63 | $28.69 | 234000 |
| 2026-06-08 | -16.67 | $28.48 | 215800 |
| 2026-06-05 | -14.55 | $28.45 | 160018 |
| 2026-06-04 | -16.90 | $28.40 | 197640 |
| 2026-06-03 | -48.36 | $27.73 | 166000 |
| 2026-06-02 | -28.64 | $28.15 | 196510 |
| 2026-06-01 | -37.56 | $27.96 | 164646 |
| 2026-05-29 | -13.15 | $28.48 | 325038 |
| 2026-05-28 | -9.04 | $28.24 | 206721 |
| 2026-05-27 | -15.25 | $28.13 | 150831 |
| 2026-05-26 | -9.25 | $28.20 | 148342 |
| 2026-05-22 | -34.95 | $27.84 | 200245 |
| 2026-05-21 | -28.13 | $28.01 | 161400 |
| 2026-05-20 | -35.90 | $27.88 | 310042 |
| 2026-05-19 | -77.44 | $27.07 | 102400 |
| 2026-05-18 | -74.79 | $27.23 | 154141 |
| 2026-05-15 | -91.89 | $26.84 | 205533 |
| 2026-05-14 | -83.64 | $27.14 | 129448 |
| 2026-05-13 | -87.27 | $27.04 | 188500 |
| 2026-05-12 | -85.82 | $27.08 | 170800 |
| 2026-05-11 | -80.73 | $27.22 | 221900 |
| 2026-05-08 | -64.00 | $27.68 | 109102 |
| 2026-05-07 | -67.64 | $27.58 | 131820 |
| 2026-05-06 | -65.09 | $27.65 | 109700 |
| 2026-05-05 | -72.36 | $27.45 | 185344 |
| 2026-05-04 | -87.64 | $27.03 | 186900 |
| 2026-05-01 | -70.55 | $27.50 | 132143 |
| 2026-04-30 | -74.91 | $27.38 | 207531 |
| 2026-04-29 | -90.91 | $26.94 | 232618 |
| 2026-04-28 | -70.55 | $27.50 | 155500 |
| 2026-04-27 | -84.67 | $27.01 | 332815 |
| 2026-04-24 | -39.20 | $28.26 | 162300 |
| 2026-04-23 | -30.23 | $28.53 | 112726 |
| 2026-04-22 | -40.86 | $28.21 | 198814 |
| 2026-04-21 | -36.88 | $28.33 | 126500 |
| 2026-04-20 | -14.33 | $29.00 | 110619 |
| 2026-04-17 | -12.05 | $29.00 | 232328 |
| 2026-04-16 | -23.77 | $28.15 | 126347 |
| 2026-04-15 | -11.73 | $28.54 | 145725 |
| 2026-04-14 | -7.41 | $28.68 | 208000 |
| 2026-04-13 | -8.95 | $28.63 | 141500 |
| 2026-04-10 | -11.11 | $28.56 | 166900 |
| 2026-04-09 | -4.92 | $28.76 | 352711 |
| 2026-04-08 | -18.44 | $28.28 | 196200 |
| 2026-04-07 | -9.50 | $27.67 | 425900 |
| 2026-04-06 | -5.74 | $27.57 | 142236 |
| 2026-04-02 | -4.46 | $27.53 | 150337 |
| 2026-04-01 | -11.39 | $27.39 | 143800 |
| 2026-03-31 | -36.28 | $27.04 | 105700 |
| 2026-03-30 | -45.58 | $26.83 | 163700 |
| 2026-03-27 | -58.85 | $26.60 | 122625 |
| 2026-03-26 | -51.75 | $26.84 | 118113 |
| 2026-03-25 | -63.35 | $26.78 | 167938 |
| 2026-03-24 | -55.28 | $27.04 | 240500 |
| 2026-03-23 | -62.42 | $26.81 | 234832 |
| 2026-03-20 | -94.00 | $25.81 | 830000 |
| 2026-03-19 | -81.01 | $26.28 | 195200 |
| 2026-03-18 | -91.34 | $25.91 | 216713 |
| 2026-03-17 | -85.68 | $26.20 | 220300 |
| 2026-03-16 | -82.10 | $26.35 | 135145 |
| 2026-03-13 | -88.31 | $26.09 | 123342 |
| 2026-03-12 | -83.53 | $26.29 | 111500 |
| 2026-03-11 | -84.09 | $26.30 | 85538 |
| 2026-03-10 | -77.95 | $26.57 | 118131 |
| 2026-03-09 | -78.41 | $26.55 | 178735 |
| 2026-03-06 | -86.17 | $26.66 | 191669 |
| 2026-03-05 | -93.16 | $27.00 | 119348 |
| 2026-03-04 | -77.68 | $27.57 | 146300 |
| 2026-03-03 | -77.68 | $27.57 | 260928 |
| 2026-03-02 | -74.01 | $27.70 | 218200 |
| 2026-02-27 | -99.02 | $27.30 | 169500 |
| 2026-02-26 | -56.72 | $28.42 | 171500 |
| 2026-02-25 | -56.36 | $28.37 | 157506 |
| 2026-02-24 | -74.28 | $27.75 | 173217 |
| 2026-02-23 | -70.23 | $27.89 | 195700 |
| 2026-02-20 | -41.62 | $28.88 | 145308 |
| 2026-02-19 | -45.38 | $28.75 | 159600 |
| 2026-02-18 | -47.11 | $28.69 | 260000 |
| 2026-02-17 | -28.07 | $29.29 | 173000 |
| 2026-02-13 | -31.88 | $29.15 | 121000 |
| 2026-02-12 | -35.48 | $29.00 | 181542 |
| 2026-02-11 | -25.46 | $29.22 | 270700 |
| 2026-02-10 | -19.68 | $29.47 | 212466 |
| 2026-02-09 | -16.20 | $29.62 | 112720 |
| 2026-02-06 | -11.11 | $29.84 | 151700 |
| 2026-02-05 | -14.12 | $29.70 | 203600 |
| 2026-02-04 | -7.13 | $29.99 | 414114 |
| 2026-02-03 | -4.64 | $29.39 | 264243 |
| 2026-02-02 | -4.85 | $28.83 | 289652 |
| 2026-01-30 | -21.27 | $28.17 | 237900 |
| 2026-01-29 | -38.73 | $27.62 | 149408 |
| 2026-01-28 | -59.68 | $26.96 | 121321 |
| 2026-01-27 | -50.16 | $27.26 | 99220 |
| 2026-01-26 | -43.81 | $27.46 | 145200 |
| 2026-01-23 | -50.16 | $27.26 | 223000 |
| 2026-01-22 | -21.27 | $28.17 | 148821 |
| 2026-01-21 | -0.79 | $28.21 | 208573 |
| 2026-01-20 | -60.00 | $26.71 | 94518 |
| 2026-01-16 | -49.10 | $27.10 | 84314 |
| 2026-01-15 | -41.16 | $27.32 | 84024 |
| 2026-01-14 | -67.15 | $26.60 | 154144 |
| 2026-01-13 | -82.67 | $26.17 | 91833 |
| 2026-01-12 | -76.17 | $26.35 | 59900 |
| 2026-01-09 | -74.73 | $26.39 | 83700 |
| 2026-01-08 | -64.62 | $26.67 | 117507 |
| 2026-01-07 | -88.09 | $26.02 | 117400 |
| 2026-01-06 | -79.27 | $26.28 | 115233 |
| 2026-01-05 | -81.45 | $26.22 | 152800 |
| 2026-01-02 | -93.82 | $25.88 | 75200 |
| 2025-12-31 | -94.69 | $26.14 | 80200 |
| 2025-12-30 | -98.22 | $26.25 | 70416 |
| 2025-12-29 | -71.32 | $26.57 | 64300 |
| 2025-12-26 | -65.66 | $26.72 | 67000 |
| 2025-12-24 | -61.13 | $26.84 | 39619 |
| 2025-12-23 | -57.68 | $26.92 | 80800 |
| 2025-12-22 | -38.21 | $27.18 | 101400 |
| 2025-12-19 | -23.70 | $27.64 | 283300 |
| 2025-12-18 | -9.97 | $28.08 | 287028 |
| 2025-12-17 | -6.25 | $28.06 | 136500 |
| 2025-12-16 | -4.20 | $27.89 | 112800 |
| 2025-12-15 | -3.63 | $27.91 | 120037 |
| 2025-12-12 | -7.85 | $27.71 | 137945 |
| 2025-12-11 | -4.71 | $27.83 | 154846 |
| 2025-12-10 | -4.86 | $27.52 | 170800 |
| 2025-12-09 | -8.45 | $26.79 | 140605 |
| 2025-12-08 | -12.68 | $26.67 | 84600 |
| 2025-12-05 | -7.75 | $26.81 | 78312 |
| 2025-12-04 | -1.82 | $26.88 | 63900 |
| 2025-12-03 | -0.73 | $26.90 | 93007 |
| 2025-12-02 | -15.85 | $26.26 | 59500 |
| 2025-12-01 | -13.90 | $26.29 | 71921 |
| 2025-11-28 | -24.32 | $26.02 | 38938 |
| 2025-11-26 | -15.44 | $26.25 | 124500 |
| 2025-11-25 | -4.37 | $26.47 | 115949 |
| 2025-11-24 | -12.45 | $25.59 | 159400 |
| 2025-11-21 | -6.87 | $25.72 | 216900 |
| 2025-11-20 | -36.12 | $25.00 | 223738 |
| 2025-11-19 | -42.70 | $24.65 | 224700 |
| 2025-11-18 | -50.00 | $24.45 | 158400 |
| 2025-11-17 | -57.09 | $24.25 | 173800 |
| 2025-11-14 | -21.26 | $25.18 | 143500 |
| 2025-11-13 | -18.42 | $25.26 | 123500 |
| 2025-11-12 | -19.63 | $25.18 | 86200 |
| 2025-11-11 | -15.34 | $25.32 | 53800 |
| 2025-11-10 | -21.47 | $25.12 | 71900 |
| 2025-11-07 | -35.58 | $24.66 | 113300 |
| 2025-11-06 | -37.42 | $24.60 | 49000 |
| 2025-11-05 | -26.07 | $24.97 | 71830 |
| 2025-11-04 | -36.81 | $24.62 | 76943 |
| 2025-11-03 | -34.66 | $24.69 | 81100 |
| 2025-10-31 | -39.88 | $24.52 | 145100 |
| 2025-10-30 | -39.26 | $24.54 | 99009 |
| 2025-10-29 | -27.57 | $24.74 | 152800 |
| 2025-10-28 | -34.47 | $24.48 | 202800 |
| 2025-10-27 | -41.98 | $24.26 | 118500 |
| 2025-10-24 | -16.38 | $25.01 | 183400 |
| 2025-10-23 | -52.27 | $23.40 | 126300 |
| 2025-10-22 | -52.84 | $23.39 | 119400 |
| 2025-10-21 | -59.46 | $23.31 | 65800 |
| 2025-10-20 | -69.19 | $23.17 | 99328 |
| 2025-10-17 | -87.37 | $22.81 | 107000 |
| 2025-10-16 | -91.79 | $22.73 | 120100 |
| 2025-10-15 | -41.45 | $23.86 | 103701 |
| 2025-10-14 | -41.71 | $23.96 | 85522 |
| 2025-10-13 | -77.25 | $23.21 | 100130 |
| 2025-10-10 | -97.60 | $22.81 | 106500 |
| 2025-10-09 | -76.67 | $23.46 | 70039 |
| 2025-10-08 | -70.53 | $23.60 | 69038 |
| 2025-10-07 | -66.84 | $23.67 | 90340 |
| 2025-10-06 | -69.16 | $23.70 | 130300 |
| 2025-10-03 | -85.40 | $23.37 | 117000 |
| 2025-10-02 | -95.88 | $23.16 | 77300 |
| 2025-10-01 | -90.68 | $23.42 | 89821 |
| 2025-09-30 | -91.76 | $23.61 | 98718 |
| 2025-09-29 | -98.68 | $23.70 | 88200 |
| 2025-09-26 | -79.45 | $24.21 | 78948 |
| 2025-09-25 | -90.41 | $23.97 | 118700 |
| 2025-09-24 | -85.84 | $24.07 | 118200 |
| 2025-09-23 | -82.19 | $24.15 | 86800 |
| 2025-09-22 | -85.39 | $24.08 | 75900 |
| 2025-09-19 | -79.45 | $24.21 | 225530 |
| 2025-09-18 | -57.64 | $24.63 | 81800 |
| 2025-09-17 | -86.46 | $23.97 | 99300 |
| 2025-09-16 | -88.65 | $23.92 | 76900 |
| 2025-09-15 | -61.38 | $24.44 | 94400 |
| 2025-09-12 | -62.60 | $24.41 | 75910 |
| 2025-09-11 | -45.94 | $24.82 | 78200 |
| 2025-09-10 | -54.07 | $24.62 | 64428 |
| 2025-09-09 | -50.97 | $24.63 | 65300 |
| 2025-09-08 | -29.15 | $25.09 | 76429 |
| 2025-09-05 | -25.82 | $25.16 | 64615 |
| 2025-09-04 | 0.00 | $25.62 | 78500 |
| 2025-09-03 | -15.38 | $25.15 | 104700 |
| 2025-09-02 | -13.38 | $25.21 | 97800 |
| 2025-08-29 | -20.07 | $25.01 | 77233 |
| 2025-08-28 | -17.73 | $25.08 | 81800 |
| 2025-08-27 | -5.74 | $25.41 | 77100 |
| 2025-08-26 | -6.97 | $25.29 | 88510 |
| 2025-08-25 | -11.50 | $25.16 | 73605 |
| 2025-08-22 | -2.10 | $25.42 | 158500 |
| 2025-08-21 | -51.77 | $24.12 | 98545 |
| 2025-08-20 | -61.81 | $23.93 | 80000 |
| 2025-08-19 | -64.68 | $23.98 | 84700 |
| 2025-08-18 | -70.59 | $23.77 | 59211 |
| 2025-08-15 | -71.07 | $23.78 | 166911 |
| 2025-08-14 | -56.86 | $24.35 | 84300 |
| 2025-08-13 | -49.38 | $24.65 | 74500 |
| 2025-08-12 | -62.59 | $24.12 | 89336 |
| 2025-08-11 | -84.29 | $23.25 | 64223 |
| 2025-08-08 | -87.28 | $23.13 | 62400 |
| 2025-08-07 | -92.52 | $22.92 | 86316 |
| 2025-08-06 | -95.08 | $22.96 | 83944 |
| 2025-08-05 | -91.97 | $23.08 | 116700 |
| 2025-08-04 | -90.08 | $23.18 | 99434 |
| 2025-08-01 | -96.87 | $22.92 | 139908 |
| 2025-07-31 | -91.43 | $23.75 | 149500 |
| 2025-07-30 | -92.01 | $23.98 | 97800 |
| 2025-07-29 | -92.66 | $24.61 | 83400 |
| 2025-07-28 | -83.26 | $24.79 | 138801 |
| 2025-07-25 | -55.41 | $25.40 | 88500 |
| 2025-07-24 | -35.66 | $25.66 | 67230 |
| 2025-07-23 | -14.09 | $26.21 | 85000 |
| 2025-07-22 | -16.78 | $26.13 | 74424 |
| 2025-07-21 | -11.57 | $26.21 | 51327 |
| 2025-07-18 | -7.82 | $26.29 | 82649 |
| 2025-07-17 | -11.00 | $26.16 | 92800 |
| 2025-07-16 | -21.03 | $25.75 | 74100 |
| 2025-07-15 | -26.89 | $25.51 | 87939 |
| 2025-07-14 | -5.62 | $26.38 | 149546 |
| 2025-07-11 | -21.03 | $25.75 | 108344 |
| 2025-07-10 | -5.62 | $26.38 | 84500 |
| 2025-07-09 | -6.36 | $26.35 | 82200 |
| 2025-07-08 | -12.56 | $26.07 | 119728 |
| 2025-07-07 | -17.98 | $25.85 | 117900 |
| 2025-07-03 | -9.61 | $26.19 | 57502 |
| 2025-07-02 | 0.00 | $25.92 | 104000 |
| 2025-07-01 | -11.93 | $25.40 | 97700 |
| 2025-06-30 | -13.77 | $24.65 | 97501 |
| 2025-06-27 | -8.90 | $24.67 | 636517 |
| 2025-06-26 | -1.40 | $24.63 | 119830 |
| 2025-06-25 | -27.36 | $23.98 | 83947 |
| 2025-06-24 | -25.37 | $24.02 | 150700 |
| 2025-06-23 | -33.83 | $23.85 | 127808 |
| 2025-06-20 | -65.17 | $23.22 | 130800 |
| 2025-06-18 | -82.08 | $23.11 | 109400 |
| 2025-06-17 | -94.57 | $22.90 | 105625 |
| 2025-06-16 | -82.95 | $23.18 | 97044 |
| 2025-06-13 | -78.50 | $23.34 | 81000 |
| 2025-06-12 | -44.39 | $24.07 | 87700 |
| 2025-06-11 | -37.38 | $24.22 | 94000 |
| 2025-06-10 | -33.63 | $24.36 | 110900 |
| 2025-06-09 | -55.16 | $23.88 | 71700 |
| 2025-06-06 | -62.78 | $23.71 | 56333 |
| 2025-06-05 | -91.93 | $23.06 | 81246 |
| 2025-06-04 | -83.41 | $23.25 | 70100 |
| 2025-06-03 | -67.71 | $23.60 | 63300 |
| 2025-06-02 | -80.50 | $23.50 | 54533 |
| 2025-05-30 | -66.67 | $23.79 | 95337 |
| 2025-05-29 | -41.35 | $24.13 | 57935 |
| 2025-05-28 | -46.80 | $23.94 | 67400 |
| 2025-05-27 | -33.60 | $24.27 | 83049 |
| 2025-05-23 | -60.80 | $23.59 | 78089 |
| 2025-05-22 | -47.55 | $23.75 | 103325 |
| 2025-05-21 | -48.25 | $23.73 | 55200 |
| 2025-05-20 | -24.48 | $24.41 | 51300 |
| 2025-05-19 | -20.28 | $24.53 | 77700 |
| 2025-05-16 | -21.25 | $24.50 | 107000 |
| 2025-05-15 | -11.85 | $24.77 | 67800 |
| 2025-05-14 | -10.65 | $24.78 | 100239 |
| 2025-05-13 | -5.81 | $24.92 | 99842 |
| 2025-05-12 | -9.78 | $24.72 | 109647 |
| 2025-05-09 | -7.92 | $23.96 | 73115 |
| 2025-05-08 | -8.77 | $23.93 | 55209 |
| 2025-05-07 | -21.71 | $23.49 | 73023 |
| 2025-05-06 | -20.80 | $23.52 | 79312 |
| 2025-05-05 | -14.68 | $23.72 | 77911 |
| 2025-05-02 | -12.35 | $23.69 | 126314 |
| 2025-05-01 | -26.63 | $23.10 | 108900 |
| 2025-04-30 | -36.32 | $23.05 | 95027 |
| 2025-04-29 | -27.78 | $23.45 | 115700 |
| 2025-04-28 | -35.68 | $23.08 | 141500 |
| 2025-04-25 | -49.91 | $22.73 | 189136 |
| 2025-04-24 | -34.73 | $23.64 | 187434 |
| 2025-04-23 | -42.60 | $23.21 | 145426 |
| 2025-04-22 | -41.86 | $23.25 | 116512 |
| 2025-04-21 | -55.94 | $22.48 | 149018 |
| 2025-04-17 | -51.37 | $22.73 | 101440 |
| 2025-04-16 | -56.67 | $22.44 | 74600 |
| 2025-04-15 | -60.69 | $22.22 | 102849 |
| 2025-04-14 | -63.99 | $22.04 | 121634 |
| 2025-04-11 | -72.21 | $21.59 | 99000 |
| 2025-04-10 | -71.12 | $21.65 | 143105 |
| 2025-04-09 | -52.65 | $22.66 | 177322 |
| 2025-04-08 | -73.86 | $21.50 | 161300 |
| 2025-04-07 | -68.37 | $21.80 | 179618 |
| 2025-04-04 | -67.82 | $21.83 | 143208 |
| 2025-04-03 | -97.42 | $22.52 | 116200 |
| 2025-04-02 | -35.37 | $24.73 | 148700 |
| 2025-04-01 | -50.85 | $24.40 | 115431 |
| 2025-03-31 | -61.27 | $24.35 | 137700 |
| 2025-03-28 | -65.55 | $24.48 | 105100 |
| 2025-03-27 | -40.62 | $25.37 | 110432 |
| 2025-03-26 | -39.78 | $25.40 | 136500 |
| 2025-03-25 | -49.02 | $25.07 | 67000 |
| 2025-03-24 | -43.70 | $25.26 | 67237 |
| 2025-03-21 | -66.39 | $24.45 | 173600 |
| 2025-03-20 | -64.99 | $24.71 | 35732 |
| 2025-03-19 | -60.67 | $24.89 | 56621 |
| 2025-03-18 | -69.39 | $24.60 | 61749 |
| 2025-03-17 | -68.99 | $24.63 | 67200 |
| 2025-03-14 | -74.16 | $24.40 | 53439 |
| 2025-03-13 | -84.94 | $23.92 | 47300 |
| 2025-03-12 | -82.83 | $24.05 | 82300 |
| 2025-03-11 | -83.86 | $24.01 | 123100 |
| 2025-03-10 | -98.74 | $24.05 | 100200 |
| 2025-03-07 | -88.15 | $25.03 | 61433 |
| 2025-03-06 | -88.27 | $25.07 | 56717 |
| 2025-03-05 | -88.85 | $25.29 | 78000 |
| 2025-03-04 | -96.00 | $25.44 | 70500 |
| 2025-03-03 | -77.73 | $26.30 | 77800 |
| 2025-02-28 | -67.69 | $26.53 | 119512 |
| 2025-02-27 | -87.34 | $26.08 | 60533 |
| 2025-02-26 | -82.97 | $26.18 | 66429 |
| 2025-02-25 | -77.73 | $26.30 | 97347 |
| 2025-02-24 | -94.42 | $25.93 | 137405 |
| 2025-02-21 | -91.36 | $26.29 | 91200 |
| 2025-02-20 | -38.19 | $27.12 | 67842 |
| 2025-02-19 | -23.30 | $27.58 | 87800 |
| 2025-02-18 | -22.65 | $27.60 | 114500 |
| 2025-02-14 | -26.88 | $27.44 | 60400 |
| 2025-02-13 | -22.99 | $27.50 | 54600 |
| 2025-02-12 | -25.43 | $27.41 | 103200 |
| 2025-02-11 | -8.03 | $27.93 | 66400 |
| 2025-02-10 | -17.20 | $27.39 | 97400 |
| 2025-02-07 | -15.33 | $27.48 | 64638 |
| 2025-02-06 | -6.36 | $27.96 | 63500 |
| 2025-02-05 | -15.89 | $27.45 | 73200 |
| 2025-02-04 | -22.24 | $27.11 | 80637 |
| 2025-02-03 | -32.15 | $26.58 | 94909 |
| 2025-01-31 | -24.49 | $26.99 | 92100 |
| 2025-01-30 | -21.12 | $27.17 | 106812 |
| 2025-01-29 | -16.45 | $27.42 | 101515 |
| 2025-01-28 | -18.88 | $27.29 | 132700 |
| 2025-01-27 | -11.03 | $27.71 | 216624 |
| 2025-01-24 | 0.00 | $27.69 | 250300 |
| 2025-01-23 | -25.00 | $25.44 | 176600 |
| 2025-01-22 | -28.45 | $25.44 | 123700 |
| 2025-01-21 | -15.43 | $26.02 | 144600 |
| 2025-01-17 | -40.23 | $25.58 | 119900 |
| 2025-01-16 | -55.60 | $25.13 | 101249 |
| 2025-01-15 | -52.73 | $25.37 | 148100 |
| 2025-01-14 | -69.48 | $24.54 | 131621 |
| 2025-01-13 | -90.85 | $23.50 | 72300 |
| 2025-01-10 | -93.59 | $23.34 | 67916 |
| 2025-01-08 | -95.36 | $24.30 | 59600 |
| 2025-01-07 | -95.98 | $24.49 | 141739 |
| 2025-01-06 | -91.31 | $24.93 | 109700 |
| 2025-01-03 | -88.86 | $25.04 | 96642 |
| 2025-01-02 | -100.00 | $24.98 | 99915 |
| 2024-12-31 | -90.24 | $25.70 | 85921 |
| 2024-12-30 | -89.43 | $25.73 | 47400 |
| 2024-12-27 | -90.79 | $25.71 | 55200 |
| 2024-12-26 | -79.08 | $26.18 | 34344 |
| 2024-12-24 | -85.20 | $25.94 | 26037 |
| 2024-12-23 | -88.59 | $25.82 | 83709 |
| 2024-12-20 | -85.61 | $25.94 | 473416 |
| 2024-12-19 | -88.59 | $25.82 | 198930 |
| 2024-12-18 | -92.31 | $25.67 | 190700 |
| 2024-12-17 | -55.63 | $27.02 | 158900 |
| 2024-12-16 | -37.79 | $27.78 | 124131 |
| 2024-12-13 | -35.68 | $27.87 | 82500 |
| 2024-12-12 | -25.82 | $28.29 | 70800 |
| 2024-12-11 | -22.72 | $28.77 | 136100 |
| 2024-12-10 | -35.98 | $28.44 | 89900 |
| 2024-12-09 | -40.81 | $28.19 | 89600 |
| 2024-12-06 | -37.72 | $28.35 | 92400 |
| 2024-12-05 | -39.07 | $28.28 | 89900 |
| 2024-12-04 | -34.82 | $28.50 | 117346 |
| 2024-12-03 | -43.52 | $28.05 | 53104 |
| 2024-12-02 | -32.88 | $28.60 | 87200 |
| 2024-11-29 | -34.82 | $28.50 | 63535 |
| 2024-11-27 | -30.56 | $28.72 | 88440 |
| 2024-11-26 | -28.24 | $28.84 | 108400 |
| 2024-11-25 | -26.11 | $28.95 | 196500 |
| 2024-11-22 | -37.14 | $28.38 | 92400 |
| 2024-11-21 | -45.45 | $27.95 | 70700 |
| 2024-11-20 | -49.62 | $27.67 | 69407 |
| 2024-11-19 | -45.94 | $27.81 | 65110 |
| 2024-11-18 | -40.22 | $28.12 | 64700 |
| 2024-11-15 | -38.75 | $28.20 | 88401 |
| 2024-11-14 | -29.34 | $28.71 | 147700 |
| 2024-11-13 | -31.73 | $28.58 | 168500 |
| 2024-11-12 | -14.02 | $29.54 | 100400 |
| 2024-11-11 | -8.12 | $29.86 | 116024 |
| 2024-11-08 | -11.46 | $29.13 | 112301 |
| 2024-11-07 | -28.83 | $28.23 | 131734 |
| 2024-11-06 | -2.13 | $29.56 | 302200 |
| 2024-11-05 | -42.23 | $26.09 | 91300 |
| 2024-11-04 | -44.30 | $26.01 | 93420 |
| 2024-11-01 | -36.53 | $26.31 | 101024 |
| 2024-10-31 | -39.64 | $26.19 | 77729 |
| 2024-10-30 | -15.05 | $27.13 | 141740 |
| 2024-10-29 | -15.02 | $26.46 | 71229 |
| 2024-10-28 | -12.46 | $26.54 | 72437 |
| 2024-10-25 | -30.67 | $25.97 | 75200 |
| 2024-10-24 | -60.38 | $25.04 | 42134 |
| 2024-10-23 | -50.80 | $25.34 | 42319 |
| 2024-10-22 | -47.60 | $25.44 | 36700 |
| 2024-10-21 | -56.23 | $25.17 | 50400 |
| 2024-10-18 | -27.48 | $26.07 | 45029 |
| 2024-10-17 | -0.99 | $26.81 | 54502 |
| 2024-10-16 | -16.22 | $26.28 | 85241 |
| 2024-10-15 | -38.03 | $25.69 | 92323 |
| 2024-10-14 | -43.93 | $25.51 | 50639 |
| 2024-10-11 | -53.44 | $25.22 | 65011 |
| 2024-10-10 | -74.75 | $24.57 | 67845 |
| 2024-10-09 | -79.02 | $24.44 | 102500 |
| 2024-10-08 | -94.75 | $23.96 | 31100 |
| 2024-10-07 | -88.20 | $24.16 | 26200 |
| 2024-10-04 | -81.64 | $24.36 | 47500 |
| 2024-10-03 | -91.48 | $24.06 | 47600 |
| 2024-10-02 | -88.85 | $24.14 | 32944 |
| 2024-10-01 | -74.10 | $24.59 | 59900 |
| 2024-09-30 | -33.15 | $25.67 | 62105 |
| 2024-09-27 | -45.51 | $25.23 | 32500 |
| 2024-09-26 | -42.70 | $25.33 | 72500 |
| 2024-09-25 | -42.70 | $25.33 | 62200 |
| 2024-09-24 | -39.89 | $25.43 | 84631 |
| 2024-09-23 | -35.67 | $25.58 | 61902 |
| 2024-09-20 | -29.41 | $25.70 | 360913 |
| 2024-09-19 | -5.20 | $26.63 | 67927 |
| 2024-09-18 | -18.91 | $26.05 | 132907 |
| 2024-09-17 | -11.37 | $26.13 | 107802 |
| 2024-09-16 | -6.05 | $25.88 | 136500 |
| 2024-09-13 | -2.68 | $25.63 | 77300 |
| 2024-09-12 | -1.35 | $24.86 | 69033 |
| 2024-09-11 | -10.51 | $24.53 | 52300 |
| 2024-09-10 | -2.55 | $24.81 | 73400 |
| 2024-09-09 | -3.39 | $24.68 | 110600 |
| 2024-09-06 | -17.43 | $24.06 | 75300 |
| 2024-09-05 | -14.48 | $24.17 | 52237 |
| 2024-09-04 | -20.91 | $23.93 | 52248 |
| 2024-09-03 | -12.87 | $24.23 | 56629 |
| 2024-08-30 | -7.77 | $24.42 | 42700 |
| 2024-08-29 | -8.01 | $24.31 | 59400 |
| 2024-08-28 | -30.96 | $24.28 | 45600 |
| 2024-08-27 | -41.05 | $24.11 | 52125 |
| 2024-08-26 | -38.79 | $24.23 | 51223 |
| 2024-08-23 | -40.49 | $24.14 | 116407 |
| 2024-08-22 | -66.84 | $22.87 | 44818 |
| 2024-08-21 | -66.67 | $22.88 | 75532 |
| 2024-08-20 | -69.82 | $22.70 | 55603 |
| 2024-08-19 | -67.72 | $22.82 | 51343 |
| 2024-08-16 | -74.39 | $22.44 | 192142 |
| 2024-08-15 | -80.18 | $22.11 | 60012 |
| 2024-08-14 | -89.47 | $21.58 | 61332 |
| 2024-08-13 | -84.56 | $21.86 | 67000 |
| 2024-08-12 | -91.58 | $21.46 | 66800 |
| 2024-08-09 | -95.96 | $21.46 | 46007 |
| 2024-08-08 | -93.40 | $21.73 | 48744 |
| 2024-08-07 | -97.17 | $21.53 | 43200 |
| 2024-08-06 | -85.82 | $21.90 | 78116 |
| 2024-08-05 | -82.14 | $21.85 | 81842 |
| 2024-08-02 | -63.77 | $22.86 | 96900 |
| 2024-08-01 | -40.81 | $24.17 | 88914 |
| 2024-07-31 | -20.49 | $25.42 | 116000 |
| 2024-07-30 | -19.02 | $25.51 | 134709 |
| 2024-07-29 | -20.65 | $25.41 | 66200 |
| 2024-07-26 | -7.48 | $26.22 | 130632 |
| 2024-07-25 | -9.90 | $25.22 | 104700 |
| 2024-07-24 | -13.71 | $24.68 | 158500 |
| 2024-07-23 | -1.42 | $24.93 | 113600 |
| 2024-07-22 | -19.03 | $24.06 | 164046 |
| 2024-07-19 | -27.34 | $23.60 | 53100 |
| 2024-07-18 | -23.63 | $23.79 | 87400 |
| 2024-07-17 | -11.33 | $24.42 | 159138 |
| 2024-07-16 | -7.20 | $24.30 | 166716 |
| 2024-07-15 | -3.74 | $23.26 | 103027 |
| 2024-07-12 | -12.53 | $22.75 | 72000 |
| 2024-07-11 | -0.76 | $22.91 | 117517 |
| 2024-07-10 | -7.34 | $21.62 | 29537 |
| 2024-07-09 | -23.08 | $21.17 | 11800 |
| 2024-07-08 | -33.22 | $20.88 | 31413 |
| 2024-07-05 | -44.76 | $20.55 | 44223 |
| 2024-07-03 | -20.63 | $21.24 | 19434 |
| 2024-07-02 | -8.39 | $21.59 | 44744 |
| 2024-07-01 | -11.19 | $21.51 | 36323 |
| 2024-06-28 | -1.06 | $21.76 | 288534 |
| 2024-06-27 | -23.22 | $21.02 | 28536 |
| 2024-06-26 | -45.32 | $20.43 | 38100 |
| 2024-06-25 | -47.94 | $20.36 | 43216 |
| 2024-06-24 | -52.43 | $20.24 | 29241 |
| 2024-06-21 | -59.93 | $20.04 | 105846 |
| 2024-06-20 | -51.84 | $20.28 | 16500 |
| 2024-06-18 | -46.69 | $20.42 | 30300 |
| 2024-06-17 | -60.21 | $20.12 | 25026 |
| 2024-06-14 | -74.05 | $19.72 | 32315 |
| 2024-06-13 | -60.21 | $20.12 | 21046 |
| 2024-06-12 | -46.02 | $20.53 | 49200 |
| 2024-06-11 | -84.54 | $20.22 | 41600 |
| 2024-06-10 | -89.83 | $20.27 | 43643 |
| 2024-06-07 | -80.63 | $20.57 | 31400 |
| 2024-06-06 | -78.75 | $20.60 | 26540 |
| 2024-06-05 | -78.75 | $20.60 | 26400 |
| 2024-06-04 | -80.63 | $20.57 | 28205 |
| 2024-06-03 | -68.18 | $20.81 | 39615 |
| 2024-05-31 | -26.62 | $21.45 | 119719 |
| 2024-05-30 | -50.00 | $21.09 | 52629 |
| 2024-05-29 | -94.23 | $20.39 | 40900 |
| 2024-05-28 | -49.10 | $21.04 | 35633 |
| 2024-05-24 | -50.90 | $21.01 | 36000 |
| 2024-05-23 | -53.29 | $20.97 | 57800 |
| 2024-05-22 | -28.32 | $21.43 | 53000 |
| 2024-05-21 | -31.61 | $21.51 | 24129 |
| 2024-05-20 | -44.50 | $21.30 | 35231 |
| 2024-05-17 | -22.00 | $21.75 | 58700 |
| 2024-05-16 | -42.00 | $21.35 | 72033 |
| 2024-05-15 | -45.27 | $21.28 | 43846 |
| 2024-05-14 | -45.67 | $21.24 | 51000 |
| 2024-05-13 | -44.21 | $21.16 | 23344 |
| 2024-05-10 | -46.78 | $21.10 | 60500 |
| 2024-05-09 | -30.47 | $21.48 | 58702 |
| 2024-05-08 | -32.19 | $21.44 | 132540 |
| 2024-05-07 | -39.06 | $21.28 | 45900 |
| 2024-05-06 | -36.48 | $21.34 | 66210 |
| 2024-05-03 | -51.07 | $21.00 | 81000 |
| 2024-05-02 | -55.36 | $20.90 | 51737 |
| 2024-05-01 | -63.95 | $20.70 | 55900 |
| 2024-04-30 | -85.84 | $20.19 | 46309 |
| 2024-04-29 | -70.82 | $20.54 | 47008 |
| 2024-04-26 | -68.00 | $20.66 | 64611 |
| 2024-04-25 | -27.65 | $21.77 | 49600 |
| 2024-04-24 | -17.42 | $22.04 | 48224 |
| 2024-04-23 | -21.21 | $21.94 | 50900 |
| 2024-04-22 | -35.23 | $21.57 | 53114 |
| 2024-04-19 | -55.60 | $21.05 | 74910 |
| 2024-04-18 | -73.51 | $20.57 | 54400 |
| 2024-04-17 | -88.43 | $20.17 | 43447 |
| 2024-04-16 | -87.31 | $20.20 | 35205 |
| 2024-04-15 | -85.71 | $20.26 | 30244 |
| 2024-04-12 | -80.45 | $20.40 | 28300 |
| 2024-04-11 | -87.59 | $20.21 | 32522 |
| 2024-04-10 | -92.64 | $20.15 | 68738 |
| 2024-04-09 | -54.33 | $21.41 | 31300 |
| 2024-04-08 | -69.30 | $21.12 | 37319 |
| 2024-04-05 | -81.86 | $20.87 | 30926 |
| 2024-04-04 | -83.19 | $20.84 | 37306 |
| 2024-04-03 | -87.61 | $20.74 | 53000 |
| 2024-04-02 | -89.81 | $20.87 | 47836 |
| 2024-04-01 | -59.76 | $21.71 | 40812 |
| 2024-03-28 | -26.04 | $22.28 | 98700 |
| 2024-03-27 | -21.89 | $22.35 | 52600 |
| 2024-03-26 | -79.88 | $21.37 | 36421 |
| 2024-03-25 | -55.62 | $21.78 | 23600 |
| 2024-03-22 | -60.95 | $21.69 | 35232 |
| 2024-03-21 | -19.53 | $22.39 | 43600 |
| 2024-03-20 | -31.95 | $22.18 | 39800 |
| 2024-03-19 | -76.33 | $21.43 | 38200 |
| 2024-03-18 | -96.45 | $21.09 | 37000 |
| 2024-03-15 | -90.24 | $21.24 | 240300 |
| 2024-03-14 | -84.68 | $21.67 | 45713 |
| 2024-03-13 | -20.24 | $22.38 | 45200 |
| 2024-03-12 | -32.39 | $22.15 | 22700 |
| 2024-03-11 | -19.89 | $22.37 | 30200 |
| 2024-03-08 | -14.20 | $22.47 | 28300 |
| 2024-03-07 | -19.88 | $22.33 | 26600 |
| 2024-03-06 | -26.09 | $22.13 | 57100 |
| 2024-03-05 | -8.21 | $22.50 | 39548 |
| 2024-03-04 | -40.10 | $21.84 | 27665 |
| 2024-03-01 | -37.68 | $21.89 | 41600 |
| 2024-02-29 | -17.78 | $22.45 | 76603 |
| 2024-02-28 | -63.12 | $21.64 | 28000 |
| 2024-02-27 | -61.72 | $21.89 | 26600 |
| 2024-02-26 | -65.58 | $21.76 | 27923 |
| 2024-02-23 | -62.61 | $21.86 | 26227 |
| 2024-02-22 | -67.06 | $21.71 | 44641 |
| 2024-02-21 | -61.58 | $21.96 | 43800 |
| 2024-02-20 | -50.28 | $22.36 | 37434 |
| 2024-02-16 | -51.69 | $22.31 | 62803 |
| 2024-02-15 | -51.98 | $22.30 | 58100 |
| 2024-02-14 | -77.40 | $21.40 | 44100 |
| 2024-02-13 | -83.62 | $21.18 | 87700 |
| 2024-02-12 | -48.31 | $22.43 | 53900 |
| 2024-02-09 | -65.82 | $21.81 | 37241 |
| 2024-02-08 | -77.97 | $21.38 | 32634 |
| 2024-02-07 | -79.38 | $21.33 | 61300 |
| 2024-02-06 | -93.40 | $21.45 | 47945 |
| 2024-02-05 | -94.84 | $21.75 | 45837 |
| 2024-02-02 | -78.51 | $22.24 | 50248 |
| 2024-02-01 | -71.49 | $22.41 | 65200 |
| 2024-01-31 | -75.10 | $22.55 | 60300 |
| 2024-01-30 | -41.04 | $23.71 | 21300 |
| 2024-01-29 | -41.37 | $23.87 | 43300 |
| 2024-01-26 | -53.87 | $23.51 | 61615 |
| 2024-01-25 | -61.58 | $23.31 | 57900 |
| 2024-01-24 | -69.21 | $23.03 | 62300 |
| 2024-01-23 | -59.13 | $23.40 | 48744 |
| 2024-01-22 | -49.05 | $23.77 | 79300 |
| 2024-01-19 | -73.02 | $22.89 | 33900 |
| 2024-01-18 | -79.02 | $22.67 | 30400 |
| 2024-01-17 | -84.20 | $22.48 | 40600 |
| 2024-01-16 | -97.61 | $22.30 | 41200 |
| 2024-01-12 | -86.84 | $22.93 | 79700 |
| 2024-01-11 | -70.82 | $22.90 | 41415 |
| 2024-01-10 | -63.66 | $23.10 | 55911 |
| 2024-01-09 | -62.11 | $23.16 | 37537 |
| 2024-01-08 | -49.74 | $23.64 | 43009 |
| 2024-01-05 | -43.21 | $23.66 | 147230 |
| 2024-01-04 | -40.95 | $23.76 | 69847 |
| 2024-01-03 | -41.86 | $23.72 | 66700 |
| 2024-01-02 | -23.35 | $24.51 | 45900 |
| 2023-12-29 | -16.97 | $24.65 | 40000 |
| 2023-12-28 | -9.26 | $25.06 | 67400 |
| 2023-12-27 | -4.13 | $25.34 | 47900 |
| 2023-12-26 | -0.73 | $25.23 | 58700 |
| 2023-12-22 | -4.68 | $24.66 | 50300 |
| 2023-12-21 | -13.65 | $24.20 | 51023 |
| 2023-12-20 | -19.30 | $23.91 | 79000 |
| 2023-12-19 | -1.28 | $24.40 | 72624 |
| 2023-12-18 | -5.05 | $23.72 | 55866 |
| 2023-12-15 | -6.25 | $23.67 | 172200 |
| 2023-12-14 | -6.67 | $23.55 | 89300 |
| 2023-12-13 | -5.33 | $22.97 | 126164 |
| 2023-12-12 | -16.86 | $21.94 | 25500 |
| 2023-12-11 | -16.09 | $21.96 | 36500 |
| 2023-12-08 | -19.92 | $21.86 | 44335 |
| 2023-12-07 | -19.92 | $21.86 | 32100 |
| 2023-12-06 | -37.55 | $21.40 | 34231 |
| 2023-12-05 | -4.85 | $21.93 | 61102 |
| 2023-12-04 | -4.85 | $21.93 | 82600 |
| 2023-12-01 | -40.38 | $21.04 | 60442 |
| 2023-11-30 | -78.40 | $20.23 | 90200 |
| 2023-11-29 | -64.31 | $20.26 | 34425 |
| 2023-11-28 | -81.96 | $19.81 | 32916 |
| 2023-11-27 | -61.40 | $20.15 | 30100 |
| 2023-11-24 | -44.66 | $20.52 | 17214 |
| 2023-11-22 | -46.11 | $20.30 | 24107 |
| 2023-11-21 | -36.32 | $20.48 | 49209 |
| 2023-11-20 | -27.85 | $20.80 | 51600 |
| 2023-11-17 | -21.25 | $21.05 | 81033 |
| 2023-11-16 | -16.25 | $21.25 | 111600 |
| 2023-11-15 | -10.50 | $21.48 | 58500 |
| 2023-11-14 | 0.00 | $21.57 | 105300 |
| 2023-11-13 | -25.45 | $20.36 | 18803 |
| 2023-11-10 | -23.64 | $20.42 | 32932 |
| 2023-11-09 | -30.30 | $20.20 | 33800 |
| 2023-11-08 | -26.36 | $20.33 | 41235 |
| 2023-11-07 | -19.39 | $20.56 | 29336 |
| 2023-11-06 | -14.24 | $20.73 | 40505 |
| 2023-11-03 | -9.39 | $20.89 | 73045 |
| 2023-11-02 | -2.13 | $20.20 | 76930 |
| 2023-11-01 | -18.10 | $19.62 | 42418 |
| 2023-10-31 | -21.90 | $19.54 | 40535 |
| 2023-10-30 | -23.33 | $19.51 | 75700 |
| 2023-10-27 | -42.38 | $19.11 | 120000 |
| 2023-10-26 | -56.21 | $18.57 | 56400 |
| 2023-10-25 | -66.01 | $18.42 | 69202 |
| 2023-10-24 | -77.12 | $18.25 | 45730 |
| 2023-10-23 | -79.74 | $18.21 | 49700 |
| 2023-10-20 | -95.68 | $18.10 | 63332 |
| 2023-10-19 | -56.13 | $18.56 | 32841 |
| 2023-10-18 | -52.26 | $18.62 | 40938 |
| 2023-10-17 | -23.23 | $19.07 | 68846 |
| 2023-10-16 | -43.23 | $18.76 | 42900 |
| 2023-10-13 | -62.58 | $18.46 | 71636 |
| 2023-10-12 | -48.88 | $18.79 | 34200 |
| 2023-10-11 | -48.88 | $18.79 | 43400 |
| 2023-10-10 | -44.94 | $18.86 | 70800 |
| 2023-10-09 | -52.81 | $18.72 | 33643 |
| 2023-10-06 | -64.86 | $18.66 | 46022 |
| 2023-10-05 | -51.80 | $18.95 | 58800 |
| 2023-10-04 | -55.86 | $18.86 | 45700 |
| 2023-10-03 | -72.69 | $18.59 | 38203 |
| 2023-10-02 | -70.98 | $18.71 | 49509 |
| 2023-09-29 | -73.89 | $18.76 | 55554 |
| 2023-09-28 | -70.03 | $18.89 | 46320 |
| 2023-09-27 | -77.45 | $18.64 | 39127 |
| 2023-09-26 | -83.09 | $18.45 | 37924 |
| 2023-09-25 | -79.82 | $18.56 | 37234 |
| 2023-09-22 | -89.91 | $18.22 | 37000 |
| 2023-09-21 | -99.37 | $18.11 | 31303 |
| 2023-09-20 | -93.16 | $18.39 | 33533 |
| 2023-09-19 | -89.25 | $18.51 | 42330 |
| 2023-09-18 | -99.21 | $18.74 | 38900 |
| 2023-09-15 | -92.64 | $19.11 | 317500 |
| 2023-09-14 | -75.76 | $19.50 | 37000 |
| 2023-09-13 | -91.34 | $19.14 | 59045 |
| 2023-09-12 | -96.74 | $19.17 | 65800 |
| 2023-09-11 | -97.87 | $19.41 | 67718 |
| 2023-09-08 | -79.79 | $19.83 | 28800 |
| 2023-09-07 | -88.30 | $19.67 | 77512 |
| 2023-09-06 | -90.80 | $19.85 | 34823 |
| 2023-09-05 | -63.80 | $20.29 | 59910 |
| 2023-09-01 | -31.90 | $20.81 | 87800 |
| 2023-08-31 | -53.99 | $20.45 | 72000 |
| 2023-08-30 | -73.01 | $20.14 | 44013 |
| 2023-08-29 | -72.39 | $20.15 | 31500 |
| 2023-08-28 | -68.71 | $20.21 | 37440 |
| 2023-08-25 | -77.39 | $20.15 | 59930 |
| 2023-08-24 | -62.88 | $20.22 | 53200 |
| 2023-08-23 | -45.06 | $19.98 | 58024 |
| 2023-08-22 | -45.74 | $19.75 | 67400 |
| 2023-08-21 | -40.60 | $19.90 | 61400 |
| 2023-08-18 | -39.94 | $19.91 | 137549 |
| 2023-08-17 | -36.56 | $20.11 | 41706 |
| 2023-08-16 | -35.02 | $20.21 | 74800 |
| 2023-08-15 | -26.36 | $20.75 | 86900 |
| 2023-08-14 | -22.33 | $20.88 | 69700 |
| 2023-08-11 | -19.30 | $21.05 | 126800 |
| 2023-08-10 | -15.85 | $21.29 | 128200 |
| 2023-08-09 | -21.40 | $20.87 | 128206 |
| 2023-08-08 | -24.57 | $20.63 | 126323 |
| 2023-08-07 | -18.92 | $21.05 | 62210 |
| 2023-08-04 | -24.29 | $20.60 | 65400 |
| 2023-08-03 | -21.69 | $20.77 | 68121 |
| 2023-08-02 | -23.58 | $20.58 | 65300 |
| 2023-08-01 | -15.68 | $21.22 | 200016 |
| 2023-07-31 | -25.19 | $20.45 | 115523 |
| 2023-07-28 | -19.01 | $20.95 | 302931 |
| 2023-07-27 | -6.76 | $17.01 | 57700 |
| 2023-07-26 | -3.88 | $16.87 | 64438 |
| 2023-07-25 | -6.37 | $16.30 | 66738 |
| 2023-07-24 | -4.43 | $16.33 | 51600 |
| 2023-07-21 | -18.50 | $16.02 | 45500 |
| 2023-07-20 | -6.00 | $16.27 | 83000 |
| 2023-07-19 | -3.57 | $16.28 | 61420 |
| 2023-07-18 | -42.34 | $15.97 | 70524 |
| 2023-07-17 | -68.23 | $15.27 | 60900 |
| 2023-07-14 | -76.53 | $15.04 | 72600 |
| 2023-07-13 | -64.26 | $15.38 | 38600 |
| 2023-07-12 | -62.45 | $15.43 | 62112 |
| 2023-07-11 | -74.37 | $15.10 | 60700 |
| 2023-07-10 | -85.92 | $14.78 | 35458 |
| 2023-07-07 | -84.48 | $14.82 | 95200 |
| 2023-07-06 | -94.95 | $14.53 | 69500 |
| 2023-07-05 | -98.26 | $14.90 | 42100 |
| 2023-07-03 | -78.48 | $15.30 | 32349 |
| 2023-06-30 | -84.96 | $15.07 | 35114 |
| 2023-06-29 | -62.99 | $15.39 | 36300 |
| 2023-06-28 | -62.41 | $15.35 | 36745 |
| 2023-06-27 | -63.45 | $15.32 | 56215 |
| 2023-06-26 | -60.69 | $15.40 | 72129 |
| 2023-06-23 | -49.31 | $15.73 | 300426 |
| 2023-06-22 | -52.07 | $15.65 | 48100 |
| 2023-06-21 | -37.93 | $16.06 | 44200 |
| 2023-06-20 | -31.72 | $16.24 | 81734 |
| 2023-06-16 | -0.34 | $17.15 | 344900 |
| 2023-06-15 | -16.12 | $16.29 | 47703 |
| 2023-06-14 | -22.92 | $16.10 | 53900 |
| 2023-06-13 | -8.66 | $16.44 | 65000 |
| 2023-06-12 | -35.38 | $15.70 | 36135 |
| 2023-06-09 | -27.65 | $15.87 | 32424 |
| 2023-06-08 | -17.99 | $16.09 | 53405 |
| 2023-06-07 | -6.10 | $16.48 | 79900 |
| 2023-06-06 | -2.89 | $15.75 | 66400 |
| 2023-06-05 | -40.91 | $14.83 | 83800 |
| 2023-06-02 | -5.37 | $15.69 | 64800 |
| 2023-06-01 | -41.16 | $14.68 | 40000 |
| 2023-05-31 | -45.13 | $14.57 | 102300 |
| 2023-05-30 | -40.43 | $14.70 | 40400 |
| 2023-05-26 | -36.07 | $14.84 | 27600 |
| 2023-05-25 | -47.75 | $14.79 | 60100 |
| 2023-05-24 | -37.24 | $15.14 | 78100 |
| 2023-05-23 | -31.53 | $15.33 | 70300 |
| 2023-05-22 | -37.54 | $15.13 | 53600 |
| 2023-05-19 | -48.95 | $14.75 | 67323 |
| 2023-05-18 | -42.64 | $14.96 | 85400 |
| 2023-05-17 | -53.75 | $14.59 | 143221 |
| 2023-05-16 | -72.37 | $13.97 | 59342 |
| 2023-05-15 | -62.46 | $14.30 | 58122 |
| 2023-05-12 | -74.77 | $13.89 | 46128 |
| 2023-05-11 | -72.41 | $14.01 | 124303 |
| 2023-05-10 | -73.28 | $13.98 | 46545 |
| 2023-05-09 | -70.70 | $14.14 | 66920 |
| 2023-05-08 | -61.90 | $14.49 | 70105 |
| 2023-05-05 | -71.96 | $14.11 | 84907 |
| 2023-05-04 | -83.86 | $13.66 | 123921 |
| 2023-05-03 | -98.59 | $14.04 | 132000 |
| 2023-05-02 | -94.46 | $14.25 | 83743 |
| 2023-05-01 | -98.10 | $15.13 | 59300 |
| 2023-04-28 | -90.00 | $15.42 | 69831 |
| 2023-04-27 | -73.95 | $15.78 | 50235 |
| 2023-04-26 | -96.28 | $15.30 | 70800 |
| 2023-04-25 | -98.64 | $15.36 | 44400 |
| 2023-04-24 | -94.68 | $15.78 | 41212 |
| 2023-04-21 | -86.70 | $15.93 | 86500 |
| 2023-04-20 | -86.70 | $15.93 | 41900 |
| 2023-04-19 | -80.43 | $16.14 | 46332 |
| 2023-04-18 | -98.30 | $15.72 | 45423 |
| 2023-04-17 | -80.70 | $16.19 | 35022 |
| 2023-04-14 | -94.79 | $16.03 | 65941 |
| 2023-04-13 | -87.38 | $16.36 | 41000 |
| 2023-04-12 | -92.52 | $16.25 | 53600 |
| 2023-04-11 | -81.25 | $16.51 | 59206 |
| 2023-04-10 | -72.77 | $16.70 | 75509 |
| 2023-04-06 | -87.08 | $16.40 | 52500 |
| 2023-04-05 | -99.18 | $16.12 | 51609 |
| 2023-04-04 | -93.85 | $16.46 | 56548 |
| 2023-04-03 | -86.03 | $17.02 | 84624 |
| 2023-03-31 | -83.92 | $17.13 | 193000 |
| 2023-03-30 | -91.02 | $16.83 | 49408 |
| 2023-03-29 | -82.74 | $17.18 | 72333 |
| 2023-03-28 | -80.89 | $17.27 | 72500 |
| 2023-03-27 | -80.00 | $17.35 | 76835 |
| 2023-03-24 | -89.78 | $16.91 | 117530 |
| 2023-03-23 | -95.94 | $16.70 | 83639 |
| 2023-03-22 | -86.46 | $17.12 | 116600 |
| 2023-03-21 | -71.78 | $17.77 | 119700 |
| 2023-03-20 | -89.62 | $16.98 | 72300 |
| 2023-03-17 | -87.36 | $17.08 | 195400 |
| 2023-03-16 | -64.33 | $18.10 | 112500 |
| 2023-03-15 | -75.62 | $17.60 | 127000 |
| 2023-03-14 | -75.62 | $17.60 | 291900 |
| 2023-03-13 | -94.81 | $16.75 | 239400 |
| 2023-03-10 | -88.62 | $17.99 | 141505 |
| 2023-03-09 | -100.00 | $18.45 | 111900 |
| 2023-03-08 | -91.82 | $19.85 | 69639 |
| 2023-03-07 | -91.33 | $19.95 | 91800 |
| 2023-03-06 | -47.65 | $20.61 | 138809 |
| 2023-03-03 | -58.71 | $20.47 | 99823 |
| 2023-03-02 | -84.52 | $20.07 | 84124 |
| 2023-03-01 | -76.67 | $20.23 | 86432 |
| 2023-02-28 | -36.00 | $20.84 | 129200 |
| 2023-02-27 | -41.33 | $20.76 | 129100 |
| 2023-02-24 | -60.67 | $20.47 | 277800 |
| 2023-02-23 | -59.69 | $20.67 | 153300 |
| 2023-02-22 | -72.45 | $20.42 | 167300 |
| 2023-02-21 | -63.78 | $20.59 | 196901 |
| 2023-02-17 | -93.55 | $20.10 | 298100 |
| 2023-02-16 | -98.92 | $20.00 | 134100 |
| 2023-02-15 | -76.88 | $20.51 | 194800 |
| 2023-02-14 | -98.76 | $20.25 | 100900 |
| 2023-02-13 | -73.62 | $20.68 | 93500 |
| 2023-02-10 | -72.35 | $20.72 | 33400 |
| 2023-02-09 | -71.91 | $20.75 | 36229 |
| 2023-02-08 | -55.62 | $21.04 | 68819 |
| 2023-02-07 | -41.01 | $21.30 | 96100 |
| 2023-02-06 | -44.94 | $21.23 | 41800 |
| 2023-02-03 | -41.01 | $21.30 | 66700 |
| 2023-02-02 | -47.19 | $21.19 | 81411 |
| 2023-02-01 | -62.31 | $21.00 | 129543 |
| 2023-01-31 | -76.21 | $20.74 | 73000 |
| 2023-01-30 | -99.02 | $20.28 | 45200 |
| 2023-01-27 | -95.26 | $20.50 | 55208 |
| 2023-01-26 | -80.87 | $20.83 | 99246 |
| 2023-01-25 | -75.96 | $20.92 | 55800 |
| 2023-01-24 | -69.44 | $21.06 | 37000 |
| 2023-01-23 | -58.89 | $21.25 | 88900 |
| 2023-01-20 | -67.22 | $21.10 | 115700 |
| 2023-01-19 | -73.89 | $20.98 | 76414 |
| 2023-01-18 | -75.56 | $20.95 | 165208 |
| 2023-01-17 | -37.78 | $21.63 | 37800 |
| 2023-01-13 | -28.33 | $21.80 | 48900 |
| 2023-01-12 | -50.96 | $21.79 | 41900 |
| 2023-01-11 | -68.67 | $21.50 | 44547 |
| 2023-01-10 | -70.25 | $21.45 | 47300 |
| 2023-01-09 | -85.13 | $20.98 | 42414 |
| 2023-01-06 | -76.58 | $21.25 | 71604 |
| 2023-01-05 | -86.57 | $20.96 | 75800 |
| 2023-01-04 | -68.81 | $21.83 | 51135 |
| 2023-01-03 | -67.20 | $21.94 | 71800 |
| 2022-12-30 | -62.73 | $22.14 | 55900 |
| 2022-12-29 | -60.84 | $22.21 | 43400 |
| 2022-12-28 | -72.29 | $21.83 | 37424 |
| 2022-12-27 | -67.17 | $22.00 | 31647 |
| 2022-12-23 | -67.77 | $21.98 | 36800 |
| 2022-12-22 | -71.99 | $21.84 | 43741 |
| 2022-12-21 | -70.18 | $21.90 | 55400 |
| 2022-12-20 | -84.34 | $21.43 | 88200 |
| 2022-12-19 | -77.71 | $21.65 | 107800 |
| 2022-12-16 | -93.98 | $21.11 | 473300 |
| 2022-12-15 | -97.12 | $21.19 | 107300 |
| 2022-12-14 | -90.95 | $22.12 | 128305 |
| 2022-12-13 | -68.15 | $23.16 | 102400 |
| 2022-12-12 | -74.52 | $23.06 | 54725 |
| 2022-12-09 | -57.96 | $23.32 | 41107 |
| 2022-12-08 | -69.44 | $23.21 | 56608 |
| 2022-12-07 | -56.67 | $23.44 | 58616 |
| 2022-12-06 | -50.56 | $23.55 | 85826 |
| 2022-12-05 | -58.33 | $23.41 | 62500 |
| 2022-12-02 | -15.00 | $24.19 | 47036 |
| 2022-12-01 | -25.00 | $24.01 | 83937 |
| 2022-11-30 | -52.22 | $23.52 | 489600 |
| 2022-11-29 | -96.52 | $22.96 | 59308 |
| 2022-11-28 | -97.03 | $23.04 | 41136 |
| 2022-11-25 | -65.76 | $23.79 | 21200 |
| 2022-11-23 | -81.19 | $23.36 | 56616 |
| 2022-11-22 | -67.49 | $23.63 | 115834 |
| 2022-11-21 | -68.06 | $23.53 | 95442 |
| 2022-11-18 | -69.43 | $23.41 | 109933 |
| 2022-11-17 | -48.15 | $23.57 | 47906 |
| 2022-11-16 | -36.72 | $23.88 | 52000 |
| 2022-11-15 | -40.66 | $23.76 | 61424 |
| 2022-11-14 | -41.97 | $23.72 | 67236 |
| 2022-11-11 | -32.01 | $23.87 | 89948 |
| 2022-11-10 | -29.69 | $23.94 | 232700 |
| 2022-11-09 | -31.20 | $23.83 | 58900 |
| 2022-11-08 | -24.53 | $24.08 | 58600 |
| 2022-11-07 | -27.73 | $23.96 | 59600 |
| 2022-11-04 | -30.40 | $23.86 | 50500 |
| 2022-11-03 | -45.33 | $23.30 | 25927 |
| 2022-11-02 | -36.27 | $23.64 | 48400 |
| 2022-11-01 | -22.67 | $24.15 | 42007 |
| 2022-10-31 | -5.87 | $24.78 | 53629 |
| 2022-10-28 | -1.42 | $24.71 | 70043 |
| 2022-10-27 | -10.13 | $23.38 | 56900 |
| 2022-10-26 | -19.05 | $23.12 | 34632 |
| 2022-10-25 | -16.02 | $23.19 | 56548 |
| 2022-10-24 | -29.44 | $22.88 | 32242 |
| 2022-10-21 | -35.50 | $22.74 | 40610 |
| 2022-10-20 | -54.98 | $22.29 | 39300 |
| 2022-10-19 | -26.84 | $22.94 | 53345 |
| 2022-10-18 | -25.54 | $22.97 | 171231 |
| 2022-10-17 | -32.24 | $22.70 | 186000 |
| 2022-10-14 | -89.33 | $21.49 | 142517 |
| 2022-10-13 | -88.26 | $21.52 | 201600 |
| 2022-10-12 | -75.48 | $21.98 | 31555 |
| 2022-10-11 | -72.12 | $22.05 | 18700 |
| 2022-10-10 | -78.37 | $21.92 | 43100 |
| 2022-10-07 | -87.32 | $21.74 | 26615 |
| 2022-10-06 | -66.67 | $22.18 | 14235 |
| 2022-10-05 | -54.93 | $22.43 | 17741 |
| 2022-10-04 | -38.97 | $22.77 | 31018 |
| 2022-10-03 | -74.18 | $22.02 | 35600 |
| 2022-09-30 | -97.18 | $21.53 | 29000 |
| 2022-09-29 | -89.30 | $21.70 | 25207 |
| 2022-09-28 | -80.50 | $22.02 | 32700 |
| 2022-09-27 | -96.92 | $21.77 | 24427 |
| 2022-09-26 | -91.18 | $22.12 | 29845 |
| 2022-09-23 | -86.97 | $22.22 | 25700 |
| 2022-09-22 | -83.18 | $22.46 | 18122 |
| 2022-09-21 | -67.73 | $22.80 | 36300 |
| 2022-09-20 | -64.55 | $22.87 | 38900 |
| 2022-09-19 | -47.73 | $23.24 | 56412 |
| 2022-09-16 | -54.47 | $23.26 | 143900 |
| 2022-09-15 | -83.27 | $22.57 | 30026 |
| 2022-09-14 | -91.30 | $22.36 | 37000 |
| 2022-09-13 | -87.32 | $22.55 | 40528 |
| 2022-09-12 | -51.41 | $23.57 | 27900 |
| 2022-09-09 | -63.73 | $23.22 | 35914 |
| 2022-09-08 | -82.75 | $22.68 | 23938 |
| 2022-09-07 | -89.44 | $22.49 | 26600 |
| 2022-09-06 | -93.31 | $22.38 | 26300 |
| 2022-09-02 | -91.07 | $22.99 | 23800 |
| 2022-09-01 | -92.13 | $23.04 | 41300 |
| 2022-08-31 | -73.10 | $23.59 | 43900 |
| 2022-08-30 | -63.96 | $23.77 | 33503 |
| 2022-08-29 | -70.05 | $23.65 | 39333 |
| 2022-08-26 | -71.07 | $23.63 | 61242 |
| 2022-08-25 | -53.62 | $23.77 | 18400 |
| 2022-08-24 | -61.94 | $23.50 | 18300 |
| 2022-08-23 | -46.48 | $23.71 | 17525 |
| 2022-08-22 | -36.45 | $23.94 | 21501 |
| 2022-08-19 | -22.51 | $24.33 | 27823 |
| 2022-08-18 | -9.07 | $24.71 | 20300 |
| 2022-08-17 | -9.92 | $24.68 | 19448 |
| 2022-08-16 | -2.24 | $24.95 | 32600 |
| 2022-08-15 | -1.46 | $24.82 | 20800 |
| 2022-08-12 | 0.00 | $24.59 | 29907 |
| 2022-08-11 | -1.99 | $24.34 | 37745 |
| 2022-08-10 | -13.66 | $23.85 | 53815 |
| 2022-08-09 | 0.00 | $23.94 | 28200 |
| 2022-08-08 | -5.36 | $23.49 | 28700 |
| 2022-08-05 | -7.14 | $23.43 | 23509 |
| 2022-08-04 | -8.63 | $23.38 | 26940 |
| 2022-08-03 | -5.95 | $23.47 | 12938 |
| 2022-08-02 | -3.27 | $23.56 | 35900 |
| 2022-08-01 | -5.17 | $23.43 | 42300 |
| 2022-07-29 | -3.65 | $23.48 | 79000 |
| 2022-07-28 | -9.60 | $22.57 | 56300 |
| 2022-07-27 | -6.43 | $22.64 | 57617 |
| 2022-07-26 | -10.55 | $22.26 | 26200 |
| 2022-07-25 | -21.10 | $22.03 | 19510 |
| 2022-07-22 | -30.28 | $21.83 | 36046 |
| 2022-07-21 | -1.91 | $22.36 | 40618 |
| 2022-07-20 | -7.10 | $21.88 | 56638 |
| 2022-07-19 | -32.54 | $21.45 | 81719 |
| 2022-07-18 | -44.38 | $21.25 | 22900 |
| 2022-07-15 | -29.59 | $21.50 | 44320 |
| 2022-07-14 | -78.70 | $20.67 | 31106 |
| 2022-07-13 | -66.30 | $20.80 | 26024 |
| 2022-07-12 | -41.44 | $21.25 | 12400 |
| 2022-07-11 | -41.99 | $21.24 | 21200 |
| 2022-07-08 | -37.20 | $21.49 | 25600 |
| 2022-07-07 | -32.37 | $21.59 | 45200 |
| 2022-07-06 | -25.35 | $21.81 | 30417 |
| 2022-07-05 | -31.76 | $21.93 | 54426 |
| 2022-07-01 | -42.35 | $21.66 | 19124 |
| 2022-06-30 | -56.08 | $21.31 | 37000 |
| 2022-06-29 | -54.90 | $21.34 | 29032 |
| 2022-06-28 | -52.16 | $21.41 | 45800 |
| 2022-06-27 | -54.12 | $21.36 | 71131 |
| 2022-06-24 | -58.43 | $21.25 | 307600 |
| 2022-06-23 | -62.35 | $21.15 | 61000 |
| 2022-06-22 | -56.47 | $21.30 | 58000 |
| 2022-06-21 | -49.80 | $21.47 | 84800 |
| 2022-06-17 | -54.90 | $21.34 | 165729 |
| 2022-06-16 | -61.18 | $21.18 | 110108 |
| 2022-06-15 | -56.08 | $21.31 | 68300 |
| 2022-06-14 | -84.71 | $20.58 | 35649 |
| 2022-06-13 | -96.00 | $20.34 | 31300 |
| 2022-06-10 | -88.15 | $20.88 | 19400 |
| 2022-06-09 | -69.31 | $21.43 | 24500 |
| 2022-06-08 | -37.11 | $22.07 | 32800 |
| 2022-06-07 | -24.23 | $22.32 | 27712 |
| 2022-06-06 | -24.23 | $22.32 | 37741 |
| 2022-06-03 | -29.38 | $22.22 | 15300 |
| 2022-06-02 | -27.63 | $22.50 | 29600 |
| 2022-06-01 | -46.99 | $22.17 | 26918 |
| 2022-05-31 | -48.59 | $22.13 | 46428 |
| 2022-05-27 | -45.78 | $22.20 | 30404 |
| 2022-05-26 | -57.03 | $21.92 | 32100 |
| 2022-05-25 | -71.49 | $21.56 | 40040 |
| 2022-05-24 | -71.48 | $21.64 | 57808 |
| 2022-05-23 | -83.39 | $21.31 | 44512 |
| 2022-05-20 | -90.97 | $21.10 | 49800 |
| 2022-05-19 | -98.95 | $20.91 | 53549 |
| 2022-05-18 | -96.60 | $21.37 | 39513 |
| 2022-05-17 | -70.75 | $22.13 | 26700 |
| 2022-05-16 | -85.37 | $21.70 | 35033 |
| 2022-05-13 | -85.71 | $21.69 | 60100 |
| 2022-05-12 | -88.44 | $21.61 | 55600 |
| 2022-05-11 | -78.13 | $22.21 | 26200 |
| 2022-05-10 | -70.31 | $22.41 | 31243 |
| 2022-05-09 | -66.02 | $22.52 | 42300 |
| 2022-05-06 | -78.52 | $22.20 | 27531 |
| 2022-05-05 | -65.63 | $22.53 | 35200 |
| 2022-05-04 | -39.06 | $23.21 | 35118 |
| 2022-05-03 | -79.30 | $22.18 | 32727 |
| 2022-05-02 | -77.73 | $22.22 | 29400 |
| 2022-04-29 | -96.14 | $22.16 | 36600 |
| 2022-04-28 | -71.04 | $23.08 | 51300 |
| 2022-04-27 | -88.50 | $22.70 | 48724 |
| 2022-04-26 | -88.24 | $22.76 | 33900 |
| 2022-04-25 | -73.16 | $23.17 | 27700 |
| 2022-04-22 | -73.16 | $23.17 | 19235 |
| 2022-04-21 | -58.82 | $23.56 | 23900 |
| 2022-04-20 | -51.47 | $23.76 | 18200 |
| 2022-04-19 | -63.61 | $23.55 | 19300 |
| 2022-04-18 | -81.31 | $23.01 | 15300 |
| 2022-04-14 | -83.61 | $22.94 | 15947 |
| 2022-04-13 | -75.95 | $23.26 | 26500 |
| 2022-04-12 | -91.62 | $22.76 | 18108 |
| 2022-04-11 | -89.53 | $22.84 | 25947 |
| 2022-04-08 | -95.45 | $22.68 | 34900 |
| 2022-04-07 | -94.94 | $22.71 | 20421 |
| 2022-04-06 | -97.11 | $23.10 | 27401 |
| 2022-04-05 | -99.66 | $23.49 | 47800 |
| 2022-04-04 | -85.44 | $23.82 | 17900 |
| 2022-04-01 | -81.23 | $23.95 | 29629 |
| 2022-03-31 | -68.93 | $24.33 | 32032 |
| 2022-03-30 | -72.49 | $24.22 | 23400 |
| 2022-03-29 | -52.75 | $24.83 | 31548 |
| 2022-03-28 | -58.90 | $24.64 | 9800 |
| 2022-03-25 | -55.65 | $24.98 | 24728 |
| 2022-03-24 | -61.16 | $24.78 | 17600 |
| 2022-03-23 | -66.94 | $24.57 | 26235 |
| 2022-03-22 | -47.11 | $25.29 | 26200 |
| 2022-03-21 | -57.30 | $24.92 | 23200 |
| 2022-03-18 | -50.41 | $25.17 | 85639 |
| 2022-03-17 | -42.15 | $25.58 | 20047 |
| 2022-03-16 | -31.68 | $25.98 | 43100 |
| 2022-03-15 | -54.71 | $25.15 | 19000 |
| 2022-03-14 | -56.49 | $25.08 | 27800 |
| 2022-03-11 | -60.49 | $24.97 | 39700 |
| 2022-03-10 | -70.10 | $24.85 | 16617 |
| 2022-03-09 | -76.17 | $24.75 | 19405 |
| 2022-03-08 | -85.32 | $24.22 | 37447 |
| 2022-03-07 | -100.00 | $23.97 | 42400 |
| 2022-03-04 | -91.22 | $25.21 | 20919 |
| 2022-03-03 | -75.75 | $25.88 | 40700 |
| 2022-03-02 | -72.29 | $26.03 | 62300 |
| 2022-03-01 | -92.38 | $25.16 | 33500 |
| 2022-02-28 | -68.59 | $26.19 | 66707 |
| 2022-02-25 | -60.97 | $26.52 | 27600 |
| 2022-02-24 | -86.14 | $25.43 | 34042 |
| 2022-02-23 | -99.35 | $26.08 | 26926 |
| 2022-02-22 | -93.12 | $26.59 | 28217 |
| 2022-02-18 | -90.77 | $26.80 | 93812 |
| 2022-02-17 | -89.62 | $26.83 | 54921 |
| 2022-02-16 | -85.38 | $26.94 | 22500 |
| 2022-02-15 | -79.23 | $27.10 | 46326 |
| 2022-02-14 | -90.38 | $26.81 | 21900 |
| 2022-02-11 | -87.69 | $26.88 | 25200 |
| 2022-02-10 | -75.38 | $27.20 | 37100 |
| 2022-02-09 | -50.00 | $27.86 | 37500 |
| 2022-02-08 | -6.54 | $28.99 | 48623 |
| 2022-02-07 | -46.52 | $28.02 | 42106 |
| 2022-02-04 | -70.41 | $27.43 | 25325 |
| 2022-02-03 | -77.55 | $27.22 | 27700 |
| 2022-02-02 | -79.93 | $27.15 | 34626 |
| 2022-02-01 | -68.71 | $27.48 | 29809 |
| 2022-01-31 | -69.73 | $27.45 | 37900 |
| 2022-01-28 | -59.18 | $27.76 | 29000 |
| 2022-01-27 | -78.23 | $27.20 | 40808 |
| 2022-01-26 | -79.59 | $27.16 | 40000 |
| 2022-01-25 | -63.37 | $27.77 | 18136 |
| 2022-01-24 | -51.65 | $28.09 | 33424 |
| 2022-01-21 | -96.73 | $27.13 | 35224 |
| 2022-01-20 | -89.80 | $27.30 | 21600 |
| 2022-01-19 | -65.99 | $27.87 | 22200 |
| 2022-01-18 | -40.26 | $28.26 | 18000 |
| 2022-01-14 | -19.48 | $28.90 | 14000 |
| 2022-01-13 | -29.22 | $28.60 | 24029 |
| 2022-01-12 | -38.64 | $28.31 | 23100 |
| 2022-01-11 | -30.84 | $28.55 | 16712 |
| 2022-01-10 | -14.61 | $29.05 | 14209 |
| 2022-01-07 | -8.44 | $29.24 | 19413 |
| 2022-01-06 | -4.86 | $29.16 | 23100 |
| 2022-01-05 | -17.98 | $28.61 | 23047 |
| 2022-01-04 | -22.96 | $28.40 | 12600 |
| 2022-01-03 | -17.90 | $28.53 | 16000 |
| 2021-12-31 | -26.46 | $28.31 | 14900 |
| 2021-12-30 | -24.51 | $28.36 | 15800 |
| 2021-12-29 | -30.04 | $28.19 | 37900 |
| 2021-12-28 | -13.83 | $28.60 | 18800 |
| 2021-12-27 | -16.87 | $28.44 | 14200 |
| 2021-12-23 | -29.63 | $28.13 | 14807 |
| 2021-12-22 | -48.26 | $27.76 | 20900 |
| 2021-12-21 | -65.64 | $27.31 | 39100 |
| 2021-12-20 | -67.95 | $27.25 | 37149 |
| 2021-12-17 | -56.97 | $27.58 | 83328 |
| 2021-12-16 | -41.04 | $27.98 | 34023 |
| 2021-12-15 | -39.84 | $28.01 | 43600 |
| 2021-12-14 | -63.75 | $27.41 | 42500 |
| 2021-12-13 | -71.31 | $27.22 | 26143 |
| 2021-12-10 | -55.78 | $27.61 | 18400 |
| 2021-12-09 | -56.18 | $27.60 | 23433 |
| 2021-12-08 | -58.21 | $27.62 | 27800 |
| 2021-12-07 | -62.31 | $27.51 | 25715 |
| 2021-12-06 | -52.99 | $27.76 | 27800 |
| 2021-12-03 | -60.82 | $27.55 | 27129 |
| 2021-12-02 | -43.28 | $28.02 | 25300 |
| 2021-12-01 | -62.69 | $27.50 | 50622 |
| 2021-11-30 | -61.76 | $27.50 | 48900 |
| 2021-11-29 | -61.76 | $27.50 | 45900 |
| 2021-11-26 | -61.76 | $27.50 | 52500 |
| 2021-11-24 | -27.45 | $28.34 | 11129 |
| 2021-11-23 | -12.83 | $28.74 | 36107 |
| 2021-11-22 | -25.36 | $28.31 | 24200 |
| 2021-11-19 | -38.78 | $27.85 | 16100 |
| 2021-11-18 | -29.19 | $28.10 | 39230 |
| 2021-11-17 | -35.93 | $27.75 | 19428 |
| 2021-11-16 | -32.91 | $27.87 | 29962 |
| 2021-11-15 | -28.64 | $28.02 | 28128 |
| 2021-11-12 | -21.39 | $28.29 | 63000 |
| 2021-11-11 | -10.10 | $28.76 | 24900 |
| 2021-11-10 | -7.44 | $28.86 | 55800 |
| 2021-11-09 | -8.57 | $28.42 | 27900 |
| 2021-11-08 | -8.68 | $28.26 | 43918 |
| 2021-11-05 | -8.86 | $27.87 | 42222 |
| 2021-11-04 | -19.08 | $27.04 | 23243 |
| 2021-11-03 | -7.98 | $27.36 | 43000 |
| 2021-11-02 | -22.67 | $26.62 | 21100 |
| 2021-11-01 | -9.74 | $27.03 | 75242 |
| 2021-10-29 | -15.05 | $26.68 | 48616 |
| 2021-10-28 | -18.16 | $26.55 | 54300 |
| 2021-10-27 | -32.58 | $25.95 | 31700 |
| 2021-10-26 | -13.14 | $26.70 | 110700 |
| 2021-10-25 | -9.49 | $26.85 | 147237 |
| 2021-10-22 | -9.29 | $25.96 | 84908 |
| 2021-10-21 | -13.49 | $25.58 | 59910 |
| 2021-10-20 | -10.62 | $25.63 | 26943 |
| 2021-10-19 | -18.60 | $25.30 | 15440 |
| 2021-10-18 | -19.80 | $25.21 | 25500 |
| 2021-10-15 | -14.64 | $25.34 | 54900 |
| 2021-10-14 | -10.54 | $25.36 | 34523 |
| 2021-10-13 | -17.10 | $24.91 | 12401 |
| 2021-10-12 | -11.01 | $25.17 | 15200 |
| 2021-10-11 | -11.24 | $25.16 | 19021 |
| 2021-10-08 | -5.39 | $25.41 | 142447 |
| 2021-10-07 | 0.00 | $25.31 | 229600 |
| 2021-10-06 | -4.47 | $24.36 | 66000 |
| 2021-10-05 | -5.32 | $24.04 | 137737 |
| 2021-10-04 | -7.41 | $23.87 | 44000 |
| 2021-10-01 | -16.30 | $23.63 | 36300 |
| 2021-09-30 | -25.19 | $23.39 | 12900 |
| 2021-09-29 | -16.67 | $23.62 | 13419 |
| 2021-09-28 | -20.00 | $23.53 | 22400 |
| 2021-09-27 | -9.61 | $23.91 | 37000 |
| 2021-09-24 | -35.23 | $23.19 | 11207 |
| 2021-09-23 | -38.79 | $23.09 | 21100 |
| 2021-09-22 | -59.43 | $22.51 | 19200 |
| 2021-09-21 | -74.02 | $22.10 | 12434 |
| 2021-09-20 | -73.31 | $22.12 | 53602 |
| 2021-09-17 | -48.40 | $22.82 | 218300 |
| 2021-09-16 | -97.45 | $21.51 | 36500 |
| 2021-09-15 | -90.12 | $21.90 | 34343 |
| 2021-09-14 | -94.86 | $21.78 | 36712 |
| 2021-09-13 | -100.00 | $21.99 | 62846 |
| 2021-09-10 | -100.00 | $22.20 | 27700 |
| 2021-09-09 | -94.76 | $22.49 | 52100 |
| 2021-09-08 | -93.42 | $22.88 | 26106 |
| 2021-09-07 | -85.37 | $23.25 | 28200 |
| 2021-09-03 | -55.28 | $23.62 | 12700 |
| 2021-09-02 | -37.40 | $23.84 | 29900 |
| 2021-09-01 | -34.96 | $23.87 | 24500 |
| 2021-08-31 | -29.23 | $23.92 | 22421 |
| 2021-08-30 | -41.73 | $23.72 | 29700 |
| 2021-08-27 | -18.57 | $24.04 | 46597 |
| 2021-08-26 | -55.00 | $23.53 | 27208 |
| 2021-08-25 | -39.29 | $23.75 | 28518 |
| 2021-08-24 | -25.71 | $23.94 | 42236 |
| 2021-08-23 | -52.86 | $23.56 | 22500 |
| 2021-08-20 | -64.29 | $23.40 | 28511 |
| 2021-08-19 | -60.76 | $23.34 | 27949 |
| 2021-08-18 | -54.27 | $23.41 | 26417 |
| 2021-08-17 | -43.90 | $23.58 | 18125 |
| 2021-08-16 | -21.00 | $23.88 | 37704 |
| 2021-08-13 | -4.61 | $24.20 | 76600 |
| 2021-08-12 | -14.15 | $23.95 | 82324 |
| 2021-08-11 | -8.02 | $24.08 | 35446 |
| 2021-08-10 | -12.74 | $23.98 | 24300 |
| 2021-08-09 | -16.04 | $23.91 | 38211 |
| 2021-08-06 | -6.90 | $24.02 | 31129 |
| 2021-08-05 | -22.46 | $23.58 | 20528 |
| 2021-08-04 | -37.43 | $23.30 | 39100 |
| 2021-08-03 | -21.39 | $23.60 | 27500 |
| 2021-08-02 | -49.20 | $23.08 | 57200 |
| 2021-07-30 | -36.90 | $23.31 | 18500 |
| 2021-07-29 | -8.56 | $23.84 | 11312 |
| 2021-07-28 | -13.29 | $23.63 | 21319 |
| 2021-07-27 | -6.94 | $23.47 | 21836 |
| 2021-07-26 | -34.03 | $23.08 | 12537 |
| 2021-07-23 | -47.47 | $22.96 | 23014 |
| 2021-07-22 | -60.13 | $22.76 | 34200 |
| 2021-07-21 | -40.51 | $23.07 | 27000 |
| 2021-07-20 | -73.47 | $22.65 | 71500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.29
2026-07-17
Close Price
$30.89
Vol: 240200Average Directional Index - Detailed Analysis
Minimum
7.25
Average
19.48
Maximum
54.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.29 | $30.89 | 240200 |
| 2026-07-16 | 22.65 | $31.37 | 267614 |
| 2026-07-15 | 21.98 | $30.46 | 162600 |
| 2026-07-14 | 21.84 | $30.18 | 155800 |
| 2026-07-13 | 21.68 | $30.37 | 152204 |
| 2026-07-10 | 21.57 | $30.17 | 148800 |
| 2026-07-09 | 21.74 | $30.08 | 324106 |
| 2026-07-08 | 21.92 | $29.64 | 209500 |
| 2026-07-07 | 22.26 | $30.31 | 241900 |
| 2026-07-06 | 21.66 | $30.89 | 216100 |
| 2026-07-02 | 20.75 | $30.64 | 286600 |
| 2026-07-01 | 19.77 | $31.42 | 255126 |
| 2026-06-30 | 18.39 | $30.73 | 247103 |
| 2026-06-29 | 17.28 | $30.67 | 241800 |
| 2026-06-26 | 16.24 | $30.81 | 1.2M |
| 2026-06-25 | 15.15 | $30.09 | 245400 |
| 2026-06-24 | 14.42 | $30.15 | 373236 |
| 2026-06-23 | 13.79 | $29.55 | 235105 |
| 2026-06-22 | 13.69 | $29.00 | 250283 |
| 2026-06-18 | 13.99 | $28.77 | 711500 |
| 2026-06-17 | 14.51 | $28.56 | 359600 |
| 2026-06-16 | 15.05 | $28.73 | 206832 |
| 2026-06-15 | 15.46 | $28.77 | 220300 |
| 2026-06-12 | 15.64 | $29.24 | 207240 |
| 2026-06-11 | 15.23 | $29.08 | 222001 |
| 2026-06-10 | 15.00 | $28.90 | 242637 |
| 2026-06-09 | 14.67 | $28.69 | 234000 |
| 2026-06-08 | 14.32 | $28.48 | 215800 |
| 2026-06-05 | 14.43 | $28.45 | 160018 |
| 2026-06-04 | 14.71 | $28.40 | 197640 |
| 2026-06-03 | 15.08 | $27.73 | 166000 |
| 2026-06-02 | 15.63 | $28.15 | 196510 |
| 2026-06-01 | 16.44 | $27.96 | 164646 |
| 2026-05-29 | 17.29 | $28.48 | 325038 |
| 2026-05-28 | 17.82 | $28.24 | 206721 |
| 2026-05-27 | 18.70 | $28.13 | 150831 |
| 2026-05-26 | 19.62 | $28.20 | 148342 |
| 2026-05-22 | 20.40 | $27.84 | 200245 |
| 2026-05-21 | 21.22 | $28.01 | 161400 |
| 2026-05-20 | 21.76 | $27.88 | 310042 |
| 2026-05-19 | 22.18 | $27.07 | 102400 |
| 2026-05-18 | 21.89 | $27.23 | 154141 |
| 2026-05-15 | 21.59 | $26.84 | 205533 |
| 2026-05-14 | 21.23 | $27.14 | 129448 |
| 2026-05-13 | 21.12 | $27.04 | 188500 |
| 2026-05-12 | 20.57 | $27.08 | 170800 |
| 2026-05-11 | 19.99 | $27.22 | 221900 |
| 2026-05-08 | 19.64 | $27.68 | 109102 |
| 2026-05-07 | 19.52 | $27.58 | 131820 |
| 2026-05-06 | 19.40 | $27.65 | 109700 |
| 2026-05-05 | 19.31 | $27.45 | 185344 |
| 2026-05-04 | 18.74 | $27.03 | 186900 |
| 2026-05-01 | 18.15 | $27.50 | 132143 |
| 2026-04-30 | 17.71 | $27.38 | 207531 |
| 2026-04-29 | 17.09 | $26.94 | 232618 |
| 2026-04-28 | 16.44 | $27.50 | 155500 |
| 2026-04-27 | 15.99 | $27.01 | 332815 |
| 2026-04-24 | 15.52 | $28.26 | 162300 |
| 2026-04-23 | 15.87 | $28.53 | 112726 |
| 2026-04-22 | 16.33 | $28.21 | 198814 |
| 2026-04-21 | 16.81 | $28.33 | 126500 |
| 2026-04-20 | 16.90 | $29.00 | 110619 |
| 2026-04-17 | 16.32 | $29.00 | 232328 |
| 2026-04-16 | 15.71 | $28.15 | 126347 |
| 2026-04-15 | 15.68 | $28.54 | 145725 |
| 2026-04-14 | 15.37 | $28.68 | 208000 |
| 2026-04-13 | 15.08 | $28.63 | 141500 |
| 2026-04-10 | 14.89 | $28.56 | 166900 |
| 2026-04-09 | 14.52 | $28.76 | 352711 |
| 2026-04-08 | 14.14 | $28.28 | 196200 |
| 2026-04-07 | 13.77 | $27.67 | 425900 |
| 2026-04-06 | 14.13 | $27.57 | 142236 |
| 2026-04-02 | 14.67 | $27.53 | 150337 |
| 2026-04-01 | 15.37 | $27.39 | 143800 |
| 2026-03-31 | 15.83 | $27.04 | 105700 |
| 2026-03-30 | 16.63 | $26.83 | 163700 |
| 2026-03-27 | 17.30 | $26.60 | 122625 |
| 2026-03-26 | 17.74 | $26.84 | 118113 |
| 2026-03-25 | 18.26 | $26.78 | 167938 |
| 2026-03-24 | 18.90 | $27.04 | 240500 |
| 2026-03-23 | 19.46 | $26.81 | 234832 |
| 2026-03-20 | 19.85 | $25.81 | 830000 |
| 2026-03-19 | 19.65 | $26.28 | 195200 |
| 2026-03-18 | 19.44 | $25.91 | 216713 |
| 2026-03-17 | 18.88 | $26.20 | 220300 |
| 2026-03-16 | 18.54 | $26.35 | 135145 |
| 2026-03-13 | 18.25 | $26.09 | 123342 |
| 2026-03-12 | 17.95 | $26.29 | 111500 |
| 2026-03-11 | 17.38 | $26.30 | 85538 |
| 2026-03-10 | 16.98 | $26.57 | 118131 |
| 2026-03-09 | 16.67 | $26.55 | 178735 |
| 2026-03-06 | 15.96 | $26.66 | 191669 |
| 2026-03-05 | 15.47 | $27.00 | 119348 |
| 2026-03-04 | 15.34 | $27.57 | 146300 |
| 2026-03-03 | 15.62 | $27.57 | 260928 |
| 2026-03-02 | 15.84 | $27.70 | 218200 |
| 2026-02-27 | 16.08 | $27.30 | 169500 |
| 2026-02-26 | 16.66 | $28.42 | 171500 |
| 2026-02-25 | 17.21 | $28.37 | 157506 |
| 2026-02-24 | 18.06 | $27.75 | 173217 |
| 2026-02-23 | 18.79 | $27.89 | 195700 |
| 2026-02-20 | 19.56 | $28.88 | 145308 |
| 2026-02-19 | 19.98 | $28.75 | 159600 |
| 2026-02-18 | 20.74 | $28.69 | 260000 |
| 2026-02-17 | 21.24 | $29.29 | 173000 |
| 2026-02-13 | 21.31 | $29.15 | 121000 |
| 2026-02-12 | 21.64 | $29.00 | 181542 |
| 2026-02-11 | 21.99 | $29.22 | 270700 |
| 2026-02-10 | 21.94 | $29.47 | 212466 |
| 2026-02-09 | 21.48 | $29.62 | 112720 |
| 2026-02-06 | 20.79 | $29.84 | 151700 |
| 2026-02-05 | 19.86 | $29.70 | 203600 |
| 2026-02-04 | 18.89 | $29.99 | 414114 |
| 2026-02-03 | 17.85 | $29.39 | 264243 |
| 2026-02-02 | 17.10 | $28.83 | 289652 |
| 2026-01-30 | 16.64 | $28.17 | 237900 |
| 2026-01-29 | 16.63 | $27.62 | 149408 |
| 2026-01-28 | 17.06 | $26.96 | 121321 |
| 2026-01-27 | 17.53 | $27.26 | 99220 |
| 2026-01-26 | 17.68 | $27.46 | 145200 |
| 2026-01-23 | 17.83 | $27.26 | 223000 |
| 2026-01-22 | 18.00 | $28.17 | 148821 |
| 2026-01-21 | 17.03 | $28.21 | 208573 |
| 2026-01-20 | 16.37 | $26.71 | 94518 |
| 2026-01-16 | 16.64 | $27.10 | 84314 |
| 2026-01-15 | 16.43 | $27.32 | 84024 |
| 2026-01-14 | 16.25 | $26.60 | 154144 |
| 2026-01-13 | 16.65 | $26.17 | 91833 |
| 2026-01-12 | 17.44 | $26.35 | 59900 |
| 2026-01-09 | 18.24 | $26.39 | 83700 |
| 2026-01-08 | 18.81 | $26.67 | 117507 |
| 2026-01-07 | 19.41 | $26.02 | 117400 |
| 2026-01-06 | 20.35 | $26.28 | 115233 |
| 2026-01-05 | 21.37 | $26.22 | 152800 |
| 2026-01-02 | 22.41 | $25.88 | 75200 |
| 2025-12-31 | 23.15 | $26.14 | 80200 |
| 2025-12-30 | 24.23 | $26.25 | 70416 |
| 2025-12-29 | 25.41 | $26.57 | 64300 |
| 2025-12-26 | 26.31 | $26.72 | 67000 |
| 2025-12-24 | 27.16 | $26.84 | 39619 |
| 2025-12-23 | 27.89 | $26.92 | 80800 |
| 2025-12-22 | 28.47 | $27.18 | 101400 |
| 2025-12-19 | 28.90 | $27.64 | 283300 |
| 2025-12-18 | 28.95 | $28.08 | 287028 |
| 2025-12-17 | 28.14 | $28.06 | 136500 |
| 2025-12-16 | 27.38 | $27.89 | 112800 |
| 2025-12-15 | 26.77 | $27.91 | 120037 |
| 2025-12-12 | 26.03 | $27.71 | 137945 |
| 2025-12-11 | 25.37 | $27.83 | 154846 |
| 2025-12-10 | 24.67 | $27.52 | 170800 |
| 2025-12-09 | 24.12 | $26.79 | 140605 |
| 2025-12-08 | 24.00 | $26.67 | 84600 |
| 2025-12-05 | 23.47 | $26.81 | 78312 |
| 2025-12-04 | 22.71 | $26.88 | 63900 |
| 2025-12-03 | 21.98 | $26.90 | 93007 |
| 2025-12-02 | 21.21 | $26.26 | 59500 |
| 2025-12-01 | 20.64 | $26.29 | 71921 |
| 2025-11-28 | 20.10 | $26.02 | 38938 |
| 2025-11-26 | 19.32 | $26.25 | 124500 |
| 2025-11-25 | 18.38 | $26.47 | 115949 |
| 2025-11-24 | 17.43 | $25.59 | 159400 |
| 2025-11-21 | 16.96 | $25.72 | 216900 |
| 2025-11-20 | 16.46 | $25.00 | 223738 |
| 2025-11-19 | 16.37 | $24.65 | 224700 |
| 2025-11-18 | 16.62 | $24.45 | 158400 |
| 2025-11-17 | 16.99 | $24.25 | 173800 |
| 2025-11-14 | 17.38 | $25.18 | 143500 |
| 2025-11-13 | 17.02 | $25.26 | 123500 |
| 2025-11-12 | 16.55 | $25.18 | 86200 |
| 2025-11-11 | 15.91 | $25.32 | 53800 |
| 2025-11-10 | 15.27 | $25.12 | 71900 |
| 2025-11-07 | 14.78 | $24.66 | 113300 |
| 2025-11-06 | 14.50 | $24.60 | 49000 |
| 2025-11-05 | 14.19 | $24.97 | 71830 |
| 2025-11-04 | 13.72 | $24.62 | 76943 |
| 2025-11-03 | 13.46 | $24.69 | 81100 |
| 2025-10-31 | 13.20 | $24.52 | 145100 |
| 2025-10-30 | 12.64 | $24.54 | 99009 |
| 2025-10-29 | 11.94 | $24.74 | 152800 |
| 2025-10-28 | 11.34 | $24.48 | 202800 |
| 2025-10-27 | 11.32 | $24.26 | 118500 |
| 2025-10-24 | 10.67 | $25.01 | 183400 |
| 2025-10-23 | 9.99 | $23.40 | 126300 |
| 2025-10-22 | 10.13 | $23.39 | 119400 |
| 2025-10-21 | 10.46 | $23.31 | 65800 |
| 2025-10-20 | 10.39 | $23.17 | 99328 |
| 2025-10-17 | 10.15 | $22.81 | 107000 |
| 2025-10-16 | 9.69 | $22.73 | 120100 |
| 2025-10-15 | 9.20 | $23.86 | 103701 |
| 2025-10-14 | 9.64 | $23.96 | 85522 |
| 2025-10-13 | 10.01 | $23.21 | 100130 |
| 2025-10-10 | 9.42 | $22.81 | 106500 |
| 2025-10-09 | 8.82 | $23.46 | 70039 |
| 2025-10-08 | 8.75 | $23.60 | 69038 |
| 2025-10-07 | 8.89 | $23.67 | 90340 |
| 2025-10-06 | 9.19 | $23.70 | 130300 |
| 2025-10-03 | 9.49 | $23.37 | 117000 |
| 2025-10-02 | 9.37 | $23.16 | 77300 |
| 2025-10-01 | 8.93 | $23.42 | 89821 |
| 2025-09-30 | 8.58 | $23.61 | 98718 |
| 2025-09-29 | 8.46 | $23.70 | 88200 |
| 2025-09-26 | 8.62 | $24.21 | 78948 |
| 2025-09-25 | 8.94 | $23.97 | 118700 |
| 2025-09-24 | 9.38 | $24.07 | 118200 |
| 2025-09-23 | 9.84 | $24.15 | 86800 |
| 2025-09-22 | 10.05 | $24.08 | 75900 |
| 2025-09-19 | 10.52 | $24.21 | 225530 |
| 2025-09-18 | 11.01 | $24.63 | 81800 |
| 2025-09-17 | 11.44 | $23.97 | 99300 |
| 2025-09-16 | 11.89 | $23.92 | 76900 |
| 2025-09-15 | 12.11 | $24.44 | 94400 |
| 2025-09-12 | 12.63 | $24.41 | 75910 |
| 2025-09-11 | 13.04 | $24.82 | 78200 |
| 2025-09-10 | 13.36 | $24.62 | 64428 |
| 2025-09-09 | 13.67 | $24.63 | 65300 |
| 2025-09-08 | 13.90 | $25.09 | 76429 |
| 2025-09-05 | 13.92 | $25.16 | 64615 |
| 2025-09-04 | 13.65 | $25.62 | 78500 |
| 2025-09-03 | 13.64 | $25.15 | 104700 |
| 2025-09-02 | 13.63 | $25.21 | 97800 |
| 2025-08-29 | 13.92 | $25.01 | 77233 |
| 2025-08-28 | 13.92 | $25.08 | 81800 |
| 2025-08-27 | 13.86 | $25.41 | 77100 |
| 2025-08-26 | 13.64 | $25.29 | 88510 |
| 2025-08-25 | 13.50 | $25.16 | 73605 |
| 2025-08-22 | 13.28 | $25.42 | 158500 |
| 2025-08-21 | 13.07 | $24.12 | 98545 |
| 2025-08-20 | 13.66 | $23.93 | 80000 |
| 2025-08-19 | 14.24 | $23.98 | 84700 |
| 2025-08-18 | 14.94 | $23.77 | 59211 |
| 2025-08-15 | 15.40 | $23.78 | 166911 |
| 2025-08-14 | 16.10 | $24.35 | 84300 |
| 2025-08-13 | 16.64 | $24.65 | 74500 |
| 2025-08-12 | 17.21 | $24.12 | 89336 |
| 2025-08-11 | 17.97 | $23.25 | 64223 |
| 2025-08-08 | 18.00 | $23.13 | 62400 |
| 2025-08-07 | 17.94 | $22.92 | 86316 |
| 2025-08-06 | 17.77 | $22.96 | 83944 |
| 2025-08-05 | 17.77 | $23.08 | 116700 |
| 2025-08-04 | 17.76 | $23.18 | 99434 |
| 2025-08-01 | 17.84 | $22.92 | 139908 |
| 2025-07-31 | 17.28 | $23.75 | 149500 |
| 2025-07-30 | 17.12 | $23.98 | 97800 |
| 2025-07-29 | 17.13 | $24.61 | 83400 |
| 2025-07-28 | 17.79 | $24.79 | 138801 |
| 2025-07-25 | 18.50 | $25.40 | 88500 |
| 2025-07-24 | 19.09 | $25.66 | 67230 |
| 2025-07-23 | 19.22 | $26.21 | 85000 |
| 2025-07-22 | 18.99 | $26.13 | 74424 |
| 2025-07-21 | 18.49 | $26.21 | 51327 |
| 2025-07-18 | 17.90 | $26.29 | 82649 |
| 2025-07-17 | 17.45 | $26.16 | 92800 |
| 2025-07-16 | 17.01 | $25.75 | 74100 |
| 2025-07-15 | 16.88 | $25.51 | 87939 |
| 2025-07-14 | 16.54 | $26.38 | 149546 |
| 2025-07-11 | 16.32 | $25.75 | 108344 |
| 2025-07-10 | 16.30 | $26.38 | 84500 |
| 2025-07-09 | 15.51 | $26.35 | 82200 |
| 2025-07-08 | 14.68 | $26.07 | 119728 |
| 2025-07-07 | 13.93 | $25.85 | 117900 |
| 2025-07-03 | 13.15 | $26.19 | 57502 |
| 2025-07-02 | 11.97 | $25.92 | 104000 |
| 2025-07-01 | 11.11 | $25.40 | 97700 |
| 2025-06-30 | 10.28 | $24.65 | 97501 |
| 2025-06-27 | 9.94 | $24.67 | 636517 |
| 2025-06-26 | 9.68 | $24.63 | 119830 |
| 2025-06-25 | 9.56 | $23.98 | 83947 |
| 2025-06-24 | 9.96 | $24.02 | 150700 |
| 2025-06-23 | 10.27 | $23.85 | 127808 |
| 2025-06-20 | 10.52 | $23.22 | 130800 |
| 2025-06-18 | 10.27 | $23.11 | 109400 |
| 2025-06-17 | 10.24 | $22.90 | 105625 |
| 2025-06-16 | 9.99 | $23.18 | 97044 |
| 2025-06-13 | 9.93 | $23.34 | 81000 |
| 2025-06-12 | 10.04 | $24.07 | 87700 |
| 2025-06-11 | 10.49 | $24.22 | 94000 |
| 2025-06-10 | 10.75 | $24.36 | 110900 |
| 2025-06-09 | 11.04 | $23.88 | 71700 |
| 2025-06-06 | 11.49 | $23.71 | 56333 |
| 2025-06-05 | 11.63 | $23.06 | 81246 |
| 2025-06-04 | 11.26 | $23.25 | 70100 |
| 2025-06-03 | 11.06 | $23.60 | 63300 |
| 2025-06-02 | 10.85 | $23.50 | 54533 |
| 2025-05-30 | 10.81 | $23.79 | 95337 |
| 2025-05-29 | 10.97 | $24.13 | 57935 |
| 2025-05-28 | 11.46 | $23.94 | 67400 |
| 2025-05-27 | 11.98 | $24.27 | 83049 |
| 2025-05-23 | 12.53 | $23.59 | 78089 |
| 2025-05-22 | 12.65 | $23.75 | 103325 |
| 2025-05-21 | 13.03 | $23.73 | 55200 |
| 2025-05-20 | 13.54 | $24.41 | 51300 |
| 2025-05-19 | 13.79 | $24.53 | 77700 |
| 2025-05-16 | 14.07 | $24.50 | 107000 |
| 2025-05-15 | 14.37 | $24.77 | 67800 |
| 2025-05-14 | 14.36 | $24.78 | 100239 |
| 2025-05-13 | 14.23 | $24.92 | 99842 |
| 2025-05-12 | 13.97 | $24.72 | 109647 |
| 2025-05-09 | 13.72 | $23.96 | 73115 |
| 2025-05-08 | 14.22 | $23.93 | 55209 |
| 2025-05-07 | 14.74 | $23.49 | 73023 |
| 2025-05-06 | 15.43 | $23.52 | 79312 |
| 2025-05-05 | 16.17 | $23.72 | 77911 |
| 2025-05-02 | 16.89 | $23.69 | 126314 |
| 2025-05-01 | 17.75 | $23.10 | 108900 |
| 2025-04-30 | 18.31 | $23.05 | 95027 |
| 2025-04-29 | 18.90 | $23.45 | 115700 |
| 2025-04-28 | 19.72 | $23.08 | 141500 |
| 2025-04-25 | 20.36 | $22.73 | 189136 |
| 2025-04-24 | 20.96 | $23.64 | 187434 |
| 2025-04-23 | 21.67 | $23.21 | 145426 |
| 2025-04-22 | 22.65 | $23.25 | 116512 |
| 2025-04-21 | 23.44 | $22.48 | 149018 |
| 2025-04-17 | 23.83 | $22.73 | 101440 |
| 2025-04-16 | 24.18 | $22.44 | 74600 |
| 2025-04-15 | 24.31 | $22.22 | 102849 |
| 2025-04-14 | 24.43 | $22.04 | 121634 |
| 2025-04-11 | 24.55 | $21.59 | 99000 |
| 2025-04-10 | 24.33 | $21.65 | 143105 |
| 2025-04-09 | 24.10 | $22.66 | 177322 |
| 2025-04-08 | 23.86 | $21.50 | 161300 |
| 2025-04-07 | 23.06 | $21.80 | 179618 |
| 2025-04-04 | 22.21 | $21.83 | 143208 |
| 2025-04-03 | 20.47 | $22.52 | 116200 |
| 2025-04-02 | 19.51 | $24.73 | 148700 |
| 2025-04-01 | 19.46 | $24.40 | 115431 |
| 2025-03-31 | 19.10 | $24.35 | 137700 |
| 2025-03-28 | 18.75 | $24.48 | 105100 |
| 2025-03-27 | 18.59 | $25.37 | 110432 |
| 2025-03-26 | 19.18 | $25.40 | 136500 |
| 2025-03-25 | 19.65 | $25.07 | 67000 |
| 2025-03-24 | 20.00 | $25.26 | 67237 |
| 2025-03-21 | 20.37 | $24.45 | 173600 |
| 2025-03-20 | 20.09 | $24.71 | 35732 |
| 2025-03-19 | 20.03 | $24.89 | 56621 |
| 2025-03-18 | 19.96 | $24.60 | 61749 |
| 2025-03-17 | 19.49 | $24.63 | 67200 |
| 2025-03-14 | 18.94 | $24.40 | 53439 |
| 2025-03-13 | 18.13 | $23.92 | 47300 |
| 2025-03-12 | 17.10 | $24.05 | 82300 |
| 2025-03-11 | 16.00 | $24.01 | 123100 |
| 2025-03-10 | 14.83 | $24.05 | 100200 |
| 2025-03-07 | 13.99 | $25.03 | 61433 |
| 2025-03-06 | 13.50 | $25.07 | 56717 |
| 2025-03-05 | 13.02 | $25.29 | 78000 |
| 2025-03-04 | 12.70 | $25.44 | 70500 |
| 2025-03-03 | 12.63 | $26.30 | 77800 |
| 2025-02-28 | 13.20 | $26.53 | 119512 |
| 2025-02-27 | 13.59 | $26.08 | 60533 |
| 2025-02-26 | 13.69 | $26.18 | 66429 |
| 2025-02-25 | 13.81 | $26.30 | 97347 |
| 2025-02-24 | 13.94 | $25.93 | 137405 |
| 2025-02-21 | 13.93 | $26.29 | 91200 |
| 2025-02-20 | 14.27 | $27.12 | 67842 |
| 2025-02-19 | 15.01 | $27.58 | 87800 |
| 2025-02-18 | 15.38 | $27.60 | 114500 |
| 2025-02-14 | 15.63 | $27.44 | 60400 |
| 2025-02-13 | 15.90 | $27.50 | 54600 |
| 2025-02-12 | 16.27 | $27.41 | 103200 |
| 2025-02-11 | 16.50 | $27.93 | 66400 |
| 2025-02-10 | 16.74 | $27.39 | 97400 |
| 2025-02-07 | 17.10 | $27.48 | 64638 |
| 2025-02-06 | 17.48 | $27.96 | 63500 |
| 2025-02-05 | 17.66 | $27.45 | 73200 |
| 2025-02-04 | 18.18 | $27.11 | 80637 |
| 2025-02-03 | 18.89 | $26.58 | 94909 |
| 2025-01-31 | 19.82 | $26.99 | 92100 |
| 2025-01-30 | 20.29 | $27.17 | 106812 |
| 2025-01-29 | 20.68 | $27.42 | 101515 |
| 2025-01-28 | 20.94 | $27.29 | 132700 |
| 2025-01-27 | 21.19 | $27.71 | 216624 |
| 2025-01-24 | 21.45 | $27.69 | 250300 |
| 2025-01-23 | 22.02 | $25.44 | 176600 |
| 2025-01-22 | 22.66 | $25.44 | 123700 |
| 2025-01-21 | 23.40 | $26.02 | 144600 |
| 2025-01-17 | 24.45 | $25.58 | 119900 |
| 2025-01-16 | 25.12 | $25.13 | 101249 |
| 2025-01-15 | 25.56 | $25.37 | 148100 |
| 2025-01-14 | 26.03 | $24.54 | 131621 |
| 2025-01-13 | 25.79 | $23.50 | 72300 |
| 2025-01-10 | 24.50 | $23.34 | 67916 |
| 2025-01-08 | 23.14 | $24.30 | 59600 |
| 2025-01-07 | 22.16 | $24.49 | 141739 |
| 2025-01-06 | 21.22 | $24.93 | 109700 |
| 2025-01-03 | 20.53 | $25.04 | 96642 |
| 2025-01-02 | 19.64 | $24.98 | 99915 |
| 2024-12-31 | 18.91 | $25.70 | 85921 |
| 2024-12-30 | 18.40 | $25.73 | 47400 |
| 2024-12-27 | 17.68 | $25.71 | 55200 |
| 2024-12-26 | 16.96 | $26.18 | 34344 |
| 2024-12-24 | 16.37 | $25.94 | 26037 |
| 2024-12-23 | 15.59 | $25.82 | 83709 |
| 2024-12-20 | 14.78 | $25.94 | 473416 |
| 2024-12-19 | 13.94 | $25.82 | 198930 |
| 2024-12-18 | 13.06 | $25.67 | 190700 |
| 2024-12-17 | 12.13 | $27.02 | 158900 |
| 2024-12-16 | 11.87 | $27.78 | 124131 |
| 2024-12-13 | 12.10 | $27.87 | 82500 |
| 2024-12-12 | 12.34 | $28.29 | 70800 |
| 2024-12-11 | 12.95 | $28.77 | 136100 |
| 2024-12-10 | 13.48 | $28.44 | 89900 |
| 2024-12-09 | 14.18 | $28.19 | 89600 |
| 2024-12-06 | 14.78 | $28.35 | 92400 |
| 2024-12-05 | 15.55 | $28.28 | 89900 |
| 2024-12-04 | 16.25 | $28.50 | 117346 |
| 2024-12-03 | 17.10 | $28.05 | 53104 |
| 2024-12-02 | 17.89 | $28.60 | 87200 |
| 2024-11-29 | 18.68 | $28.50 | 63535 |
| 2024-11-27 | 19.40 | $28.72 | 88440 |
| 2024-11-26 | 19.90 | $28.84 | 108400 |
| 2024-11-25 | 20.51 | $28.95 | 196500 |
| 2024-11-22 | 21.16 | $28.38 | 92400 |
| 2024-11-21 | 22.20 | $27.95 | 70700 |
| 2024-11-20 | 23.32 | $27.67 | 69407 |
| 2024-11-19 | 24.32 | $27.81 | 65110 |
| 2024-11-18 | 25.38 | $28.12 | 64700 |
| 2024-11-15 | 25.34 | $28.20 | 88401 |
| 2024-11-14 | 25.27 | $28.71 | 147700 |
| 2024-11-13 | 25.35 | $28.58 | 168500 |
| 2024-11-12 | 25.43 | $29.54 | 100400 |
| 2024-11-11 | 23.83 | $29.86 | 116024 |
| 2024-11-08 | 22.15 | $29.13 | 112301 |
| 2024-11-07 | 20.71 | $28.23 | 131734 |
| 2024-11-06 | 19.18 | $29.56 | 302200 |
| 2024-11-05 | 17.57 | $26.09 | 91300 |
| 2024-11-04 | 17.41 | $26.01 | 93420 |
| 2024-11-01 | 16.98 | $26.31 | 101024 |
| 2024-10-31 | 16.45 | $26.19 | 77729 |
| 2024-10-30 | 15.73 | $27.13 | 141740 |
| 2024-10-29 | 14.74 | $26.46 | 71229 |
| 2024-10-28 | 14.20 | $26.54 | 72437 |
| 2024-10-25 | 13.61 | $25.97 | 75200 |
| 2024-10-24 | 13.44 | $25.04 | 42134 |
| 2024-10-23 | 13.68 | $25.34 | 42319 |
| 2024-10-22 | 14.03 | $25.44 | 36700 |
| 2024-10-21 | 14.24 | $25.17 | 50400 |
| 2024-10-18 | 14.39 | $26.07 | 45029 |
| 2024-10-17 | 13.62 | $26.81 | 54502 |
| 2024-10-16 | 12.85 | $26.28 | 85241 |
| 2024-10-15 | 12.26 | $25.69 | 92323 |
| 2024-10-14 | 11.67 | $25.51 | 50639 |
| 2024-10-11 | 11.59 | $25.22 | 65011 |
| 2024-10-10 | 11.69 | $24.57 | 67845 |
| 2024-10-09 | 12.05 | $24.44 | 102500 |
| 2024-10-08 | 12.30 | $23.96 | 31100 |
| 2024-10-07 | 12.43 | $24.16 | 26200 |
| 2024-10-04 | 12.69 | $24.36 | 47500 |
| 2024-10-03 | 13.16 | $24.06 | 47600 |
| 2024-10-02 | 13.32 | $24.14 | 32944 |
| 2024-10-01 | 13.72 | $24.59 | 59900 |
| 2024-09-30 | 14.36 | $25.67 | 62105 |
| 2024-09-27 | 14.59 | $25.23 | 32500 |
| 2024-09-26 | 14.69 | $25.33 | 72500 |
| 2024-09-25 | 14.72 | $25.33 | 62200 |
| 2024-09-24 | 14.98 | $25.43 | 84631 |
| 2024-09-23 | 15.18 | $25.58 | 61902 |
| 2024-09-20 | 15.38 | $25.70 | 360913 |
| 2024-09-19 | 15.16 | $26.63 | 67927 |
| 2024-09-18 | 14.79 | $26.05 | 132907 |
| 2024-09-17 | 14.39 | $26.13 | 107802 |
| 2024-09-16 | 13.69 | $25.88 | 136500 |
| 2024-09-13 | 13.24 | $25.63 | 77300 |
| 2024-09-12 | 13.00 | $24.86 | 69033 |
| 2024-09-11 | 13.33 | $24.53 | 52300 |
| 2024-09-10 | 13.89 | $24.81 | 73400 |
| 2024-09-09 | 14.04 | $24.68 | 110600 |
| 2024-09-06 | 14.27 | $24.06 | 75300 |
| 2024-09-05 | 14.87 | $24.17 | 52237 |
| 2024-09-04 | 15.50 | $23.93 | 52248 |
| 2024-09-03 | 16.07 | $24.23 | 56629 |
| 2024-08-30 | 16.75 | $24.42 | 42700 |
| 2024-08-29 | 16.72 | $24.31 | 59400 |
| 2024-08-28 | 16.76 | $24.28 | 45600 |
| 2024-08-27 | 16.85 | $24.11 | 52125 |
| 2024-08-26 | 17.17 | $24.23 | 51223 |
| 2024-08-23 | 17.43 | $24.14 | 116407 |
| 2024-08-22 | 17.71 | $22.87 | 44818 |
| 2024-08-21 | 18.21 | $22.88 | 75532 |
| 2024-08-20 | 18.65 | $22.70 | 55603 |
| 2024-08-19 | 18.98 | $22.82 | 51343 |
| 2024-08-16 | 19.45 | $22.44 | 192142 |
| 2024-08-15 | 19.74 | $22.11 | 60012 |
| 2024-08-14 | 19.90 | $21.58 | 61332 |
| 2024-08-13 | 19.74 | $21.86 | 67000 |
| 2024-08-12 | 19.50 | $21.46 | 66800 |
| 2024-08-09 | 19.22 | $21.46 | 46007 |
| 2024-08-08 | 19.04 | $21.73 | 48744 |
| 2024-08-07 | 18.96 | $21.53 | 43200 |
| 2024-08-06 | 18.88 | $21.90 | 78116 |
| 2024-08-05 | 18.71 | $21.85 | 81842 |
| 2024-08-02 | 18.54 | $22.86 | 96900 |
| 2024-08-01 | 18.94 | $24.17 | 88914 |
| 2024-07-31 | 19.74 | $25.42 | 116000 |
| 2024-07-30 | 20.59 | $25.51 | 134709 |
| 2024-07-29 | 19.73 | $25.41 | 66200 |
| 2024-07-26 | 18.69 | $26.22 | 130632 |
| 2024-07-25 | 17.60 | $25.22 | 104700 |
| 2024-07-24 | 16.88 | $24.68 | 158500 |
| 2024-07-23 | 16.30 | $24.93 | 113600 |
| 2024-07-22 | 15.90 | $24.06 | 164046 |
| 2024-07-19 | 15.87 | $23.60 | 53100 |
| 2024-07-18 | 15.59 | $23.79 | 87400 |
| 2024-07-17 | 15.30 | $24.42 | 159138 |
| 2024-07-16 | 14.99 | $24.30 | 166716 |
| 2024-07-15 | 13.61 | $23.26 | 103027 |
| 2024-07-12 | 12.82 | $22.75 | 72000 |
| 2024-07-11 | 12.10 | $22.91 | 117517 |
| 2024-07-10 | 11.53 | $21.62 | 29537 |
| 2024-07-09 | 11.93 | $21.17 | 11800 |
| 2024-07-08 | 12.30 | $20.88 | 31413 |
| 2024-07-05 | 12.45 | $20.55 | 44223 |
| 2024-07-03 | 12.62 | $21.24 | 19434 |
| 2024-07-02 | 13.23 | $21.59 | 44744 |
| 2024-07-01 | 13.63 | $21.51 | 36323 |
| 2024-06-28 | 14.06 | $21.76 | 288534 |
| 2024-06-27 | 14.54 | $21.02 | 28536 |
| 2024-06-26 | 14.82 | $20.43 | 38100 |
| 2024-06-25 | 14.77 | $20.36 | 43216 |
| 2024-06-24 | 14.34 | $20.24 | 29241 |
| 2024-06-21 | 13.93 | $20.04 | 105846 |
| 2024-06-20 | 13.14 | $20.28 | 16500 |
| 2024-06-18 | 12.57 | $20.42 | 30300 |
| 2024-06-17 | 12.00 | $20.12 | 25026 |
| 2024-06-14 | 10.78 | $19.72 | 32315 |
| 2024-06-13 | 9.64 | $20.12 | 21046 |
| 2024-06-12 | 8.70 | $20.53 | 49200 |
| 2024-06-11 | 7.70 | $20.22 | 41600 |
| 2024-06-10 | 7.43 | $20.27 | 43643 |
| 2024-06-07 | 7.31 | $20.57 | 31400 |
| 2024-06-06 | 7.39 | $20.60 | 26540 |
| 2024-06-05 | 7.35 | $20.60 | 26400 |
| 2024-06-04 | 7.32 | $20.57 | 28205 |
| 2024-06-03 | 7.25 | $20.81 | 39615 |
| 2024-05-31 | 7.62 | $21.45 | 119719 |
| 2024-05-30 | 7.55 | $21.09 | 52629 |
| 2024-05-29 | 7.93 | $20.39 | 40900 |
| 2024-05-28 | 7.75 | $21.04 | 35633 |
| 2024-05-24 | 8.13 | $21.01 | 36000 |
| 2024-05-23 | 8.53 | $20.97 | 57800 |
| 2024-05-22 | 8.95 | $21.43 | 53000 |
| 2024-05-21 | 8.74 | $21.51 | 24129 |
| 2024-05-20 | 8.68 | $21.30 | 35231 |
| 2024-05-17 | 8.53 | $21.75 | 58700 |
| 2024-05-16 | 8.48 | $21.35 | 72033 |
| 2024-05-15 | 8.60 | $21.28 | 43846 |
| 2024-05-14 | 8.91 | $21.24 | 51000 |
| 2024-05-13 | 9.23 | $21.16 | 23344 |
| 2024-05-10 | 9.69 | $21.10 | 60500 |
| 2024-05-09 | 10.18 | $21.48 | 58702 |
| 2024-05-08 | 10.44 | $21.44 | 132540 |
| 2024-05-07 | 10.84 | $21.28 | 45900 |
| 2024-05-06 | 11.14 | $21.34 | 66210 |
| 2024-05-03 | 11.67 | $21.00 | 81000 |
| 2024-05-02 | 12.18 | $20.90 | 51737 |
| 2024-05-01 | 12.72 | $20.70 | 55900 |
| 2024-04-30 | 12.86 | $20.19 | 46309 |
| 2024-04-29 | 12.60 | $20.54 | 47008 |
| 2024-04-26 | 12.45 | $20.66 | 64611 |
| 2024-04-25 | 12.42 | $21.77 | 49600 |
| 2024-04-24 | 12.90 | $22.04 | 48224 |
| 2024-04-23 | 13.41 | $21.94 | 50900 |
| 2024-04-22 | 13.69 | $21.57 | 53114 |
| 2024-04-19 | 14.32 | $21.05 | 74910 |
| 2024-04-18 | 14.64 | $20.57 | 54400 |
| 2024-04-17 | 14.50 | $20.17 | 43447 |
| 2024-04-16 | 13.99 | $20.20 | 35205 |
| 2024-04-15 | 13.46 | $20.26 | 30244 |
| 2024-04-12 | 13.12 | $20.40 | 28300 |
| 2024-04-11 | 12.58 | $20.21 | 32522 |
| 2024-04-10 | 11.86 | $20.15 | 68738 |
| 2024-04-09 | 11.15 | $21.41 | 31300 |
| 2024-04-08 | 11.37 | $21.12 | 37319 |
| 2024-04-05 | 11.55 | $20.87 | 30926 |
| 2024-04-04 | 11.26 | $20.84 | 37306 |
| 2024-04-03 | 10.94 | $20.74 | 53000 |
| 2024-04-02 | 10.26 | $20.87 | 47836 |
| 2024-04-01 | 9.69 | $21.71 | 40812 |
| 2024-03-28 | 9.82 | $22.28 | 98700 |
| 2024-03-27 | 10.32 | $22.35 | 52600 |
| 2024-03-26 | 10.76 | $21.37 | 36421 |
| 2024-03-25 | 10.73 | $21.78 | 23600 |
| 2024-03-22 | 10.89 | $21.69 | 35232 |
| 2024-03-21 | 11.10 | $22.39 | 43600 |
| 2024-03-20 | 11.63 | $22.18 | 39800 |
| 2024-03-19 | 12.13 | $21.43 | 38200 |
| 2024-03-18 | 11.79 | $21.09 | 37000 |
| 2024-03-15 | 11.44 | $21.24 | 240300 |
| 2024-03-14 | 11.12 | $21.67 | 45713 |
| 2024-03-13 | 11.11 | $22.38 | 45200 |
| 2024-03-12 | 11.65 | $22.15 | 22700 |
| 2024-03-11 | 12.09 | $22.37 | 30200 |
| 2024-03-08 | 12.71 | $22.47 | 28300 |
| 2024-03-07 | 13.37 | $22.33 | 26600 |
| 2024-03-06 | 14.04 | $22.13 | 57100 |
| 2024-03-05 | 14.61 | $22.50 | 39548 |
| 2024-03-04 | 15.28 | $21.84 | 27665 |
| 2024-03-01 | 15.72 | $21.89 | 41600 |
| 2024-02-29 | 16.18 | $22.45 | 76603 |
| 2024-02-28 | 16.80 | $21.64 | 28000 |
| 2024-02-27 | 17.13 | $21.89 | 26600 |
| 2024-02-26 | 17.59 | $21.76 | 27923 |
| 2024-02-23 | 17.97 | $21.86 | 26227 |
| 2024-02-22 | 18.37 | $21.71 | 44641 |
| 2024-02-21 | 18.63 | $21.96 | 43800 |
| 2024-02-20 | 19.06 | $22.36 | 37434 |
| 2024-02-16 | 19.71 | $22.31 | 62803 |
| 2024-02-15 | 20.40 | $22.30 | 58100 |
| 2024-02-14 | 21.01 | $21.40 | 44100 |
| 2024-02-13 | 20.94 | $21.18 | 87700 |
| 2024-02-12 | 20.87 | $22.43 | 53900 |
| 2024-02-09 | 21.49 | $21.81 | 37241 |
| 2024-02-08 | 21.48 | $21.38 | 32634 |
| 2024-02-07 | 21.07 | $21.33 | 61300 |
| 2024-02-06 | 20.65 | $21.45 | 47945 |
| 2024-02-05 | 20.56 | $21.75 | 45837 |
| 2024-02-02 | 20.68 | $22.24 | 50248 |
| 2024-02-01 | 21.06 | $22.41 | 65200 |
| 2024-01-31 | 21.47 | $22.55 | 60300 |
| 2024-01-30 | 22.47 | $23.71 | 21300 |
| 2024-01-29 | 22.84 | $23.87 | 43300 |
| 2024-01-26 | 23.30 | $23.51 | 61615 |
| 2024-01-25 | 23.88 | $23.31 | 57900 |
| 2024-01-24 | 24.74 | $23.03 | 62300 |
| 2024-01-23 | 25.65 | $23.40 | 48744 |
| 2024-01-22 | 26.05 | $23.77 | 79300 |
| 2024-01-19 | 26.53 | $22.89 | 33900 |
| 2024-01-18 | 27.63 | $22.67 | 30400 |
| 2024-01-17 | 28.98 | $22.48 | 40600 |
| 2024-01-16 | 30.46 | $22.30 | 41200 |
| 2024-01-12 | 31.85 | $22.93 | 79700 |
| 2024-01-11 | 33.02 | $22.90 | 41415 |
| 2024-01-10 | 34.74 | $23.10 | 55911 |
| 2024-01-09 | 36.37 | $23.16 | 37537 |
| 2024-01-08 | 37.79 | $23.64 | 43009 |
| 2024-01-05 | 38.98 | $23.66 | 147230 |
| 2024-01-04 | 40.25 | $23.76 | 69847 |
| 2024-01-03 | 40.82 | $23.72 | 66700 |
| 2024-01-02 | 41.21 | $24.51 | 45900 |
| 2023-12-29 | 40.87 | $24.65 | 40000 |
| 2023-12-28 | 40.08 | $25.06 | 67400 |
| 2023-12-27 | 38.78 | $25.34 | 47900 |
| 2023-12-26 | 37.32 | $25.23 | 58700 |
| 2023-12-22 | 35.86 | $24.66 | 50300 |
| 2023-12-21 | 34.51 | $24.20 | 51023 |
| 2023-12-20 | 33.23 | $23.91 | 79000 |
| 2023-12-19 | 31.89 | $24.40 | 72624 |
| 2023-12-18 | 30.63 | $23.72 | 55866 |
| 2023-12-15 | 29.52 | $23.67 | 172200 |
| 2023-12-14 | 28.35 | $23.55 | 89300 |
| 2023-12-13 | 27.17 | $22.97 | 126164 |
| 2023-12-12 | 26.21 | $21.94 | 25500 |
| 2023-12-11 | 25.82 | $21.96 | 36500 |
| 2023-12-08 | 25.19 | $21.86 | 44335 |
| 2023-12-07 | 24.51 | $21.86 | 32100 |
| 2023-12-06 | 24.02 | $21.40 | 34231 |
| 2023-12-05 | 23.19 | $21.93 | 61102 |
| 2023-12-04 | 22.56 | $21.93 | 82600 |
| 2023-12-01 | 21.91 | $21.04 | 60442 |
| 2023-11-30 | 21.85 | $20.23 | 90200 |
| 2023-11-29 | 22.32 | $20.26 | 34425 |
| 2023-11-28 | 22.89 | $19.81 | 32916 |
| 2023-11-27 | 23.67 | $20.15 | 30100 |
| 2023-11-24 | 24.25 | $20.52 | 17214 |
| 2023-11-22 | 24.60 | $20.30 | 24107 |
| 2023-11-21 | 24.91 | $20.48 | 49209 |
| 2023-11-20 | 25.23 | $20.80 | 51600 |
| 2023-11-17 | 24.96 | $21.05 | 81033 |
| 2023-11-16 | 24.16 | $21.25 | 111600 |
| 2023-11-15 | 23.39 | $21.48 | 58500 |
| 2023-11-14 | 22.07 | $21.57 | 105300 |
| 2023-11-13 | 20.85 | $20.36 | 18803 |
| 2023-11-10 | 20.32 | $20.42 | 32932 |
| 2023-11-09 | 19.76 | $20.20 | 33800 |
| 2023-11-08 | 19.17 | $20.33 | 41235 |
| 2023-11-07 | 18.56 | $20.56 | 29336 |
| 2023-11-06 | 17.52 | $20.73 | 40505 |
| 2023-11-03 | 16.10 | $20.89 | 73045 |
| 2023-11-02 | 14.60 | $20.20 | 76930 |
| 2023-11-01 | 13.62 | $19.62 | 42418 |
| 2023-10-31 | 13.04 | $19.54 | 40535 |
| 2023-10-30 | 12.28 | $19.51 | 75700 |
| 2023-10-27 | 11.48 | $19.11 | 120000 |
| 2023-10-26 | 10.64 | $18.57 | 56400 |
| 2023-10-25 | 10.98 | $18.42 | 69202 |
| 2023-10-24 | 11.42 | $18.25 | 45730 |
| 2023-10-23 | 12.02 | $18.21 | 49700 |
| 2023-10-20 | 12.44 | $18.10 | 63332 |
| 2023-10-19 | 13.05 | $18.56 | 32841 |
| 2023-10-18 | 13.22 | $18.62 | 40938 |
| 2023-10-17 | 13.35 | $19.07 | 68846 |
| 2023-10-16 | 13.33 | $18.76 | 42900 |
| 2023-10-13 | 13.76 | $18.46 | 71636 |
| 2023-10-12 | 14.36 | $18.79 | 34200 |
| 2023-10-11 | 14.81 | $18.79 | 43400 |
| 2023-10-10 | 15.09 | $18.86 | 70800 |
| 2023-10-09 | 15.39 | $18.72 | 33643 |
| 2023-10-06 | 16.13 | $18.66 | 46022 |
| 2023-10-05 | 16.74 | $18.95 | 58800 |
| 2023-10-04 | 17.36 | $18.86 | 45700 |
| 2023-10-03 | 18.26 | $18.59 | 38203 |
| 2023-10-02 | 18.91 | $18.71 | 49509 |
| 2023-09-29 | 19.91 | $18.76 | 55554 |
| 2023-09-28 | 20.73 | $18.89 | 46320 |
| 2023-09-27 | 21.65 | $18.64 | 39127 |
| 2023-09-26 | 22.31 | $18.45 | 37924 |
| 2023-09-25 | 22.91 | $18.56 | 37234 |
| 2023-09-22 | 23.68 | $18.22 | 37000 |
| 2023-09-21 | 24.14 | $18.11 | 31303 |
| 2023-09-20 | 24.81 | $18.39 | 33533 |
| 2023-09-19 | 25.79 | $18.51 | 42330 |
| 2023-09-18 | 26.83 | $18.74 | 38900 |
| 2023-09-15 | 28.03 | $19.11 | 317500 |
| 2023-09-14 | 29.05 | $19.50 | 37000 |
| 2023-09-13 | 29.85 | $19.14 | 59045 |
| 2023-09-12 | 31.01 | $19.17 | 65800 |
| 2023-09-11 | 32.06 | $19.41 | 67718 |
| 2023-09-08 | 32.85 | $19.83 | 28800 |
| 2023-09-07 | 33.49 | $19.67 | 77512 |
| 2023-09-06 | 34.18 | $19.85 | 34823 |
| 2023-09-05 | 34.49 | $20.29 | 59910 |
| 2023-09-01 | 34.23 | $20.81 | 87800 |
| 2023-08-31 | 33.62 | $20.45 | 72000 |
| 2023-08-30 | 33.45 | $20.14 | 44013 |
| 2023-08-29 | 33.46 | $20.15 | 31500 |
| 2023-08-28 | 33.46 | $20.21 | 37440 |
| 2023-08-25 | 33.40 | $20.15 | 59930 |
| 2023-08-24 | 33.44 | $20.22 | 53200 |
| 2023-08-23 | 33.48 | $19.98 | 58024 |
| 2023-08-22 | 33.74 | $19.75 | 67400 |
| 2023-08-21 | 34.01 | $19.90 | 61400 |
| 2023-08-18 | 34.23 | $19.91 | 137549 |
| 2023-08-17 | 34.34 | $20.11 | 41706 |
| 2023-08-16 | 34.24 | $20.21 | 74800 |
| 2023-08-15 | 33.99 | $20.75 | 86900 |
| 2023-08-14 | 33.42 | $20.88 | 69700 |
| 2023-08-11 | 32.63 | $21.05 | 126800 |
| 2023-08-10 | 31.57 | $21.29 | 128200 |
| 2023-08-09 | 30.45 | $20.87 | 128206 |
| 2023-08-08 | 29.39 | $20.63 | 126323 |
| 2023-08-07 | 28.39 | $21.05 | 62210 |
| 2023-08-04 | 27.21 | $20.60 | 65400 |
| 2023-08-03 | 25.96 | $20.77 | 68121 |
| 2023-08-02 | 24.24 | $20.58 | 65300 |
| 2023-08-01 | 22.18 | $21.22 | 200016 |
| 2023-07-31 | 20.01 | $20.45 | 115523 |
| 2023-07-28 | 17.52 | $20.95 | 302931 |
| 2023-07-27 | 14.90 | $17.01 | 57700 |
| 2023-07-26 | 14.07 | $16.87 | 64438 |
| 2023-07-25 | 13.39 | $16.30 | 66738 |
| 2023-07-24 | 13.13 | $16.33 | 51600 |
| 2023-07-21 | 12.87 | $16.02 | 45500 |
| 2023-07-20 | 12.72 | $16.27 | 83000 |
| 2023-07-19 | 12.41 | $16.28 | 61420 |
| 2023-07-18 | 12.14 | $15.97 | 70524 |
| 2023-07-17 | 12.02 | $15.27 | 60900 |
| 2023-07-14 | 12.56 | $15.04 | 72600 |
| 2023-07-13 | 13.13 | $15.38 | 38600 |
| 2023-07-12 | 13.24 | $15.43 | 62112 |
| 2023-07-11 | 13.35 | $15.10 | 60700 |
| 2023-07-10 | 14.01 | $14.78 | 35458 |
| 2023-07-07 | 14.71 | $14.82 | 95200 |
| 2023-07-06 | 15.43 | $14.53 | 69500 |
| 2023-07-05 | 15.94 | $14.90 | 42100 |
| 2023-07-03 | 16.62 | $15.30 | 32349 |
| 2023-06-30 | 17.10 | $15.07 | 35114 |
| 2023-06-29 | 17.61 | $15.39 | 36300 |
| 2023-06-28 | 17.81 | $15.35 | 36745 |
| 2023-06-27 | 18.52 | $15.32 | 56215 |
| 2023-06-26 | 19.11 | $15.40 | 72129 |
| 2023-06-23 | 19.62 | $15.73 | 300426 |
| 2023-06-22 | 20.34 | $15.65 | 48100 |
| 2023-06-21 | 20.89 | $16.06 | 44200 |
| 2023-06-20 | 20.56 | $16.24 | 81734 |
| 2023-06-16 | 20.17 | $17.15 | 344900 |
| 2023-06-15 | 19.75 | $16.29 | 47703 |
| 2023-06-14 | 20.00 | $16.10 | 53900 |
| 2023-06-13 | 20.16 | $16.44 | 65000 |
| 2023-06-12 | 20.32 | $15.70 | 36135 |
| 2023-06-09 | 20.94 | $15.87 | 32424 |
| 2023-06-08 | 21.36 | $16.09 | 53405 |
| 2023-06-07 | 21.55 | $16.48 | 79900 |
| 2023-06-06 | 21.76 | $15.75 | 66400 |
| 2023-06-05 | 22.78 | $14.83 | 83800 |
| 2023-06-02 | 23.92 | $15.69 | 64800 |
| 2023-06-01 | 25.13 | $14.68 | 40000 |
| 2023-05-31 | 25.52 | $14.57 | 102300 |
| 2023-05-30 | 25.77 | $14.70 | 40400 |
| 2023-05-26 | 26.35 | $14.84 | 27600 |
| 2023-05-25 | 27.04 | $14.79 | 60100 |
| 2023-05-24 | 27.79 | $15.14 | 78100 |
| 2023-05-23 | 28.93 | $15.33 | 70300 |
| 2023-05-22 | 30.22 | $15.13 | 53600 |
| 2023-05-19 | 30.89 | $14.75 | 67323 |
| 2023-05-18 | 31.60 | $14.96 | 85400 |
| 2023-05-17 | 32.05 | $14.59 | 143221 |
| 2023-05-16 | 32.05 | $13.97 | 59342 |
| 2023-05-15 | 31.86 | $14.30 | 58122 |
| 2023-05-12 | 31.80 | $13.89 | 46128 |
| 2023-05-11 | 31.24 | $14.01 | 124303 |
| 2023-05-10 | 30.66 | $13.98 | 46545 |
| 2023-05-09 | 30.27 | $14.14 | 66920 |
| 2023-05-08 | 29.87 | $14.49 | 70105 |
| 2023-05-05 | 29.63 | $14.11 | 84907 |
| 2023-05-04 | 28.85 | $13.66 | 123921 |
| 2023-05-03 | 27.97 | $14.04 | 132000 |
| 2023-05-02 | 27.60 | $14.25 | 83743 |
| 2023-05-01 | 27.26 | $15.13 | 59300 |
| 2023-04-28 | 27.70 | $15.42 | 69831 |
| 2023-04-27 | 28.34 | $15.78 | 50235 |
| 2023-04-26 | 28.19 | $15.30 | 70800 |
| 2023-04-25 | 27.48 | $15.36 | 44400 |
| 2023-04-24 | 26.82 | $15.78 | 41212 |
| 2023-04-21 | 26.47 | $15.93 | 86500 |
| 2023-04-20 | 26.14 | $15.93 | 41900 |
| 2023-04-19 | 25.82 | $16.14 | 46332 |
| 2023-04-18 | 25.49 | $15.72 | 45423 |
| 2023-04-17 | 25.00 | $16.19 | 35022 |
| 2023-04-14 | 24.53 | $16.03 | 65941 |
| 2023-04-13 | 24.17 | $16.36 | 41000 |
| 2023-04-12 | 24.02 | $16.25 | 53600 |
| 2023-04-11 | 23.87 | $16.51 | 59206 |
| 2023-04-10 | 23.86 | $16.70 | 75509 |
| 2023-04-06 | 23.82 | $16.40 | 52500 |
| 2023-04-05 | 23.44 | $16.12 | 51609 |
| 2023-04-04 | 22.93 | $16.46 | 56548 |
| 2023-04-03 | 22.48 | $17.02 | 84624 |
| 2023-03-31 | 22.34 | $17.13 | 193000 |
| 2023-03-30 | 22.25 | $16.83 | 49408 |
| 2023-03-29 | 22.15 | $17.18 | 72333 |
| 2023-03-28 | 22.12 | $17.27 | 72500 |
| 2023-03-27 | 22.28 | $17.35 | 76835 |
| 2023-03-24 | 22.45 | $16.91 | 117530 |
| 2023-03-23 | 22.02 | $16.70 | 83639 |
| 2023-03-22 | 21.69 | $17.12 | 116600 |
| 2023-03-21 | 21.62 | $17.77 | 119700 |
| 2023-03-20 | 21.29 | $16.98 | 72300 |
| 2023-03-17 | 20.73 | $17.08 | 195400 |
| 2023-03-16 | 20.15 | $18.10 | 112500 |
| 2023-03-15 | 19.59 | $17.60 | 127000 |
| 2023-03-14 | 18.44 | $17.60 | 291900 |
| 2023-03-13 | 17.33 | $16.75 | 239400 |
| 2023-03-10 | 15.38 | $17.99 | 141505 |
| 2023-03-09 | 13.76 | $18.45 | 111900 |
| 2023-03-08 | 12.50 | $19.85 | 69639 |
| 2023-03-07 | 12.12 | $19.95 | 91800 |
| 2023-03-06 | 11.82 | $20.61 | 138809 |
| 2023-03-03 | 12.17 | $20.47 | 99823 |
| 2023-03-02 | 12.31 | $20.07 | 84124 |
| 2023-03-01 | 11.84 | $20.23 | 86432 |
| 2023-02-28 | 11.78 | $20.84 | 129200 |
| 2023-02-27 | 12.34 | $20.76 | 129100 |
| 2023-02-24 | 12.69 | $20.47 | 277800 |
| 2023-02-23 | 12.84 | $20.67 | 153300 |
| 2023-02-22 | 13.05 | $20.42 | 167300 |
| 2023-02-21 | 13.13 | $20.59 | 196901 |
| 2023-02-17 | 13.22 | $20.10 | 298100 |
| 2023-02-16 | 12.81 | $20.00 | 134100 |
| 2023-02-15 | 12.39 | $20.51 | 194800 |
| 2023-02-14 | 12.07 | $20.25 | 100900 |
| 2023-02-13 | 11.86 | $20.68 | 93500 |
| 2023-02-10 | 12.11 | $20.72 | 33400 |
| 2023-02-09 | 12.19 | $20.75 | 36229 |
| 2023-02-08 | 12.37 | $21.04 | 68819 |
| 2023-02-07 | 12.73 | $21.30 | 96100 |
| 2023-02-06 | 13.25 | $21.23 | 41800 |
| 2023-02-03 | 13.94 | $21.30 | 66700 |
| 2023-02-02 | 14.66 | $21.19 | 81411 |
| 2023-02-01 | 15.33 | $21.00 | 129543 |
| 2023-01-31 | 15.91 | $20.74 | 73000 |
| 2023-01-30 | 16.19 | $20.28 | 45200 |
| 2023-01-27 | 16.13 | $20.50 | 55208 |
| 2023-01-26 | 16.20 | $20.83 | 99246 |
| 2023-01-25 | 16.53 | $20.92 | 55800 |
| 2023-01-24 | 15.88 | $21.06 | 37000 |
| 2023-01-23 | 15.67 | $21.25 | 88900 |
| 2023-01-20 | 15.45 | $21.10 | 115700 |
| 2023-01-19 | 15.22 | $20.98 | 76414 |
| 2023-01-18 | 14.44 | $20.95 | 165208 |
| 2023-01-17 | 13.78 | $21.63 | 37800 |
| 2023-01-13 | 13.72 | $21.80 | 48900 |
| 2023-01-12 | 13.66 | $21.79 | 41900 |
| 2023-01-11 | 13.64 | $21.50 | 44547 |
| 2023-01-10 | 12.95 | $21.45 | 47300 |
| 2023-01-09 | 12.11 | $20.98 | 42414 |
| 2023-01-06 | 11.31 | $21.25 | 71604 |
| 2023-01-05 | 10.48 | $20.96 | 75800 |
| 2023-01-04 | 9.62 | $21.83 | 51135 |
| 2023-01-03 | 9.85 | $21.94 | 71800 |
| 2022-12-30 | 10.09 | $22.14 | 55900 |
| 2022-12-29 | 10.58 | $22.21 | 43400 |
| 2022-12-28 | 11.08 | $21.83 | 37424 |
| 2022-12-27 | 11.38 | $22.00 | 31647 |
| 2022-12-23 | 11.62 | $21.98 | 36800 |
| 2022-12-22 | 11.86 | $21.84 | 43741 |
| 2022-12-21 | 11.91 | $21.90 | 55400 |
| 2022-12-20 | 12.00 | $21.43 | 88200 |
| 2022-12-19 | 11.61 | $21.65 | 107800 |
| 2022-12-16 | 11.20 | $21.11 | 473300 |
| 2022-12-15 | 10.32 | $21.19 | 107300 |
| 2022-12-14 | 9.53 | $22.12 | 128305 |
| 2022-12-13 | 9.32 | $23.16 | 102400 |
| 2022-12-12 | 9.39 | $23.06 | 54725 |
| 2022-12-09 | 9.74 | $23.32 | 41107 |
| 2022-12-08 | 10.04 | $23.21 | 56608 |
| 2022-12-07 | 10.23 | $23.44 | 58616 |
| 2022-12-06 | 10.40 | $23.55 | 85826 |
| 2022-12-05 | 10.81 | $23.41 | 62500 |
| 2022-12-02 | 11.25 | $24.19 | 47036 |
| 2022-12-01 | 11.11 | $24.01 | 83937 |
| 2022-11-30 | 10.96 | $23.52 | 489600 |
| 2022-11-29 | 11.33 | $22.96 | 59308 |
| 2022-11-28 | 11.62 | $23.04 | 41136 |
| 2022-11-25 | 12.01 | $23.79 | 21200 |
| 2022-11-23 | 12.28 | $23.36 | 56616 |
| 2022-11-22 | 12.82 | $23.63 | 115834 |
| 2022-11-21 | 13.15 | $23.53 | 95442 |
| 2022-11-18 | 13.62 | $23.41 | 109933 |
| 2022-11-17 | 14.13 | $23.57 | 47906 |
| 2022-11-16 | 14.54 | $23.88 | 52000 |
| 2022-11-15 | 14.60 | $23.76 | 61424 |
| 2022-11-14 | 14.66 | $23.72 | 67236 |
| 2022-11-11 | 14.56 | $23.87 | 89948 |
| 2022-11-10 | 14.42 | $23.94 | 232700 |
| 2022-11-09 | 14.17 | $23.83 | 58900 |
| 2022-11-08 | 14.11 | $24.08 | 58600 |
| 2022-11-07 | 13.99 | $23.96 | 59600 |
| 2022-11-04 | 13.86 | $23.86 | 50500 |
| 2022-11-03 | 13.89 | $23.30 | 25927 |
| 2022-11-02 | 14.18 | $23.64 | 48400 |
| 2022-11-01 | 14.08 | $24.15 | 42007 |
| 2022-10-31 | 13.43 | $24.78 | 53629 |
| 2022-10-28 | 12.31 | $24.71 | 70043 |
| 2022-10-27 | 11.28 | $23.38 | 56900 |
| 2022-10-26 | 10.97 | $23.12 | 34632 |
| 2022-10-25 | 10.86 | $23.19 | 56548 |
| 2022-10-24 | 10.75 | $22.88 | 32242 |
| 2022-10-21 | 11.02 | $22.74 | 40610 |
| 2022-10-20 | 11.29 | $22.29 | 39300 |
| 2022-10-19 | 11.59 | $22.94 | 53345 |
| 2022-10-18 | 11.41 | $22.97 | 171231 |
| 2022-10-17 | 11.22 | $22.70 | 186000 |
| 2022-10-14 | 11.56 | $21.49 | 142517 |
| 2022-10-13 | 11.30 | $21.52 | 201600 |
| 2022-10-12 | 11.02 | $21.98 | 31555 |
| 2022-10-11 | 11.25 | $22.05 | 18700 |
| 2022-10-10 | 11.53 | $21.92 | 43100 |
| 2022-10-07 | 11.76 | $21.74 | 26615 |
| 2022-10-06 | 11.72 | $22.18 | 14235 |
| 2022-10-05 | 12.13 | $22.43 | 17741 |
| 2022-10-04 | 12.75 | $22.77 | 31018 |
| 2022-10-03 | 13.42 | $22.02 | 35600 |
| 2022-09-30 | 13.33 | $21.53 | 29000 |
| 2022-09-29 | 13.22 | $21.70 | 25207 |
| 2022-09-28 | 12.96 | $22.02 | 32700 |
| 2022-09-27 | 12.68 | $21.77 | 24427 |
| 2022-09-26 | 12.55 | $22.12 | 29845 |
| 2022-09-23 | 12.64 | $22.22 | 25700 |
| 2022-09-22 | 12.68 | $22.46 | 18122 |
| 2022-09-21 | 12.99 | $22.80 | 36300 |
| 2022-09-20 | 13.58 | $22.87 | 38900 |
| 2022-09-19 | 14.11 | $23.24 | 56412 |
| 2022-09-16 | 14.74 | $23.26 | 143900 |
| 2022-09-15 | 15.40 | $22.57 | 30026 |
| 2022-09-14 | 15.60 | $22.36 | 37000 |
| 2022-09-13 | 15.63 | $22.55 | 40528 |
| 2022-09-12 | 15.93 | $23.57 | 27900 |
| 2022-09-09 | 16.36 | $23.22 | 35914 |
| 2022-09-08 | 17.09 | $22.68 | 23938 |
| 2022-09-07 | 17.49 | $22.49 | 26600 |
| 2022-09-06 | 17.60 | $22.38 | 26300 |
| 2022-09-02 | 17.73 | $22.99 | 23800 |
| 2022-09-01 | 18.45 | $23.04 | 41300 |
| 2022-08-31 | 19.31 | $23.59 | 43900 |
| 2022-08-30 | 19.60 | $23.77 | 33503 |
| 2022-08-29 | 20.32 | $23.65 | 39333 |
| 2022-08-26 | 21.31 | $23.63 | 61242 |
| 2022-08-25 | 22.41 | $23.77 | 18400 |
| 2022-08-24 | 23.56 | $23.50 | 18300 |
| 2022-08-23 | 24.37 | $23.71 | 17525 |
| 2022-08-22 | 24.80 | $23.94 | 21501 |
| 2022-08-19 | 25.06 | $24.33 | 27823 |
| 2022-08-18 | 24.90 | $24.71 | 20300 |
| 2022-08-17 | 24.24 | $24.68 | 19448 |
| 2022-08-16 | 23.52 | $24.95 | 32600 |
| 2022-08-15 | 22.31 | $24.82 | 20800 |
| 2022-08-12 | 21.13 | $24.59 | 29907 |
| 2022-08-11 | 20.07 | $24.34 | 37745 |
| 2022-08-10 | 19.12 | $23.85 | 53815 |
| 2022-08-09 | 18.12 | $23.94 | 28200 |
| 2022-08-08 | 17.42 | $23.49 | 28700 |
| 2022-08-05 | 16.94 | $23.43 | 23509 |
| 2022-08-04 | 16.54 | $23.38 | 26940 |
| 2022-08-03 | 16.04 | $23.47 | 12938 |
| 2022-08-02 | 15.40 | $23.56 | 35900 |
| 2022-08-01 | 14.74 | $23.43 | 42300 |
| 2022-07-29 | 14.13 | $23.48 | 79000 |
| 2022-07-28 | 13.49 | $22.57 | 56300 |
| 2022-07-27 | 13.43 | $22.64 | 57617 |
| 2022-07-26 | 13.38 | $22.26 | 26200 |
| 2022-07-25 | 13.60 | $22.03 | 19510 |
| 2022-07-22 | 14.21 | $21.83 | 36046 |
| 2022-07-21 | 14.84 | $22.36 | 40618 |
| 2022-07-20 | 15.22 | $21.88 | 56638 |
| 2022-07-19 | 15.95 | $21.45 | 81719 |
| 2022-07-18 | 16.39 | $21.25 | 22900 |
| 2022-07-15 | 16.85 | $21.50 | 44320 |
| 2022-07-14 | 17.15 | $20.67 | 31106 |
| 2022-07-13 | 16.54 | $20.80 | 26024 |
| 2022-07-12 | 16.21 | $21.25 | 12400 |
| 2022-07-11 | 16.25 | $21.24 | 21200 |
| 2022-07-08 | 16.13 | $21.49 | 25600 |
| 2022-07-07 | 16.01 | $21.59 | 45200 |
| 2022-07-06 | 16.38 | $21.81 | 30417 |
| 2022-07-05 | 16.88 | $21.93 | 54426 |
| 2022-07-01 | 17.40 | $21.66 | 19124 |
| 2022-06-30 | 17.58 | $21.31 | 37000 |
| 2022-06-29 | 17.38 | $21.34 | 29032 |
| 2022-06-28 | 17.46 | $21.41 | 45800 |
| 2022-06-27 | 17.57 | $21.36 | 71131 |
| 2022-06-24 | 17.46 | $21.25 | 307600 |
| 2022-06-23 | 17.35 | $21.15 | 61000 |
| 2022-06-22 | 17.10 | $21.30 | 58000 |
| 2022-06-21 | 17.18 | $21.47 | 84800 |
| 2022-06-17 | 17.48 | $21.34 | 165729 |
| 2022-06-16 | 17.75 | $21.18 | 110108 |
| 2022-06-15 | 17.64 | $21.31 | 68300 |
| 2022-06-14 | 17.67 | $20.58 | 35649 |
| 2022-06-13 | 16.76 | $20.34 | 31300 |
| 2022-06-10 | 15.83 | $20.88 | 19400 |
| 2022-06-09 | 15.11 | $21.43 | 24500 |
| 2022-06-08 | 14.94 | $22.07 | 32800 |
| 2022-06-07 | 15.14 | $22.32 | 27712 |
| 2022-06-06 | 15.64 | $22.32 | 37741 |
| 2022-06-03 | 16.25 | $22.22 | 15300 |
| 2022-06-02 | 16.48 | $22.50 | 29600 |
| 2022-06-01 | 16.73 | $22.17 | 26918 |
| 2022-05-31 | 16.69 | $22.13 | 46428 |
| 2022-05-27 | 16.61 | $22.20 | 30404 |
| 2022-05-26 | 16.97 | $21.92 | 32100 |
| 2022-05-25 | 17.11 | $21.56 | 40040 |
| 2022-05-24 | 17.20 | $21.64 | 57808 |
| 2022-05-23 | 16.93 | $21.31 | 44512 |
| 2022-05-20 | 16.64 | $21.10 | 49800 |
| 2022-05-19 | 16.08 | $20.91 | 53549 |
| 2022-05-18 | 15.52 | $21.37 | 39513 |
| 2022-05-17 | 15.20 | $22.13 | 26700 |
| 2022-05-16 | 15.35 | $21.70 | 35033 |
| 2022-05-13 | 15.19 | $21.69 | 60100 |
| 2022-05-12 | 15.04 | $21.61 | 55600 |
| 2022-05-11 | 14.88 | $22.21 | 26200 |
| 2022-05-10 | 15.40 | $22.41 | 31243 |
| 2022-05-09 | 15.94 | $22.52 | 42300 |
| 2022-05-06 | 16.31 | $22.20 | 27531 |
| 2022-05-05 | 16.57 | $22.53 | 35200 |
| 2022-05-04 | 17.16 | $23.21 | 35118 |
| 2022-05-03 | 17.78 | $22.18 | 32727 |
| 2022-05-02 | 17.64 | $22.22 | 29400 |
| 2022-04-29 | 17.49 | $22.16 | 36600 |
| 2022-04-28 | 17.63 | $23.08 | 51300 |
| 2022-04-27 | 18.19 | $22.70 | 48724 |
| 2022-04-26 | 18.78 | $22.76 | 33900 |
| 2022-04-25 | 18.84 | $23.17 | 27700 |
| 2022-04-22 | 18.90 | $23.17 | 19235 |
| 2022-04-21 | 19.28 | $23.56 | 23900 |
| 2022-04-20 | 20.04 | $23.76 | 18200 |
| 2022-04-19 | 20.60 | $23.55 | 19300 |
| 2022-04-18 | 20.96 | $23.01 | 15300 |
| 2022-04-14 | 20.78 | $22.94 | 15947 |
| 2022-04-13 | 20.65 | $23.26 | 26500 |
| 2022-04-12 | 20.51 | $22.76 | 18108 |
| 2022-04-11 | 20.13 | $22.84 | 25947 |
| 2022-04-08 | 19.74 | $22.68 | 34900 |
| 2022-04-07 | 18.93 | $22.71 | 20421 |
| 2022-04-06 | 18.08 | $23.10 | 27401 |
| 2022-04-05 | 17.43 | $23.49 | 47800 |
| 2022-04-04 | 17.01 | $23.82 | 17900 |
| 2022-04-01 | 16.63 | $23.95 | 29629 |
| 2022-03-31 | 16.41 | $24.33 | 32032 |
| 2022-03-30 | 16.38 | $24.22 | 23400 |
| 2022-03-29 | 16.35 | $24.83 | 31548 |
| 2022-03-28 | 16.65 | $24.64 | 9800 |
| 2022-03-25 | 16.69 | $24.98 | 24728 |
| 2022-03-24 | 16.96 | $24.78 | 17600 |
| 2022-03-23 | 16.98 | $24.57 | 26235 |
| 2022-03-22 | 17.02 | $25.29 | 26200 |
| 2022-03-21 | 17.38 | $24.92 | 23200 |
| 2022-03-18 | 17.68 | $25.17 | 85639 |
| 2022-03-17 | 18.01 | $25.58 | 20047 |
| 2022-03-16 | 18.72 | $25.98 | 43100 |
| 2022-03-15 | 19.48 | $25.15 | 19000 |
| 2022-03-14 | 19.56 | $25.08 | 27800 |
| 2022-03-11 | 19.64 | $24.97 | 39700 |
| 2022-03-10 | 18.71 | $24.85 | 16617 |
| 2022-03-09 | 17.48 | $24.75 | 19405 |
| 2022-03-08 | 16.34 | $24.22 | 37447 |
| 2022-03-07 | 14.97 | $23.97 | 42400 |
| 2022-03-04 | 13.77 | $25.21 | 20919 |
| 2022-03-03 | 13.04 | $25.88 | 40700 |
| 2022-03-02 | 12.54 | $26.03 | 62300 |
| 2022-03-01 | 12.02 | $25.16 | 33500 |
| 2022-02-28 | 11.47 | $26.19 | 66707 |
| 2022-02-25 | 11.72 | $26.52 | 27600 |
| 2022-02-24 | 11.63 | $25.43 | 34042 |
| 2022-02-23 | 10.64 | $26.08 | 26926 |
| 2022-02-22 | 10.49 | $26.59 | 28217 |
| 2022-02-18 | 10.64 | $26.80 | 93812 |
| 2022-02-17 | 11.02 | $26.83 | 54921 |
| 2022-02-16 | 11.43 | $26.94 | 22500 |
| 2022-02-15 | 11.78 | $27.10 | 46326 |
| 2022-02-14 | 12.36 | $26.81 | 21900 |
| 2022-02-11 | 12.76 | $26.88 | 25200 |
| 2022-02-10 | 13.20 | $27.20 | 37100 |
| 2022-02-09 | 13.89 | $27.86 | 37500 |
| 2022-02-08 | 13.93 | $28.99 | 48623 |
| 2022-02-07 | 13.68 | $28.02 | 42106 |
| 2022-02-04 | 14.38 | $27.43 | 25325 |
| 2022-02-03 | 14.67 | $27.22 | 27700 |
| 2022-02-02 | 15.11 | $27.15 | 34626 |
| 2022-02-01 | 15.47 | $27.48 | 29809 |
| 2022-01-31 | 15.61 | $27.45 | 37900 |
| 2022-01-28 | 15.75 | $27.76 | 29000 |
| 2022-01-27 | 15.89 | $27.20 | 40808 |
| 2022-01-26 | 15.64 | $27.16 | 40000 |
| 2022-01-25 | 15.37 | $27.77 | 18136 |
| 2022-01-24 | 15.74 | $28.09 | 33424 |
| 2022-01-21 | 16.12 | $27.13 | 35224 |
| 2022-01-20 | 16.08 | $27.30 | 21600 |
| 2022-01-19 | 16.22 | $27.87 | 22200 |
| 2022-01-18 | 16.37 | $28.26 | 18000 |
| 2022-01-14 | 16.78 | $28.90 | 14000 |
| 2022-01-13 | 17.06 | $28.60 | 24029 |
| 2022-01-12 | 17.34 | $28.31 | 23100 |
| 2022-01-11 | 17.83 | $28.55 | 16712 |
| 2022-01-10 | 18.15 | $29.05 | 14209 |
| 2022-01-07 | 18.15 | $29.24 | 19413 |
| 2022-01-06 | 17.88 | $29.16 | 23100 |
| 2022-01-05 | 17.75 | $28.61 | 23047 |
| 2022-01-04 | 17.78 | $28.40 | 12600 |
| 2022-01-03 | 17.96 | $28.53 | 16000 |
| 2021-12-31 | 18.15 | $28.31 | 14900 |
| 2021-12-30 | 18.59 | $28.36 | 15800 |
| 2021-12-29 | 18.86 | $28.19 | 37900 |
| 2021-12-28 | 19.28 | $28.60 | 18800 |
| 2021-12-27 | 19.39 | $28.44 | 14200 |
| 2021-12-23 | 19.84 | $28.13 | 14807 |
| 2021-12-22 | 20.46 | $27.76 | 20900 |
| 2021-12-21 | 21.52 | $27.31 | 39100 |
| 2021-12-20 | 22.63 | $27.25 | 37149 |
| 2021-12-17 | 23.61 | $27.58 | 83328 |
| 2021-12-16 | 24.31 | $27.98 | 34023 |
| 2021-12-15 | 24.53 | $28.01 | 43600 |
| 2021-12-14 | 24.93 | $27.41 | 42500 |
| 2021-12-13 | 25.74 | $27.22 | 26143 |
| 2021-12-10 | 26.70 | $27.61 | 18400 |
| 2021-12-09 | 27.72 | $27.60 | 23433 |
| 2021-12-08 | 28.59 | $27.62 | 27800 |
| 2021-12-07 | 29.51 | $27.51 | 25715 |
| 2021-12-06 | 30.61 | $27.76 | 27800 |
| 2021-12-03 | 31.50 | $27.55 | 27129 |
| 2021-12-02 | 32.42 | $28.02 | 25300 |
| 2021-12-01 | 33.40 | $27.50 | 50622 |
| 2021-11-30 | 34.32 | $27.50 | 48900 |
| 2021-11-29 | 35.94 | $27.50 | 45900 |
| 2021-11-26 | 37.40 | $27.50 | 52500 |
| 2021-11-24 | 38.93 | $28.34 | 11129 |
| 2021-11-23 | 38.90 | $28.74 | 36107 |
| 2021-11-22 | 38.92 | $28.31 | 24200 |
| 2021-11-19 | 39.02 | $27.85 | 16100 |
| 2021-11-18 | 39.55 | $28.10 | 39230 |
| 2021-11-17 | 40.11 | $27.75 | 19428 |
| 2021-11-16 | 40.86 | $27.87 | 29962 |
| 2021-11-15 | 41.65 | $28.02 | 28128 |
| 2021-11-12 | 42.02 | $28.29 | 63000 |
| 2021-11-11 | 42.18 | $28.76 | 24900 |
| 2021-11-10 | 41.50 | $28.86 | 55800 |
| 2021-11-09 | 40.79 | $28.42 | 27900 |
| 2021-11-08 | 40.18 | $28.26 | 43918 |
| 2021-11-05 | 39.61 | $27.87 | 42222 |
| 2021-11-04 | 39.18 | $27.04 | 23243 |
| 2021-11-03 | 39.03 | $27.36 | 43000 |
| 2021-11-02 | 38.88 | $26.62 | 21100 |
| 2021-11-01 | 39.03 | $27.03 | 75242 |
| 2021-10-29 | 38.90 | $26.68 | 48616 |
| 2021-10-28 | 39.10 | $26.55 | 54300 |
| 2021-10-27 | 39.38 | $25.95 | 31700 |
| 2021-10-26 | 39.74 | $26.70 | 110700 |
| 2021-10-25 | 39.68 | $26.85 | 147237 |
| 2021-10-22 | 38.99 | $25.96 | 84908 |
| 2021-10-21 | 38.72 | $25.58 | 59910 |
| 2021-10-20 | 38.76 | $25.63 | 26943 |
| 2021-10-19 | 38.55 | $25.30 | 15440 |
| 2021-10-18 | 38.32 | $25.21 | 25500 |
| 2021-10-15 | 38.23 | $25.34 | 54900 |
| 2021-10-14 | 37.78 | $25.36 | 34523 |
| 2021-10-13 | 37.39 | $24.91 | 12401 |
| 2021-10-12 | 37.38 | $25.17 | 15200 |
| 2021-10-11 | 36.74 | $25.16 | 19021 |
| 2021-10-08 | 36.04 | $25.41 | 142447 |
| 2021-10-07 | 35.30 | $25.31 | 229600 |
| 2021-10-06 | 34.68 | $24.36 | 66000 |
| 2021-10-05 | 34.47 | $24.04 | 137737 |
| 2021-10-04 | 34.45 | $23.87 | 44000 |
| 2021-10-01 | 34.52 | $23.63 | 36300 |
| 2021-09-30 | 34.63 | $23.39 | 12900 |
| 2021-09-29 | 34.76 | $23.62 | 13419 |
| 2021-09-28 | 35.13 | $23.53 | 22400 |
| 2021-09-27 | 35.08 | $23.91 | 37000 |
| 2021-09-24 | 35.04 | $23.19 | 11207 |
| 2021-09-23 | 35.38 | $23.09 | 21100 |
| 2021-09-22 | 35.76 | $22.51 | 19200 |
| 2021-09-21 | 36.57 | $22.10 | 12434 |
| 2021-09-20 | 37.43 | $22.12 | 53602 |
| 2021-09-17 | 38.62 | $22.82 | 218300 |
| 2021-09-16 | 39.88 | $21.51 | 36500 |
| 2021-09-15 | 41.92 | $21.90 | 34343 |
| 2021-09-14 | 43.84 | $21.78 | 36712 |
| 2021-09-13 | 45.85 | $21.99 | 62846 |
| 2021-09-10 | 47.64 | $22.20 | 27700 |
| 2021-09-09 | 49.30 | $22.49 | 52100 |
| 2021-09-08 | 50.85 | $22.88 | 26106 |
| 2021-09-07 | 52.06 | $23.25 | 28200 |
| 2021-09-03 | 52.77 | $23.62 | 12700 |
| 2021-09-02 | 53.25 | $23.84 | 29900 |
| 2021-09-01 | 53.45 | $23.87 | 24500 |
| 2021-08-31 | 53.69 | $23.92 | 22421 |
| 2021-08-30 | 53.95 | $23.72 | 29700 |
| 2021-08-27 | 54.03 | $24.04 | 46597 |
| 2021-08-26 | 54.14 | $23.53 | 27208 |
| 2021-08-25 | 54.33 | $23.75 | 28518 |
| 2021-08-24 | 54.26 | $23.94 | 42236 |
| 2021-08-23 | 54.22 | $23.56 | 22500 |
| 2021-08-20 | 54.28 | $23.40 | 28511 |
| 2021-08-19 | 54.39 | $23.34 | 27949 |
| 2021-08-18 | 54.50 | $23.41 | 26417 |
| 2021-08-17 | 54.35 | $23.58 | 18125 |
| 2021-08-16 | 54.12 | $23.88 | 37704 |
| 2021-08-13 | 53.55 | $24.20 | 76600 |
| 2021-08-12 | 52.84 | $23.95 | 82324 |
| 2021-08-11 | 52.11 | $24.08 | 35446 |
| 2021-08-10 | 51.35 | $23.98 | 24300 |
| 2021-08-09 | 50.56 | $23.91 | 38211 |
| 2021-08-06 | 49.69 | $24.02 | 31129 |
| 2021-08-05 | 48.79 | $23.58 | 20528 |
| 2021-08-04 | 47.90 | $23.30 | 39100 |
| 2021-08-03 | 47.01 | $23.60 | 27500 |
| 2021-08-02 | 46.07 | $23.08 | 57200 |
| 2021-07-30 | 45.08 | $23.31 | 18500 |
| 2021-07-29 | 43.81 | $23.84 | 11312 |
| 2021-07-28 | 42.30 | $23.63 | 21319 |
| 2021-07-27 | 40.72 | $23.47 | 21836 |
| 2021-07-26 | 39.09 | $23.08 | 12537 |
| 2021-07-23 | 37.40 | $22.96 | 23014 |
| 2021-07-22 | 35.64 | $22.76 | 34200 |
| 2021-07-21 | 33.78 | $23.07 | 27000 |
| 2021-07-20 | 31.68 | $22.65 | 71500 |
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