Is Carlsberg A/S (CABGY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Carlsberg A/S (CABGY) research center and poll results.
OTC : CABGY
Carlsberg A/S — Technical Indicators
$28.47 USD
$0.16 (0.57%)
- Volume
- 3.72K
- Average Volume
- 47.85K
- Market Capitalization
- $18.81B
- P/E Ratio
- 20.26
- Dividend Yield
- 3.07%
- Price Target
- Year High
- $32.16
- Year Low
- $23.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $0.60
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.74
2026-07-21
Close Price
$28.47
Vol: 59400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.07
Average
27.01
Maximum
37.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.74 | $28.47 | 59400 |
| 2026-07-20 | 27.61 | $28.31 | 50100 |
| 2026-07-17 | 27.47 | $28.25 | 31400 |
| 2026-07-16 | 27.34 | $28.71 | 21417 |
| 2026-07-15 | 27.22 | $28.24 | 17800 |
| 2026-07-14 | 27.12 | $28.01 | 18200 |
| 2026-07-13 | 27.04 | $27.92 | 18328 |
| 2026-07-10 | 26.97 | $28.16 | 16800 |
| 2026-07-09 | 26.88 | $28.12 | 19807 |
| 2026-07-08 | 26.79 | $28.45 | 17300 |
| 2026-07-07 | 26.64 | $28.97 | 26600 |
| 2026-07-06 | 26.46 | $28.73 | 24200 |
| 2026-07-02 | 26.29 | $28.24 | 46303 |
| 2026-07-01 | 26.16 | $26.55 | 48633 |
| 2026-06-30 | 26.14 | $26.16 | 47725 |
| 2026-06-29 | 26.15 | $26.82 | 44600 |
| 2026-06-26 | 26.16 | $26.48 | 34515 |
| 2026-06-25 | 26.21 | $27.01 | 29026 |
| 2026-06-24 | 26.26 | $26.84 | 24700 |
| 2026-06-23 | 26.26 | $26.44 | 41600 |
| 2026-06-22 | 26.30 | $25.82 | 52300 |
| 2026-06-18 | 26.36 | $25.50 | 23300 |
| 2026-06-17 | 26.42 | $25.72 | 68227 |
| 2026-06-16 | 26.46 | $26.14 | 25200 |
| 2026-06-15 | 26.45 | $26.32 | 36200 |
| 2026-06-12 | 26.43 | $26.32 | 22500 |
| 2026-06-11 | 26.43 | $26.59 | 35100 |
| 2026-06-10 | 26.40 | $26.47 | 16300 |
| 2026-06-09 | 26.41 | $26.17 | 42535 |
| 2026-06-08 | 26.43 | $25.46 | 48500 |
| 2026-06-05 | 26.50 | $25.39 | 35100 |
| 2026-06-04 | 26.57 | $25.31 | 33800 |
| 2026-06-03 | 26.68 | $25.74 | 155404 |
| 2026-06-02 | 26.74 | $26.19 | 63207 |
| 2026-06-01 | 26.75 | $26.29 | 25230 |
| 2026-05-29 | 26.80 | $26.90 | 24500 |
| 2026-05-28 | 26.81 | $27.50 | 195400 |
| 2026-05-27 | 26.74 | $28.01 | 169820 |
| 2026-05-26 | 26.61 | $26.87 | 383412 |
| 2026-05-22 | 26.52 | $27.34 | 21201 |
| 2026-05-21 | 26.41 | $27.06 | 34325 |
| 2026-05-20 | 26.32 | $26.61 | 28226 |
| 2026-05-19 | 26.27 | $26.43 | 27400 |
| 2026-05-18 | 26.23 | $26.03 | 32732 |
| 2026-05-15 | 26.25 | $25.95 | 25337 |
| 2026-05-14 | 26.28 | $26.24 | 42623 |
| 2026-05-13 | 26.27 | $26.11 | 41610 |
| 2026-05-12 | 26.26 | $26.58 | 162000 |
| 2026-05-11 | 26.24 | $26.62 | 41437 |
| 2026-05-08 | 26.24 | $26.89 | 37513 |
| 2026-05-07 | 26.25 | $26.74 | 40008 |
| 2026-05-06 | 26.25 | $27.42 | 35431 |
| 2026-05-05 | 26.21 | $26.97 | 25600 |
| 2026-05-04 | 26.15 | $26.42 | 41038 |
| 2026-05-01 | 26.09 | $27.37 | 16615 |
| 2026-04-30 | 25.99 | $27.05 | 42400 |
| 2026-04-29 | 25.91 | $26.07 | 28928 |
| 2026-04-28 | 25.86 | $25.36 | 36215 |
| 2026-04-27 | 25.81 | $25.19 | 43200 |
| 2026-04-24 | 25.77 | $25.12 | 48100 |
| 2026-04-23 | 25.75 | $25.25 | 32521 |
| 2026-04-22 | 25.71 | $25.57 | 21400 |
| 2026-04-21 | 25.64 | $25.64 | 28606 |
| 2026-04-20 | 25.59 | $26.35 | 27740 |
| 2026-04-17 | 25.50 | $26.65 | 41700 |
| 2026-04-16 | 25.42 | $25.93 | 46000 |
| 2026-04-15 | 25.41 | $25.95 | 28540 |
| 2026-04-14 | 25.50 | $26.26 | 39631 |
| 2026-04-13 | 25.55 | $26.66 | 76700 |
| 2026-04-10 | 25.57 | $26.99 | 24700 |
| 2026-04-09 | 25.57 | $26.74 | 34400 |
| 2026-04-08 | 25.62 | $26.74 | 57318 |
| 2026-04-07 | 25.68 | $25.66 | 65200 |
| 2026-04-06 | 25.79 | $25.24 | 39526 |
| 2026-04-02 | 25.95 | $25.36 | 37627 |
| 2026-04-01 | 26.10 | $25.46 | 137545 |
| 2026-03-31 | 26.28 | $25.15 | 729200 |
| 2026-03-30 | 26.51 | $24.37 | 90527 |
| 2026-03-27 | 26.80 | $24.40 | 45800 |
| 2026-03-26 | 27.14 | $24.54 | 61514 |
| 2026-03-25 | 27.46 | $24.47 | 73427 |
| 2026-03-24 | 27.78 | $24.32 | 54300 |
| 2026-03-23 | 28.13 | $24.63 | 63900 |
| 2026-03-20 | 28.48 | $24.45 | 60400 |
| 2026-03-19 | 28.83 | $25.06 | 45306 |
| 2026-03-18 | 29.15 | $25.78 | 25800 |
| 2026-03-17 | 29.42 | $27.62 | 40100 |
| 2026-03-16 | 29.60 | $27.42 | 43200 |
| 2026-03-13 | 29.82 | $26.97 | 36907 |
| 2026-03-12 | 30.08 | $27.07 | 31500 |
| 2026-03-11 | 30.31 | $27.75 | 23227 |
| 2026-03-10 | 30.47 | $27.83 | 37230 |
| 2026-03-09 | 30.63 | $27.95 | 50715 |
| 2026-03-06 | 30.76 | $28.46 | 43000 |
| 2026-03-05 | 30.82 | $28.27 | 49015 |
| 2026-03-04 | 30.87 | $29.11 | 33545 |
| 2026-03-03 | 30.82 | $29.67 | 94400 |
| 2026-03-02 | 30.73 | $30.26 | 37206 |
| 2026-02-27 | 30.58 | $31.10 | 34331 |
| 2026-02-26 | 30.39 | $30.95 | 675600 |
| 2026-02-25 | 30.19 | $30.85 | 35800 |
| 2026-02-24 | 30.01 | $31.35 | 24100 |
| 2026-02-23 | 29.80 | $31.59 | 28000 |
| 2026-02-20 | 29.56 | $31.60 | 13117 |
| 2026-02-19 | 29.33 | $31.38 | 30000 |
| 2026-02-18 | 29.10 | $31.21 | 37000 |
| 2026-02-17 | 28.87 | $31.26 | 25200 |
| 2026-02-13 | 28.64 | $31.70 | 37530 |
| 2026-02-12 | 28.40 | $32.14 | 24700 |
| 2026-02-11 | 28.14 | $31.68 | 44400 |
| 2026-02-10 | 27.87 | $31.05 | 100617 |
| 2026-02-09 | 27.63 | $30.96 | 219100 |
| 2026-02-06 | 27.40 | $30.58 | 53700 |
| 2026-02-05 | 27.19 | $29.68 | 45700 |
| 2026-02-04 | 26.99 | $29.24 | 35000 |
| 2026-02-03 | 26.83 | $28.12 | 35000 |
| 2026-02-02 | 26.70 | $27.92 | 30700 |
| 2026-01-30 | 26.60 | $27.22 | 22900 |
| 2026-01-29 | 26.55 | $27.29 | 25747 |
| 2026-01-28 | 26.49 | $26.93 | 21400 |
| 2026-01-27 | 26.46 | $27.30 | 127100 |
| 2026-01-26 | 26.39 | $27.07 | 60534 |
| 2026-01-23 | 26.34 | $26.91 | 20900 |
| 2026-01-22 | 26.29 | $27.01 | 32642 |
| 2026-01-21 | 26.23 | $26.75 | 28400 |
| 2026-01-20 | 26.20 | $26.59 | 420900 |
| 2026-01-16 | 26.18 | $26.57 | 230100 |
| 2026-01-15 | 26.16 | $26.92 | 94900 |
| 2026-01-14 | 26.14 | $26.91 | 34300 |
| 2026-01-13 | 26.10 | $26.30 | 33136 |
| 2026-01-12 | 26.10 | $26.27 | 51000 |
| 2026-01-09 | 26.07 | $26.34 | 20514 |
| 2026-01-08 | 26.02 | $26.53 | 24333 |
| 2026-01-07 | 25.95 | $25.61 | 22200 |
| 2026-01-06 | 25.91 | $26.01 | 35212 |
| 2026-01-05 | 25.88 | $25.48 | 45621 |
| 2026-01-02 | 25.88 | $25.92 | 38100 |
| 2025-12-31 | 25.86 | $26.20 | 13200 |
| 2025-12-30 | 25.80 | $26.22 | 24533 |
| 2025-12-29 | 25.75 | $26.19 | 18404 |
| 2025-12-26 | 25.69 | $25.99 | 23700 |
| 2025-12-24 | 25.62 | $25.99 | 9804 |
| 2025-12-23 | 25.55 | $25.92 | 30816 |
| 2025-12-22 | 25.46 | $25.96 | 32101 |
| 2025-12-19 | 25.38 | $26.16 | 36531 |
| 2025-12-18 | 25.24 | $26.20 | 28400 |
| 2025-12-17 | 25.11 | $26.15 | 21607 |
| 2025-12-16 | 24.98 | $26.45 | 36412 |
| 2025-12-15 | 24.85 | $26.12 | 41400 |
| 2025-12-12 | 24.76 | $26.27 | 40121 |
| 2025-12-11 | 24.69 | $25.77 | 43244 |
| 2025-12-10 | 24.64 | $25.17 | 32943 |
| 2025-12-09 | 24.62 | $25.13 | 32836 |
| 2025-12-08 | 24.58 | $24.98 | 82400 |
| 2025-12-05 | 24.55 | $25.33 | 43600 |
| 2025-12-04 | 24.49 | $25.39 | 63900 |
| 2025-12-03 | 24.44 | $25.59 | 67112 |
| 2025-12-02 | 24.35 | $25.00 | 29000 |
| 2025-12-01 | 24.28 | $25.21 | 23000 |
| 2025-11-28 | 24.20 | $24.93 | 32446 |
| 2025-11-26 | 24.15 | $24.71 | 41810 |
| 2025-11-25 | 24.13 | $24.57 | 222500 |
| 2025-11-24 | 24.12 | $24.17 | 42235 |
| 2025-11-21 | 24.13 | $24.27 | 44418 |
| 2025-11-20 | 24.15 | $23.42 | 193100 |
| 2025-11-19 | 24.21 | $23.60 | 34848 |
| 2025-11-18 | 24.28 | $23.50 | 64149 |
| 2025-11-17 | 24.34 | $23.86 | 607043 |
| 2025-11-14 | 24.38 | $24.38 | 48900 |
| 2025-11-13 | 24.41 | $24.87 | 29734 |
| 2025-11-12 | 24.38 | $24.66 | 27700 |
| 2025-11-11 | 24.34 | $24.82 | 39900 |
| 2025-11-10 | 24.28 | $24.27 | 48721 |
| 2025-11-07 | 24.25 | $24.43 | 35700 |
| 2025-11-06 | 24.20 | $24.24 | 45900 |
| 2025-11-05 | 24.16 | $24.20 | 50441 |
| 2025-11-04 | 24.12 | $23.83 | 43300 |
| 2025-11-03 | 24.09 | $23.73 | 59800 |
| 2025-10-31 | 24.07 | $23.60 | 44700 |
| 2025-10-30 | 24.07 | $23.85 | 49600 |
| 2025-10-29 | 24.06 | $24.30 | 57500 |
| 2025-10-28 | 24.04 | $24.34 | 28500 |
| 2025-10-27 | 23.98 | $24.48 | 29100 |
| 2025-10-24 | 23.94 | $24.61 | 25840 |
| 2025-10-23 | 23.88 | $24.66 | 21100 |
| 2025-10-22 | 23.82 | $24.94 | 27000 |
| 2025-10-21 | 23.74 | $24.68 | 39300 |
| 2025-10-20 | 23.69 | $24.79 | 22400 |
| 2025-10-17 | 23.63 | $24.90 | 39800 |
| 2025-10-16 | 23.57 | $24.35 | 91900 |
| 2025-10-15 | 23.54 | $23.78 | 33600 |
| 2025-10-14 | 23.56 | $23.64 | 48100 |
| 2025-10-13 | 23.58 | $23.62 | 40707 |
| 2025-10-10 | 23.62 | $23.51 | 55619 |
| 2025-10-09 | 23.65 | $23.29 | 57416 |
| 2025-10-08 | 23.70 | $23.41 | 37137 |
| 2025-10-07 | 23.74 | $23.34 | 72124 |
| 2025-10-06 | 23.79 | $23.34 | 224100 |
| 2025-10-03 | 23.84 | $23.47 | 41100 |
| 2025-10-02 | 23.89 | $23.82 | 41007 |
| 2025-10-01 | 23.92 | $23.75 | 55600 |
| 2025-09-30 | 23.94 | $23.27 | 49122 |
| 2025-09-29 | 24.00 | $23.58 | 52013 |
| 2025-09-26 | 24.04 | $23.43 | 98000 |
| 2025-09-25 | 24.09 | $23.42 | 63100 |
| 2025-09-24 | 24.12 | $23.41 | 34200 |
| 2025-09-23 | 24.14 | $23.76 | 28000 |
| 2025-09-22 | 24.16 | $23.52 | 58816 |
| 2025-09-19 | 24.21 | $23.68 | 45600 |
| 2025-09-18 | 24.23 | $23.84 | 54529 |
| 2025-09-17 | 24.25 | $24.06 | 35300 |
| 2025-09-16 | 24.25 | $24.13 | 41600 |
| 2025-09-15 | 24.23 | $24.30 | 75910 |
| 2025-09-12 | 24.19 | $24.13 | 27714 |
| 2025-09-11 | 24.16 | $24.32 | 39744 |
| 2025-09-10 | 24.22 | $24.17 | 20342 |
| 2025-09-09 | 24.29 | $24.44 | 32800 |
| 2025-09-08 | 24.34 | $24.20 | 44925 |
| 2025-09-05 | 24.41 | $24.52 | 44200 |
| 2025-09-04 | 24.47 | $24.40 | 31423 |
| 2025-09-03 | 24.52 | $24.30 | 60018 |
| 2025-09-02 | 24.58 | $24.42 | 56400 |
| 2025-08-29 | 24.63 | $24.39 | 39336 |
| 2025-08-28 | 24.68 | $24.43 | 90400 |
| 2025-08-27 | 24.71 | $23.95 | 48600 |
| 2025-08-26 | 24.79 | $23.88 | 66312 |
| 2025-08-25 | 24.89 | $24.06 | 40700 |
| 2025-08-22 | 25.01 | $24.50 | 45800 |
| 2025-08-21 | 25.17 | $24.22 | 52148 |
| 2025-08-20 | 25.36 | $24.26 | 58500 |
| 2025-08-19 | 25.58 | $24.06 | 286400 |
| 2025-08-18 | 25.79 | $23.59 | 286500 |
| 2025-08-15 | 26.00 | $23.60 | 54100 |
| 2025-08-14 | 26.19 | $23.58 | 75212 |
| 2025-08-13 | 26.39 | $25.48 | 27700 |
| 2025-08-12 | 26.50 | $25.61 | 46600 |
| 2025-08-11 | 26.60 | $25.40 | 44402 |
| 2025-08-08 | 26.75 | $25.55 | 25600 |
| 2025-08-07 | 26.89 | $25.73 | 36500 |
| 2025-08-06 | 27.03 | $25.45 | 20335 |
| 2025-08-05 | 27.18 | $25.48 | 46300 |
| 2025-08-04 | 27.32 | $25.35 | 35103 |
| 2025-08-01 | 27.47 | $25.46 | 51100 |
| 2025-07-31 | 27.63 | $24.96 | 68700 |
| 2025-07-30 | 27.82 | $25.52 | 90600 |
| 2025-07-29 | 27.97 | $25.89 | 37100 |
| 2025-07-28 | 28.09 | $26.41 | 27028 |
| 2025-07-25 | 28.17 | $27.70 | 16000 |
| 2025-07-24 | 28.18 | $28.18 | 28100 |
| 2025-07-23 | 28.15 | $28.52 | 21300 |
| 2025-07-22 | 28.14 | $28.35 | 28300 |
| 2025-07-21 | 28.13 | $27.70 | 19400 |
| 2025-07-18 | 28.14 | $27.56 | 23826 |
| 2025-07-17 | 28.14 | $27.55 | 28005 |
| 2025-07-16 | 28.12 | $27.66 | 45843 |
| 2025-07-15 | 28.14 | $27.67 | 29941 |
| 2025-07-14 | 28.18 | $28.35 | 21220 |
| 2025-07-11 | 28.21 | $28.38 | 19413 |
| 2025-07-10 | 28.24 | $28.49 | 22530 |
| 2025-07-09 | 28.25 | $28.49 | 43000 |
| 2025-07-08 | 28.26 | $28.21 | 100200 |
| 2025-07-07 | 28.28 | $28.29 | 469600 |
| 2025-07-03 | 28.34 | $28.72 | 17102 |
| 2025-07-02 | 28.37 | $28.70 | 38220 |
| 2025-07-01 | 28.37 | $28.59 | 47600 |
| 2025-06-30 | 28.40 | $28.36 | 21500 |
| 2025-06-27 | 28.42 | $27.92 | 62100 |
| 2025-06-26 | 28.46 | $27.87 | 34000 |
| 2025-06-25 | 28.49 | $27.61 | 35400 |
| 2025-06-24 | 28.56 | $28.30 | 29200 |
| 2025-06-23 | 28.58 | $28.25 | 83200 |
| 2025-06-20 | 28.60 | $27.91 | 81940 |
| 2025-06-18 | 28.62 | $27.54 | 70009 |
| 2025-06-17 | 28.67 | $27.12 | 1.4M |
| 2025-06-16 | 28.73 | $27.95 | 534200 |
| 2025-06-13 | 28.73 | $28.57 | 1.0M |
| 2025-06-12 | 28.70 | $28.92 | 34707 |
| 2025-06-11 | 28.62 | $28.89 | 48441 |
| 2025-06-10 | 28.55 | $28.76 | 1.3M |
| 2025-06-09 | 28.47 | $28.75 | 29726 |
| 2025-06-06 | 28.41 | $28.65 | 39415 |
| 2025-06-05 | 28.33 | $29.50 | 29755 |
| 2025-06-04 | 28.24 | $29.15 | 21400 |
| 2025-06-03 | 28.19 | $28.81 | 78203 |
| 2025-06-02 | 28.15 | $29.25 | 125794 |
| 2025-05-30 | 28.09 | $28.69 | 105500 |
| 2025-05-29 | 28.01 | $28.70 | 38700 |
| 2025-05-28 | 27.95 | $28.51 | 27005 |
| 2025-05-27 | 27.87 | $28.91 | 30005 |
| 2025-05-23 | 27.80 | $28.70 | 21503 |
| 2025-05-22 | 27.72 | $28.62 | 46800 |
| 2025-05-21 | 27.66 | $28.34 | 41400 |
| 2025-05-20 | 27.59 | $28.58 | 28236 |
| 2025-05-19 | 27.53 | $28.27 | 49300 |
| 2025-05-16 | 27.49 | $28.07 | 29900 |
| 2025-05-15 | 27.46 | $28.02 | 56944 |
| 2025-05-14 | 27.43 | $27.27 | 43332 |
| 2025-05-13 | 27.37 | $27.35 | 109622 |
| 2025-05-12 | 27.29 | $27.21 | 69200 |
| 2025-05-09 | 27.21 | $27.53 | 46000 |
| 2025-05-08 | 27.07 | $27.20 | 33100 |
| 2025-05-07 | 26.96 | $27.55 | 35500 |
| 2025-05-06 | 26.78 | $28.12 | 41900 |
| 2025-05-05 | 26.57 | $28.03 | 24512 |
| 2025-05-02 | 26.41 | $28.05 | 29100 |
| 2025-05-01 | 26.30 | $27.24 | 38349 |
| 2025-04-30 | 26.22 | $27.39 | 26600 |
| 2025-04-29 | 26.12 | $26.97 | 28148 |
| 2025-04-28 | 26.05 | $27.49 | 21816 |
| 2025-04-25 | 25.96 | $27.19 | 24333 |
| 2025-04-24 | 25.88 | $27.31 | 26800 |
| 2025-04-23 | 25.76 | $26.97 | 31029 |
| 2025-04-22 | 25.68 | $27.46 | 50800 |
| 2025-04-21 | 25.57 | $27.40 | 43800 |
| 2025-04-17 | 25.49 | $27.48 | 39914 |
| 2025-04-16 | 25.40 | $27.31 | 178349 |
| 2025-04-15 | 25.33 | $26.05 | 34200 |
| 2025-04-14 | 25.35 | $25.78 | 56800 |
| 2025-04-11 | 25.41 | $25.64 | 66140 |
| 2025-04-10 | 25.46 | $24.74 | 113430 |
| 2025-04-09 | 25.51 | $25.00 | 159400 |
| 2025-04-08 | 25.57 | $23.97 | 98100 |
| 2025-04-07 | 25.67 | $23.86 | 86104 |
| 2025-04-04 | 25.77 | $24.93 | 55100 |
| 2025-04-03 | 25.83 | $25.84 | 35000 |
| 2025-04-02 | 25.84 | $25.53 | 30237 |
| 2025-04-01 | 25.87 | $25.44 | 37632 |
| 2025-03-31 | 25.90 | $25.60 | 29703 |
| 2025-03-28 | 25.88 | $25.68 | 51100 |
| 2025-03-27 | 25.85 | $25.52 | 96229 |
| 2025-03-26 | 25.84 | $25.06 | 29746 |
| 2025-03-25 | 25.84 | $25.23 | 166600 |
| 2025-03-24 | 25.84 | $25.41 | 29700 |
| 2025-03-21 | 25.81 | $25.72 | 40100 |
| 2025-03-20 | 25.77 | $25.62 | 48124 |
| 2025-03-19 | 25.70 | $26.01 | 53021 |
| 2025-03-18 | 25.59 | $26.42 | 978442 |
| 2025-03-17 | 25.47 | $26.93 | 35800 |
| 2025-03-14 | 25.33 | $26.65 | 51711 |
| 2025-03-13 | 25.20 | $25.85 | 73100 |
| 2025-03-12 | 25.08 | $26.04 | 512406 |
| 2025-03-11 | 24.90 | $25.97 | 1.8M |
| 2025-03-10 | 24.71 | $25.91 | 1.3M |
| 2025-03-07 | 24.51 | $26.26 | 229712 |
| 2025-03-06 | 24.31 | $25.95 | 29132 |
| 2025-03-05 | 24.04 | $26.09 | 41937 |
| 2025-03-04 | 23.78 | $26.07 | 48001 |
| 2025-03-03 | 23.52 | $25.25 | 285600 |
| 2025-02-28 | 23.31 | $25.09 | 47400 |
| 2025-02-27 | 23.11 | $25.27 | 563900 |
| 2025-02-26 | 22.87 | $25.02 | 208800 |
| 2025-02-25 | 22.66 | $25.24 | 32200 |
| 2025-02-24 | 22.44 | $24.90 | 109000 |
| 2025-02-21 | 22.24 | $24.90 | 53400 |
| 2025-02-20 | 22.02 | $24.24 | 51126 |
| 2025-02-19 | 21.82 | $23.77 | 66205 |
| 2025-02-18 | 21.65 | $23.98 | 79800 |
| 2025-02-14 | 21.42 | $24.15 | 78413 |
| 2025-02-13 | 21.17 | $24.06 | 126546 |
| 2025-02-12 | 20.92 | $23.34 | 99800 |
| 2025-02-11 | 20.70 | $22.49 | 53500 |
| 2025-02-10 | 20.50 | $22.15 | 151500 |
| 2025-02-07 | 20.31 | $22.05 | 1.1M |
| 2025-02-06 | 20.16 | $22.12 | 105026 |
| 2025-02-05 | 20.00 | $20.61 | 183600 |
| 2025-02-04 | 19.92 | $20.93 | 79341 |
| 2025-02-03 | 19.83 | $20.77 | 170831 |
| 2025-01-31 | 19.74 | $21.04 | 166600 |
| 2025-01-30 | 19.64 | $21.10 | 104144 |
| 2025-01-29 | 19.55 | $20.60 | 142814 |
| 2025-01-28 | 19.50 | $20.82 | 224549 |
| 2025-01-27 | 19.42 | $20.85 | 513012 |
| 2025-01-24 | 19.35 | $20.73 | 300000 |
| 2025-01-23 | 19.27 | $20.61 | 348600 |
| 2025-01-22 | 19.19 | $20.23 | 279800 |
| 2025-01-21 | 19.14 | $20.32 | 702347 |
| 2025-01-17 | 19.07 | $19.36 | 237600 |
| 2025-01-16 | 19.09 | $19.31 | 1.0M |
| 2025-01-15 | 19.13 | $18.95 | 141246 |
| 2025-01-14 | 19.19 | $18.93 | 385600 |
| 2025-01-13 | 19.27 | $18.46 | 421700 |
| 2025-01-10 | 19.37 | $18.47 | 329100 |
| 2025-01-08 | 19.48 | $18.92 | 102900 |
| 2025-01-07 | 19.56 | $19.06 | 509729 |
| 2025-01-06 | 19.62 | $18.97 | 705229 |
| 2025-01-03 | 19.69 | $19.04 | 232504 |
| 2025-01-02 | 19.74 | $19.08 | 179900 |
| 2024-12-31 | 19.83 | $19.07 | 161500 |
| 2024-12-30 | 19.94 | $19.22 | 348014 |
| 2024-12-27 | 20.01 | $19.50 | 327221 |
| 2024-12-26 | 20.07 | $19.40 | 231040 |
| 2024-12-24 | 20.13 | $19.35 | 145805 |
| 2024-12-23 | 20.21 | $19.18 | 408221 |
| 2024-12-20 | 20.28 | $18.98 | 399400 |
| 2024-12-19 | 20.35 | $19.14 | 290700 |
| 2024-12-18 | 20.41 | $19.04 | 279900 |
| 2024-12-17 | 20.48 | $19.74 | 284619 |
| 2024-12-16 | 20.52 | $20.08 | 1.0M |
| 2024-12-13 | 20.53 | $20.25 | 201315 |
| 2024-12-12 | 20.52 | $20.36 | 334000 |
| 2024-12-11 | 20.52 | $20.48 | 184700 |
| 2024-12-10 | 20.53 | $20.75 | 196021 |
| 2024-12-09 | 20.56 | $20.47 | 443300 |
| 2024-12-06 | 20.59 | $20.36 | 240744 |
| 2024-12-05 | 20.64 | $20.37 | 236200 |
| 2024-12-04 | 20.66 | $20.06 | 169834 |
| 2024-12-03 | 20.74 | $20.75 | 243700 |
| 2024-12-02 | 20.79 | $21.33 | 283545 |
| 2024-11-29 | 20.82 | $20.60 | 435400 |
| 2024-11-27 | 20.89 | $20.78 | 126310 |
| 2024-11-26 | 20.94 | $20.56 | 214800 |
| 2024-11-25 | 21.05 | $20.99 | 245639 |
| 2024-11-22 | 21.14 | $20.53 | 171830 |
| 2024-11-21 | 21.24 | $20.30 | 171200 |
| 2024-11-20 | 21.37 | $20.41 | 140200 |
| 2024-11-19 | 21.48 | $20.40 | 718700 |
| 2024-11-18 | 21.60 | $20.51 | 310000 |
| 2024-11-15 | 21.72 | $20.29 | 274900 |
| 2024-11-14 | 21.88 | $20.15 | 265000 |
| 2024-11-13 | 22.03 | $20.26 | 211000 |
| 2024-11-12 | 22.15 | $20.76 | 209800 |
| 2024-11-11 | 22.25 | $21.23 | 219514 |
| 2024-11-08 | 22.34 | $21.12 | 152200 |
| 2024-11-07 | 22.45 | $21.35 | 195800 |
| 2024-11-06 | 22.53 | $20.73 | 83414 |
| 2024-11-05 | 22.66 | $21.81 | 128632 |
| 2024-11-04 | 22.71 | $21.69 | 149500 |
| 2024-11-01 | 22.82 | $22.01 | 114545 |
| 2024-10-31 | 22.90 | $21.96 | 118636 |
| 2024-10-30 | 23.00 | $21.76 | 76845 |
| 2024-10-29 | 23.10 | $22.64 | 95700 |
| 2024-10-28 | 23.15 | $22.87 | 94300 |
| 2024-10-25 | 23.19 | $22.63 | 57300 |
| 2024-10-24 | 23.28 | $22.81 | 78521 |
| 2024-10-23 | 23.33 | $22.57 | 88140 |
| 2024-10-22 | 23.34 | $22.86 | 102248 |
| 2024-10-21 | 23.35 | $22.90 | 98601 |
| 2024-10-18 | 23.35 | $23.43 | 58710 |
| 2024-10-17 | 23.33 | $23.26 | 394400 |
| 2024-10-16 | 23.34 | $22.64 | 158106 |
| 2024-10-15 | 23.37 | $22.76 | 303500 |
| 2024-10-14 | 23.41 | $23.05 | 151100 |
| 2024-10-11 | 23.45 | $23.23 | 113100 |
| 2024-10-10 | 23.47 | $23.03 | 79146 |
| 2024-10-09 | 23.50 | $23.22 | 80100 |
| 2024-10-08 | 23.50 | $22.93 | 81736 |
| 2024-10-07 | 23.48 | $23.75 | 83500 |
| 2024-10-04 | 23.43 | $23.75 | 55100 |
| 2024-10-03 | 23.39 | $23.87 | 30612 |
| 2024-10-02 | 23.37 | $23.87 | 237800 |
| 2024-10-01 | 23.34 | $23.48 | 250601 |
| 2024-09-30 | 23.33 | $23.79 | 190345 |
| 2024-09-27 | 23.31 | $24.41 | 44200 |
| 2024-09-26 | 23.25 | $23.73 | 94200 |
| 2024-09-25 | 23.22 | $22.79 | 41700 |
| 2024-09-24 | 23.25 | $23.09 | 54714 |
| 2024-09-23 | 23.24 | $22.82 | 66300 |
| 2024-09-20 | 23.24 | $23.06 | 57345 |
| 2024-09-19 | 23.22 | $23.57 | 45704 |
| 2024-09-18 | 23.18 | $23.22 | 41927 |
| 2024-09-17 | 23.13 | $23.58 | 52000 |
| 2024-09-16 | 23.08 | $23.73 | 614302 |
| 2024-09-13 | 23.04 | $23.75 | 63317 |
| 2024-09-12 | 22.99 | $23.64 | 102000 |
| 2024-09-11 | 22.95 | $23.11 | 108729 |
| 2024-09-10 | 22.96 | $22.52 | 232000 |
| 2024-09-09 | 23.00 | $22.72 | 181400 |
| 2024-09-06 | 23.04 | $23.10 | 69200 |
| 2024-09-05 | 23.07 | $23.40 | 91412 |
| 2024-09-04 | 23.08 | $23.26 | 73822 |
| 2024-09-03 | 23.11 | $23.30 | 75200 |
| 2024-08-30 | 23.14 | $23.39 | 92442 |
| 2024-08-29 | 23.20 | $23.29 | 85400 |
| 2024-08-28 | 23.23 | $23.03 | 37233 |
| 2024-08-27 | 23.29 | $23.38 | 111704 |
| 2024-08-26 | 23.33 | $22.85 | 98827 |
| 2024-08-23 | 23.39 | $22.94 | 304507 |
| 2024-08-22 | 23.49 | $22.60 | 229900 |
| 2024-08-21 | 23.59 | $22.74 | 469200 |
| 2024-08-20 | 23.69 | $22.27 | 234000 |
| 2024-08-19 | 23.81 | $22.64 | 457845 |
| 2024-08-16 | 23.93 | $22.80 | 103500 |
| 2024-08-15 | 24.02 | $22.89 | 237600 |
| 2024-08-14 | 24.13 | $22.67 | 82235 |
| 2024-08-13 | 24.26 | $23.31 | 100514 |
| 2024-08-12 | 24.35 | $23.37 | 97100 |
| 2024-08-09 | 24.42 | $23.47 | 120400 |
| 2024-08-08 | 24.51 | $23.82 | 92700 |
| 2024-08-07 | 24.59 | $23.59 | 104400 |
| 2024-08-06 | 24.68 | $23.88 | 141200 |
| 2024-08-05 | 24.74 | $23.89 | 57401 |
| 2024-08-02 | 24.79 | $24.47 | 74504 |
| 2024-08-01 | 24.79 | $23.96 | 42700 |
| 2024-07-31 | 24.81 | $24.19 | 71222 |
| 2024-07-30 | 24.83 | $24.27 | 319600 |
| 2024-07-29 | 24.83 | $24.02 | 271218 |
| 2024-07-26 | 24.82 | $25.03 | 101618 |
| 2024-07-25 | 24.78 | $24.58 | 70444 |
| 2024-07-24 | 24.78 | $24.58 | 45000 |
| 2024-07-23 | 24.80 | $24.70 | 191900 |
| 2024-07-22 | 24.80 | $25.01 | 277000 |
| 2024-07-19 | 24.77 | $24.73 | 61000 |
| 2024-07-18 | 24.89 | $24.98 | 55600 |
| 2024-07-17 | 25.01 | $25.37 | 49400 |
| 2024-07-16 | 25.09 | $25.06 | 106100 |
| 2024-07-15 | 25.19 | $24.81 | 65200 |
| 2024-07-12 | 25.31 | $25.17 | 46400 |
| 2024-07-11 | 25.43 | $25.48 | 49500 |
| 2024-07-10 | 25.53 | $25.41 | 44545 |
| 2024-07-09 | 25.65 | $25.05 | 68700 |
| 2024-07-08 | 25.79 | $25.00 | 130130 |
| 2024-07-05 | 25.95 | $24.39 | 84822 |
| 2024-07-03 | 26.11 | $24.46 | 36024 |
| 2024-07-02 | 26.26 | $24.49 | 99700 |
| 2024-07-01 | 26.39 | $24.20 | 125627 |
| 2024-06-28 | 26.54 | $23.94 | 134400 |
| 2024-06-27 | 26.69 | $24.21 | 70331 |
| 2024-06-26 | 26.85 | $24.55 | 47200 |
| 2024-06-25 | 27.01 | $24.99 | 74300 |
| 2024-06-24 | 27.14 | $24.60 | 117500 |
| 2024-06-21 | 27.28 | $24.56 | 66545 |
| 2024-06-20 | 27.43 | $27.16 | 80102 |
| 2024-06-18 | 27.50 | $27.31 | 80000 |
| 2024-06-17 | 27.57 | $26.99 | 66036 |
| 2024-06-14 | 27.65 | $26.93 | 71803 |
| 2024-06-13 | 27.75 | $27.21 | 44425 |
| 2024-06-12 | 27.82 | $27.60 | 32000 |
| 2024-06-11 | 27.85 | $27.55 | 53300 |
| 2024-06-10 | 27.87 | $27.73 | 35620 |
| 2024-06-07 | 27.86 | $27.87 | 27800 |
| 2024-06-06 | 27.86 | $28.20 | 177700 |
| 2024-06-05 | 27.82 | $27.63 | 35900 |
| 2024-06-04 | 27.79 | $27.38 | 42010 |
| 2024-06-03 | 27.76 | $27.21 | 35239 |
| 2024-05-31 | 27.74 | $27.08 | 42507 |
| 2024-05-30 | 27.71 | $27.04 | 40824 |
| 2024-05-29 | 27.70 | $27.39 | 57600 |
| 2024-05-28 | 27.68 | $27.71 | 35300 |
| 2024-05-24 | 27.67 | $27.68 | 33700 |
| 2024-05-23 | 27.65 | $27.36 | 48411 |
| 2024-05-22 | 27.65 | $27.61 | 30400 |
| 2024-05-21 | 27.63 | $28.49 | 36800 |
| 2024-05-20 | 27.54 | $28.67 | 24707 |
| 2024-05-17 | 27.46 | $28.75 | 27216 |
| 2024-05-16 | 27.35 | $28.78 | 33413 |
| 2024-05-15 | 27.20 | $28.59 | 25800 |
| 2024-05-14 | 27.05 | $28.18 | 28300 |
| 2024-05-13 | 26.92 | $27.96 | 48100 |
| 2024-05-10 | 26.82 | $27.69 | 28031 |
| 2024-05-09 | 26.73 | $27.75 | 33300 |
| 2024-05-08 | 26.67 | $27.51 | 46900 |
| 2024-05-07 | 26.61 | $27.01 | 46108 |
| 2024-05-06 | 26.61 | $26.68 | 31322 |
| 2024-05-03 | 26.63 | $26.84 | 41500 |
| 2024-05-02 | 26.64 | $26.50 | 99700 |
| 2024-05-01 | 26.68 | $26.89 | 34700 |
| 2024-04-30 | 26.70 | $26.98 | 59633 |
| 2024-04-29 | 26.73 | $27.41 | 46600 |
| 2024-04-26 | 26.72 | $27.40 | 3.4M |
| 2024-04-25 | 26.72 | $27.31 | 31600 |
| 2024-04-24 | 26.72 | $27.17 | 28547 |
| 2024-04-23 | 26.73 | $26.81 | 34700 |
| 2024-04-22 | 26.77 | $27.00 | 57738 |
| 2024-04-19 | 26.76 | $26.49 | 65506 |
| 2024-04-18 | 26.76 | $25.78 | 65100 |
| 2024-04-17 | 26.81 | $25.56 | 64700 |
| 2024-04-16 | 26.87 | $25.71 | 68520 |
| 2024-04-15 | 26.92 | $25.87 | 44800 |
| 2024-04-12 | 26.97 | $26.00 | 30100 |
| 2024-04-11 | 27.01 | $26.48 | 47329 |
| 2024-04-10 | 27.04 | $26.32 | 25400 |
| 2024-04-09 | 27.07 | $26.94 | 32000 |
| 2024-04-08 | 27.11 | $27.17 | 37110 |
| 2024-04-05 | 27.12 | $27.08 | 31000 |
| 2024-04-04 | 27.16 | $27.31 | 39200 |
| 2024-04-03 | 27.16 | $27.24 | 30415 |
| 2024-04-02 | 27.16 | $27.45 | 23100 |
| 2024-04-01 | 27.16 | $27.29 | 31800 |
| 2024-03-28 | 27.15 | $27.47 | 27500 |
| 2024-03-27 | 27.17 | $27.31 | 34800 |
| 2024-03-26 | 27.20 | $27.40 | 36500 |
| 2024-03-25 | 27.22 | $27.56 | 33100 |
| 2024-03-22 | 27.22 | $26.85 | 43800 |
| 2024-03-21 | 27.27 | $26.34 | 21700 |
| 2024-03-20 | 27.35 | $26.89 | 44900 |
| 2024-03-19 | 27.40 | $26.66 | 35000 |
| 2024-03-18 | 27.44 | $26.78 | 29729 |
| 2024-03-15 | 27.46 | $26.89 | 50215 |
| 2024-03-14 | 27.46 | $26.75 | 55002 |
| 2024-03-13 | 27.45 | $27.10 | 27800 |
| 2024-03-12 | 27.44 | $26.92 | 31394 |
| 2024-03-11 | 27.45 | $27.64 | 34629 |
| 2024-03-08 | 27.43 | $27.51 | 37739 |
| 2024-03-07 | 27.41 | $27.82 | 37800 |
| 2024-03-06 | 27.38 | $27.29 | 40613 |
| 2024-03-05 | 27.37 | $27.34 | 27747 |
| 2024-03-04 | 27.31 | $27.36 | 130311 |
| 2024-03-01 | 27.24 | $27.20 | 37417 |
| 2024-02-29 | 27.18 | $27.82 | 49700 |
| 2024-02-28 | 27.07 | $27.84 | 267600 |
| 2024-02-27 | 26.99 | $27.80 | 251700 |
| 2024-02-26 | 26.91 | $27.61 | 1.3M |
| 2024-02-23 | 26.82 | $27.82 | 50308 |
| 2024-02-22 | 26.72 | $27.92 | 48845 |
| 2024-02-21 | 26.60 | $27.87 | 38005 |
| 2024-02-20 | 26.49 | $27.47 | 44409 |
| 2024-02-16 | 26.40 | $27.19 | 55400 |
| 2024-02-15 | 26.34 | $26.90 | 70732 |
| 2024-02-14 | 26.29 | $26.67 | 51421 |
| 2024-02-13 | 26.25 | $26.75 | 329500 |
| 2024-02-12 | 26.24 | $27.15 | 192200 |
| 2024-02-09 | 26.22 | $27.22 | 396700 |
| 2024-02-08 | 26.18 | $27.15 | 59700 |
| 2024-02-07 | 26.09 | $27.23 | 73549 |
| 2024-02-06 | 25.99 | $27.15 | 99214 |
| 2024-02-05 | 25.89 | $26.08 | 51400 |
| 2024-02-02 | 25.83 | $25.96 | 33100 |
| 2024-02-01 | 25.78 | $25.93 | 37600 |
| 2024-01-31 | 25.73 | $25.72 | 63143 |
| 2024-01-30 | 25.68 | $26.20 | 59925 |
| 2024-01-29 | 25.62 | $26.16 | 77600 |
| 2024-01-26 | 25.57 | $25.92 | 50500 |
| 2024-01-25 | 25.53 | $25.67 | 59700 |
| 2024-01-24 | 25.49 | $25.60 | 85304 |
| 2024-01-23 | 25.46 | $25.70 | 75437 |
| 2024-01-22 | 25.41 | $25.66 | 124000 |
| 2024-01-19 | 25.35 | $25.97 | 267839 |
| 2024-01-18 | 25.29 | $25.95 | 122100 |
| 2024-01-17 | 25.21 | $25.89 | 69100 |
| 2024-01-16 | 25.13 | $26.56 | 148418 |
| 2024-01-12 | 25.03 | $26.75 | 81623 |
| 2024-01-11 | 24.90 | $26.33 | 174000 |
| 2024-01-10 | 24.76 | $25.40 | 47416 |
| 2024-01-09 | 24.68 | $25.13 | 44400 |
| 2024-01-08 | 24.63 | $25.12 | 162628 |
| 2024-01-05 | 24.57 | $25.02 | 88200 |
| 2024-01-04 | 24.51 | $25.01 | 80000 |
| 2024-01-03 | 24.46 | $24.75 | 54349 |
| 2024-01-02 | 24.44 | $24.73 | 143522 |
| 2023-12-29 | 24.43 | $25.03 | 49200 |
| 2023-12-28 | 24.42 | $25.21 | 52000 |
| 2023-12-27 | 24.37 | $25.02 | 67800 |
| 2023-12-26 | 24.35 | $24.99 | 85100 |
| 2023-12-22 | 24.33 | $24.91 | 76609 |
| 2023-12-21 | 24.32 | $24.84 | 160400 |
| 2023-12-20 | 24.32 | $24.40 | 75112 |
| 2023-12-19 | 24.34 | $24.68 | 342100 |
| 2023-12-18 | 24.33 | $24.49 | 601208 |
| 2023-12-15 | 24.35 | $24.26 | 104816 |
| 2023-12-14 | 24.36 | $24.56 | 179800 |
| 2023-12-13 | 24.37 | $24.02 | 343700 |
| 2023-12-12 | 24.40 | $23.68 | 373900 |
| 2023-12-11 | 24.41 | $23.81 | 312437 |
| 2023-12-08 | 24.40 | $24.00 | 193100 |
| 2023-12-07 | 24.38 | $23.98 | 169408 |
| 2023-12-06 | 24.36 | $23.79 | 159100 |
| 2023-12-05 | 24.37 | $23.96 | 228200 |
| 2023-12-04 | 24.35 | $24.42 | 132035 |
| 2023-12-01 | 24.33 | $24.63 | 90921 |
| 2023-11-30 | 24.30 | $24.79 | 102400 |
| 2023-11-29 | 24.25 | $24.25 | 93200 |
| 2023-11-28 | 24.22 | $24.49 | 80700 |
| 2023-11-27 | 24.20 | $24.57 | 94100 |
| 2023-11-24 | 24.18 | $24.75 | 60900 |
| 2023-11-22 | 24.16 | $24.92 | 63800 |
| 2023-11-21 | 24.14 | $24.66 | 97700 |
| 2023-11-20 | 24.14 | $24.66 | 140600 |
| 2023-11-17 | 24.14 | $24.75 | 90100 |
| 2023-11-16 | 24.14 | $24.42 | 82022 |
| 2023-11-15 | 24.15 | $24.79 | 65200 |
| 2023-11-14 | 24.14 | $24.74 | 83300 |
| 2023-11-13 | 24.14 | $23.74 | 192900 |
| 2023-11-10 | 24.21 | $23.62 | 108200 |
| 2023-11-09 | 24.28 | $23.62 | 76028 |
| 2023-11-08 | 24.38 | $23.63 | 113300 |
| 2023-11-07 | 24.49 | $23.90 | 146200 |
| 2023-11-06 | 24.57 | $23.67 | 181800 |
| 2023-11-03 | 24.66 | $23.96 | 92200 |
| 2023-11-02 | 24.75 | $24.00 | 95200 |
| 2023-11-01 | 24.85 | $23.77 | 96415 |
| 2023-10-31 | 24.95 | $23.75 | 114117 |
| 2023-10-30 | 25.03 | $24.15 | 184400 |
| 2023-10-27 | 25.05 | $24.15 | 106000 |
| 2023-10-26 | 25.10 | $24.32 | 142300 |
| 2023-10-25 | 25.15 | $24.52 | 80900 |
| 2023-10-24 | 25.19 | $24.70 | 116617 |
| 2023-10-23 | 25.25 | $24.60 | 105600 |
| 2023-10-20 | 25.32 | $24.68 | 66816 |
| 2023-10-19 | 25.40 | $24.78 | 102028 |
| 2023-10-18 | 25.50 | $24.53 | 70727 |
| 2023-10-17 | 25.62 | $24.64 | 181617 |
| 2023-10-16 | 25.74 | $25.12 | 574234 |
| 2023-10-13 | 25.84 | $25.20 | 69202 |
| 2023-10-12 | 25.94 | $25.45 | 78420 |
| 2023-10-11 | 26.03 | $25.83 | 82237 |
| 2023-10-10 | 26.11 | $25.63 | 134641 |
| 2023-10-09 | 26.21 | $25.37 | 47800 |
| 2023-10-06 | 26.33 | $25.75 | 83200 |
| 2023-10-05 | 26.44 | $26.05 | 58529 |
| 2023-10-04 | 26.53 | $25.84 | 169900 |
| 2023-10-03 | 26.65 | $25.32 | 196829 |
| 2023-10-02 | 26.79 | $24.53 | 395600 |
| 2023-09-29 | 26.99 | $25.16 | 374835 |
| 2023-09-28 | 27.18 | $25.29 | 104000 |
| 2023-09-27 | 27.40 | $25.37 | 66800 |
| 2023-09-26 | 27.62 | $25.76 | 114700 |
| 2023-09-25 | 27.82 | $26.14 | 155917 |
| 2023-09-22 | 27.98 | $26.31 | 113939 |
| 2023-09-21 | 28.12 | $26.66 | 57111 |
| 2023-09-20 | 28.25 | $27.04 | 89409 |
| 2023-09-19 | 28.35 | $27.03 | 53434 |
| 2023-09-18 | 28.46 | $27.09 | 83300 |
| 2023-09-15 | 28.58 | $27.16 | 57900 |
| 2023-09-14 | 28.67 | $27.29 | 53900 |
| 2023-09-13 | 28.75 | $27.43 | 221300 |
| 2023-09-12 | 28.87 | $27.70 | 1.2M |
| 2023-09-11 | 28.95 | $27.77 | 565900 |
| 2023-09-08 | 29.02 | $27.81 | 226848 |
| 2023-09-07 | 29.12 | $27.89 | 57500 |
| 2023-09-06 | 29.21 | $28.29 | 44700 |
| 2023-09-05 | 29.29 | $28.14 | 47427 |
| 2023-09-01 | 29.38 | $28.53 | 40707 |
| 2023-08-31 | 29.43 | $28.97 | 43400 |
| 2023-08-30 | 29.46 | $29.70 | 32600 |
| 2023-08-29 | 29.46 | $29.70 | 44200 |
| 2023-08-28 | 29.47 | $29.67 | 39635 |
| 2023-08-25 | 29.48 | $29.50 | 33540 |
| 2023-08-24 | 29.55 | $29.05 | 45632 |
| 2023-08-23 | 29.62 | $29.31 | 46100 |
| 2023-08-22 | 29.72 | $28.93 | 46800 |
| 2023-08-21 | 29.81 | $29.31 | 52100 |
| 2023-08-18 | 29.88 | $29.40 | 30126 |
| 2023-08-17 | 29.95 | $28.94 | 36445 |
| 2023-08-16 | 30.02 | $29.02 | 31700 |
| 2023-08-15 | 30.09 | $29.76 | 37300 |
| 2023-08-14 | 30.13 | $29.31 | 45135 |
| 2023-08-11 | 30.20 | $29.17 | 32100 |
| 2023-08-10 | 30.31 | $29.73 | 41020 |
| 2023-08-09 | 30.38 | $29.67 | 98002 |
| 2023-08-08 | 30.41 | $30.00 | 212800 |
| 2023-08-07 | 30.43 | $29.96 | 57810 |
| 2023-08-04 | 30.45 | $29.40 | 33100 |
| 2023-08-03 | 30.51 | $29.66 | 41100 |
| 2023-08-02 | 30.55 | $29.75 | 32300 |
| 2023-08-01 | 30.61 | $29.84 | 29620 |
| 2023-07-31 | 30.71 | $29.93 | 42000 |
| 2023-07-28 | 30.81 | $30.78 | 40630 |
| 2023-07-27 | 30.86 | $30.57 | 70127 |
| 2023-07-26 | 30.92 | $31.19 | 27500 |
| 2023-07-25 | 30.93 | $30.78 | 27300 |
| 2023-07-24 | 30.94 | $30.64 | 39400 |
| 2023-07-21 | 30.97 | $30.92 | 36726 |
| 2023-07-20 | 30.96 | $30.30 | 29306 |
| 2023-07-19 | 31.01 | $30.43 | 57039 |
| 2023-07-18 | 31.08 | $30.63 | 47821 |
| 2023-07-17 | 31.12 | $30.70 | 65800 |
| 2023-07-14 | 31.17 | $31.22 | 44000 |
| 2023-07-13 | 31.16 | $31.13 | 36900 |
| 2023-07-12 | 31.14 | $30.45 | 35948 |
| 2023-07-11 | 31.14 | $30.30 | 33326 |
| 2023-07-10 | 31.14 | $30.43 | 35500 |
| 2023-07-07 | 31.14 | $30.54 | 43712 |
| 2023-07-06 | 31.13 | $30.37 | 48301 |
| 2023-07-05 | 31.13 | $31.10 | 46941 |
| 2023-07-03 | 31.06 | $31.69 | 31700 |
| 2023-06-30 | 30.99 | $32.03 | 47600 |
| 2023-06-29 | 30.90 | $31.77 | 29000 |
| 2023-06-28 | 30.82 | $31.86 | 71000 |
| 2023-06-27 | 30.77 | $31.25 | 109803 |
| 2023-06-26 | 30.77 | $31.07 | 36500 |
| 2023-06-23 | 30.77 | $31.13 | 37900 |
| 2023-06-22 | 30.78 | $30.88 | 39300 |
| 2023-06-21 | 30.85 | $31.24 | 43629 |
| 2023-06-20 | 30.94 | $31.82 | 43400 |
| 2023-06-16 | 30.99 | $31.50 | 30738 |
| 2023-06-15 | 31.05 | $31.71 | 52600 |
| 2023-06-14 | 31.10 | $30.93 | 96818 |
| 2023-06-13 | 31.20 | $30.77 | 57000 |
| 2023-06-12 | 31.33 | $30.42 | 37724 |
| 2023-06-09 | 31.45 | $30.19 | 30913 |
| 2023-06-08 | 31.58 | $30.57 | 26313 |
| 2023-06-07 | 31.67 | $30.29 | 35100 |
| 2023-06-06 | 31.78 | $30.32 | 36723 |
| 2023-06-05 | 31.92 | $29.84 | 127343 |
| 2023-06-02 | 32.11 | $30.11 | 46124 |
| 2023-06-01 | 32.26 | $30.40 | 42400 |
| 2023-05-31 | 32.40 | $30.16 | 39012 |
| 2023-05-30 | 32.55 | $30.81 | 39330 |
| 2023-05-26 | 32.67 | $31.21 | 25700 |
| 2023-05-25 | 32.76 | $31.16 | 34400 |
| 2023-05-24 | 32.84 | $31.36 | 30500 |
| 2023-05-23 | 32.91 | $32.24 | 62900 |
| 2023-05-22 | 32.94 | $33.03 | 48147 |
| 2023-05-19 | 32.93 | $32.85 | 33248 |
| 2023-05-18 | 32.92 | $32.53 | 31900 |
| 2023-05-17 | 32.90 | $32.75 | 18184 |
| 2023-05-16 | 32.88 | $33.06 | 28149 |
| 2023-05-15 | 32.83 | $33.31 | 28700 |
| 2023-05-12 | 32.76 | $32.75 | 27327 |
| 2023-05-11 | 32.71 | $32.77 | 52144 |
| 2023-05-10 | 32.68 | $32.48 | 51444 |
| 2023-05-09 | 32.64 | $32.43 | 1.9M |
| 2023-05-08 | 32.60 | $33.16 | 381300 |
| 2023-05-05 | 32.52 | $33.53 | 38108 |
| 2023-05-04 | 32.43 | $33.13 | 22600 |
| 2023-05-03 | 32.37 | $33.25 | 30800 |
| 2023-05-02 | 32.27 | $33.20 | 32000 |
| 2023-05-01 | 32.16 | $33.23 | 30100 |
| 2023-04-28 | 32.05 | $32.98 | 31835 |
| 2023-04-27 | 31.93 | $32.82 | 110900 |
| 2023-04-26 | 31.82 | $32.63 | 28500 |
| 2023-04-25 | 31.67 | $32.92 | 37200 |
| 2023-04-24 | 31.54 | $32.87 | 164000 |
| 2023-04-21 | 31.38 | $32.54 | 29100 |
| 2023-04-20 | 31.22 | $32.26 | 38918 |
| 2023-04-19 | 31.08 | $32.35 | 46349 |
| 2023-04-18 | 30.92 | $31.97 | 45800 |
| 2023-04-17 | 30.79 | $31.89 | 33000 |
| 2023-04-14 | 30.65 | $31.79 | 41516 |
| 2023-04-13 | 30.52 | $32.17 | 28146 |
| 2023-04-12 | 30.30 | $31.67 | 39900 |
| 2023-04-11 | 30.15 | $31.64 | 27012 |
| 2023-04-10 | 30.00 | $31.65 | 44607 |
| 2023-04-06 | 29.85 | $31.64 | 385412 |
| 2023-04-05 | 29.71 | $31.91 | 63604 |
| 2023-04-04 | 29.54 | $31.18 | 88226 |
| 2023-04-03 | 29.39 | $31.18 | 33329 |
| 2023-03-31 | 29.27 | $30.90 | 36700 |
| 2023-03-30 | 29.18 | $30.65 | 30601 |
| 2023-03-29 | 29.11 | $30.50 | 33316 |
| 2023-03-28 | 29.01 | $29.81 | 91210 |
| 2023-03-27 | 28.92 | $30.15 | 35510 |
| 2023-03-24 | 28.82 | $29.81 | 89221 |
| 2023-03-23 | 28.73 | $29.33 | 30200 |
| 2023-03-22 | 28.68 | $29.39 | 85837 |
| 2023-03-21 | 28.61 | $29.24 | 60105 |
| 2023-03-20 | 28.55 | $29.39 | 109406 |
| 2023-03-17 | 28.49 | $28.92 | 21500 |
| 2023-03-16 | 28.45 | $29.20 | 52820 |
| 2023-03-15 | 28.41 | $27.92 | 36447 |
| 2023-03-14 | 28.44 | $28.49 | 43600 |
| 2023-03-13 | 28.43 | $28.79 | 25100 |
| 2023-03-10 | 28.39 | $28.68 | 26600 |
| 2023-03-09 | 28.35 | $28.69 | 30100 |
| 2023-03-08 | 28.27 | $28.54 | 29629 |
| 2023-03-07 | 28.23 | $28.19 | 27434 |
| 2023-03-06 | 28.23 | $28.90 | 26100 |
| 2023-03-03 | 28.22 | $29.08 | 22900 |
| 2023-03-02 | 28.21 | $29.08 | 47107 |
| 2023-03-01 | 28.22 | $28.54 | 45200 |
| 2023-02-28 | 28.20 | $28.16 | 64300 |
| 2023-02-27 | 28.20 | $28.11 | 58931 |
| 2023-02-24 | 28.22 | $28.03 | 44932 |
| 2023-02-23 | 28.24 | $28.26 | 20800 |
| 2023-02-22 | 28.27 | $28.03 | 31714 |
| 2023-02-21 | 28.30 | $28.01 | 55700 |
| 2023-02-17 | 28.35 | $28.10 | 41600 |
| 2023-02-16 | 28.38 | $28.28 | 64800 |
| 2023-02-15 | 28.40 | $28.25 | 95111 |
| 2023-02-14 | 28.38 | $28.55 | 33600 |
| 2023-02-13 | 28.38 | $28.37 | 41433 |
| 2023-02-10 | 28.35 | $28.01 | 24700 |
| 2023-02-09 | 28.33 | $27.76 | 37009 |
| 2023-02-08 | 28.29 | $27.12 | 41443 |
| 2023-02-07 | 28.29 | $27.67 | 35600 |
| 2023-02-06 | 28.27 | $28.19 | 41300 |
| 2023-02-03 | 28.24 | $28.88 | 37731 |
| 2023-02-02 | 28.15 | $28.88 | 32600 |
| 2023-02-01 | 28.07 | $29.13 | 44200 |
| 2023-01-31 | 27.94 | $28.29 | 279341 |
| 2023-01-30 | 27.85 | $28.16 | 69202 |
| 2023-01-27 | 27.77 | $28.33 | 56839 |
| 2023-01-26 | 27.68 | $28.49 | 34605 |
| 2023-01-25 | 27.58 | $28.80 | 159934 |
| 2023-01-24 | 27.46 | $28.79 | 83811 |
| 2023-01-23 | 27.34 | $28.87 | 67700 |
| 2023-01-20 | 27.20 | $28.78 | 52624 |
| 2023-01-19 | 27.05 | $28.60 | 56621 |
| 2023-01-18 | 26.91 | $27.96 | 47000 |
| 2023-01-17 | 26.81 | $28.54 | 94700 |
| 2023-01-13 | 26.68 | $27.78 | 44200 |
| 2023-01-12 | 26.62 | $27.57 | 76500 |
| 2023-01-11 | 26.56 | $27.05 | 38118 |
| 2023-01-10 | 26.49 | $26.95 | 53347 |
| 2023-01-09 | 26.43 | $27.29 | 224340 |
| 2023-01-06 | 26.34 | $27.65 | 99145 |
| 2023-01-05 | 26.22 | $27.16 | 57605 |
| 2023-01-04 | 26.12 | $27.14 | 93800 |
| 2023-01-03 | 26.04 | $26.62 | 105800 |
| 2022-12-30 | 26.00 | $26.53 | 46720 |
| 2022-12-29 | 25.94 | $26.50 | 94700 |
| 2022-12-28 | 25.87 | $26.43 | 63215 |
| 2022-12-27 | 25.81 | $26.54 | 59100 |
| 2022-12-23 | 25.72 | $26.36 | 172800 |
| 2022-12-22 | 25.66 | $26.39 | 78231 |
| 2022-12-21 | 25.59 | $26.12 | 100300 |
| 2022-12-20 | 25.54 | $25.81 | 222000 |
| 2022-12-19 | 25.51 | $25.87 | 399600 |
| 2022-12-16 | 25.49 | $25.85 | 189542 |
| 2022-12-15 | 25.46 | $26.08 | 96912 |
| 2022-12-14 | 25.44 | $26.50 | 194800 |
| 2022-12-13 | 25.39 | $26.30 | 161820 |
| 2022-12-12 | 25.35 | $25.72 | 129524 |
| 2022-12-09 | 25.33 | $25.70 | 134518 |
| 2022-12-08 | 25.30 | $25.53 | 133900 |
| 2022-12-07 | 25.23 | $25.27 | 225300 |
| 2022-12-06 | 25.20 | $25.22 | 157303 |
| 2022-12-05 | 25.17 | $25.36 | 131000 |
| 2022-12-02 | 25.12 | $25.90 | 115800 |
| 2022-12-01 | 24.98 | $25.29 | 130700 |
| 2022-11-30 | 24.87 | $25.23 | 135418 |
| 2022-11-29 | 24.78 | $25.08 | 74727 |
| 2022-11-28 | 24.70 | $24.78 | 103813 |
| 2022-11-25 | 24.64 | $25.22 | 101200 |
| 2022-11-23 | 24.57 | $24.98 | 184200 |
| 2022-11-22 | 24.50 | $25.01 | 97600 |
| 2022-11-21 | 24.45 | $25.28 | 109612 |
| 2022-11-18 | 24.38 | $25.43 | 120403 |
| 2022-11-17 | 24.27 | $25.26 | 74617 |
| 2022-11-16 | 24.16 | $25.82 | 58200 |
| 2022-11-15 | 24.06 | $25.39 | 107108 |
| 2022-11-14 | 24.04 | $25.43 | 134514 |
| 2022-11-11 | 24.01 | $25.39 | 95216 |
| 2022-11-10 | 23.98 | $25.10 | 79100 |
| 2022-11-09 | 23.97 | $24.13 | 1.5M |
| 2022-11-08 | 23.98 | $24.69 | 141600 |
| 2022-11-07 | 23.96 | $24.65 | 123309 |
| 2022-11-04 | 23.91 | $24.30 | 125643 |
| 2022-11-03 | 23.89 | $23.07 | 210700 |
| 2022-11-02 | 23.94 | $23.15 | 157930 |
| 2022-11-01 | 24.00 | $23.46 | 150600 |
| 2022-10-31 | 24.07 | $23.47 | 185800 |
| 2022-10-28 | 24.07 | $23.62 | 144140 |
| 2022-10-27 | 24.05 | $23.76 | 125900 |
| 2022-10-26 | 24.05 | $23.60 | 109800 |
| 2022-10-25 | 24.08 | $23.98 | 135931 |
| 2022-10-24 | 24.07 | $23.80 | 128928 |
| 2022-10-21 | 24.07 | $23.41 | 117700 |
| 2022-10-20 | 24.09 | $23.02 | 295600 |
| 2022-10-19 | 24.17 | $23.87 | 203919 |
| 2022-10-18 | 24.19 | $24.94 | 101700 |
| 2022-10-17 | 24.18 | $24.83 | 108847 |
| 2022-10-14 | 24.20 | $24.66 | 130610 |
| 2022-10-13 | 24.21 | $24.89 | 113500 |
| 2022-10-12 | 24.21 | $24.42 | 86300 |
| 2022-10-11 | 24.25 | $24.25 | 168400 |
| 2022-10-10 | 24.32 | $23.65 | 107800 |
| 2022-10-07 | 24.45 | $23.87 | 84400 |
| 2022-10-06 | 24.53 | $24.19 | 66809 |
| 2022-10-05 | 24.59 | $24.40 | 85438 |
| 2022-10-04 | 24.63 | $24.78 | 163549 |
| 2022-10-03 | 24.64 | $23.48 | 170235 |
| 2022-09-30 | 24.72 | $23.29 | 125800 |
| 2022-09-29 | 24.82 | $23.69 | 173000 |
| 2022-09-28 | 24.93 | $24.18 | 155340 |
| 2022-09-27 | 25.03 | $23.82 | 260200 |
| 2022-09-26 | 25.13 | $23.75 | 140701 |
| 2022-09-23 | 25.23 | $23.72 | 100029 |
| 2022-09-22 | 25.34 | $24.72 | 83500 |
| 2022-09-21 | 25.43 | $24.30 | 85902 |
| 2022-09-20 | 25.52 | $24.80 | 82010 |
| 2022-09-19 | 25.59 | $25.14 | 105504 |
| 2022-09-16 | 25.69 | $24.79 | 69200 |
| 2022-09-15 | 25.80 | $24.92 | 137022 |
| 2022-09-14 | 25.92 | $25.30 | 133322 |
| 2022-09-13 | 25.96 | $25.59 | 73600 |
| 2022-09-12 | 26.01 | $26.26 | 94233 |
| 2022-09-09 | 26.02 | $25.55 | 57826 |
| 2022-09-08 | 26.07 | $25.36 | 97700 |
| 2022-09-07 | 26.12 | $25.16 | 85300 |
| 2022-09-06 | 26.15 | $24.92 | 86701 |
| 2022-09-02 | 26.19 | $25.07 | 189640 |
| 2022-09-01 | 26.19 | $25.42 | 1.4M |
| 2022-08-31 | 26.22 | $25.84 | 68600 |
| 2022-08-30 | 26.23 | $26.09 | 54000 |
| 2022-08-29 | 26.24 | $25.88 | 108800 |
| 2022-08-26 | 26.26 | $25.71 | 66400 |
| 2022-08-25 | 26.27 | $25.95 | 190700 |
| 2022-08-24 | 26.25 | $26.49 | 77440 |
| 2022-08-23 | 26.22 | $26.25 | 53707 |
| 2022-08-22 | 26.19 | $26.20 | 119916 |
| 2022-08-19 | 26.16 | $26.97 | 52804 |
| 2022-08-18 | 26.09 | $27.02 | 67235 |
| 2022-08-17 | 26.03 | $27.31 | 44237 |
| 2022-08-16 | 25.94 | $26.25 | 73200 |
| 2022-08-15 | 25.96 | $26.41 | 74001 |
| 2022-08-12 | 25.95 | $26.50 | 48500 |
| 2022-08-11 | 25.92 | $26.64 | 62513 |
| 2022-08-10 | 25.87 | $26.39 | 46000 |
| 2022-08-09 | 25.85 | $25.77 | 57011 |
| 2022-08-08 | 25.84 | $25.55 | 78400 |
| 2022-08-05 | 25.82 | $25.24 | 108200 |
| 2022-08-04 | 25.84 | $25.91 | 44715 |
| 2022-08-03 | 25.79 | $26.15 | 75826 |
| 2022-08-02 | 25.73 | $26.24 | 88105 |
| 2022-08-01 | 25.67 | $26.17 | 104800 |
| 2022-07-29 | 25.64 | $25.92 | 107900 |
| 2022-07-28 | 25.63 | $25.59 | 231100 |
| 2022-07-27 | 25.62 | $25.88 | 74500 |
| 2022-07-26 | 25.60 | $25.61 | 59914 |
| 2022-07-25 | 25.62 | $25.72 | 106900 |
| 2022-07-22 | 25.61 | $25.60 | 55100 |
| 2022-07-21 | 25.56 | $25.74 | 65513 |
| 2022-07-20 | 25.50 | $25.60 | 74100 |
| 2022-07-19 | 25.46 | $26.53 | 56000 |
| 2022-07-18 | 25.37 | $26.24 | 159814 |
| 2022-07-15 | 25.29 | $25.88 | 161200 |
| 2022-07-14 | 25.24 | $25.68 | 94600 |
| 2022-07-13 | 25.13 | $26.00 | 208200 |
| 2022-07-12 | 25.05 | $25.45 | 69910 |
| 2022-07-11 | 25.00 | $25.31 | 111924 |
| 2022-07-08 | 24.95 | $25.56 | 66800 |
| 2022-07-07 | 24.91 | $24.90 | 94145 |
| 2022-07-06 | 24.90 | $24.93 | 90634 |
| 2022-07-05 | 24.91 | $25.09 | 825619 |
| 2022-07-01 | 24.89 | $25.66 | 54200 |
| 2022-06-30 | 24.86 | $25.58 | 201837 |
| 2022-06-29 | 24.80 | $25.40 | 106644 |
| 2022-06-28 | 24.81 | $25.61 | 122200 |
| 2022-06-27 | 24.82 | $25.82 | 143649 |
| 2022-06-24 | 24.79 | $25.58 | 82200 |
| 2022-06-23 | 24.76 | $24.70 | 91900 |
| 2022-06-22 | 24.78 | $24.38 | 141600 |
| 2022-06-21 | 24.80 | $24.83 | 188900 |
| 2022-06-17 | 24.80 | $24.77 | 109048 |
| 2022-06-16 | 24.79 | $24.65 | 133000 |
| 2022-06-15 | 24.80 | $24.82 | 214500 |
| 2022-06-14 | 24.86 | $23.61 | 229100 |
| 2022-06-13 | 24.97 | $24.31 | 162000 |
| 2022-06-10 | 24.99 | $24.42 | 165300 |
| 2022-06-09 | 24.97 | $24.42 | 80600 |
| 2022-06-08 | 24.97 | $24.67 | 57900 |
| 2022-06-07 | 24.95 | $24.82 | 278300 |
| 2022-06-06 | 24.92 | $24.98 | 111200 |
| 2022-06-03 | 24.88 | $24.80 | 99603 |
| 2022-06-02 | 24.90 | $25.01 | 117243 |
| 2022-06-01 | 24.93 | $24.46 | 305000 |
| 2022-05-31 | 24.99 | $25.62 | 134600 |
| 2022-05-27 | 24.98 | $25.70 | 100935 |
| 2022-05-26 | 24.96 | $25.24 | 106914 |
| 2022-05-25 | 24.97 | $24.99 | 157400 |
| 2022-05-24 | 24.97 | $25.07 | 108406 |
| 2022-05-23 | 24.96 | $24.83 | 128616 |
| 2022-05-20 | 25.01 | $24.83 | 129600 |
| 2022-05-19 | 25.05 | $24.61 | 120100 |
| 2022-05-18 | 25.11 | $24.79 | 123900 |
| 2022-05-17 | 25.15 | $26.06 | 392000 |
| 2022-05-16 | 25.09 | $25.71 | 156800 |
| 2022-05-13 | 25.01 | $24.70 | 117211 |
| 2022-05-12 | 24.99 | $24.12 | 136400 |
| 2022-05-11 | 25.00 | $24.30 | 156700 |
| 2022-05-10 | 24.99 | $24.40 | 168916 |
| 2022-05-09 | 24.98 | $24.18 | 145200 |
| 2022-05-06 | 25.00 | $24.23 | 160100 |
| 2022-05-05 | 25.01 | $25.09 | 87738 |
| 2022-05-04 | 24.95 | $25.69 | 101400 |
| 2022-05-03 | 24.86 | $25.57 | 393540 |
| 2022-05-02 | 24.79 | $25.45 | 165125 |
| 2022-04-29 | 24.76 | $25.36 | 106500 |
| 2022-04-28 | 24.71 | $25.40 | 123348 |
| 2022-04-27 | 24.70 | $25.08 | 207600 |
| 2022-04-26 | 24.72 | $24.87 | 152000 |
| 2022-04-25 | 24.67 | $25.75 | 127000 |
| 2022-04-22 | 24.55 | $25.57 | 75632 |
| 2022-04-21 | 24.44 | $25.88 | 73200 |
| 2022-04-20 | 24.31 | $25.63 | 162107 |
| 2022-04-19 | 24.22 | $24.82 | 405700 |
| 2022-04-18 | 24.18 | $24.13 | 186049 |
| 2022-04-14 | 24.18 | $24.22 | 112440 |
| 2022-04-13 | 24.19 | $24.35 | 198322 |
| 2022-04-12 | 24.18 | $24.03 | 167724 |
| 2022-04-11 | 24.12 | $24.30 | 179500 |
| 2022-04-08 | 24.09 | $24.61 | 376700 |
| 2022-04-07 | 24.04 | $24.34 | 279000 |
| 2022-04-06 | 24.01 | $23.98 | 133000 |
| 2022-04-05 | 24.07 | $23.93 | 150109 |
| 2022-04-04 | 24.08 | $24.01 | 87900 |
| 2022-04-01 | 24.05 | $24.88 | 152300 |
| 2022-03-31 | 24.04 | $24.36 | 113300 |
| 2022-03-30 | 24.13 | $25.35 | 320326 |
| 2022-03-29 | 24.19 | $25.30 | 359100 |
| 2022-03-28 | 24.32 | $23.98 | 316600 |
| 2022-03-25 | 24.54 | $23.27 | 294000 |
| 2022-03-24 | 24.94 | $23.44 | 84117 |
| 2022-03-23 | 25.26 | $23.21 | 91841 |
| 2022-03-22 | 25.61 | $23.90 | 259247 |
| 2022-03-21 | 25.95 | $23.99 | 720500 |
| 2022-03-18 | 26.36 | $24.17 | 1.1M |
| 2022-03-17 | 26.79 | $24.43 | 2.4M |
| 2022-03-16 | 27.21 | $24.03 | 828900 |
| 2022-03-15 | 27.65 | $22.86 | 543945 |
| 2022-03-14 | 28.07 | $23.73 | 214938 |
| 2022-03-11 | 28.53 | $23.56 | 116716 |
| 2022-03-10 | 29.04 | $23.83 | 181731 |
| 2022-03-09 | 29.52 | $25.25 | 170700 |
| 2022-03-08 | 29.91 | $24.02 | 769000 |
| 2022-03-07 | 30.38 | $23.34 | 638106 |
| 2022-03-04 | 30.87 | $24.83 | 508400 |
| 2022-03-03 | 31.27 | $26.02 | 1.0M |
| 2022-03-02 | 31.64 | $26.64 | 388813 |
| 2022-03-01 | 31.93 | $27.82 | 524016 |
| 2022-02-28 | 32.16 | $28.55 | 520600 |
| 2022-02-25 | 32.32 | $31.26 | 118000 |
| 2022-02-24 | 32.35 | $29.77 | 138300 |
| 2022-02-23 | 32.45 | $30.29 | 73104 |
| 2022-02-22 | 32.55 | $30.66 | 86335 |
| 2022-02-18 | 32.64 | $32.22 | 65900 |
| 2022-02-17 | 32.68 | $32.73 | 238847 |
| 2022-02-16 | 32.70 | $32.85 | 152139 |
| 2022-02-15 | 32.75 | $32.67 | 146300 |
| 2022-02-14 | 32.79 | $31.36 | 183236 |
| 2022-02-11 | 32.95 | $32.91 | 237700 |
| 2022-02-10 | 33.04 | $33.75 | 141638 |
| 2022-02-09 | 33.10 | $33.47 | 443644 |
| 2022-02-08 | 33.16 | $33.02 | 663409 |
| 2022-02-07 | 33.26 | $33.50 | 69028 |
| 2022-02-04 | 33.30 | $33.09 | 73000 |
| 2022-02-03 | 33.38 | $32.90 | 64109 |
| 2022-02-02 | 33.48 | $33.42 | 70700 |
| 2022-02-01 | 33.56 | $32.33 | 92300 |
| 2022-01-31 | 33.70 | $32.41 | 121200 |
| 2022-01-28 | 33.82 | $31.81 | 64735 |
| 2022-01-27 | 33.95 | $31.84 | 109506 |
| 2022-01-26 | 34.09 | $31.86 | 117300 |
| 2022-01-25 | 34.20 | $32.15 | 138400 |
| 2022-01-24 | 34.30 | $32.60 | 132931 |
| 2022-01-21 | 34.38 | $32.95 | 126800 |
| 2022-01-20 | 34.44 | $33.11 | 122900 |
| 2022-01-19 | 34.46 | $33.83 | 78911 |
| 2022-01-18 | 34.42 | $33.42 | 96100 |
| 2022-01-14 | 34.38 | $34.66 | 69401 |
| 2022-01-13 | 34.31 | $34.75 | 96100 |
| 2022-01-12 | 34.24 | $34.87 | 61500 |
| 2022-01-11 | 34.13 | $34.71 | 66745 |
| 2022-01-10 | 33.99 | $34.89 | 158900 |
| 2022-01-07 | 33.81 | $34.35 | 79100 |
| 2022-01-06 | 33.67 | $34.70 | 87300 |
| 2022-01-05 | 33.53 | $34.85 | 65300 |
| 2022-01-04 | 33.36 | $35.02 | 61300 |
| 2022-01-03 | 33.19 | $35.26 | 115214 |
| 2021-12-31 | 32.98 | $34.72 | 62500 |
| 2021-12-30 | 32.81 | $34.54 | 86421 |
| 2021-12-29 | 32.63 | $34.49 | 56900 |
| 2021-12-28 | 32.46 | $34.16 | 50519 |
| 2021-12-27 | 32.37 | $34.21 | 71300 |
| 2021-12-23 | 32.28 | $34.01 | 143106 |
| 2021-12-22 | 32.20 | $34.25 | 816914 |
| 2021-12-21 | 32.09 | $33.50 | 167732 |
| 2021-12-20 | 32.05 | $32.97 | 436000 |
| 2021-12-17 | 32.04 | $32.73 | 127400 |
| 2021-12-16 | 32.09 | $33.30 | 116243 |
| 2021-12-15 | 32.11 | $33.18 | 58941 |
| 2021-12-14 | 32.15 | $32.72 | 121426 |
| 2021-12-13 | 32.22 | $31.96 | 122600 |
| 2021-12-10 | 32.33 | $31.33 | 201718 |
| 2021-12-09 | 32.45 | $31.46 | 122238 |
| 2021-12-08 | 32.57 | $31.86 | 75800 |
| 2021-12-07 | 32.69 | $31.52 | 147038 |
| 2021-12-06 | 32.82 | $31.72 | 131536 |
| 2021-12-03 | 32.95 | $31.02 | 107139 |
| 2021-12-02 | 33.12 | $31.23 | 150748 |
| 2021-12-01 | 33.29 | $30.91 | 114937 |
| 2021-11-30 | 33.48 | $31.19 | 114700 |
| 2021-11-29 | 33.62 | $32.38 | 66510 |
| 2021-11-26 | 33.66 | $32.26 | 43500 |
| 2021-11-24 | 33.75 | $32.42 | 66118 |
| 2021-11-23 | 33.81 | $32.18 | 51935 |
| 2021-11-22 | 33.87 | $32.59 | 81300 |
| 2021-11-19 | 33.89 | $32.88 | 51900 |
| 2021-11-18 | 33.91 | $33.67 | 52900 |
| 2021-11-17 | 33.86 | $33.62 | 50801 |
| 2021-11-16 | 33.84 | $34.00 | 65511 |
| 2021-11-15 | 33.80 | $34.16 | 49241 |
| 2021-11-12 | 33.75 | $34.18 | 34300 |
| 2021-11-11 | 33.72 | $33.78 | 42300 |
| 2021-11-10 | 33.71 | $33.81 | 40710 |
| 2021-11-09 | 33.73 | $34.32 | 61400 |
| 2021-11-08 | 33.67 | $34.17 | 44330 |
| 2021-11-05 | 33.60 | $34.26 | 43900 |
| 2021-11-04 | 33.57 | $34.33 | 53702 |
| 2021-11-03 | 33.54 | $34.71 | 72415 |
| 2021-11-02 | 33.46 | $34.60 | 41100 |
| 2021-11-01 | 33.38 | $34.10 | 84400 |
| 2021-10-29 | 33.32 | $33.21 | 58623 |
| 2021-10-28 | 33.28 | $34.09 | 33800 |
| 2021-10-27 | 33.22 | $33.51 | 34822 |
| 2021-10-26 | 33.17 | $33.43 | 40843 |
| 2021-10-25 | 33.15 | $32.94 | 75200 |
| 2021-10-22 | 33.15 | $33.26 | 34400 |
| 2021-10-21 | 33.14 | $32.65 | 60130 |
| 2021-10-20 | 33.16 | $33.22 | 41608 |
| 2021-10-19 | 33.14 | $33.19 | 84200 |
| 2021-10-18 | 33.11 | $33.22 | 107000 |
| 2021-10-15 | 33.03 | $33.50 | 51400 |
| 2021-10-14 | 32.95 | $33.65 | 42323 |
| 2021-10-13 | 32.87 | $34.15 | 40300 |
| 2021-10-12 | 32.76 | $33.11 | 44800 |
| 2021-10-11 | 32.73 | $32.95 | 55000 |
| 2021-10-08 | 32.76 | $33.59 | 333909 |
| 2021-10-07 | 32.77 | $33.70 | 316300 |
| 2021-10-06 | 32.80 | $33.14 | 103600 |
| 2021-10-05 | 32.86 | $33.03 | 62408 |
| 2021-10-04 | 32.94 | $32.77 | 141500 |
| 2021-10-01 | 33.04 | $32.56 | 207530 |
| 2021-09-30 | 33.17 | $32.74 | 250100 |
| 2021-09-29 | 33.30 | $32.63 | 304800 |
| 2021-09-28 | 33.42 | $33.00 | 137820 |
| 2021-09-27 | 33.52 | $33.02 | 51306 |
| 2021-09-24 | 33.61 | $32.95 | 45700 |
| 2021-09-23 | 33.69 | $33.13 | 59006 |
| 2021-09-22 | 33.76 | $32.85 | 49627 |
| 2021-09-21 | 33.85 | $32.58 | 59500 |
| 2021-09-20 | 33.96 | $31.55 | 56411 |
| 2021-09-17 | 34.09 | $31.94 | 80439 |
| 2021-09-16 | 34.22 | $32.07 | 64000 |
| 2021-09-15 | 34.39 | $31.96 | 145500 |
| 2021-09-14 | 34.54 | $32.44 | 47600 |
| 2021-09-13 | 34.68 | $33.56 | 46714 |
| 2021-09-10 | 34.74 | $33.75 | 42700 |
| 2021-09-09 | 34.77 | $34.32 | 45942 |
| 2021-09-08 | 34.79 | $34.42 | 43430 |
| 2021-09-07 | 34.81 | $34.60 | 41500 |
| 2021-09-03 | 34.84 | $34.78 | 48500 |
| 2021-09-02 | 34.86 | $35.09 | 57700 |
| 2021-09-01 | 34.90 | $35.37 | 67849 |
| 2021-08-31 | 34.93 | $34.98 | 43918 |
| 2021-08-30 | 34.98 | $35.12 | 45618 |
| 2021-08-27 | 35.05 | $34.82 | 37900 |
| 2021-08-26 | 35.15 | $34.44 | 55100 |
| 2021-08-25 | 35.32 | $34.49 | 105100 |
| 2021-08-24 | 35.46 | $34.81 | 70624 |
| 2021-08-23 | 35.58 | $34.66 | 70114 |
| 2021-08-20 | 35.70 | $34.16 | 86023 |
| 2021-08-19 | 35.85 | $34.49 | 79333 |
| 2021-08-18 | 35.95 | $35.56 | 62006 |
| 2021-08-17 | 36.01 | $34.89 | 37406 |
| 2021-08-16 | 36.08 | $35.20 | 66800 |
| 2021-08-13 | 36.12 | $34.90 | 31100 |
| 2021-08-12 | 36.23 | $34.32 | 41347 |
| 2021-08-11 | 36.36 | $34.64 | 35709 |
| 2021-08-10 | 36.50 | $34.95 | 54200 |
| 2021-08-09 | 36.63 | $35.04 | 51700 |
| 2021-08-06 | 36.75 | $35.31 | 38829 |
| 2021-08-05 | 36.84 | $35.90 | 39916 |
| 2021-08-04 | 36.91 | $35.88 | 41000 |
| 2021-08-03 | 37.01 | $35.97 | 206800 |
| 2021-08-02 | 37.09 | $36.48 | 41200 |
| 2021-07-30 | 37.14 | $36.96 | 57700 |
| 2021-07-29 | 37.18 | $37.71 | 40200 |
| 2021-07-28 | 37.16 | $37.41 | 40700 |
| 2021-07-27 | 37.18 | $37.18 | 35601 |
| 2021-07-26 | 37.22 | $36.97 | 69800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.80
2026-07-21
Close Price
$28.47
Vol: 59400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.22
Average
27.02
Maximum
37.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.80 | $28.47 | 59400 |
| 2026-07-20 | 27.73 | $28.31 | 50100 |
| 2026-07-17 | 27.67 | $28.25 | 31400 |
| 2026-07-16 | 27.61 | $28.71 | 21417 |
| 2026-07-15 | 27.50 | $28.24 | 17800 |
| 2026-07-14 | 27.42 | $28.01 | 18200 |
| 2026-07-13 | 27.35 | $27.92 | 18328 |
| 2026-07-10 | 27.30 | $28.16 | 16800 |
| 2026-07-09 | 27.20 | $28.12 | 19807 |
| 2026-07-08 | 27.11 | $28.45 | 17300 |
| 2026-07-07 | 26.97 | $28.97 | 26600 |
| 2026-07-06 | 26.76 | $28.73 | 24200 |
| 2026-07-02 | 26.55 | $28.24 | 46303 |
| 2026-07-01 | 26.37 | $26.55 | 48633 |
| 2026-06-30 | 26.35 | $26.16 | 47725 |
| 2026-06-29 | 26.37 | $26.82 | 44600 |
| 2026-06-26 | 26.32 | $26.48 | 34515 |
| 2026-06-25 | 26.31 | $27.01 | 29026 |
| 2026-06-24 | 26.23 | $26.84 | 24700 |
| 2026-06-23 | 26.17 | $26.44 | 41600 |
| 2026-06-22 | 26.14 | $25.82 | 52300 |
| 2026-06-18 | 26.17 | $25.50 | 23300 |
| 2026-06-17 | 26.25 | $25.72 | 68227 |
| 2026-06-16 | 26.30 | $26.14 | 25200 |
| 2026-06-15 | 26.32 | $26.32 | 36200 |
| 2026-06-12 | 26.32 | $26.32 | 22500 |
| 2026-06-11 | 26.32 | $26.59 | 35100 |
| 2026-06-10 | 26.29 | $26.47 | 16300 |
| 2026-06-09 | 26.27 | $26.17 | 42535 |
| 2026-06-08 | 26.28 | $25.46 | 48500 |
| 2026-06-05 | 26.37 | $25.39 | 35100 |
| 2026-06-04 | 26.47 | $25.31 | 33800 |
| 2026-06-03 | 26.59 | $25.74 | 155404 |
| 2026-06-02 | 26.68 | $26.19 | 63207 |
| 2026-06-01 | 26.73 | $26.29 | 25230 |
| 2026-05-29 | 26.78 | $26.90 | 24500 |
| 2026-05-28 | 26.76 | $27.50 | 195400 |
| 2026-05-27 | 26.69 | $28.01 | 169820 |
| 2026-05-26 | 26.55 | $26.87 | 383412 |
| 2026-05-22 | 26.51 | $27.34 | 21201 |
| 2026-05-21 | 26.43 | $27.06 | 34325 |
| 2026-05-20 | 26.36 | $26.61 | 28226 |
| 2026-05-19 | 26.33 | $26.43 | 27400 |
| 2026-05-18 | 26.32 | $26.03 | 32732 |
| 2026-05-15 | 26.35 | $25.95 | 25337 |
| 2026-05-14 | 26.40 | $26.24 | 42623 |
| 2026-05-13 | 26.41 | $26.11 | 41610 |
| 2026-05-12 | 26.44 | $26.58 | 162000 |
| 2026-05-11 | 26.43 | $26.62 | 41437 |
| 2026-05-08 | 26.41 | $26.89 | 37513 |
| 2026-05-07 | 26.36 | $26.74 | 40008 |
| 2026-05-06 | 26.32 | $27.42 | 35431 |
| 2026-05-05 | 26.20 | $26.97 | 25600 |
| 2026-05-04 | 26.12 | $26.42 | 41038 |
| 2026-05-01 | 26.09 | $27.37 | 16615 |
| 2026-04-30 | 25.96 | $27.05 | 42400 |
| 2026-04-29 | 25.84 | $26.07 | 28928 |
| 2026-04-28 | 25.82 | $25.36 | 36215 |
| 2026-04-27 | 25.87 | $25.19 | 43200 |
| 2026-04-24 | 25.94 | $25.12 | 48100 |
| 2026-04-23 | 26.02 | $25.25 | 32521 |
| 2026-04-22 | 26.11 | $25.57 | 21400 |
| 2026-04-21 | 26.16 | $25.64 | 28606 |
| 2026-04-20 | 26.22 | $26.35 | 27740 |
| 2026-04-17 | 26.20 | $26.65 | 41700 |
| 2026-04-16 | 26.16 | $25.93 | 46000 |
| 2026-04-15 | 26.18 | $25.95 | 28540 |
| 2026-04-14 | 26.20 | $26.26 | 39631 |
| 2026-04-13 | 26.20 | $26.66 | 76700 |
| 2026-04-10 | 26.15 | $26.99 | 24700 |
| 2026-04-09 | 26.06 | $26.74 | 34400 |
| 2026-04-08 | 25.99 | $26.74 | 57318 |
| 2026-04-07 | 25.91 | $25.66 | 65200 |
| 2026-04-06 | 25.94 | $25.24 | 39526 |
| 2026-04-02 | 26.01 | $25.36 | 37627 |
| 2026-04-01 | 26.08 | $25.46 | 137545 |
| 2026-03-31 | 26.14 | $25.15 | 729200 |
| 2026-03-30 | 26.25 | $24.37 | 90527 |
| 2026-03-27 | 26.45 | $24.40 | 45800 |
| 2026-03-26 | 26.66 | $24.54 | 61514 |
| 2026-03-25 | 26.89 | $24.47 | 73427 |
| 2026-03-24 | 27.14 | $24.32 | 54300 |
| 2026-03-23 | 27.44 | $24.63 | 63900 |
| 2026-03-20 | 27.73 | $24.45 | 60400 |
| 2026-03-19 | 28.08 | $25.06 | 45306 |
| 2026-03-18 | 28.40 | $25.78 | 25800 |
| 2026-03-17 | 28.67 | $27.62 | 40100 |
| 2026-03-16 | 28.78 | $27.42 | 43200 |
| 2026-03-13 | 28.92 | $26.97 | 36907 |
| 2026-03-12 | 29.13 | $27.07 | 31500 |
| 2026-03-11 | 29.35 | $27.75 | 23227 |
| 2026-03-10 | 29.51 | $27.83 | 37230 |
| 2026-03-09 | 29.69 | $27.95 | 50715 |
| 2026-03-06 | 29.88 | $28.46 | 43000 |
| 2026-03-05 | 30.02 | $28.27 | 49015 |
| 2026-03-04 | 30.21 | $29.11 | 33545 |
| 2026-03-03 | 30.32 | $29.67 | 94400 |
| 2026-03-02 | 30.39 | $30.26 | 37206 |
| 2026-02-27 | 30.41 | $31.10 | 34331 |
| 2026-02-26 | 30.34 | $30.95 | 675600 |
| 2026-02-25 | 30.27 | $30.85 | 35800 |
| 2026-02-24 | 30.21 | $31.35 | 24100 |
| 2026-02-23 | 30.09 | $31.59 | 28000 |
| 2026-02-20 | 29.93 | $31.60 | 13117 |
| 2026-02-19 | 29.76 | $31.38 | 30000 |
| 2026-02-18 | 29.58 | $31.21 | 37000 |
| 2026-02-17 | 29.41 | $31.26 | 25200 |
| 2026-02-13 | 29.22 | $31.70 | 37530 |
| 2026-02-12 | 28.96 | $32.14 | 24700 |
| 2026-02-11 | 28.62 | $31.68 | 44400 |
| 2026-02-10 | 28.30 | $31.05 | 100617 |
| 2026-02-09 | 28.01 | $30.96 | 219100 |
| 2026-02-06 | 27.70 | $30.58 | 53700 |
| 2026-02-05 | 27.40 | $29.68 | 45700 |
| 2026-02-04 | 27.16 | $29.24 | 35000 |
| 2026-02-03 | 26.94 | $28.12 | 35000 |
| 2026-02-02 | 26.82 | $27.92 | 30700 |
| 2026-01-30 | 26.70 | $27.22 | 22900 |
| 2026-01-29 | 26.64 | $27.29 | 25747 |
| 2026-01-28 | 26.58 | $26.93 | 21400 |
| 2026-01-27 | 26.54 | $27.30 | 127100 |
| 2026-01-26 | 26.46 | $27.07 | 60534 |
| 2026-01-23 | 26.39 | $26.91 | 20900 |
| 2026-01-22 | 26.34 | $27.01 | 32642 |
| 2026-01-21 | 26.27 | $26.75 | 28400 |
| 2026-01-20 | 26.22 | $26.59 | 420900 |
| 2026-01-16 | 26.18 | $26.57 | 230100 |
| 2026-01-15 | 26.14 | $26.92 | 94900 |
| 2026-01-14 | 26.06 | $26.91 | 34300 |
| 2026-01-13 | 25.97 | $26.30 | 33136 |
| 2026-01-12 | 25.93 | $26.27 | 51000 |
| 2026-01-09 | 25.90 | $26.34 | 20514 |
| 2026-01-08 | 25.85 | $26.53 | 24333 |
| 2026-01-07 | 25.78 | $25.61 | 22200 |
| 2026-01-06 | 25.79 | $26.01 | 35212 |
| 2026-01-05 | 25.77 | $25.48 | 45621 |
| 2026-01-02 | 25.80 | $25.92 | 38100 |
| 2025-12-31 | 25.79 | $26.20 | 13200 |
| 2025-12-30 | 25.75 | $26.22 | 24533 |
| 2025-12-29 | 25.70 | $26.19 | 18404 |
| 2025-12-26 | 25.65 | $25.99 | 23700 |
| 2025-12-24 | 25.61 | $25.99 | 9804 |
| 2025-12-23 | 25.57 | $25.92 | 30816 |
| 2025-12-22 | 25.53 | $25.96 | 32101 |
| 2025-12-19 | 25.49 | $26.16 | 36531 |
| 2025-12-18 | 25.42 | $26.20 | 28400 |
| 2025-12-17 | 25.33 | $26.15 | 21607 |
| 2025-12-16 | 25.25 | $26.45 | 36412 |
| 2025-12-15 | 25.12 | $26.12 | 41400 |
| 2025-12-12 | 25.02 | $26.27 | 40121 |
| 2025-12-11 | 24.88 | $25.77 | 43244 |
| 2025-12-10 | 24.79 | $25.17 | 32943 |
| 2025-12-09 | 24.75 | $25.13 | 32836 |
| 2025-12-08 | 24.71 | $24.98 | 82400 |
| 2025-12-05 | 24.68 | $25.33 | 43600 |
| 2025-12-04 | 24.61 | $25.39 | 63900 |
| 2025-12-03 | 24.53 | $25.59 | 67112 |
| 2025-12-02 | 24.42 | $25.00 | 29000 |
| 2025-12-01 | 24.36 | $25.21 | 23000 |
| 2025-11-28 | 24.27 | $24.93 | 32446 |
| 2025-11-26 | 24.20 | $24.71 | 41810 |
| 2025-11-25 | 24.15 | $24.57 | 222500 |
| 2025-11-24 | 24.10 | $24.17 | 42235 |
| 2025-11-21 | 24.09 | $24.27 | 44418 |
| 2025-11-20 | 24.07 | $23.42 | 193100 |
| 2025-11-19 | 24.14 | $23.60 | 34848 |
| 2025-11-18 | 24.20 | $23.50 | 64149 |
| 2025-11-17 | 24.27 | $23.86 | 607043 |
| 2025-11-14 | 24.32 | $24.38 | 48900 |
| 2025-11-13 | 24.31 | $24.87 | 29734 |
| 2025-11-12 | 24.25 | $24.66 | 27700 |
| 2025-11-11 | 24.21 | $24.82 | 39900 |
| 2025-11-10 | 24.15 | $24.27 | 48721 |
| 2025-11-07 | 24.13 | $24.43 | 35700 |
| 2025-11-06 | 24.10 | $24.24 | 45900 |
| 2025-11-05 | 24.09 | $24.20 | 50441 |
| 2025-11-04 | 24.08 | $23.83 | 43300 |
| 2025-11-03 | 24.10 | $23.73 | 59800 |
| 2025-10-31 | 24.14 | $23.60 | 44700 |
| 2025-10-30 | 24.20 | $23.85 | 49600 |
| 2025-10-29 | 24.23 | $24.30 | 57500 |
| 2025-10-28 | 24.23 | $24.34 | 28500 |
| 2025-10-27 | 24.22 | $24.48 | 29100 |
| 2025-10-24 | 24.19 | $24.61 | 25840 |
| 2025-10-23 | 24.14 | $24.66 | 21100 |
| 2025-10-22 | 24.09 | $24.94 | 27000 |
| 2025-10-21 | 24.00 | $24.68 | 39300 |
| 2025-10-20 | 23.93 | $24.79 | 22400 |
| 2025-10-17 | 23.84 | $24.90 | 39800 |
| 2025-10-16 | 23.72 | $24.35 | 91900 |
| 2025-10-15 | 23.66 | $23.78 | 33600 |
| 2025-10-14 | 23.65 | $23.64 | 48100 |
| 2025-10-13 | 23.65 | $23.62 | 40707 |
| 2025-10-10 | 23.65 | $23.51 | 55619 |
| 2025-10-09 | 23.66 | $23.29 | 57416 |
| 2025-10-08 | 23.70 | $23.41 | 37137 |
| 2025-10-07 | 23.73 | $23.34 | 72124 |
| 2025-10-06 | 23.77 | $23.34 | 224100 |
| 2025-10-03 | 23.82 | $23.47 | 41100 |
| 2025-10-02 | 23.86 | $23.82 | 41007 |
| 2025-10-01 | 23.86 | $23.75 | 55600 |
| 2025-09-30 | 23.87 | $23.27 | 49122 |
| 2025-09-29 | 23.94 | $23.58 | 52013 |
| 2025-09-26 | 23.97 | $23.43 | 98000 |
| 2025-09-25 | 24.03 | $23.42 | 63100 |
| 2025-09-24 | 24.09 | $23.41 | 34200 |
| 2025-09-23 | 24.17 | $23.76 | 28000 |
| 2025-09-22 | 24.21 | $23.52 | 58816 |
| 2025-09-19 | 24.28 | $23.68 | 45600 |
| 2025-09-18 | 24.35 | $23.84 | 54529 |
| 2025-09-17 | 24.40 | $24.06 | 35300 |
| 2025-09-16 | 24.43 | $24.13 | 41600 |
| 2025-09-15 | 24.47 | $24.30 | 75910 |
| 2025-09-12 | 24.48 | $24.13 | 27714 |
| 2025-09-11 | 24.52 | $24.32 | 39744 |
| 2025-09-10 | 24.54 | $24.17 | 20342 |
| 2025-09-09 | 24.58 | $24.44 | 32800 |
| 2025-09-08 | 24.60 | $24.20 | 44925 |
| 2025-09-05 | 24.64 | $24.52 | 44200 |
| 2025-09-04 | 24.65 | $24.40 | 31423 |
| 2025-09-03 | 24.68 | $24.30 | 60018 |
| 2025-09-02 | 24.72 | $24.42 | 56400 |
| 2025-08-29 | 24.75 | $24.39 | 39336 |
| 2025-08-28 | 24.79 | $24.43 | 90400 |
| 2025-08-27 | 24.82 | $23.95 | 48600 |
| 2025-08-26 | 24.92 | $23.88 | 66312 |
| 2025-08-25 | 25.02 | $24.06 | 40700 |
| 2025-08-22 | 25.13 | $24.50 | 45800 |
| 2025-08-21 | 25.19 | $24.22 | 52148 |
| 2025-08-20 | 25.29 | $24.26 | 58500 |
| 2025-08-19 | 25.40 | $24.06 | 286400 |
| 2025-08-18 | 25.54 | $23.59 | 286500 |
| 2025-08-15 | 25.75 | $23.60 | 54100 |
| 2025-08-14 | 25.98 | $23.58 | 75212 |
| 2025-08-13 | 26.23 | $25.48 | 27700 |
| 2025-08-12 | 26.31 | $25.61 | 46600 |
| 2025-08-11 | 26.38 | $25.40 | 44402 |
| 2025-08-08 | 26.48 | $25.55 | 25600 |
| 2025-08-07 | 26.58 | $25.73 | 36500 |
| 2025-08-06 | 26.67 | $25.45 | 20335 |
| 2025-08-05 | 26.80 | $25.48 | 46300 |
| 2025-08-04 | 26.94 | $25.35 | 35103 |
| 2025-08-01 | 27.11 | $25.46 | 51100 |
| 2025-07-31 | 27.28 | $24.96 | 68700 |
| 2025-07-30 | 27.52 | $25.52 | 90600 |
| 2025-07-29 | 27.74 | $25.89 | 37100 |
| 2025-07-28 | 27.93 | $26.41 | 27028 |
| 2025-07-25 | 28.09 | $27.70 | 16000 |
| 2025-07-24 | 28.13 | $28.18 | 28100 |
| 2025-07-23 | 28.13 | $28.52 | 21300 |
| 2025-07-22 | 28.08 | $28.35 | 28300 |
| 2025-07-21 | 28.06 | $27.70 | 19400 |
| 2025-07-18 | 28.09 | $27.56 | 23826 |
| 2025-07-17 | 28.15 | $27.55 | 28005 |
| 2025-07-16 | 28.21 | $27.66 | 45843 |
| 2025-07-15 | 28.27 | $27.67 | 29941 |
| 2025-07-14 | 28.34 | $28.35 | 21220 |
| 2025-07-11 | 28.33 | $28.38 | 19413 |
| 2025-07-10 | 28.33 | $28.49 | 22530 |
| 2025-07-09 | 28.31 | $28.49 | 43000 |
| 2025-07-08 | 28.29 | $28.21 | 100200 |
| 2025-07-07 | 28.30 | $28.29 | 469600 |
| 2025-07-03 | 28.30 | $28.72 | 17102 |
| 2025-07-02 | 28.26 | $28.70 | 38220 |
| 2025-07-01 | 28.21 | $28.59 | 47600 |
| 2025-06-30 | 28.17 | $28.36 | 21500 |
| 2025-06-27 | 28.15 | $27.92 | 62100 |
| 2025-06-26 | 28.18 | $27.87 | 34000 |
| 2025-06-25 | 28.21 | $27.61 | 35400 |
| 2025-06-24 | 28.28 | $28.30 | 29200 |
| 2025-06-23 | 28.27 | $28.25 | 83200 |
| 2025-06-20 | 28.28 | $27.91 | 81940 |
| 2025-06-18 | 28.31 | $27.54 | 70009 |
| 2025-06-17 | 28.40 | $27.12 | 1.4M |
| 2025-06-16 | 28.53 | $27.95 | 534200 |
| 2025-06-13 | 28.59 | $28.57 | 1.0M |
| 2025-06-12 | 28.59 | $28.92 | 34707 |
| 2025-06-11 | 28.56 | $28.89 | 48441 |
| 2025-06-10 | 28.52 | $28.76 | 1.3M |
| 2025-06-09 | 28.50 | $28.75 | 29726 |
| 2025-06-06 | 28.47 | $28.65 | 39415 |
| 2025-06-05 | 28.45 | $29.50 | 29755 |
| 2025-06-04 | 28.34 | $29.15 | 21400 |
| 2025-06-03 | 28.26 | $28.81 | 78203 |
| 2025-06-02 | 28.20 | $29.25 | 125794 |
| 2025-05-30 | 28.09 | $28.69 | 105500 |
| 2025-05-29 | 28.03 | $28.70 | 38700 |
| 2025-05-28 | 27.95 | $28.51 | 27005 |
| 2025-05-27 | 27.90 | $28.91 | 30005 |
| 2025-05-23 | 27.79 | $28.70 | 21503 |
| 2025-05-22 | 27.69 | $28.62 | 46800 |
| 2025-05-21 | 27.60 | $28.34 | 41400 |
| 2025-05-20 | 27.52 | $28.58 | 28236 |
| 2025-05-19 | 27.41 | $28.27 | 49300 |
| 2025-05-16 | 27.31 | $28.07 | 29900 |
| 2025-05-15 | 27.24 | $28.02 | 56944 |
| 2025-05-14 | 27.15 | $27.27 | 43332 |
| 2025-05-13 | 27.14 | $27.35 | 109622 |
| 2025-05-12 | 27.12 | $27.21 | 69200 |
| 2025-05-09 | 27.11 | $27.53 | 46000 |
| 2025-05-08 | 27.06 | $27.20 | 33100 |
| 2025-05-07 | 27.05 | $27.55 | 35500 |
| 2025-05-06 | 27.00 | $28.12 | 41900 |
| 2025-05-05 | 26.88 | $28.03 | 24512 |
| 2025-05-02 | 26.76 | $28.05 | 29100 |
| 2025-05-01 | 26.62 | $27.24 | 38349 |
| 2025-04-30 | 26.56 | $27.39 | 26600 |
| 2025-04-29 | 26.47 | $26.97 | 28148 |
| 2025-04-28 | 26.42 | $27.49 | 21816 |
| 2025-04-25 | 26.30 | $27.19 | 24333 |
| 2025-04-24 | 26.21 | $27.31 | 26800 |
| 2025-04-23 | 26.10 | $26.97 | 31029 |
| 2025-04-22 | 26.00 | $27.46 | 50800 |
| 2025-04-21 | 25.85 | $27.40 | 43800 |
| 2025-04-17 | 25.69 | $27.48 | 39914 |
| 2025-04-16 | 25.50 | $27.31 | 178349 |
| 2025-04-15 | 25.31 | $26.05 | 34200 |
| 2025-04-14 | 25.23 | $25.78 | 56800 |
| 2025-04-11 | 25.17 | $25.64 | 66140 |
| 2025-04-10 | 25.12 | $24.74 | 113430 |
| 2025-04-09 | 25.16 | $25.00 | 159400 |
| 2025-04-08 | 25.18 | $23.97 | 98100 |
| 2025-04-07 | 25.31 | $23.86 | 86104 |
| 2025-04-04 | 25.46 | $24.93 | 55100 |
| 2025-04-03 | 25.51 | $25.84 | 35000 |
| 2025-04-02 | 25.48 | $25.53 | 30237 |
| 2025-04-01 | 25.47 | $25.44 | 37632 |
| 2025-03-31 | 25.48 | $25.60 | 29703 |
| 2025-03-28 | 25.46 | $25.68 | 51100 |
| 2025-03-27 | 25.44 | $25.52 | 96229 |
| 2025-03-26 | 25.43 | $25.06 | 29746 |
| 2025-03-25 | 25.47 | $25.23 | 166600 |
| 2025-03-24 | 25.50 | $25.41 | 29700 |
| 2025-03-21 | 25.51 | $25.72 | 40100 |
| 2025-03-20 | 25.48 | $25.62 | 48124 |
| 2025-03-19 | 25.47 | $26.01 | 53021 |
| 2025-03-18 | 25.41 | $26.42 | 978442 |
| 2025-03-17 | 25.31 | $26.93 | 35800 |
| 2025-03-14 | 25.14 | $26.65 | 51711 |
| 2025-03-13 | 24.98 | $25.85 | 73100 |
| 2025-03-12 | 24.89 | $26.04 | 512406 |
| 2025-03-11 | 24.76 | $25.97 | 1.8M |
| 2025-03-10 | 24.64 | $25.91 | 1.3M |
| 2025-03-07 | 24.50 | $26.26 | 229712 |
| 2025-03-06 | 24.32 | $25.95 | 29132 |
| 2025-03-05 | 24.15 | $26.09 | 41937 |
| 2025-03-04 | 23.94 | $26.07 | 48001 |
| 2025-03-03 | 23.72 | $25.25 | 285600 |
| 2025-02-28 | 23.56 | $25.09 | 47400 |
| 2025-02-27 | 23.39 | $25.27 | 563900 |
| 2025-02-26 | 23.20 | $25.02 | 208800 |
| 2025-02-25 | 23.00 | $25.24 | 32200 |
| 2025-02-24 | 22.77 | $24.90 | 109000 |
| 2025-02-21 | 22.54 | $24.90 | 53400 |
| 2025-02-20 | 22.30 | $24.24 | 51126 |
| 2025-02-19 | 22.09 | $23.77 | 66205 |
| 2025-02-18 | 21.92 | $23.98 | 79800 |
| 2025-02-14 | 21.70 | $24.15 | 78413 |
| 2025-02-13 | 21.44 | $24.06 | 126546 |
| 2025-02-12 | 21.16 | $23.34 | 99800 |
| 2025-02-11 | 20.94 | $22.49 | 53500 |
| 2025-02-10 | 20.77 | $22.15 | 151500 |
| 2025-02-07 | 20.63 | $22.05 | 1.1M |
| 2025-02-06 | 20.48 | $22.12 | 105026 |
| 2025-02-05 | 20.30 | $20.61 | 183600 |
| 2025-02-04 | 20.27 | $20.93 | 79341 |
| 2025-02-03 | 20.20 | $20.77 | 170831 |
| 2025-01-31 | 20.14 | $21.04 | 166600 |
| 2025-01-30 | 20.05 | $21.10 | 104144 |
| 2025-01-29 | 19.94 | $20.60 | 142814 |
| 2025-01-28 | 19.87 | $20.82 | 224549 |
| 2025-01-27 | 19.77 | $20.85 | 513012 |
| 2025-01-24 | 19.65 | $20.73 | 300000 |
| 2025-01-23 | 19.54 | $20.61 | 348600 |
| 2025-01-22 | 19.43 | $20.23 | 279800 |
| 2025-01-21 | 19.34 | $20.32 | 702347 |
| 2025-01-17 | 19.24 | $19.36 | 237600 |
| 2025-01-16 | 19.23 | $19.31 | 1.0M |
| 2025-01-15 | 19.22 | $18.95 | 141246 |
| 2025-01-14 | 19.24 | $18.93 | 385600 |
| 2025-01-13 | 19.28 | $18.46 | 421700 |
| 2025-01-10 | 19.36 | $18.47 | 329100 |
| 2025-01-08 | 19.46 | $18.92 | 102900 |
| 2025-01-07 | 19.51 | $19.06 | 509729 |
| 2025-01-06 | 19.56 | $18.97 | 705229 |
| 2025-01-03 | 19.62 | $19.04 | 232504 |
| 2025-01-02 | 19.69 | $19.08 | 179900 |
| 2024-12-31 | 19.75 | $19.07 | 161500 |
| 2024-12-30 | 19.82 | $19.22 | 348014 |
| 2024-12-27 | 19.88 | $19.50 | 327221 |
| 2024-12-26 | 19.93 | $19.40 | 231040 |
| 2024-12-24 | 19.98 | $19.35 | 145805 |
| 2024-12-23 | 20.05 | $19.18 | 408221 |
| 2024-12-20 | 20.14 | $18.98 | 399400 |
| 2024-12-19 | 20.26 | $19.14 | 290700 |
| 2024-12-18 | 20.38 | $19.04 | 279900 |
| 2024-12-17 | 20.52 | $19.74 | 284619 |
| 2024-12-16 | 20.60 | $20.08 | 1.0M |
| 2024-12-13 | 20.66 | $20.25 | 201315 |
| 2024-12-12 | 20.70 | $20.36 | 334000 |
| 2024-12-11 | 20.73 | $20.48 | 184700 |
| 2024-12-10 | 20.76 | $20.75 | 196021 |
| 2024-12-09 | 20.76 | $20.47 | 443300 |
| 2024-12-06 | 20.79 | $20.36 | 240744 |
| 2024-12-05 | 20.84 | $20.37 | 236200 |
| 2024-12-04 | 20.89 | $20.06 | 169834 |
| 2024-12-03 | 20.97 | $20.75 | 243700 |
| 2024-12-02 | 21.00 | $21.33 | 283545 |
| 2024-11-29 | 20.96 | $20.60 | 435400 |
| 2024-11-27 | 21.00 | $20.78 | 126310 |
| 2024-11-26 | 21.02 | $20.56 | 214800 |
| 2024-11-25 | 21.07 | $20.99 | 245639 |
| 2024-11-22 | 21.08 | $20.53 | 171830 |
| 2024-11-21 | 21.14 | $20.30 | 171200 |
| 2024-11-20 | 21.23 | $20.41 | 140200 |
| 2024-11-19 | 21.31 | $20.40 | 718700 |
| 2024-11-18 | 21.41 | $20.51 | 310000 |
| 2024-11-15 | 21.51 | $20.29 | 274900 |
| 2024-11-14 | 21.63 | $20.15 | 265000 |
| 2024-11-13 | 21.79 | $20.26 | 211000 |
| 2024-11-12 | 21.95 | $20.76 | 209800 |
| 2024-11-11 | 22.08 | $21.23 | 219514 |
| 2024-11-08 | 22.17 | $21.12 | 152200 |
| 2024-11-07 | 22.28 | $21.35 | 195800 |
| 2024-11-06 | 22.37 | $20.73 | 83414 |
| 2024-11-05 | 22.55 | $21.81 | 128632 |
| 2024-11-04 | 22.62 | $21.69 | 149500 |
| 2024-11-01 | 22.72 | $22.01 | 114545 |
| 2024-10-31 | 22.80 | $21.96 | 118636 |
| 2024-10-30 | 22.88 | $21.76 | 76845 |
| 2024-10-29 | 23.00 | $22.64 | 95700 |
| 2024-10-28 | 23.04 | $22.87 | 94300 |
| 2024-10-25 | 23.06 | $22.63 | 57300 |
| 2024-10-24 | 23.10 | $22.81 | 78521 |
| 2024-10-23 | 23.13 | $22.57 | 88140 |
| 2024-10-22 | 23.19 | $22.86 | 102248 |
| 2024-10-21 | 23.23 | $22.90 | 98601 |
| 2024-10-18 | 23.26 | $23.43 | 58710 |
| 2024-10-17 | 23.25 | $23.26 | 394400 |
| 2024-10-16 | 23.25 | $22.64 | 158106 |
| 2024-10-15 | 23.31 | $22.76 | 303500 |
| 2024-10-14 | 23.37 | $23.05 | 151100 |
| 2024-10-11 | 23.40 | $23.23 | 113100 |
| 2024-10-10 | 23.42 | $23.03 | 79146 |
| 2024-10-09 | 23.46 | $23.22 | 80100 |
| 2024-10-08 | 23.48 | $22.93 | 81736 |
| 2024-10-07 | 23.54 | $23.75 | 83500 |
| 2024-10-04 | 23.52 | $23.75 | 55100 |
| 2024-10-03 | 23.50 | $23.87 | 30612 |
| 2024-10-02 | 23.46 | $23.87 | 237800 |
| 2024-10-01 | 23.41 | $23.48 | 250601 |
| 2024-09-30 | 23.41 | $23.79 | 190345 |
| 2024-09-27 | 23.37 | $24.41 | 44200 |
| 2024-09-26 | 23.26 | $23.73 | 94200 |
| 2024-09-25 | 23.21 | $22.79 | 41700 |
| 2024-09-24 | 23.25 | $23.09 | 54714 |
| 2024-09-23 | 23.27 | $22.82 | 66300 |
| 2024-09-20 | 23.31 | $23.06 | 57345 |
| 2024-09-19 | 23.34 | $23.57 | 45704 |
| 2024-09-18 | 23.32 | $23.22 | 41927 |
| 2024-09-17 | 23.33 | $23.58 | 52000 |
| 2024-09-16 | 23.30 | $23.73 | 614302 |
| 2024-09-13 | 23.25 | $23.75 | 63317 |
| 2024-09-12 | 23.20 | $23.64 | 102000 |
| 2024-09-11 | 23.16 | $23.11 | 108729 |
| 2024-09-10 | 23.16 | $22.52 | 232000 |
| 2024-09-09 | 23.23 | $22.72 | 181400 |
| 2024-09-06 | 23.28 | $23.10 | 69200 |
| 2024-09-05 | 23.30 | $23.40 | 91412 |
| 2024-09-04 | 23.29 | $23.26 | 73822 |
| 2024-09-03 | 23.29 | $23.30 | 75200 |
| 2024-08-30 | 23.29 | $23.39 | 92442 |
| 2024-08-29 | 23.28 | $23.29 | 85400 |
| 2024-08-28 | 23.28 | $23.03 | 37233 |
| 2024-08-27 | 23.31 | $23.38 | 111704 |
| 2024-08-26 | 23.30 | $22.85 | 98827 |
| 2024-08-23 | 23.35 | $22.94 | 304507 |
| 2024-08-22 | 23.39 | $22.60 | 229900 |
| 2024-08-21 | 23.47 | $22.74 | 469200 |
| 2024-08-20 | 23.55 | $22.27 | 234000 |
| 2024-08-19 | 23.68 | $22.64 | 457845 |
| 2024-08-16 | 23.79 | $22.80 | 103500 |
| 2024-08-15 | 23.90 | $22.89 | 237600 |
| 2024-08-14 | 24.00 | $22.67 | 82235 |
| 2024-08-13 | 24.14 | $23.31 | 100514 |
| 2024-08-12 | 24.23 | $23.37 | 97100 |
| 2024-08-09 | 24.32 | $23.47 | 120400 |
| 2024-08-08 | 24.41 | $23.82 | 92700 |
| 2024-08-07 | 24.47 | $23.59 | 104400 |
| 2024-08-06 | 24.57 | $23.88 | 141200 |
| 2024-08-05 | 24.64 | $23.89 | 57401 |
| 2024-08-02 | 24.72 | $24.47 | 74504 |
| 2024-08-01 | 24.75 | $23.96 | 42700 |
| 2024-07-31 | 24.83 | $24.19 | 71222 |
| 2024-07-30 | 24.89 | $24.27 | 319600 |
| 2024-07-29 | 24.96 | $24.02 | 271218 |
| 2024-07-26 | 25.06 | $25.03 | 101618 |
| 2024-07-25 | 25.06 | $24.58 | 70444 |
| 2024-07-24 | 25.11 | $24.58 | 45000 |
| 2024-07-23 | 25.17 | $24.70 | 191900 |
| 2024-07-22 | 25.22 | $25.01 | 277000 |
| 2024-07-19 | 25.24 | $24.73 | 61000 |
| 2024-07-18 | 25.30 | $24.98 | 55600 |
| 2024-07-17 | 25.33 | $25.37 | 49400 |
| 2024-07-16 | 25.32 | $25.06 | 106100 |
| 2024-07-15 | 25.35 | $24.81 | 65200 |
| 2024-07-12 | 25.41 | $25.17 | 46400 |
| 2024-07-11 | 25.43 | $25.48 | 49500 |
| 2024-07-10 | 25.43 | $25.41 | 44545 |
| 2024-07-09 | 25.43 | $25.05 | 68700 |
| 2024-07-08 | 25.47 | $25.00 | 130130 |
| 2024-07-05 | 25.52 | $24.39 | 84822 |
| 2024-07-03 | 25.64 | $24.46 | 36024 |
| 2024-07-02 | 25.76 | $24.49 | 99700 |
| 2024-07-01 | 25.90 | $24.20 | 125627 |
| 2024-06-28 | 26.08 | $23.94 | 134400 |
| 2024-06-27 | 26.30 | $24.21 | 70331 |
| 2024-06-26 | 26.52 | $24.55 | 47200 |
| 2024-06-25 | 26.73 | $24.99 | 74300 |
| 2024-06-24 | 26.91 | $24.60 | 117500 |
| 2024-06-21 | 27.16 | $24.56 | 66545 |
| 2024-06-20 | 27.43 | $27.16 | 80102 |
| 2024-06-18 | 27.46 | $27.31 | 80000 |
| 2024-06-17 | 27.47 | $26.99 | 66036 |
| 2024-06-14 | 27.52 | $26.93 | 71803 |
| 2024-06-13 | 27.59 | $27.21 | 44425 |
| 2024-06-12 | 27.63 | $27.60 | 32000 |
| 2024-06-11 | 27.63 | $27.55 | 53300 |
| 2024-06-10 | 27.64 | $27.73 | 35620 |
| 2024-06-07 | 27.63 | $27.87 | 27800 |
| 2024-06-06 | 27.60 | $28.20 | 177700 |
| 2024-06-05 | 27.54 | $27.63 | 35900 |
| 2024-06-04 | 27.53 | $27.38 | 42010 |
| 2024-06-03 | 27.54 | $27.21 | 35239 |
| 2024-05-31 | 27.58 | $27.08 | 42507 |
| 2024-05-30 | 27.63 | $27.04 | 40824 |
| 2024-05-29 | 27.69 | $27.39 | 57600 |
| 2024-05-28 | 27.73 | $27.71 | 35300 |
| 2024-05-24 | 27.73 | $27.68 | 33700 |
| 2024-05-23 | 27.73 | $27.36 | 48411 |
| 2024-05-22 | 27.77 | $27.61 | 30400 |
| 2024-05-21 | 27.79 | $28.49 | 36800 |
| 2024-05-20 | 27.72 | $28.67 | 24707 |
| 2024-05-17 | 27.61 | $28.75 | 27216 |
| 2024-05-16 | 27.50 | $28.78 | 33413 |
| 2024-05-15 | 27.36 | $28.59 | 25800 |
| 2024-05-14 | 27.23 | $28.18 | 28300 |
| 2024-05-13 | 27.13 | $27.96 | 48100 |
| 2024-05-10 | 27.04 | $27.69 | 28031 |
| 2024-05-09 | 26.98 | $27.75 | 33300 |
| 2024-05-08 | 26.89 | $27.51 | 46900 |
| 2024-05-07 | 26.83 | $27.01 | 46108 |
| 2024-05-06 | 26.81 | $26.68 | 31322 |
| 2024-05-03 | 26.82 | $26.84 | 41500 |
| 2024-05-02 | 26.82 | $26.50 | 99700 |
| 2024-05-01 | 26.86 | $26.89 | 34700 |
| 2024-04-30 | 26.85 | $26.98 | 59633 |
| 2024-04-29 | 26.84 | $27.41 | 46600 |
| 2024-04-26 | 26.78 | $27.40 | 3.4M |
| 2024-04-25 | 26.71 | $27.31 | 31600 |
| 2024-04-24 | 26.65 | $27.17 | 28547 |
| 2024-04-23 | 26.60 | $26.81 | 34700 |
| 2024-04-22 | 26.57 | $27.00 | 57738 |
| 2024-04-19 | 26.53 | $26.49 | 65506 |
| 2024-04-18 | 26.53 | $25.78 | 65100 |
| 2024-04-17 | 26.61 | $25.56 | 64700 |
| 2024-04-16 | 26.72 | $25.71 | 68520 |
| 2024-04-15 | 26.83 | $25.87 | 44800 |
| 2024-04-12 | 26.93 | $26.00 | 30100 |
| 2024-04-11 | 27.03 | $26.48 | 47329 |
| 2024-04-10 | 27.09 | $26.32 | 25400 |
| 2024-04-09 | 27.17 | $26.94 | 32000 |
| 2024-04-08 | 27.19 | $27.17 | 37110 |
| 2024-04-05 | 27.19 | $27.08 | 31000 |
| 2024-04-04 | 27.20 | $27.31 | 39200 |
| 2024-04-03 | 27.19 | $27.24 | 30415 |
| 2024-04-02 | 27.19 | $27.45 | 23100 |
| 2024-04-01 | 27.16 | $27.29 | 31800 |
| 2024-03-28 | 27.15 | $27.47 | 27500 |
| 2024-03-27 | 27.11 | $27.31 | 34800 |
| 2024-03-26 | 27.09 | $27.40 | 36500 |
| 2024-03-25 | 27.06 | $27.56 | 33100 |
| 2024-03-22 | 27.00 | $26.85 | 43800 |
| 2024-03-21 | 27.02 | $26.34 | 21700 |
| 2024-03-20 | 27.09 | $26.89 | 44900 |
| 2024-03-19 | 27.11 | $26.66 | 35000 |
| 2024-03-18 | 27.16 | $26.78 | 29729 |
| 2024-03-15 | 27.20 | $26.89 | 50215 |
| 2024-03-14 | 27.23 | $26.75 | 55002 |
| 2024-03-13 | 27.29 | $27.10 | 27800 |
| 2024-03-12 | 27.31 | $26.92 | 31394 |
| 2024-03-11 | 27.35 | $27.64 | 34629 |
| 2024-03-08 | 27.31 | $27.51 | 37739 |
| 2024-03-07 | 27.29 | $27.82 | 37800 |
| 2024-03-06 | 27.24 | $27.29 | 40613 |
| 2024-03-05 | 27.23 | $27.34 | 27747 |
| 2024-03-04 | 27.22 | $27.36 | 130311 |
| 2024-03-01 | 27.21 | $27.20 | 37417 |
| 2024-02-29 | 27.21 | $27.82 | 49700 |
| 2024-02-28 | 27.14 | $27.84 | 267600 |
| 2024-02-27 | 27.07 | $27.80 | 251700 |
| 2024-02-26 | 26.99 | $27.61 | 1.3M |
| 2024-02-23 | 26.93 | $27.82 | 50308 |
| 2024-02-22 | 26.84 | $27.92 | 48845 |
| 2024-02-21 | 26.72 | $27.87 | 38005 |
| 2024-02-20 | 26.60 | $27.47 | 44409 |
| 2024-02-16 | 26.51 | $27.19 | 55400 |
| 2024-02-15 | 26.44 | $26.90 | 70732 |
| 2024-02-14 | 26.39 | $26.67 | 51421 |
| 2024-02-13 | 26.36 | $26.75 | 329500 |
| 2024-02-12 | 26.32 | $27.15 | 192200 |
| 2024-02-09 | 26.23 | $27.22 | 396700 |
| 2024-02-08 | 26.13 | $27.15 | 59700 |
| 2024-02-07 | 26.02 | $27.23 | 73549 |
| 2024-02-06 | 25.89 | $27.15 | 99214 |
| 2024-02-05 | 25.76 | $26.08 | 51400 |
| 2024-02-02 | 25.73 | $25.96 | 33100 |
| 2024-02-01 | 25.70 | $25.93 | 37600 |
| 2024-01-31 | 25.68 | $25.72 | 63143 |
| 2024-01-30 | 25.67 | $26.20 | 59925 |
| 2024-01-29 | 25.62 | $26.16 | 77600 |
| 2024-01-26 | 25.56 | $25.92 | 50500 |
| 2024-01-25 | 25.52 | $25.67 | 59700 |
| 2024-01-24 | 25.51 | $25.60 | 85304 |
| 2024-01-23 | 25.50 | $25.70 | 75437 |
| 2024-01-22 | 25.48 | $25.66 | 124000 |
| 2024-01-19 | 25.46 | $25.97 | 267839 |
| 2024-01-18 | 25.40 | $25.95 | 122100 |
| 2024-01-17 | 25.35 | $25.89 | 69100 |
| 2024-01-16 | 25.29 | $26.56 | 148418 |
| 2024-01-12 | 25.16 | $26.75 | 81623 |
| 2024-01-11 | 24.99 | $26.33 | 174000 |
| 2024-01-10 | 24.85 | $25.40 | 47416 |
| 2024-01-09 | 24.79 | $25.13 | 44400 |
| 2024-01-08 | 24.75 | $25.12 | 162628 |
| 2024-01-05 | 24.71 | $25.02 | 88200 |
| 2024-01-04 | 24.68 | $25.01 | 80000 |
| 2024-01-03 | 24.65 | $24.75 | 54349 |
| 2024-01-02 | 24.64 | $24.73 | 143522 |
| 2023-12-29 | 24.63 | $25.03 | 49200 |
| 2023-12-28 | 24.58 | $25.21 | 52000 |
| 2023-12-27 | 24.52 | $25.02 | 67800 |
| 2023-12-26 | 24.47 | $24.99 | 85100 |
| 2023-12-22 | 24.41 | $24.91 | 76609 |
| 2023-12-21 | 24.36 | $24.84 | 160400 |
| 2023-12-20 | 24.31 | $24.40 | 75112 |
| 2023-12-19 | 24.30 | $24.68 | 342100 |
| 2023-12-18 | 24.26 | $24.49 | 601208 |
| 2023-12-15 | 24.23 | $24.26 | 104816 |
| 2023-12-14 | 24.23 | $24.56 | 179800 |
| 2023-12-13 | 24.20 | $24.02 | 343700 |
| 2023-12-12 | 24.21 | $23.68 | 373900 |
| 2023-12-11 | 24.27 | $23.81 | 312437 |
| 2023-12-08 | 24.32 | $24.00 | 193100 |
| 2023-12-07 | 24.35 | $23.98 | 169408 |
| 2023-12-06 | 24.39 | $23.79 | 159100 |
| 2023-12-05 | 24.45 | $23.96 | 228200 |
| 2023-12-04 | 24.51 | $24.42 | 132035 |
| 2023-12-01 | 24.52 | $24.63 | 90921 |
| 2023-11-30 | 24.50 | $24.79 | 102400 |
| 2023-11-29 | 24.47 | $24.25 | 93200 |
| 2023-11-28 | 24.50 | $24.49 | 80700 |
| 2023-11-27 | 24.50 | $24.57 | 94100 |
| 2023-11-24 | 24.49 | $24.75 | 60900 |
| 2023-11-22 | 24.46 | $24.92 | 63800 |
| 2023-11-21 | 24.41 | $24.66 | 97700 |
| 2023-11-20 | 24.39 | $24.66 | 140600 |
| 2023-11-17 | 24.36 | $24.75 | 90100 |
| 2023-11-16 | 24.32 | $24.42 | 82022 |
| 2023-11-15 | 24.31 | $24.79 | 65200 |
| 2023-11-14 | 24.26 | $24.74 | 83300 |
| 2023-11-13 | 24.21 | $23.74 | 192900 |
| 2023-11-10 | 24.25 | $23.62 | 108200 |
| 2023-11-09 | 24.32 | $23.62 | 76028 |
| 2023-11-08 | 24.40 | $23.63 | 113300 |
| 2023-11-07 | 24.48 | $23.90 | 146200 |
| 2023-11-06 | 24.54 | $23.67 | 181800 |
| 2023-11-03 | 24.63 | $23.96 | 92200 |
| 2023-11-02 | 24.70 | $24.00 | 95200 |
| 2023-11-01 | 24.77 | $23.77 | 96415 |
| 2023-10-31 | 24.88 | $23.75 | 114117 |
| 2023-10-30 | 24.99 | $24.15 | 184400 |
| 2023-10-27 | 25.08 | $24.15 | 106000 |
| 2023-10-26 | 25.18 | $24.32 | 142300 |
| 2023-10-25 | 25.27 | $24.52 | 80900 |
| 2023-10-24 | 25.35 | $24.70 | 116617 |
| 2023-10-23 | 25.42 | $24.60 | 105600 |
| 2023-10-20 | 25.51 | $24.68 | 66816 |
| 2023-10-19 | 25.59 | $24.78 | 102028 |
| 2023-10-18 | 25.68 | $24.53 | 70727 |
| 2023-10-17 | 25.80 | $24.64 | 181617 |
| 2023-10-16 | 25.92 | $25.12 | 574234 |
| 2023-10-13 | 26.01 | $25.20 | 69202 |
| 2023-10-12 | 26.09 | $25.45 | 78420 |
| 2023-10-11 | 26.16 | $25.83 | 82237 |
| 2023-10-10 | 26.19 | $25.63 | 134641 |
| 2023-10-09 | 26.25 | $25.37 | 47800 |
| 2023-10-06 | 26.35 | $25.75 | 83200 |
| 2023-10-05 | 26.41 | $26.05 | 58529 |
| 2023-10-04 | 26.45 | $25.84 | 169900 |
| 2023-10-03 | 26.51 | $25.32 | 196829 |
| 2023-10-02 | 26.64 | $24.53 | 395600 |
| 2023-09-29 | 26.86 | $25.16 | 374835 |
| 2023-09-28 | 27.04 | $25.29 | 104000 |
| 2023-09-27 | 27.22 | $25.37 | 66800 |
| 2023-09-26 | 27.42 | $25.76 | 114700 |
| 2023-09-25 | 27.59 | $26.14 | 155917 |
| 2023-09-22 | 27.74 | $26.31 | 113939 |
| 2023-09-21 | 27.90 | $26.66 | 57111 |
| 2023-09-20 | 28.03 | $27.04 | 89409 |
| 2023-09-19 | 28.13 | $27.03 | 53434 |
| 2023-09-18 | 28.24 | $27.09 | 83300 |
| 2023-09-15 | 28.37 | $27.16 | 57900 |
| 2023-09-14 | 28.49 | $27.29 | 53900 |
| 2023-09-13 | 28.62 | $27.43 | 221300 |
| 2023-09-12 | 28.75 | $27.70 | 1.2M |
| 2023-09-11 | 28.86 | $27.77 | 565900 |
| 2023-09-08 | 28.97 | $27.81 | 226848 |
| 2023-09-07 | 29.09 | $27.89 | 57500 |
| 2023-09-06 | 29.22 | $28.29 | 44700 |
| 2023-09-05 | 29.32 | $28.14 | 47427 |
| 2023-09-01 | 29.44 | $28.53 | 40707 |
| 2023-08-31 | 29.54 | $28.97 | 43400 |
| 2023-08-30 | 29.59 | $29.70 | 32600 |
| 2023-08-29 | 29.58 | $29.70 | 44200 |
| 2023-08-28 | 29.57 | $29.67 | 39635 |
| 2023-08-25 | 29.56 | $29.50 | 33540 |
| 2023-08-24 | 29.57 | $29.05 | 45632 |
| 2023-08-23 | 29.62 | $29.31 | 46100 |
| 2023-08-22 | 29.65 | $28.93 | 46800 |
| 2023-08-21 | 29.73 | $29.31 | 52100 |
| 2023-08-18 | 29.78 | $29.40 | 30126 |
| 2023-08-17 | 29.81 | $28.94 | 36445 |
| 2023-08-16 | 29.91 | $29.02 | 31700 |
| 2023-08-15 | 30.00 | $29.76 | 37300 |
| 2023-08-14 | 30.03 | $29.31 | 45135 |
| 2023-08-11 | 30.10 | $29.17 | 32100 |
| 2023-08-10 | 30.20 | $29.73 | 41020 |
| 2023-08-09 | 30.25 | $29.67 | 98002 |
| 2023-08-08 | 30.31 | $30.00 | 212800 |
| 2023-08-07 | 30.34 | $29.96 | 57810 |
| 2023-08-04 | 30.38 | $29.40 | 33100 |
| 2023-08-03 | 30.48 | $29.66 | 41100 |
| 2023-08-02 | 30.57 | $29.75 | 32300 |
| 2023-08-01 | 30.66 | $29.84 | 29620 |
| 2023-07-31 | 30.74 | $29.93 | 42000 |
| 2023-07-28 | 30.83 | $30.78 | 40630 |
| 2023-07-27 | 30.84 | $30.57 | 70127 |
| 2023-07-26 | 30.86 | $31.19 | 27500 |
| 2023-07-25 | 30.83 | $30.78 | 27300 |
| 2023-07-24 | 30.83 | $30.64 | 39400 |
| 2023-07-21 | 30.85 | $30.92 | 36726 |
| 2023-07-20 | 30.85 | $30.30 | 29306 |
| 2023-07-19 | 30.91 | $30.43 | 57039 |
| 2023-07-18 | 30.96 | $30.63 | 47821 |
| 2023-07-17 | 30.99 | $30.70 | 65800 |
| 2023-07-14 | 31.02 | $31.22 | 44000 |
| 2023-07-13 | 31.00 | $31.13 | 36900 |
| 2023-07-12 | 30.98 | $30.45 | 35948 |
| 2023-07-11 | 31.04 | $30.30 | 33326 |
| 2023-07-10 | 31.12 | $30.43 | 35500 |
| 2023-07-07 | 31.19 | $30.54 | 43712 |
| 2023-07-06 | 31.26 | $30.37 | 48301 |
| 2023-07-05 | 31.35 | $31.10 | 46941 |
| 2023-07-03 | 31.38 | $31.69 | 31700 |
| 2023-06-30 | 31.35 | $32.03 | 47600 |
| 2023-06-29 | 31.28 | $31.77 | 29000 |
| 2023-06-28 | 31.22 | $31.86 | 71000 |
| 2023-06-27 | 31.16 | $31.25 | 109803 |
| 2023-06-26 | 31.15 | $31.07 | 36500 |
| 2023-06-23 | 31.16 | $31.13 | 37900 |
| 2023-06-22 | 31.16 | $30.88 | 39300 |
| 2023-06-21 | 31.19 | $31.24 | 43629 |
| 2023-06-20 | 31.18 | $31.82 | 43400 |
| 2023-06-16 | 31.11 | $31.50 | 30738 |
| 2023-06-15 | 31.07 | $31.71 | 52600 |
| 2023-06-14 | 31.01 | $30.93 | 96818 |
| 2023-06-13 | 31.02 | $30.77 | 57000 |
| 2023-06-12 | 31.04 | $30.42 | 37724 |
| 2023-06-09 | 31.11 | $30.19 | 30913 |
| 2023-06-08 | 31.20 | $30.57 | 26313 |
| 2023-06-07 | 31.27 | $30.29 | 35100 |
| 2023-06-06 | 31.37 | $30.32 | 36723 |
| 2023-06-05 | 31.48 | $29.84 | 127343 |
| 2023-06-02 | 31.66 | $30.11 | 46124 |
| 2023-06-01 | 31.82 | $30.40 | 42400 |
| 2023-05-31 | 31.97 | $30.16 | 39012 |
| 2023-05-30 | 32.16 | $30.81 | 39330 |
| 2023-05-26 | 32.30 | $31.21 | 25700 |
| 2023-05-25 | 32.42 | $31.16 | 34400 |
| 2023-05-24 | 32.55 | $31.36 | 30500 |
| 2023-05-23 | 32.67 | $32.24 | 62900 |
| 2023-05-22 | 32.72 | $33.03 | 48147 |
| 2023-05-19 | 32.69 | $32.85 | 33248 |
| 2023-05-18 | 32.67 | $32.53 | 31900 |
| 2023-05-17 | 32.68 | $32.75 | 18184 |
| 2023-05-16 | 32.68 | $33.06 | 28149 |
| 2023-05-15 | 32.64 | $33.31 | 28700 |
| 2023-05-12 | 32.57 | $32.75 | 27327 |
| 2023-05-11 | 32.55 | $32.77 | 52144 |
| 2023-05-10 | 32.52 | $32.48 | 51444 |
| 2023-05-09 | 32.53 | $32.43 | 1.9M |
| 2023-05-08 | 32.54 | $33.16 | 381300 |
| 2023-05-05 | 32.47 | $33.53 | 38108 |
| 2023-05-04 | 32.36 | $33.13 | 22600 |
| 2023-05-03 | 32.28 | $33.25 | 30800 |
| 2023-05-02 | 32.18 | $33.20 | 32000 |
| 2023-05-01 | 32.07 | $33.23 | 30100 |
| 2023-04-28 | 31.95 | $32.98 | 31835 |
| 2023-04-27 | 31.84 | $32.82 | 110900 |
| 2023-04-26 | 31.74 | $32.63 | 28500 |
| 2023-04-25 | 31.65 | $32.92 | 37200 |
| 2023-04-24 | 31.51 | $32.87 | 164000 |
| 2023-04-21 | 31.37 | $32.54 | 29100 |
| 2023-04-20 | 31.25 | $32.26 | 38918 |
| 2023-04-19 | 31.14 | $32.35 | 46349 |
| 2023-04-18 | 31.01 | $31.97 | 45800 |
| 2023-04-17 | 30.91 | $31.89 | 33000 |
| 2023-04-14 | 30.81 | $31.79 | 41516 |
| 2023-04-13 | 30.71 | $32.17 | 28146 |
| 2023-04-12 | 30.55 | $31.67 | 39900 |
| 2023-04-11 | 30.43 | $31.64 | 27012 |
| 2023-04-10 | 30.31 | $31.65 | 44607 |
| 2023-04-06 | 30.17 | $31.64 | 385412 |
| 2023-04-05 | 30.01 | $31.91 | 63604 |
| 2023-04-04 | 29.81 | $31.18 | 88226 |
| 2023-04-03 | 29.67 | $31.18 | 33329 |
| 2023-03-31 | 29.51 | $30.90 | 36700 |
| 2023-03-30 | 29.36 | $30.65 | 30601 |
| 2023-03-29 | 29.22 | $30.50 | 33316 |
| 2023-03-28 | 29.09 | $29.81 | 91210 |
| 2023-03-27 | 29.01 | $30.15 | 35510 |
| 2023-03-24 | 28.89 | $29.81 | 89221 |
| 2023-03-23 | 28.80 | $29.33 | 30200 |
| 2023-03-22 | 28.74 | $29.39 | 85837 |
| 2023-03-21 | 28.67 | $29.24 | 60105 |
| 2023-03-20 | 28.61 | $29.39 | 109406 |
| 2023-03-17 | 28.53 | $28.92 | 21500 |
| 2023-03-16 | 28.49 | $29.20 | 52820 |
| 2023-03-15 | 28.42 | $27.92 | 36447 |
| 2023-03-14 | 28.47 | $28.49 | 43600 |
| 2023-03-13 | 28.47 | $28.79 | 25100 |
| 2023-03-10 | 28.43 | $28.68 | 26600 |
| 2023-03-09 | 28.41 | $28.69 | 30100 |
| 2023-03-08 | 28.38 | $28.54 | 29629 |
| 2023-03-07 | 28.36 | $28.19 | 27434 |
| 2023-03-06 | 28.38 | $28.90 | 26100 |
| 2023-03-03 | 28.32 | $29.08 | 22900 |
| 2023-03-02 | 28.24 | $29.08 | 47107 |
| 2023-03-01 | 28.16 | $28.54 | 45200 |
| 2023-02-28 | 28.12 | $28.16 | 64300 |
| 2023-02-27 | 28.11 | $28.11 | 58931 |
| 2023-02-24 | 28.11 | $28.03 | 44932 |
| 2023-02-23 | 28.12 | $28.26 | 20800 |
| 2023-02-22 | 28.11 | $28.03 | 31714 |
| 2023-02-21 | 28.11 | $28.01 | 55700 |
| 2023-02-17 | 28.12 | $28.10 | 41600 |
| 2023-02-16 | 28.13 | $28.28 | 64800 |
| 2023-02-15 | 28.11 | $28.25 | 95111 |
| 2023-02-14 | 28.10 | $28.55 | 33600 |
| 2023-02-13 | 28.05 | $28.37 | 41433 |
| 2023-02-10 | 28.01 | $28.01 | 24700 |
| 2023-02-09 | 28.01 | $27.76 | 37009 |
| 2023-02-08 | 28.04 | $27.12 | 41443 |
| 2023-02-07 | 28.14 | $27.67 | 35600 |
| 2023-02-06 | 28.19 | $28.19 | 41300 |
| 2023-02-03 | 28.19 | $28.88 | 37731 |
| 2023-02-02 | 28.11 | $28.88 | 32600 |
| 2023-02-01 | 28.03 | $29.13 | 44200 |
| 2023-01-31 | 27.92 | $28.29 | 279341 |
| 2023-01-30 | 27.88 | $28.16 | 69202 |
| 2023-01-27 | 27.85 | $28.33 | 56839 |
| 2023-01-26 | 27.80 | $28.49 | 34605 |
| 2023-01-25 | 27.73 | $28.80 | 159934 |
| 2023-01-24 | 27.61 | $28.79 | 83811 |
| 2023-01-23 | 27.49 | $28.87 | 67700 |
| 2023-01-20 | 27.34 | $28.78 | 52624 |
| 2023-01-19 | 27.19 | $28.60 | 56621 |
| 2023-01-18 | 27.04 | $27.96 | 47000 |
| 2023-01-17 | 26.95 | $28.54 | 94700 |
| 2023-01-13 | 26.78 | $27.78 | 44200 |
| 2023-01-12 | 26.67 | $27.57 | 76500 |
| 2023-01-11 | 26.58 | $27.05 | 38118 |
| 2023-01-10 | 26.53 | $26.95 | 53347 |
| 2023-01-09 | 26.49 | $27.29 | 224340 |
| 2023-01-06 | 26.40 | $27.65 | 99145 |
| 2023-01-05 | 26.27 | $27.16 | 57605 |
| 2023-01-04 | 26.18 | $27.14 | 93800 |
| 2023-01-03 | 26.07 | $26.62 | 105800 |
| 2022-12-30 | 26.02 | $26.53 | 46720 |
| 2022-12-29 | 25.96 | $26.50 | 94700 |
| 2022-12-28 | 25.91 | $26.43 | 63215 |
| 2022-12-27 | 25.85 | $26.54 | 59100 |
| 2022-12-23 | 25.78 | $26.36 | 172800 |
| 2022-12-22 | 25.72 | $26.39 | 78231 |
| 2022-12-21 | 25.65 | $26.12 | 100300 |
| 2022-12-20 | 25.60 | $25.81 | 222000 |
| 2022-12-19 | 25.57 | $25.87 | 399600 |
| 2022-12-16 | 25.54 | $25.85 | 189542 |
| 2022-12-15 | 25.51 | $26.08 | 96912 |
| 2022-12-14 | 25.45 | $26.50 | 194800 |
| 2022-12-13 | 25.34 | $26.30 | 161820 |
| 2022-12-12 | 25.24 | $25.72 | 129524 |
| 2022-12-09 | 25.19 | $25.70 | 134518 |
| 2022-12-08 | 25.13 | $25.53 | 133900 |
| 2022-12-07 | 25.09 | $25.27 | 225300 |
| 2022-12-06 | 25.07 | $25.22 | 157303 |
| 2022-12-05 | 25.06 | $25.36 | 131000 |
| 2022-12-02 | 25.03 | $25.90 | 115800 |
| 2022-12-01 | 24.94 | $25.29 | 130700 |
| 2022-11-30 | 24.90 | $25.23 | 135418 |
| 2022-11-29 | 24.86 | $25.08 | 74727 |
| 2022-11-28 | 24.84 | $24.78 | 103813 |
| 2022-11-25 | 24.85 | $25.22 | 101200 |
| 2022-11-23 | 24.81 | $24.98 | 184200 |
| 2022-11-22 | 24.79 | $25.01 | 97600 |
| 2022-11-21 | 24.77 | $25.28 | 109612 |
| 2022-11-18 | 24.71 | $25.43 | 120403 |
| 2022-11-17 | 24.64 | $25.26 | 74617 |
| 2022-11-16 | 24.57 | $25.82 | 58200 |
| 2022-11-15 | 24.44 | $25.39 | 107108 |
| 2022-11-14 | 24.34 | $25.43 | 134514 |
| 2022-11-11 | 24.22 | $25.39 | 95216 |
| 2022-11-10 | 24.10 | $25.10 | 79100 |
| 2022-11-09 | 24.00 | $24.13 | 1.5M |
| 2022-11-08 | 23.98 | $24.69 | 141600 |
| 2022-11-07 | 23.91 | $24.65 | 123309 |
| 2022-11-04 | 23.83 | $24.30 | 125643 |
| 2022-11-03 | 23.78 | $23.07 | 210700 |
| 2022-11-02 | 23.85 | $23.15 | 157930 |
| 2022-11-01 | 23.93 | $23.46 | 150600 |
| 2022-10-31 | 23.98 | $23.47 | 185800 |
| 2022-10-28 | 24.03 | $23.62 | 144140 |
| 2022-10-27 | 24.07 | $23.76 | 125900 |
| 2022-10-26 | 24.11 | $23.60 | 109800 |
| 2022-10-25 | 24.16 | $23.98 | 135931 |
| 2022-10-24 | 24.18 | $23.80 | 128928 |
| 2022-10-21 | 24.22 | $23.41 | 117700 |
| 2022-10-20 | 24.31 | $23.02 | 295600 |
| 2022-10-19 | 24.44 | $23.87 | 203919 |
| 2022-10-18 | 24.50 | $24.94 | 101700 |
| 2022-10-17 | 24.46 | $24.83 | 108847 |
| 2022-10-14 | 24.42 | $24.66 | 130610 |
| 2022-10-13 | 24.39 | $24.89 | 113500 |
| 2022-10-12 | 24.34 | $24.42 | 86300 |
| 2022-10-11 | 24.33 | $24.25 | 168400 |
| 2022-10-10 | 24.34 | $23.65 | 107800 |
| 2022-10-07 | 24.41 | $23.87 | 84400 |
| 2022-10-06 | 24.47 | $24.19 | 66809 |
| 2022-10-05 | 24.50 | $24.40 | 85438 |
| 2022-10-04 | 24.51 | $24.78 | 163549 |
| 2022-10-03 | 24.48 | $23.48 | 170235 |
| 2022-09-30 | 24.58 | $23.29 | 125800 |
| 2022-09-29 | 24.72 | $23.69 | 173000 |
| 2022-09-28 | 24.83 | $24.18 | 155340 |
| 2022-09-27 | 24.89 | $23.82 | 260200 |
| 2022-09-26 | 25.01 | $23.75 | 140701 |
| 2022-09-23 | 25.14 | $23.72 | 100029 |
| 2022-09-22 | 25.29 | $24.72 | 83500 |
| 2022-09-21 | 25.35 | $24.30 | 85902 |
| 2022-09-20 | 25.46 | $24.80 | 82010 |
| 2022-09-19 | 25.53 | $25.14 | 105504 |
| 2022-09-16 | 25.57 | $24.79 | 69200 |
| 2022-09-15 | 25.65 | $24.92 | 137022 |
| 2022-09-14 | 25.73 | $25.30 | 133322 |
| 2022-09-13 | 25.77 | $25.59 | 73600 |
| 2022-09-12 | 25.79 | $26.26 | 94233 |
| 2022-09-09 | 25.74 | $25.55 | 57826 |
| 2022-09-08 | 25.76 | $25.36 | 97700 |
| 2022-09-07 | 25.81 | $25.16 | 85300 |
| 2022-09-06 | 25.87 | $24.92 | 86701 |
| 2022-09-02 | 25.97 | $25.07 | 189640 |
| 2022-09-01 | 26.07 | $25.42 | 1.4M |
| 2022-08-31 | 26.14 | $25.84 | 68600 |
| 2022-08-30 | 26.17 | $26.09 | 54000 |
| 2022-08-29 | 26.18 | $25.88 | 108800 |
| 2022-08-26 | 26.21 | $25.71 | 66400 |
| 2022-08-25 | 26.26 | $25.95 | 190700 |
| 2022-08-24 | 26.29 | $26.49 | 77440 |
| 2022-08-23 | 26.27 | $26.25 | 53707 |
| 2022-08-22 | 26.28 | $26.20 | 119916 |
| 2022-08-19 | 26.28 | $26.97 | 52804 |
| 2022-08-18 | 26.21 | $27.02 | 67235 |
| 2022-08-17 | 26.13 | $27.31 | 44237 |
| 2022-08-16 | 26.00 | $26.25 | 73200 |
| 2022-08-15 | 25.98 | $26.41 | 74001 |
| 2022-08-12 | 25.93 | $26.50 | 48500 |
| 2022-08-11 | 25.87 | $26.64 | 62513 |
| 2022-08-10 | 25.79 | $26.39 | 46000 |
| 2022-08-09 | 25.73 | $25.77 | 57011 |
| 2022-08-08 | 25.72 | $25.55 | 78400 |
| 2022-08-05 | 25.74 | $25.24 | 108200 |
| 2022-08-04 | 25.79 | $25.91 | 44715 |
| 2022-08-03 | 25.78 | $26.15 | 75826 |
| 2022-08-02 | 25.74 | $26.24 | 88105 |
| 2022-08-01 | 25.69 | $26.17 | 104800 |
| 2022-07-29 | 25.64 | $25.92 | 107900 |
| 2022-07-28 | 25.61 | $25.59 | 231100 |
| 2022-07-27 | 25.61 | $25.88 | 74500 |
| 2022-07-26 | 25.58 | $25.61 | 59914 |
| 2022-07-25 | 25.58 | $25.72 | 106900 |
| 2022-07-22 | 25.56 | $25.60 | 55100 |
| 2022-07-21 | 25.56 | $25.74 | 65513 |
| 2022-07-20 | 25.54 | $25.60 | 74100 |
| 2022-07-19 | 25.53 | $26.53 | 56000 |
| 2022-07-18 | 25.43 | $26.24 | 159814 |
| 2022-07-15 | 25.34 | $25.88 | 161200 |
| 2022-07-14 | 25.28 | $25.68 | 94600 |
| 2022-07-13 | 25.24 | $26.00 | 208200 |
| 2022-07-12 | 25.16 | $25.45 | 69910 |
| 2022-07-11 | 25.13 | $25.31 | 111924 |
| 2022-07-08 | 25.11 | $25.56 | 66800 |
| 2022-07-07 | 25.07 | $24.90 | 94145 |
| 2022-07-06 | 25.08 | $24.93 | 90634 |
| 2022-07-05 | 25.10 | $25.09 | 825619 |
| 2022-07-01 | 25.10 | $25.66 | 54200 |
| 2022-06-30 | 25.04 | $25.58 | 201837 |
| 2022-06-29 | 24.99 | $25.40 | 106644 |
| 2022-06-28 | 24.94 | $25.61 | 122200 |
| 2022-06-27 | 24.87 | $25.82 | 143649 |
| 2022-06-24 | 24.77 | $25.58 | 82200 |
| 2022-06-23 | 24.69 | $24.70 | 91900 |
| 2022-06-22 | 24.69 | $24.38 | 141600 |
| 2022-06-21 | 24.72 | $24.83 | 188900 |
| 2022-06-17 | 24.71 | $24.77 | 109048 |
| 2022-06-16 | 24.70 | $24.65 | 133000 |
| 2022-06-15 | 24.70 | $24.82 | 214500 |
| 2022-06-14 | 24.69 | $23.61 | 229100 |
| 2022-06-13 | 24.81 | $24.31 | 162000 |
| 2022-06-10 | 24.86 | $24.42 | 165300 |
| 2022-06-09 | 24.91 | $24.42 | 80600 |
| 2022-06-08 | 24.96 | $24.67 | 57900 |
| 2022-06-07 | 24.99 | $24.82 | 278300 |
| 2022-06-06 | 25.00 | $24.98 | 111200 |
| 2022-06-03 | 25.01 | $24.80 | 99603 |
| 2022-06-02 | 25.03 | $25.01 | 117243 |
| 2022-06-01 | 25.03 | $24.46 | 305000 |
| 2022-05-31 | 25.09 | $25.62 | 134600 |
| 2022-05-27 | 25.03 | $25.70 | 100935 |
| 2022-05-26 | 24.96 | $25.24 | 106914 |
| 2022-05-25 | 24.93 | $24.99 | 157400 |
| 2022-05-24 | 24.93 | $25.07 | 108406 |
| 2022-05-23 | 24.91 | $24.83 | 128616 |
| 2022-05-20 | 24.92 | $24.83 | 129600 |
| 2022-05-19 | 24.93 | $24.61 | 120100 |
| 2022-05-18 | 24.97 | $24.79 | 123900 |
| 2022-05-17 | 24.99 | $26.06 | 392000 |
| 2022-05-16 | 24.87 | $25.71 | 156800 |
| 2022-05-13 | 24.78 | $24.70 | 117211 |
| 2022-05-12 | 24.79 | $24.12 | 136400 |
| 2022-05-11 | 24.86 | $24.30 | 156700 |
| 2022-05-10 | 24.92 | $24.40 | 168916 |
| 2022-05-09 | 24.98 | $24.18 | 145200 |
| 2022-05-06 | 25.06 | $24.23 | 160100 |
| 2022-05-05 | 25.15 | $25.09 | 87738 |
| 2022-05-04 | 25.16 | $25.69 | 101400 |
| 2022-05-03 | 25.10 | $25.57 | 393540 |
| 2022-05-02 | 25.05 | $25.45 | 165125 |
| 2022-04-29 | 25.01 | $25.36 | 106500 |
| 2022-04-28 | 24.97 | $25.40 | 123348 |
| 2022-04-27 | 24.93 | $25.08 | 207600 |
| 2022-04-26 | 24.91 | $24.87 | 152000 |
| 2022-04-25 | 24.91 | $25.75 | 127000 |
| 2022-04-22 | 24.82 | $25.57 | 75632 |
| 2022-04-21 | 24.75 | $25.88 | 73200 |
| 2022-04-20 | 24.63 | $25.63 | 162107 |
| 2022-04-19 | 24.52 | $24.82 | 405700 |
| 2022-04-18 | 24.49 | $24.13 | 186049 |
| 2022-04-14 | 24.53 | $24.22 | 112440 |
| 2022-04-13 | 24.56 | $24.35 | 198322 |
| 2022-04-12 | 24.58 | $24.03 | 167724 |
| 2022-04-11 | 24.64 | $24.30 | 179500 |
| 2022-04-08 | 24.68 | $24.61 | 376700 |
| 2022-04-07 | 24.68 | $24.34 | 279000 |
| 2022-04-06 | 24.72 | $23.98 | 133000 |
| 2022-04-05 | 24.80 | $23.93 | 150109 |
| 2022-04-04 | 24.89 | $24.01 | 87900 |
| 2022-04-01 | 24.98 | $24.88 | 152300 |
| 2022-03-31 | 24.99 | $24.36 | 113300 |
| 2022-03-30 | 25.06 | $25.35 | 320326 |
| 2022-03-29 | 25.03 | $25.30 | 359100 |
| 2022-03-28 | 25.00 | $23.98 | 316600 |
| 2022-03-25 | 25.11 | $23.27 | 294000 |
| 2022-03-24 | 25.30 | $23.44 | 84117 |
| 2022-03-23 | 25.50 | $23.21 | 91841 |
| 2022-03-22 | 25.74 | $23.90 | 259247 |
| 2022-03-21 | 25.93 | $23.99 | 720500 |
| 2022-03-18 | 26.14 | $24.17 | 1.1M |
| 2022-03-17 | 26.34 | $24.43 | 2.4M |
| 2022-03-16 | 26.54 | $24.03 | 828900 |
| 2022-03-15 | 26.81 | $22.86 | 543945 |
| 2022-03-14 | 27.22 | $23.73 | 214938 |
| 2022-03-11 | 27.59 | $23.56 | 116716 |
| 2022-03-10 | 28.02 | $23.83 | 181731 |
| 2022-03-09 | 28.46 | $25.25 | 170700 |
| 2022-03-08 | 28.79 | $24.02 | 769000 |
| 2022-03-07 | 29.30 | $23.34 | 638106 |
| 2022-03-04 | 29.92 | $24.83 | 508400 |
| 2022-03-03 | 30.46 | $26.02 | 1.0M |
| 2022-03-02 | 30.93 | $26.64 | 388813 |
| 2022-03-01 | 31.38 | $27.82 | 524016 |
| 2022-02-28 | 31.75 | $28.55 | 520600 |
| 2022-02-25 | 32.09 | $31.26 | 118000 |
| 2022-02-24 | 32.18 | $29.77 | 138300 |
| 2022-02-23 | 32.43 | $30.29 | 73104 |
| 2022-02-22 | 32.65 | $30.66 | 86335 |
| 2022-02-18 | 32.86 | $32.22 | 65900 |
| 2022-02-17 | 32.93 | $32.73 | 238847 |
| 2022-02-16 | 32.95 | $32.85 | 152139 |
| 2022-02-15 | 32.96 | $32.67 | 146300 |
| 2022-02-14 | 33.00 | $31.36 | 183236 |
| 2022-02-11 | 33.17 | $32.91 | 237700 |
| 2022-02-10 | 33.20 | $33.75 | 141638 |
| 2022-02-09 | 33.14 | $33.47 | 443644 |
| 2022-02-08 | 33.10 | $33.02 | 663409 |
| 2022-02-07 | 33.11 | $33.50 | 69028 |
| 2022-02-04 | 33.07 | $33.09 | 73000 |
| 2022-02-03 | 33.07 | $32.90 | 64109 |
| 2022-02-02 | 33.08 | $33.42 | 70700 |
| 2022-02-01 | 33.05 | $32.33 | 92300 |
| 2022-01-31 | 33.12 | $32.41 | 121200 |
| 2022-01-28 | 33.20 | $31.81 | 64735 |
| 2022-01-27 | 33.35 | $31.84 | 109506 |
| 2022-01-26 | 33.50 | $31.86 | 117300 |
| 2022-01-25 | 33.68 | $32.15 | 138400 |
| 2022-01-24 | 33.84 | $32.60 | 132931 |
| 2022-01-21 | 33.97 | $32.95 | 126800 |
| 2022-01-20 | 34.08 | $33.11 | 122900 |
| 2022-01-19 | 34.18 | $33.83 | 78911 |
| 2022-01-18 | 34.22 | $33.42 | 96100 |
| 2022-01-14 | 34.30 | $34.66 | 69401 |
| 2022-01-13 | 34.26 | $34.75 | 96100 |
| 2022-01-12 | 34.21 | $34.87 | 61500 |
| 2022-01-11 | 34.14 | $34.71 | 66745 |
| 2022-01-10 | 34.08 | $34.89 | 158900 |
| 2022-01-07 | 33.99 | $34.35 | 79100 |
| 2022-01-06 | 33.96 | $34.70 | 87300 |
| 2022-01-05 | 33.88 | $34.85 | 65300 |
| 2022-01-04 | 33.78 | $35.02 | 61300 |
| 2022-01-03 | 33.65 | $35.26 | 115214 |
| 2021-12-31 | 33.48 | $34.72 | 62500 |
| 2021-12-30 | 33.34 | $34.54 | 86421 |
| 2021-12-29 | 33.22 | $34.49 | 56900 |
| 2021-12-28 | 33.08 | $34.16 | 50519 |
| 2021-12-27 | 32.97 | $34.21 | 71300 |
| 2021-12-23 | 32.84 | $34.01 | 143106 |
| 2021-12-22 | 32.72 | $34.25 | 816914 |
| 2021-12-21 | 32.56 | $33.50 | 167732 |
| 2021-12-20 | 32.46 | $32.97 | 436000 |
| 2021-12-17 | 32.40 | $32.73 | 127400 |
| 2021-12-16 | 32.37 | $33.30 | 116243 |
| 2021-12-15 | 32.27 | $33.18 | 58941 |
| 2021-12-14 | 32.18 | $32.72 | 121426 |
| 2021-12-13 | 32.12 | $31.96 | 122600 |
| 2021-12-10 | 32.14 | $31.33 | 201718 |
| 2021-12-09 | 32.22 | $31.46 | 122238 |
| 2021-12-08 | 32.30 | $31.86 | 75800 |
| 2021-12-07 | 32.35 | $31.52 | 147038 |
| 2021-12-06 | 32.43 | $31.72 | 131536 |
| 2021-12-03 | 32.51 | $31.02 | 107139 |
| 2021-12-02 | 32.67 | $31.23 | 150748 |
| 2021-12-01 | 32.82 | $30.91 | 114937 |
| 2021-11-30 | 33.02 | $31.19 | 114700 |
| 2021-11-29 | 33.21 | $32.38 | 66510 |
| 2021-11-26 | 33.30 | $32.26 | 43500 |
| 2021-11-24 | 33.41 | $32.42 | 66118 |
| 2021-11-23 | 33.51 | $32.18 | 51935 |
| 2021-11-22 | 33.65 | $32.59 | 81300 |
| 2021-11-19 | 33.76 | $32.88 | 51900 |
| 2021-11-18 | 33.86 | $33.67 | 52900 |
| 2021-11-17 | 33.87 | $33.62 | 50801 |
| 2021-11-16 | 33.90 | $34.00 | 65511 |
| 2021-11-15 | 33.89 | $34.16 | 49241 |
| 2021-11-12 | 33.86 | $34.18 | 34300 |
| 2021-11-11 | 33.83 | $33.78 | 42300 |
| 2021-11-10 | 33.83 | $33.81 | 40710 |
| 2021-11-09 | 33.84 | $34.32 | 61400 |
| 2021-11-08 | 33.79 | $34.17 | 44330 |
| 2021-11-05 | 33.75 | $34.26 | 43900 |
| 2021-11-04 | 33.69 | $34.33 | 53702 |
| 2021-11-03 | 33.62 | $34.71 | 72415 |
| 2021-11-02 | 33.51 | $34.60 | 41100 |
| 2021-11-01 | 33.40 | $34.10 | 84400 |
| 2021-10-29 | 33.32 | $33.21 | 58623 |
| 2021-10-28 | 33.33 | $34.09 | 33800 |
| 2021-10-27 | 33.25 | $33.51 | 34822 |
| 2021-10-26 | 33.23 | $33.43 | 40843 |
| 2021-10-25 | 33.20 | $32.94 | 75200 |
| 2021-10-22 | 33.23 | $33.26 | 34400 |
| 2021-10-21 | 33.23 | $32.65 | 60130 |
| 2021-10-20 | 33.29 | $33.22 | 41608 |
| 2021-10-19 | 33.30 | $33.19 | 84200 |
| 2021-10-18 | 33.31 | $33.22 | 107000 |
| 2021-10-15 | 33.32 | $33.50 | 51400 |
| 2021-10-14 | 33.30 | $33.65 | 42323 |
| 2021-10-13 | 33.26 | $34.15 | 40300 |
| 2021-10-12 | 33.17 | $33.11 | 44800 |
| 2021-10-11 | 33.18 | $32.95 | 55000 |
| 2021-10-08 | 33.20 | $33.59 | 333909 |
| 2021-10-07 | 33.16 | $33.70 | 316300 |
| 2021-10-06 | 33.10 | $33.14 | 103600 |
| 2021-10-05 | 33.10 | $33.03 | 62408 |
| 2021-10-04 | 33.10 | $32.77 | 141500 |
| 2021-10-01 | 33.14 | $32.56 | 207530 |
| 2021-09-30 | 33.20 | $32.74 | 250100 |
| 2021-09-29 | 33.25 | $32.63 | 304800 |
| 2021-09-28 | 33.31 | $33.00 | 137820 |
| 2021-09-27 | 33.35 | $33.02 | 51306 |
| 2021-09-24 | 33.38 | $32.95 | 45700 |
| 2021-09-23 | 33.43 | $33.13 | 59006 |
| 2021-09-22 | 33.46 | $32.85 | 49627 |
| 2021-09-21 | 33.52 | $32.58 | 59500 |
| 2021-09-20 | 33.62 | $31.55 | 56411 |
| 2021-09-17 | 33.84 | $31.94 | 80439 |
| 2021-09-16 | 34.04 | $32.07 | 64000 |
| 2021-09-15 | 34.25 | $31.96 | 145500 |
| 2021-09-14 | 34.49 | $32.44 | 47600 |
| 2021-09-13 | 34.70 | $33.56 | 46714 |
| 2021-09-10 | 34.82 | $33.75 | 42700 |
| 2021-09-09 | 34.93 | $34.32 | 45942 |
| 2021-09-08 | 35.00 | $34.42 | 43430 |
| 2021-09-07 | 35.06 | $34.60 | 41500 |
| 2021-09-03 | 35.11 | $34.78 | 48500 |
| 2021-09-02 | 35.14 | $35.09 | 57700 |
| 2021-09-01 | 35.15 | $35.37 | 67849 |
| 2021-08-31 | 35.13 | $34.98 | 43918 |
| 2021-08-30 | 35.14 | $35.12 | 45618 |
| 2021-08-27 | 35.14 | $34.82 | 37900 |
| 2021-08-26 | 35.18 | $34.44 | 55100 |
| 2021-08-25 | 35.26 | $34.49 | 105100 |
| 2021-08-24 | 35.34 | $34.81 | 70624 |
| 2021-08-23 | 35.39 | $34.66 | 70114 |
| 2021-08-20 | 35.47 | $34.16 | 86023 |
| 2021-08-19 | 35.61 | $34.49 | 79333 |
| 2021-08-18 | 35.72 | $35.56 | 62006 |
| 2021-08-17 | 35.74 | $34.89 | 37406 |
| 2021-08-16 | 35.83 | $35.20 | 66800 |
| 2021-08-13 | 35.90 | $34.90 | 31100 |
| 2021-08-12 | 36.00 | $34.32 | 41347 |
| 2021-08-11 | 36.18 | $34.64 | 35709 |
| 2021-08-10 | 36.34 | $34.95 | 54200 |
| 2021-08-09 | 36.49 | $35.04 | 51700 |
| 2021-08-06 | 36.64 | $35.31 | 38829 |
| 2021-08-05 | 36.78 | $35.90 | 39916 |
| 2021-08-04 | 36.87 | $35.88 | 41000 |
| 2021-08-03 | 36.97 | $35.97 | 206800 |
| 2021-08-02 | 37.08 | $36.48 | 41200 |
| 2021-07-30 | 37.14 | $36.96 | 57700 |
| 2021-07-29 | 37.16 | $37.71 | 40200 |
| 2021-07-28 | 37.10 | $37.41 | 40700 |
| 2021-07-27 | 37.07 | $37.18 | 35601 |
| 2021-07-26 | 37.06 | $36.97 | 69800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.10
2026-07-21
Close Price
$28.47
Vol: 59400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.99
Average
26.99
Maximum
37.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.10 | $28.47 | 59400 |
| 2026-07-20 | 28.02 | $28.31 | 50100 |
| 2026-07-17 | 27.94 | $28.25 | 31400 |
| 2026-07-16 | 27.85 | $28.71 | 21417 |
| 2026-07-15 | 27.71 | $28.24 | 17800 |
| 2026-07-14 | 27.60 | $28.01 | 18200 |
| 2026-07-13 | 27.51 | $27.92 | 18328 |
| 2026-07-10 | 27.42 | $28.16 | 16800 |
| 2026-07-09 | 27.30 | $28.12 | 19807 |
| 2026-07-08 | 27.17 | $28.45 | 17300 |
| 2026-07-07 | 27.00 | $28.97 | 26600 |
| 2026-07-06 | 26.76 | $28.73 | 24200 |
| 2026-07-02 | 26.53 | $28.24 | 46303 |
| 2026-07-01 | 26.33 | $26.55 | 48633 |
| 2026-06-30 | 26.29 | $26.16 | 47725 |
| 2026-06-29 | 26.29 | $26.82 | 44600 |
| 2026-06-26 | 26.23 | $26.48 | 34515 |
| 2026-06-25 | 26.20 | $27.01 | 29026 |
| 2026-06-24 | 26.13 | $26.84 | 24700 |
| 2026-06-23 | 26.07 | $26.44 | 41600 |
| 2026-06-22 | 26.06 | $25.82 | 52300 |
| 2026-06-18 | 26.11 | $25.50 | 23300 |
| 2026-06-17 | 26.20 | $25.72 | 68227 |
| 2026-06-16 | 26.27 | $26.14 | 25200 |
| 2026-06-15 | 26.30 | $26.32 | 36200 |
| 2026-06-12 | 26.31 | $26.32 | 22500 |
| 2026-06-11 | 26.32 | $26.59 | 35100 |
| 2026-06-10 | 26.30 | $26.47 | 16300 |
| 2026-06-09 | 26.30 | $26.17 | 42535 |
| 2026-06-08 | 26.32 | $25.46 | 48500 |
| 2026-06-05 | 26.42 | $25.39 | 35100 |
| 2026-06-04 | 26.53 | $25.31 | 33800 |
| 2026-06-03 | 26.66 | $25.74 | 155404 |
| 2026-06-02 | 26.76 | $26.19 | 63207 |
| 2026-06-01 | 26.81 | $26.29 | 25230 |
| 2026-05-29 | 26.86 | $26.90 | 24500 |
| 2026-05-28 | 26.85 | $27.50 | 195400 |
| 2026-05-27 | 26.78 | $28.01 | 169820 |
| 2026-05-26 | 26.65 | $26.87 | 383412 |
| 2026-05-22 | 26.61 | $27.34 | 21201 |
| 2026-05-21 | 26.53 | $27.06 | 34325 |
| 2026-05-20 | 26.46 | $26.61 | 28226 |
| 2026-05-19 | 26.42 | $26.43 | 27400 |
| 2026-05-18 | 26.40 | $26.03 | 32732 |
| 2026-05-15 | 26.42 | $25.95 | 25337 |
| 2026-05-14 | 26.46 | $26.24 | 42623 |
| 2026-05-13 | 26.46 | $26.11 | 41610 |
| 2026-05-12 | 26.47 | $26.58 | 162000 |
| 2026-05-11 | 26.44 | $26.62 | 41437 |
| 2026-05-08 | 26.40 | $26.89 | 37513 |
| 2026-05-07 | 26.34 | $26.74 | 40008 |
| 2026-05-06 | 26.30 | $27.42 | 35431 |
| 2026-05-05 | 26.18 | $26.97 | 25600 |
| 2026-05-04 | 26.10 | $26.42 | 41038 |
| 2026-05-01 | 26.07 | $27.37 | 16615 |
| 2026-04-30 | 25.94 | $27.05 | 42400 |
| 2026-04-29 | 25.83 | $26.07 | 28928 |
| 2026-04-28 | 25.81 | $25.36 | 36215 |
| 2026-04-27 | 25.85 | $25.19 | 43200 |
| 2026-04-24 | 25.91 | $25.12 | 48100 |
| 2026-04-23 | 25.97 | $25.25 | 32521 |
| 2026-04-22 | 26.01 | $25.57 | 21400 |
| 2026-04-21 | 26.02 | $25.64 | 28606 |
| 2026-04-20 | 26.02 | $26.35 | 27740 |
| 2026-04-17 | 25.93 | $26.65 | 41700 |
| 2026-04-16 | 25.82 | $25.93 | 46000 |
| 2026-04-15 | 25.77 | $25.95 | 28540 |
| 2026-04-14 | 25.72 | $26.26 | 39631 |
| 2026-04-13 | 25.66 | $26.66 | 76700 |
| 2026-04-10 | 25.55 | $26.99 | 24700 |
| 2026-04-09 | 25.42 | $26.74 | 34400 |
| 2026-04-08 | 25.31 | $26.74 | 57318 |
| 2026-04-07 | 25.21 | $25.66 | 65200 |
| 2026-04-06 | 25.22 | $25.24 | 39526 |
| 2026-04-02 | 25.29 | $25.36 | 37627 |
| 2026-04-01 | 25.36 | $25.46 | 137545 |
| 2026-03-31 | 25.44 | $25.15 | 729200 |
| 2026-03-30 | 25.57 | $24.37 | 90527 |
| 2026-03-27 | 25.80 | $24.40 | 45800 |
| 2026-03-26 | 26.06 | $24.54 | 61514 |
| 2026-03-25 | 26.34 | $24.47 | 73427 |
| 2026-03-24 | 26.65 | $24.32 | 54300 |
| 2026-03-23 | 27.02 | $24.63 | 63900 |
| 2026-03-20 | 27.38 | $24.45 | 60400 |
| 2026-03-19 | 27.80 | $25.06 | 45306 |
| 2026-03-18 | 28.19 | $25.78 | 25800 |
| 2026-03-17 | 28.54 | $27.62 | 40100 |
| 2026-03-16 | 28.73 | $27.42 | 43200 |
| 2026-03-13 | 28.95 | $26.97 | 36907 |
| 2026-03-12 | 29.25 | $27.07 | 31500 |
| 2026-03-11 | 29.56 | $27.75 | 23227 |
| 2026-03-10 | 29.82 | $27.83 | 37230 |
| 2026-03-09 | 30.08 | $27.95 | 50715 |
| 2026-03-06 | 30.35 | $28.46 | 43000 |
| 2026-03-05 | 30.58 | $28.27 | 49015 |
| 2026-03-04 | 30.82 | $29.11 | 33545 |
| 2026-03-03 | 30.99 | $29.67 | 94400 |
| 2026-03-02 | 31.09 | $30.26 | 37206 |
| 2026-02-27 | 31.12 | $31.10 | 34331 |
| 2026-02-26 | 31.05 | $30.95 | 675600 |
| 2026-02-25 | 30.98 | $30.85 | 35800 |
| 2026-02-24 | 30.90 | $31.35 | 24100 |
| 2026-02-23 | 30.75 | $31.59 | 28000 |
| 2026-02-20 | 30.56 | $31.60 | 13117 |
| 2026-02-19 | 30.34 | $31.38 | 30000 |
| 2026-02-18 | 30.12 | $31.21 | 37000 |
| 2026-02-17 | 29.90 | $31.26 | 25200 |
| 2026-02-13 | 29.65 | $31.70 | 37530 |
| 2026-02-12 | 29.33 | $32.14 | 24700 |
| 2026-02-11 | 28.95 | $31.68 | 44400 |
| 2026-02-10 | 28.59 | $31.05 | 100617 |
| 2026-02-09 | 28.26 | $30.96 | 219100 |
| 2026-02-06 | 27.92 | $30.58 | 53700 |
| 2026-02-05 | 27.60 | $29.68 | 45700 |
| 2026-02-04 | 27.35 | $29.24 | 35000 |
| 2026-02-03 | 27.12 | $28.12 | 35000 |
| 2026-02-02 | 26.98 | $27.92 | 30700 |
| 2026-01-30 | 26.85 | $27.22 | 22900 |
| 2026-01-29 | 26.79 | $27.29 | 25747 |
| 2026-01-28 | 26.71 | $26.93 | 21400 |
| 2026-01-27 | 26.67 | $27.30 | 127100 |
| 2026-01-26 | 26.58 | $27.07 | 60534 |
| 2026-01-23 | 26.51 | $26.91 | 20900 |
| 2026-01-22 | 26.45 | $27.01 | 32642 |
| 2026-01-21 | 26.38 | $26.75 | 28400 |
| 2026-01-20 | 26.33 | $26.59 | 420900 |
| 2026-01-16 | 26.29 | $26.57 | 230100 |
| 2026-01-15 | 26.25 | $26.92 | 94900 |
| 2026-01-14 | 26.18 | $26.91 | 34300 |
| 2026-01-13 | 26.10 | $26.30 | 33136 |
| 2026-01-12 | 26.08 | $26.27 | 51000 |
| 2026-01-09 | 26.06 | $26.34 | 20514 |
| 2026-01-08 | 26.03 | $26.53 | 24333 |
| 2026-01-07 | 25.97 | $25.61 | 22200 |
| 2026-01-06 | 26.00 | $26.01 | 35212 |
| 2026-01-05 | 25.99 | $25.48 | 45621 |
| 2026-01-02 | 26.03 | $25.92 | 38100 |
| 2025-12-31 | 26.02 | $26.20 | 13200 |
| 2025-12-30 | 25.98 | $26.22 | 24533 |
| 2025-12-29 | 25.94 | $26.19 | 18404 |
| 2025-12-26 | 25.89 | $25.99 | 23700 |
| 2025-12-24 | 25.86 | $25.99 | 9804 |
| 2025-12-23 | 25.81 | $25.92 | 30816 |
| 2025-12-22 | 25.77 | $25.96 | 32101 |
| 2025-12-19 | 25.72 | $26.16 | 36531 |
| 2025-12-18 | 25.63 | $26.20 | 28400 |
| 2025-12-17 | 25.52 | $26.15 | 21607 |
| 2025-12-16 | 25.41 | $26.45 | 36412 |
| 2025-12-15 | 25.26 | $26.12 | 41400 |
| 2025-12-12 | 25.13 | $26.27 | 40121 |
| 2025-12-11 | 24.98 | $25.77 | 43244 |
| 2025-12-10 | 24.87 | $25.17 | 32943 |
| 2025-12-09 | 24.82 | $25.13 | 32836 |
| 2025-12-08 | 24.77 | $24.98 | 82400 |
| 2025-12-05 | 24.73 | $25.33 | 43600 |
| 2025-12-04 | 24.65 | $25.39 | 63900 |
| 2025-12-03 | 24.56 | $25.59 | 67112 |
| 2025-12-02 | 24.44 | $25.00 | 29000 |
| 2025-12-01 | 24.37 | $25.21 | 23000 |
| 2025-11-28 | 24.27 | $24.93 | 32446 |
| 2025-11-26 | 24.20 | $24.71 | 41810 |
| 2025-11-25 | 24.14 | $24.57 | 222500 |
| 2025-11-24 | 24.10 | $24.17 | 42235 |
| 2025-11-21 | 24.10 | $24.27 | 44418 |
| 2025-11-20 | 24.09 | $23.42 | 193100 |
| 2025-11-19 | 24.16 | $23.60 | 34848 |
| 2025-11-18 | 24.23 | $23.50 | 64149 |
| 2025-11-17 | 24.31 | $23.86 | 607043 |
| 2025-11-14 | 24.36 | $24.38 | 48900 |
| 2025-11-13 | 24.36 | $24.87 | 29734 |
| 2025-11-12 | 24.31 | $24.66 | 27700 |
| 2025-11-11 | 24.28 | $24.82 | 39900 |
| 2025-11-10 | 24.23 | $24.27 | 48721 |
| 2025-11-07 | 24.23 | $24.43 | 35700 |
| 2025-11-06 | 24.21 | $24.24 | 45900 |
| 2025-11-05 | 24.20 | $24.20 | 50441 |
| 2025-11-04 | 24.19 | $23.83 | 43300 |
| 2025-11-03 | 24.22 | $23.73 | 59800 |
| 2025-10-31 | 24.25 | $23.60 | 44700 |
| 2025-10-30 | 24.29 | $23.85 | 49600 |
| 2025-10-29 | 24.31 | $24.30 | 57500 |
| 2025-10-28 | 24.29 | $24.34 | 28500 |
| 2025-10-27 | 24.25 | $24.48 | 29100 |
| 2025-10-24 | 24.20 | $24.61 | 25840 |
| 2025-10-23 | 24.13 | $24.66 | 21100 |
| 2025-10-22 | 24.05 | $24.94 | 27000 |
| 2025-10-21 | 23.94 | $24.68 | 39300 |
| 2025-10-20 | 23.84 | $24.79 | 22400 |
| 2025-10-17 | 23.73 | $24.90 | 39800 |
| 2025-10-16 | 23.61 | $24.35 | 91900 |
| 2025-10-15 | 23.53 | $23.78 | 33600 |
| 2025-10-14 | 23.51 | $23.64 | 48100 |
| 2025-10-13 | 23.50 | $23.62 | 40707 |
| 2025-10-10 | 23.50 | $23.51 | 55619 |
| 2025-10-09 | 23.52 | $23.29 | 57416 |
| 2025-10-08 | 23.55 | $23.41 | 37137 |
| 2025-10-07 | 23.59 | $23.34 | 72124 |
| 2025-10-06 | 23.63 | $23.34 | 224100 |
| 2025-10-03 | 23.68 | $23.47 | 41100 |
| 2025-10-02 | 23.72 | $23.82 | 41007 |
| 2025-10-01 | 23.72 | $23.75 | 55600 |
| 2025-09-30 | 23.74 | $23.27 | 49122 |
| 2025-09-29 | 23.81 | $23.58 | 52013 |
| 2025-09-26 | 23.86 | $23.43 | 98000 |
| 2025-09-25 | 23.92 | $23.42 | 63100 |
| 2025-09-24 | 23.99 | $23.41 | 34200 |
| 2025-09-23 | 24.06 | $23.76 | 28000 |
| 2025-09-22 | 24.09 | $23.52 | 58816 |
| 2025-09-19 | 24.16 | $23.68 | 45600 |
| 2025-09-18 | 24.21 | $23.84 | 54529 |
| 2025-09-17 | 24.25 | $24.06 | 35300 |
| 2025-09-16 | 24.27 | $24.13 | 41600 |
| 2025-09-15 | 24.28 | $24.30 | 75910 |
| 2025-09-12 | 24.27 | $24.13 | 27714 |
| 2025-09-11 | 24.27 | $24.32 | 39744 |
| 2025-09-10 | 24.26 | $24.17 | 20342 |
| 2025-09-09 | 24.27 | $24.44 | 32800 |
| 2025-09-08 | 24.27 | $24.20 | 44925 |
| 2025-09-05 | 24.29 | $24.52 | 44200 |
| 2025-09-04 | 24.28 | $24.40 | 31423 |
| 2025-09-03 | 24.29 | $24.30 | 60018 |
| 2025-09-02 | 24.32 | $24.42 | 56400 |
| 2025-08-29 | 24.34 | $24.39 | 39336 |
| 2025-08-28 | 24.37 | $24.43 | 90400 |
| 2025-08-27 | 24.39 | $23.95 | 48600 |
| 2025-08-26 | 24.47 | $23.88 | 66312 |
| 2025-08-25 | 24.57 | $24.06 | 40700 |
| 2025-08-22 | 24.66 | $24.50 | 45800 |
| 2025-08-21 | 24.72 | $24.22 | 52148 |
| 2025-08-20 | 24.83 | $24.26 | 58500 |
| 2025-08-19 | 24.96 | $24.06 | 286400 |
| 2025-08-18 | 25.12 | $23.59 | 286500 |
| 2025-08-15 | 25.35 | $23.60 | 54100 |
| 2025-08-14 | 25.60 | $23.58 | 75212 |
| 2025-08-13 | 25.87 | $25.48 | 27700 |
| 2025-08-12 | 25.96 | $25.61 | 46600 |
| 2025-08-11 | 26.06 | $25.40 | 44402 |
| 2025-08-08 | 26.19 | $25.55 | 25600 |
| 2025-08-07 | 26.31 | $25.73 | 36500 |
| 2025-08-06 | 26.44 | $25.45 | 20335 |
| 2025-08-05 | 26.60 | $25.48 | 46300 |
| 2025-08-04 | 26.78 | $25.35 | 35103 |
| 2025-08-01 | 26.98 | $25.46 | 51100 |
| 2025-07-31 | 27.19 | $24.96 | 68700 |
| 2025-07-30 | 27.46 | $25.52 | 90600 |
| 2025-07-29 | 27.69 | $25.89 | 37100 |
| 2025-07-28 | 27.90 | $26.41 | 27028 |
| 2025-07-25 | 28.07 | $27.70 | 16000 |
| 2025-07-24 | 28.12 | $28.18 | 28100 |
| 2025-07-23 | 28.11 | $28.52 | 21300 |
| 2025-07-22 | 28.08 | $28.35 | 28300 |
| 2025-07-21 | 28.06 | $27.70 | 19400 |
| 2025-07-18 | 28.10 | $27.56 | 23826 |
| 2025-07-17 | 28.15 | $27.55 | 28005 |
| 2025-07-16 | 28.21 | $27.66 | 45843 |
| 2025-07-15 | 28.25 | $27.67 | 29941 |
| 2025-07-14 | 28.30 | $28.35 | 21220 |
| 2025-07-11 | 28.29 | $28.38 | 19413 |
| 2025-07-10 | 28.27 | $28.49 | 22530 |
| 2025-07-09 | 28.25 | $28.49 | 43000 |
| 2025-07-08 | 28.23 | $28.21 | 100200 |
| 2025-07-07 | 28.24 | $28.29 | 469600 |
| 2025-07-03 | 28.24 | $28.72 | 17102 |
| 2025-07-02 | 28.21 | $28.70 | 38220 |
| 2025-07-01 | 28.18 | $28.59 | 47600 |
| 2025-06-30 | 28.16 | $28.36 | 21500 |
| 2025-06-27 | 28.16 | $27.92 | 62100 |
| 2025-06-26 | 28.22 | $27.87 | 34000 |
| 2025-06-25 | 28.28 | $27.61 | 35400 |
| 2025-06-24 | 28.37 | $28.30 | 29200 |
| 2025-06-23 | 28.39 | $28.25 | 83200 |
| 2025-06-20 | 28.42 | $27.91 | 81940 |
| 2025-06-18 | 28.49 | $27.54 | 70009 |
| 2025-06-17 | 28.60 | $27.12 | 1.4M |
| 2025-06-16 | 28.75 | $27.95 | 534200 |
| 2025-06-13 | 28.83 | $28.57 | 1.0M |
| 2025-06-12 | 28.84 | $28.92 | 34707 |
| 2025-06-11 | 28.81 | $28.89 | 48441 |
| 2025-06-10 | 28.78 | $28.76 | 1.3M |
| 2025-06-09 | 28.75 | $28.75 | 29726 |
| 2025-06-06 | 28.72 | $28.65 | 39415 |
| 2025-06-05 | 28.69 | $29.50 | 29755 |
| 2025-06-04 | 28.57 | $29.15 | 21400 |
| 2025-06-03 | 28.48 | $28.81 | 78203 |
| 2025-06-02 | 28.41 | $29.25 | 125794 |
| 2025-05-30 | 28.30 | $28.69 | 105500 |
| 2025-05-29 | 28.24 | $28.70 | 38700 |
| 2025-05-28 | 28.17 | $28.51 | 27005 |
| 2025-05-27 | 28.10 | $28.91 | 30005 |
| 2025-05-23 | 28.00 | $28.70 | 21503 |
| 2025-05-22 | 27.91 | $28.62 | 46800 |
| 2025-05-21 | 27.81 | $28.34 | 41400 |
| 2025-05-20 | 27.74 | $28.58 | 28236 |
| 2025-05-19 | 27.64 | $28.27 | 49300 |
| 2025-05-16 | 27.57 | $28.07 | 29900 |
| 2025-05-15 | 27.51 | $28.02 | 56944 |
| 2025-05-14 | 27.45 | $27.27 | 43332 |
| 2025-05-13 | 27.46 | $27.35 | 109622 |
| 2025-05-12 | 27.46 | $27.21 | 69200 |
| 2025-05-09 | 27.46 | $27.53 | 46000 |
| 2025-05-08 | 27.41 | $27.20 | 33100 |
| 2025-05-07 | 27.39 | $27.55 | 35500 |
| 2025-05-06 | 27.32 | $28.12 | 41900 |
| 2025-05-05 | 27.17 | $28.03 | 24512 |
| 2025-05-02 | 27.02 | $28.05 | 29100 |
| 2025-05-01 | 26.85 | $27.24 | 38349 |
| 2025-04-30 | 26.75 | $27.39 | 26600 |
| 2025-04-29 | 26.63 | $26.97 | 28148 |
| 2025-04-28 | 26.54 | $27.49 | 21816 |
| 2025-04-25 | 26.40 | $27.19 | 24333 |
| 2025-04-24 | 26.27 | $27.31 | 26800 |
| 2025-04-23 | 26.12 | $26.97 | 31029 |
| 2025-04-22 | 26.00 | $27.46 | 50800 |
| 2025-04-21 | 25.82 | $27.40 | 43800 |
| 2025-04-17 | 25.64 | $27.48 | 39914 |
| 2025-04-16 | 25.44 | $27.31 | 178349 |
| 2025-04-15 | 25.25 | $26.05 | 34200 |
| 2025-04-14 | 25.19 | $25.78 | 56800 |
| 2025-04-11 | 25.15 | $25.64 | 66140 |
| 2025-04-10 | 25.13 | $24.74 | 113430 |
| 2025-04-09 | 25.21 | $25.00 | 159400 |
| 2025-04-08 | 25.26 | $23.97 | 98100 |
| 2025-04-07 | 25.42 | $23.86 | 86104 |
| 2025-04-04 | 25.60 | $24.93 | 55100 |
| 2025-04-03 | 25.69 | $25.84 | 35000 |
| 2025-04-02 | 25.69 | $25.53 | 30237 |
| 2025-04-01 | 25.72 | $25.44 | 37632 |
| 2025-03-31 | 25.77 | $25.60 | 29703 |
| 2025-03-28 | 25.79 | $25.68 | 51100 |
| 2025-03-27 | 25.81 | $25.52 | 96229 |
| 2025-03-26 | 25.84 | $25.06 | 29746 |
| 2025-03-25 | 25.91 | $25.23 | 166600 |
| 2025-03-24 | 25.97 | $25.41 | 29700 |
| 2025-03-21 | 26.01 | $25.72 | 40100 |
| 2025-03-20 | 26.01 | $25.62 | 48124 |
| 2025-03-19 | 26.02 | $26.01 | 53021 |
| 2025-03-18 | 25.98 | $26.42 | 978442 |
| 2025-03-17 | 25.89 | $26.93 | 35800 |
| 2025-03-14 | 25.74 | $26.65 | 51711 |
| 2025-03-13 | 25.60 | $25.85 | 73100 |
| 2025-03-12 | 25.53 | $26.04 | 512406 |
| 2025-03-11 | 25.42 | $25.97 | 1.8M |
| 2025-03-10 | 25.30 | $25.91 | 1.3M |
| 2025-03-07 | 25.17 | $26.26 | 229712 |
| 2025-03-06 | 24.98 | $25.95 | 29132 |
| 2025-03-05 | 24.80 | $26.09 | 41937 |
| 2025-03-04 | 24.58 | $26.07 | 48001 |
| 2025-03-03 | 24.33 | $25.25 | 285600 |
| 2025-02-28 | 24.15 | $25.09 | 47400 |
| 2025-02-27 | 23.96 | $25.27 | 563900 |
| 2025-02-26 | 23.73 | $25.02 | 208800 |
| 2025-02-25 | 23.51 | $25.24 | 32200 |
| 2025-02-24 | 23.24 | $24.90 | 109000 |
| 2025-02-21 | 22.99 | $24.90 | 53400 |
| 2025-02-20 | 22.71 | $24.24 | 51126 |
| 2025-02-19 | 22.48 | $23.77 | 66205 |
| 2025-02-18 | 22.28 | $23.98 | 79800 |
| 2025-02-14 | 22.04 | $24.15 | 78413 |
| 2025-02-13 | 21.75 | $24.06 | 126546 |
| 2025-02-12 | 21.45 | $23.34 | 99800 |
| 2025-02-11 | 21.20 | $22.49 | 53500 |
| 2025-02-10 | 21.01 | $22.15 | 151500 |
| 2025-02-07 | 20.84 | $22.05 | 1.1M |
| 2025-02-06 | 20.66 | $22.12 | 105026 |
| 2025-02-05 | 20.46 | $20.61 | 183600 |
| 2025-02-04 | 20.39 | $20.93 | 79341 |
| 2025-02-03 | 20.29 | $20.77 | 170831 |
| 2025-01-31 | 20.19 | $21.04 | 166600 |
| 2025-01-30 | 20.05 | $21.10 | 104144 |
| 2025-01-29 | 19.91 | $20.60 | 142814 |
| 2025-01-28 | 19.80 | $20.82 | 224549 |
| 2025-01-27 | 19.67 | $20.85 | 513012 |
| 2025-01-24 | 19.53 | $20.73 | 300000 |
| 2025-01-23 | 19.39 | $20.61 | 348600 |
| 2025-01-22 | 19.25 | $20.23 | 279800 |
| 2025-01-21 | 19.15 | $20.32 | 702347 |
| 2025-01-17 | 19.03 | $19.36 | 237600 |
| 2025-01-16 | 19.00 | $19.31 | 1.0M |
| 2025-01-15 | 18.99 | $18.95 | 141246 |
| 2025-01-14 | 19.01 | $18.93 | 385600 |
| 2025-01-13 | 19.04 | $18.46 | 421700 |
| 2025-01-10 | 19.13 | $18.47 | 329100 |
| 2025-01-08 | 19.22 | $18.92 | 102900 |
| 2025-01-07 | 19.28 | $19.06 | 509729 |
| 2025-01-06 | 19.34 | $18.97 | 705229 |
| 2025-01-03 | 19.41 | $19.04 | 232504 |
| 2025-01-02 | 19.47 | $19.08 | 179900 |
| 2024-12-31 | 19.54 | $19.07 | 161500 |
| 2024-12-30 | 19.63 | $19.22 | 348014 |
| 2024-12-27 | 19.70 | $19.50 | 327221 |
| 2024-12-26 | 19.76 | $19.40 | 231040 |
| 2024-12-24 | 19.83 | $19.35 | 145805 |
| 2024-12-23 | 19.91 | $19.18 | 408221 |
| 2024-12-20 | 20.01 | $18.98 | 399400 |
| 2024-12-19 | 20.14 | $19.14 | 290700 |
| 2024-12-18 | 20.27 | $19.04 | 279900 |
| 2024-12-17 | 20.40 | $19.74 | 284619 |
| 2024-12-16 | 20.48 | $20.08 | 1.0M |
| 2024-12-13 | 20.52 | $20.25 | 201315 |
| 2024-12-12 | 20.55 | $20.36 | 334000 |
| 2024-12-11 | 20.56 | $20.48 | 184700 |
| 2024-12-10 | 20.56 | $20.75 | 196021 |
| 2024-12-09 | 20.55 | $20.47 | 443300 |
| 2024-12-06 | 20.56 | $20.36 | 240744 |
| 2024-12-05 | 20.58 | $20.37 | 236200 |
| 2024-12-04 | 20.61 | $20.06 | 169834 |
| 2024-12-03 | 20.68 | $20.75 | 243700 |
| 2024-12-02 | 20.68 | $21.33 | 283545 |
| 2024-11-29 | 20.63 | $20.60 | 435400 |
| 2024-11-27 | 20.66 | $20.78 | 126310 |
| 2024-11-26 | 20.68 | $20.56 | 214800 |
| 2024-11-25 | 20.72 | $20.99 | 245639 |
| 2024-11-22 | 20.74 | $20.53 | 171830 |
| 2024-11-21 | 20.80 | $20.30 | 171200 |
| 2024-11-20 | 20.91 | $20.41 | 140200 |
| 2024-11-19 | 21.01 | $20.40 | 718700 |
| 2024-11-18 | 21.12 | $20.51 | 310000 |
| 2024-11-15 | 21.24 | $20.29 | 274900 |
| 2024-11-14 | 21.39 | $20.15 | 265000 |
| 2024-11-13 | 21.57 | $20.26 | 211000 |
| 2024-11-12 | 21.75 | $20.76 | 209800 |
| 2024-11-11 | 21.89 | $21.23 | 219514 |
| 2024-11-08 | 22.00 | $21.12 | 152200 |
| 2024-11-07 | 22.12 | $21.35 | 195800 |
| 2024-11-06 | 22.23 | $20.73 | 83414 |
| 2024-11-05 | 22.42 | $21.81 | 128632 |
| 2024-11-04 | 22.50 | $21.69 | 149500 |
| 2024-11-01 | 22.61 | $22.01 | 114545 |
| 2024-10-31 | 22.70 | $21.96 | 118636 |
| 2024-10-30 | 22.79 | $21.76 | 76845 |
| 2024-10-29 | 22.92 | $22.64 | 95700 |
| 2024-10-28 | 22.97 | $22.87 | 94300 |
| 2024-10-25 | 23.00 | $22.63 | 57300 |
| 2024-10-24 | 23.06 | $22.81 | 78521 |
| 2024-10-23 | 23.11 | $22.57 | 88140 |
| 2024-10-22 | 23.19 | $22.86 | 102248 |
| 2024-10-21 | 23.23 | $22.90 | 98601 |
| 2024-10-18 | 23.27 | $23.43 | 58710 |
| 2024-10-17 | 23.26 | $23.26 | 394400 |
| 2024-10-16 | 23.27 | $22.64 | 158106 |
| 2024-10-15 | 23.34 | $22.76 | 303500 |
| 2024-10-14 | 23.40 | $23.05 | 151100 |
| 2024-10-11 | 23.44 | $23.23 | 113100 |
| 2024-10-10 | 23.47 | $23.03 | 79146 |
| 2024-10-09 | 23.51 | $23.22 | 80100 |
| 2024-10-08 | 23.54 | $22.93 | 81736 |
| 2024-10-07 | 23.59 | $23.75 | 83500 |
| 2024-10-04 | 23.56 | $23.75 | 55100 |
| 2024-10-03 | 23.52 | $23.87 | 30612 |
| 2024-10-02 | 23.48 | $23.87 | 237800 |
| 2024-10-01 | 23.43 | $23.48 | 250601 |
| 2024-09-30 | 23.41 | $23.79 | 190345 |
| 2024-09-27 | 23.37 | $24.41 | 44200 |
| 2024-09-26 | 23.25 | $23.73 | 94200 |
| 2024-09-25 | 23.21 | $22.79 | 41700 |
| 2024-09-24 | 23.25 | $23.09 | 54714 |
| 2024-09-23 | 23.26 | $22.82 | 66300 |
| 2024-09-20 | 23.30 | $23.06 | 57345 |
| 2024-09-19 | 23.32 | $23.57 | 45704 |
| 2024-09-18 | 23.28 | $23.22 | 41927 |
| 2024-09-17 | 23.27 | $23.58 | 52000 |
| 2024-09-16 | 23.23 | $23.73 | 614302 |
| 2024-09-13 | 23.16 | $23.75 | 63317 |
| 2024-09-12 | 23.09 | $23.64 | 102000 |
| 2024-09-11 | 23.02 | $23.11 | 108729 |
| 2024-09-10 | 23.01 | $22.52 | 232000 |
| 2024-09-09 | 23.05 | $22.72 | 181400 |
| 2024-09-06 | 23.08 | $23.10 | 69200 |
| 2024-09-05 | 23.08 | $23.40 | 91412 |
| 2024-09-04 | 23.05 | $23.26 | 73822 |
| 2024-09-03 | 23.03 | $23.30 | 75200 |
| 2024-08-30 | 23.02 | $23.39 | 92442 |
| 2024-08-29 | 23.00 | $23.29 | 85400 |
| 2024-08-28 | 23.00 | $23.03 | 37233 |
| 2024-08-27 | 23.02 | $23.38 | 111704 |
| 2024-08-26 | 23.02 | $22.85 | 98827 |
| 2024-08-23 | 23.07 | $22.94 | 304507 |
| 2024-08-22 | 23.12 | $22.60 | 229900 |
| 2024-08-21 | 23.21 | $22.74 | 469200 |
| 2024-08-20 | 23.30 | $22.27 | 234000 |
| 2024-08-19 | 23.45 | $22.64 | 457845 |
| 2024-08-16 | 23.57 | $22.80 | 103500 |
| 2024-08-15 | 23.69 | $22.89 | 237600 |
| 2024-08-14 | 23.81 | $22.67 | 82235 |
| 2024-08-13 | 23.96 | $23.31 | 100514 |
| 2024-08-12 | 24.06 | $23.37 | 97100 |
| 2024-08-09 | 24.16 | $23.47 | 120400 |
| 2024-08-08 | 24.26 | $23.82 | 92700 |
| 2024-08-07 | 24.33 | $23.59 | 104400 |
| 2024-08-06 | 24.43 | $23.88 | 141200 |
| 2024-08-05 | 24.51 | $23.89 | 57401 |
| 2024-08-02 | 24.60 | $24.47 | 74504 |
| 2024-08-01 | 24.63 | $23.96 | 42700 |
| 2024-07-31 | 24.71 | $24.19 | 71222 |
| 2024-07-30 | 24.77 | $24.27 | 319600 |
| 2024-07-29 | 24.83 | $24.02 | 271218 |
| 2024-07-26 | 24.90 | $25.03 | 101618 |
| 2024-07-25 | 24.88 | $24.58 | 70444 |
| 2024-07-24 | 24.90 | $24.58 | 45000 |
| 2024-07-23 | 24.92 | $24.70 | 191900 |
| 2024-07-22 | 24.93 | $25.01 | 277000 |
| 2024-07-19 | 24.91 | $24.73 | 61000 |
| 2024-07-18 | 24.92 | $24.98 | 55600 |
| 2024-07-17 | 24.92 | $25.37 | 49400 |
| 2024-07-16 | 24.90 | $25.06 | 106100 |
| 2024-07-15 | 24.91 | $24.81 | 65200 |
| 2024-07-12 | 24.96 | $25.17 | 46400 |
| 2024-07-11 | 24.98 | $25.48 | 49500 |
| 2024-07-10 | 24.99 | $25.41 | 44545 |
| 2024-07-09 | 25.01 | $25.05 | 68700 |
| 2024-07-08 | 25.08 | $25.00 | 130130 |
| 2024-07-05 | 25.17 | $24.39 | 84822 |
| 2024-07-03 | 25.33 | $24.46 | 36024 |
| 2024-07-02 | 25.50 | $24.49 | 99700 |
| 2024-07-01 | 25.68 | $24.20 | 125627 |
| 2024-06-28 | 25.91 | $23.94 | 134400 |
| 2024-06-27 | 26.17 | $24.21 | 70331 |
| 2024-06-26 | 26.42 | $24.55 | 47200 |
| 2024-06-25 | 26.65 | $24.99 | 74300 |
| 2024-06-24 | 26.86 | $24.60 | 117500 |
| 2024-06-21 | 27.11 | $24.56 | 66545 |
| 2024-06-20 | 27.39 | $27.16 | 80102 |
| 2024-06-18 | 27.42 | $27.31 | 80000 |
| 2024-06-17 | 27.44 | $26.99 | 66036 |
| 2024-06-14 | 27.51 | $26.93 | 71803 |
| 2024-06-13 | 27.58 | $27.21 | 44425 |
| 2024-06-12 | 27.64 | $27.60 | 32000 |
| 2024-06-11 | 27.67 | $27.55 | 53300 |
| 2024-06-10 | 27.70 | $27.73 | 35620 |
| 2024-06-07 | 27.71 | $27.87 | 27800 |
| 2024-06-06 | 27.71 | $28.20 | 177700 |
| 2024-06-05 | 27.67 | $27.63 | 35900 |
| 2024-06-04 | 27.69 | $27.38 | 42010 |
| 2024-06-03 | 27.72 | $27.21 | 35239 |
| 2024-05-31 | 27.77 | $27.08 | 42507 |
| 2024-05-30 | 27.83 | $27.04 | 40824 |
| 2024-05-29 | 27.90 | $27.39 | 57600 |
| 2024-05-28 | 27.92 | $27.71 | 35300 |
| 2024-05-24 | 27.92 | $27.68 | 33700 |
| 2024-05-23 | 27.92 | $27.36 | 48411 |
| 2024-05-22 | 27.94 | $27.61 | 30400 |
| 2024-05-21 | 27.95 | $28.49 | 36800 |
| 2024-05-20 | 27.86 | $28.67 | 24707 |
| 2024-05-17 | 27.74 | $28.75 | 27216 |
| 2024-05-16 | 27.61 | $28.78 | 33413 |
| 2024-05-15 | 27.46 | $28.59 | 25800 |
| 2024-05-14 | 27.31 | $28.18 | 28300 |
| 2024-05-13 | 27.19 | $27.96 | 48100 |
| 2024-05-10 | 27.08 | $27.69 | 28031 |
| 2024-05-09 | 26.99 | $27.75 | 33300 |
| 2024-05-08 | 26.89 | $27.51 | 46900 |
| 2024-05-07 | 26.80 | $27.01 | 46108 |
| 2024-05-06 | 26.76 | $26.68 | 31322 |
| 2024-05-03 | 26.76 | $26.84 | 41500 |
| 2024-05-02 | 26.74 | $26.50 | 99700 |
| 2024-05-01 | 26.76 | $26.89 | 34700 |
| 2024-04-30 | 26.74 | $26.98 | 59633 |
| 2024-04-29 | 26.72 | $27.41 | 46600 |
| 2024-04-26 | 26.65 | $27.40 | 3.4M |
| 2024-04-25 | 26.59 | $27.31 | 31600 |
| 2024-04-24 | 26.53 | $27.17 | 28547 |
| 2024-04-23 | 26.49 | $26.81 | 34700 |
| 2024-04-22 | 26.48 | $27.00 | 57738 |
| 2024-04-19 | 26.46 | $26.49 | 65506 |
| 2024-04-18 | 26.49 | $25.78 | 65100 |
| 2024-04-17 | 26.59 | $25.56 | 64700 |
| 2024-04-16 | 26.71 | $25.71 | 68520 |
| 2024-04-15 | 26.82 | $25.87 | 44800 |
| 2024-04-12 | 26.93 | $26.00 | 30100 |
| 2024-04-11 | 27.03 | $26.48 | 47329 |
| 2024-04-10 | 27.08 | $26.32 | 25400 |
| 2024-04-09 | 27.15 | $26.94 | 32000 |
| 2024-04-08 | 27.17 | $27.17 | 37110 |
| 2024-04-05 | 27.16 | $27.08 | 31000 |
| 2024-04-04 | 27.17 | $27.31 | 39200 |
| 2024-04-03 | 27.15 | $27.24 | 30415 |
| 2024-04-02 | 27.15 | $27.45 | 23100 |
| 2024-04-01 | 27.12 | $27.29 | 31800 |
| 2024-03-28 | 27.11 | $27.47 | 27500 |
| 2024-03-27 | 27.08 | $27.31 | 34800 |
| 2024-03-26 | 27.07 | $27.40 | 36500 |
| 2024-03-25 | 27.05 | $27.56 | 33100 |
| 2024-03-22 | 27.02 | $26.85 | 43800 |
| 2024-03-21 | 27.06 | $26.34 | 21700 |
| 2024-03-20 | 27.15 | $26.89 | 44900 |
| 2024-03-19 | 27.20 | $26.66 | 35000 |
| 2024-03-18 | 27.28 | $26.78 | 29729 |
| 2024-03-15 | 27.34 | $26.89 | 50215 |
| 2024-03-14 | 27.39 | $26.75 | 55002 |
| 2024-03-13 | 27.46 | $27.10 | 27800 |
| 2024-03-12 | 27.49 | $26.92 | 31394 |
| 2024-03-11 | 27.54 | $27.64 | 34629 |
| 2024-03-08 | 27.52 | $27.51 | 37739 |
| 2024-03-07 | 27.51 | $27.82 | 37800 |
| 2024-03-06 | 27.47 | $27.29 | 40613 |
| 2024-03-05 | 27.48 | $27.34 | 27747 |
| 2024-03-04 | 27.48 | $27.36 | 130311 |
| 2024-03-01 | 27.47 | $27.20 | 37417 |
| 2024-02-29 | 27.46 | $27.82 | 49700 |
| 2024-02-28 | 27.39 | $27.84 | 267600 |
| 2024-02-27 | 27.31 | $27.80 | 251700 |
| 2024-02-26 | 27.23 | $27.61 | 1.3M |
| 2024-02-23 | 27.15 | $27.82 | 50308 |
| 2024-02-22 | 27.05 | $27.92 | 48845 |
| 2024-02-21 | 26.92 | $27.87 | 38005 |
| 2024-02-20 | 26.79 | $27.47 | 44409 |
| 2024-02-16 | 26.69 | $27.19 | 55400 |
| 2024-02-15 | 26.61 | $26.90 | 70732 |
| 2024-02-14 | 26.55 | $26.67 | 51421 |
| 2024-02-13 | 26.51 | $26.75 | 329500 |
| 2024-02-12 | 26.46 | $27.15 | 192200 |
| 2024-02-09 | 26.37 | $27.22 | 396700 |
| 2024-02-08 | 26.27 | $27.15 | 59700 |
| 2024-02-07 | 26.17 | $27.23 | 73549 |
| 2024-02-06 | 26.05 | $27.15 | 99214 |
| 2024-02-05 | 25.93 | $26.08 | 51400 |
| 2024-02-02 | 25.91 | $25.96 | 33100 |
| 2024-02-01 | 25.89 | $25.93 | 37600 |
| 2024-01-31 | 25.87 | $25.72 | 63143 |
| 2024-01-30 | 25.87 | $26.20 | 59925 |
| 2024-01-29 | 25.81 | $26.16 | 77600 |
| 2024-01-26 | 25.76 | $25.92 | 50500 |
| 2024-01-25 | 25.72 | $25.67 | 59700 |
| 2024-01-24 | 25.70 | $25.60 | 85304 |
| 2024-01-23 | 25.69 | $25.70 | 75437 |
| 2024-01-22 | 25.66 | $25.66 | 124000 |
| 2024-01-19 | 25.63 | $25.97 | 267839 |
| 2024-01-18 | 25.57 | $25.95 | 122100 |
| 2024-01-17 | 25.50 | $25.89 | 69100 |
| 2024-01-16 | 25.43 | $26.56 | 148418 |
| 2024-01-12 | 25.28 | $26.75 | 81623 |
| 2024-01-11 | 25.10 | $26.33 | 174000 |
| 2024-01-10 | 24.95 | $25.40 | 47416 |
| 2024-01-09 | 24.89 | $25.13 | 44400 |
| 2024-01-08 | 24.84 | $25.12 | 162628 |
| 2024-01-05 | 24.79 | $25.02 | 88200 |
| 2024-01-04 | 24.74 | $25.01 | 80000 |
| 2024-01-03 | 24.68 | $24.75 | 54349 |
| 2024-01-02 | 24.65 | $24.73 | 143522 |
| 2023-12-29 | 24.63 | $25.03 | 49200 |
| 2023-12-28 | 24.57 | $25.21 | 52000 |
| 2023-12-27 | 24.49 | $25.02 | 67800 |
| 2023-12-26 | 24.42 | $24.99 | 85100 |
| 2023-12-22 | 24.36 | $24.91 | 76609 |
| 2023-12-21 | 24.30 | $24.84 | 160400 |
| 2023-12-20 | 24.26 | $24.40 | 75112 |
| 2023-12-19 | 24.25 | $24.68 | 342100 |
| 2023-12-18 | 24.22 | $24.49 | 601208 |
| 2023-12-15 | 24.20 | $24.26 | 104816 |
| 2023-12-14 | 24.21 | $24.56 | 179800 |
| 2023-12-13 | 24.19 | $24.02 | 343700 |
| 2023-12-12 | 24.23 | $23.68 | 373900 |
| 2023-12-11 | 24.30 | $23.81 | 312437 |
| 2023-12-08 | 24.36 | $24.00 | 193100 |
| 2023-12-07 | 24.39 | $23.98 | 169408 |
| 2023-12-06 | 24.43 | $23.79 | 159100 |
| 2023-12-05 | 24.48 | $23.96 | 228200 |
| 2023-12-04 | 24.52 | $24.42 | 132035 |
| 2023-12-01 | 24.51 | $24.63 | 90921 |
| 2023-11-30 | 24.48 | $24.79 | 102400 |
| 2023-11-29 | 24.43 | $24.25 | 93200 |
| 2023-11-28 | 24.42 | $24.49 | 80700 |
| 2023-11-27 | 24.40 | $24.57 | 94100 |
| 2023-11-24 | 24.36 | $24.75 | 60900 |
| 2023-11-22 | 24.30 | $24.92 | 63800 |
| 2023-11-21 | 24.23 | $24.66 | 97700 |
| 2023-11-20 | 24.18 | $24.66 | 140600 |
| 2023-11-17 | 24.13 | $24.75 | 90100 |
| 2023-11-16 | 24.07 | $24.42 | 82022 |
| 2023-11-15 | 24.05 | $24.79 | 65200 |
| 2023-11-14 | 23.99 | $24.74 | 83300 |
| 2023-11-13 | 23.93 | $23.74 | 192900 |
| 2023-11-10 | 23.97 | $23.62 | 108200 |
| 2023-11-09 | 24.04 | $23.62 | 76028 |
| 2023-11-08 | 24.11 | $23.63 | 113300 |
| 2023-11-07 | 24.19 | $23.90 | 146200 |
| 2023-11-06 | 24.25 | $23.67 | 181800 |
| 2023-11-03 | 24.35 | $23.96 | 92200 |
| 2023-11-02 | 24.42 | $24.00 | 95200 |
| 2023-11-01 | 24.50 | $23.77 | 96415 |
| 2023-10-31 | 24.62 | $23.75 | 114117 |
| 2023-10-30 | 24.74 | $24.15 | 184400 |
| 2023-10-27 | 24.82 | $24.15 | 106000 |
| 2023-10-26 | 24.91 | $24.32 | 142300 |
| 2023-10-25 | 24.99 | $24.52 | 80900 |
| 2023-10-24 | 25.06 | $24.70 | 116617 |
| 2023-10-23 | 25.11 | $24.60 | 105600 |
| 2023-10-20 | 25.18 | $24.68 | 66816 |
| 2023-10-19 | 25.25 | $24.78 | 102028 |
| 2023-10-18 | 25.31 | $24.53 | 70727 |
| 2023-10-17 | 25.42 | $24.64 | 181617 |
| 2023-10-16 | 25.52 | $25.12 | 574234 |
| 2023-10-13 | 25.59 | $25.20 | 69202 |
| 2023-10-12 | 25.66 | $25.45 | 78420 |
| 2023-10-11 | 25.72 | $25.83 | 82237 |
| 2023-10-10 | 25.75 | $25.63 | 134641 |
| 2023-10-09 | 25.80 | $25.37 | 47800 |
| 2023-10-06 | 25.89 | $25.75 | 83200 |
| 2023-10-05 | 25.96 | $26.05 | 58529 |
| 2023-10-04 | 26.00 | $25.84 | 169900 |
| 2023-10-03 | 26.08 | $25.32 | 196829 |
| 2023-10-02 | 26.22 | $24.53 | 395600 |
| 2023-09-29 | 26.46 | $25.16 | 374835 |
| 2023-09-28 | 26.65 | $25.29 | 104000 |
| 2023-09-27 | 26.85 | $25.37 | 66800 |
| 2023-09-26 | 27.06 | $25.76 | 114700 |
| 2023-09-25 | 27.26 | $26.14 | 155917 |
| 2023-09-22 | 27.44 | $26.31 | 113939 |
| 2023-09-21 | 27.61 | $26.66 | 57111 |
| 2023-09-20 | 27.76 | $27.04 | 89409 |
| 2023-09-19 | 27.88 | $27.03 | 53434 |
| 2023-09-18 | 28.02 | $27.09 | 83300 |
| 2023-09-15 | 28.16 | $27.16 | 57900 |
| 2023-09-14 | 28.31 | $27.29 | 53900 |
| 2023-09-13 | 28.45 | $27.43 | 221300 |
| 2023-09-12 | 28.58 | $27.70 | 1.2M |
| 2023-09-11 | 28.70 | $27.77 | 565900 |
| 2023-09-08 | 28.82 | $27.81 | 226848 |
| 2023-09-07 | 28.95 | $27.89 | 57500 |
| 2023-09-06 | 29.07 | $28.29 | 44700 |
| 2023-09-05 | 29.17 | $28.14 | 47427 |
| 2023-09-01 | 29.28 | $28.53 | 40707 |
| 2023-08-31 | 29.37 | $28.97 | 43400 |
| 2023-08-30 | 29.42 | $29.70 | 32600 |
| 2023-08-29 | 29.39 | $29.70 | 44200 |
| 2023-08-28 | 29.37 | $29.67 | 39635 |
| 2023-08-25 | 29.35 | $29.50 | 33540 |
| 2023-08-24 | 29.36 | $29.05 | 45632 |
| 2023-08-23 | 29.41 | $29.31 | 46100 |
| 2023-08-22 | 29.45 | $28.93 | 46800 |
| 2023-08-21 | 29.53 | $29.31 | 52100 |
| 2023-08-18 | 29.59 | $29.40 | 30126 |
| 2023-08-17 | 29.64 | $28.94 | 36445 |
| 2023-08-16 | 29.74 | $29.02 | 31700 |
| 2023-08-15 | 29.85 | $29.76 | 37300 |
| 2023-08-14 | 29.88 | $29.31 | 45135 |
| 2023-08-11 | 29.97 | $29.17 | 32100 |
| 2023-08-10 | 30.07 | $29.73 | 41020 |
| 2023-08-09 | 30.14 | $29.67 | 98002 |
| 2023-08-08 | 30.21 | $30.00 | 212800 |
| 2023-08-07 | 30.25 | $29.96 | 57810 |
| 2023-08-04 | 30.29 | $29.40 | 33100 |
| 2023-08-03 | 30.40 | $29.66 | 41100 |
| 2023-08-02 | 30.48 | $29.75 | 32300 |
| 2023-08-01 | 30.57 | $29.84 | 29620 |
| 2023-07-31 | 30.65 | $29.93 | 42000 |
| 2023-07-28 | 30.73 | $30.78 | 40630 |
| 2023-07-27 | 30.74 | $30.57 | 70127 |
| 2023-07-26 | 30.77 | $31.19 | 27500 |
| 2023-07-25 | 30.75 | $30.78 | 27300 |
| 2023-07-24 | 30.76 | $30.64 | 39400 |
| 2023-07-21 | 30.79 | $30.92 | 36726 |
| 2023-07-20 | 30.80 | $30.30 | 29306 |
| 2023-07-19 | 30.87 | $30.43 | 57039 |
| 2023-07-18 | 30.93 | $30.63 | 47821 |
| 2023-07-17 | 30.98 | $30.70 | 65800 |
| 2023-07-14 | 31.02 | $31.22 | 44000 |
| 2023-07-13 | 31.02 | $31.13 | 36900 |
| 2023-07-12 | 31.02 | $30.45 | 35948 |
| 2023-07-11 | 31.08 | $30.30 | 33326 |
| 2023-07-10 | 31.16 | $30.43 | 35500 |
| 2023-07-07 | 31.23 | $30.54 | 43712 |
| 2023-07-06 | 31.29 | $30.37 | 48301 |
| 2023-07-05 | 31.36 | $31.10 | 46941 |
| 2023-07-03 | 31.35 | $31.69 | 31700 |
| 2023-06-30 | 31.29 | $32.03 | 47600 |
| 2023-06-29 | 31.18 | $31.77 | 29000 |
| 2023-06-28 | 31.09 | $31.86 | 71000 |
| 2023-06-27 | 30.99 | $31.25 | 109803 |
| 2023-06-26 | 30.94 | $31.07 | 36500 |
| 2023-06-23 | 30.91 | $31.13 | 37900 |
| 2023-06-22 | 30.88 | $30.88 | 39300 |
| 2023-06-21 | 30.88 | $31.24 | 43629 |
| 2023-06-20 | 30.85 | $31.82 | 43400 |
| 2023-06-16 | 30.77 | $31.50 | 30738 |
| 2023-06-15 | 30.73 | $31.71 | 52600 |
| 2023-06-14 | 30.67 | $30.93 | 96818 |
| 2023-06-13 | 30.69 | $30.77 | 57000 |
| 2023-06-12 | 30.75 | $30.42 | 37724 |
| 2023-06-09 | 30.84 | $30.19 | 30913 |
| 2023-06-08 | 30.98 | $30.57 | 26313 |
| 2023-06-07 | 31.08 | $30.29 | 35100 |
| 2023-06-06 | 31.22 | $30.32 | 36723 |
| 2023-06-05 | 31.38 | $29.84 | 127343 |
| 2023-06-02 | 31.59 | $30.11 | 46124 |
| 2023-06-01 | 31.80 | $30.40 | 42400 |
| 2023-05-31 | 31.99 | $30.16 | 39012 |
| 2023-05-30 | 32.21 | $30.81 | 39330 |
| 2023-05-26 | 32.39 | $31.21 | 25700 |
| 2023-05-25 | 32.54 | $31.16 | 34400 |
| 2023-05-24 | 32.70 | $31.36 | 30500 |
| 2023-05-23 | 32.85 | $32.24 | 62900 |
| 2023-05-22 | 32.91 | $33.03 | 48147 |
| 2023-05-19 | 32.90 | $32.85 | 33248 |
| 2023-05-18 | 32.91 | $32.53 | 31900 |
| 2023-05-17 | 32.95 | $32.75 | 18184 |
| 2023-05-16 | 32.96 | $33.06 | 28149 |
| 2023-05-15 | 32.94 | $33.31 | 28700 |
| 2023-05-12 | 32.88 | $32.75 | 27327 |
| 2023-05-11 | 32.88 | $32.77 | 52144 |
| 2023-05-10 | 32.87 | $32.48 | 51444 |
| 2023-05-09 | 32.89 | $32.43 | 1.9M |
| 2023-05-08 | 32.90 | $33.16 | 381300 |
| 2023-05-05 | 32.84 | $33.53 | 38108 |
| 2023-05-04 | 32.74 | $33.13 | 22600 |
| 2023-05-03 | 32.67 | $33.25 | 30800 |
| 2023-05-02 | 32.57 | $33.20 | 32000 |
| 2023-05-01 | 32.47 | $33.23 | 30100 |
| 2023-04-28 | 32.36 | $32.98 | 31835 |
| 2023-04-27 | 32.26 | $32.82 | 110900 |
| 2023-04-26 | 32.16 | $32.63 | 28500 |
| 2023-04-25 | 32.07 | $32.92 | 37200 |
| 2023-04-24 | 31.94 | $32.87 | 164000 |
| 2023-04-21 | 31.80 | $32.54 | 29100 |
| 2023-04-20 | 31.67 | $32.26 | 38918 |
| 2023-04-19 | 31.56 | $32.35 | 46349 |
| 2023-04-18 | 31.43 | $31.97 | 45800 |
| 2023-04-17 | 31.31 | $31.89 | 33000 |
| 2023-04-14 | 31.20 | $31.79 | 41516 |
| 2023-04-13 | 31.07 | $32.17 | 28146 |
| 2023-04-12 | 30.90 | $31.67 | 39900 |
| 2023-04-11 | 30.75 | $31.64 | 27012 |
| 2023-04-10 | 30.60 | $31.65 | 44607 |
| 2023-04-06 | 30.42 | $31.64 | 385412 |
| 2023-04-05 | 30.24 | $31.91 | 63604 |
| 2023-04-04 | 30.01 | $31.18 | 88226 |
| 2023-04-03 | 29.84 | $31.18 | 33329 |
| 2023-03-31 | 29.66 | $30.90 | 36700 |
| 2023-03-30 | 29.50 | $30.65 | 30601 |
| 2023-03-29 | 29.35 | $30.50 | 33316 |
| 2023-03-28 | 29.21 | $29.81 | 91210 |
| 2023-03-27 | 29.13 | $30.15 | 35510 |
| 2023-03-24 | 29.00 | $29.81 | 89221 |
| 2023-03-23 | 28.90 | $29.33 | 30200 |
| 2023-03-22 | 28.83 | $29.39 | 85837 |
| 2023-03-21 | 28.76 | $29.24 | 60105 |
| 2023-03-20 | 28.69 | $29.39 | 109406 |
| 2023-03-17 | 28.61 | $28.92 | 21500 |
| 2023-03-16 | 28.56 | $29.20 | 52820 |
| 2023-03-15 | 28.49 | $27.92 | 36447 |
| 2023-03-14 | 28.54 | $28.49 | 43600 |
| 2023-03-13 | 28.53 | $28.79 | 25100 |
| 2023-03-10 | 28.49 | $28.68 | 26600 |
| 2023-03-09 | 28.46 | $28.69 | 30100 |
| 2023-03-08 | 28.42 | $28.54 | 29629 |
| 2023-03-07 | 28.39 | $28.19 | 27434 |
| 2023-03-06 | 28.40 | $28.90 | 26100 |
| 2023-03-03 | 28.33 | $29.08 | 22900 |
| 2023-03-02 | 28.25 | $29.08 | 47107 |
| 2023-03-01 | 28.17 | $28.54 | 45200 |
| 2023-02-28 | 28.14 | $28.16 | 64300 |
| 2023-02-27 | 28.14 | $28.11 | 58931 |
| 2023-02-24 | 28.15 | $28.03 | 44932 |
| 2023-02-23 | 28.17 | $28.26 | 20800 |
| 2023-02-22 | 28.17 | $28.03 | 31714 |
| 2023-02-21 | 28.20 | $28.01 | 55700 |
| 2023-02-17 | 28.23 | $28.10 | 41600 |
| 2023-02-16 | 28.25 | $28.28 | 64800 |
| 2023-02-15 | 28.27 | $28.25 | 95111 |
| 2023-02-14 | 28.28 | $28.55 | 33600 |
| 2023-02-13 | 28.26 | $28.37 | 41433 |
| 2023-02-10 | 28.26 | $28.01 | 24700 |
| 2023-02-09 | 28.29 | $27.76 | 37009 |
| 2023-02-08 | 28.34 | $27.12 | 41443 |
| 2023-02-07 | 28.45 | $27.67 | 35600 |
| 2023-02-06 | 28.51 | $28.19 | 41300 |
| 2023-02-03 | 28.51 | $28.88 | 37731 |
| 2023-02-02 | 28.44 | $28.88 | 32600 |
| 2023-02-01 | 28.37 | $29.13 | 44200 |
| 2023-01-31 | 28.25 | $28.29 | 279341 |
| 2023-01-30 | 28.21 | $28.16 | 69202 |
| 2023-01-27 | 28.18 | $28.33 | 56839 |
| 2023-01-26 | 28.11 | $28.49 | 34605 |
| 2023-01-25 | 28.03 | $28.80 | 159934 |
| 2023-01-24 | 27.90 | $28.79 | 83811 |
| 2023-01-23 | 27.76 | $28.87 | 67700 |
| 2023-01-20 | 27.60 | $28.78 | 52624 |
| 2023-01-19 | 27.44 | $28.60 | 56621 |
| 2023-01-18 | 27.27 | $27.96 | 47000 |
| 2023-01-17 | 27.16 | $28.54 | 94700 |
| 2023-01-13 | 26.99 | $27.78 | 44200 |
| 2023-01-12 | 26.88 | $27.57 | 76500 |
| 2023-01-11 | 26.78 | $27.05 | 38118 |
| 2023-01-10 | 26.73 | $26.95 | 53347 |
| 2023-01-09 | 26.68 | $27.29 | 224340 |
| 2023-01-06 | 26.59 | $27.65 | 99145 |
| 2023-01-05 | 26.45 | $27.16 | 57605 |
| 2023-01-04 | 26.35 | $27.14 | 93800 |
| 2023-01-03 | 26.25 | $26.62 | 105800 |
| 2022-12-30 | 26.19 | $26.53 | 46720 |
| 2022-12-29 | 26.13 | $26.50 | 94700 |
| 2022-12-28 | 26.07 | $26.43 | 63215 |
| 2022-12-27 | 26.01 | $26.54 | 59100 |
| 2022-12-23 | 25.93 | $26.36 | 172800 |
| 2022-12-22 | 25.87 | $26.39 | 78231 |
| 2022-12-21 | 25.79 | $26.12 | 100300 |
| 2022-12-20 | 25.74 | $25.81 | 222000 |
| 2022-12-19 | 25.71 | $25.87 | 399600 |
| 2022-12-16 | 25.67 | $25.85 | 189542 |
| 2022-12-15 | 25.63 | $26.08 | 96912 |
| 2022-12-14 | 25.57 | $26.50 | 194800 |
| 2022-12-13 | 25.47 | $26.30 | 161820 |
| 2022-12-12 | 25.38 | $25.72 | 129524 |
| 2022-12-09 | 25.34 | $25.70 | 134518 |
| 2022-12-08 | 25.30 | $25.53 | 133900 |
| 2022-12-07 | 25.27 | $25.27 | 225300 |
| 2022-12-06 | 25.27 | $25.22 | 157303 |
| 2022-12-05 | 25.26 | $25.36 | 131000 |
| 2022-12-02 | 25.24 | $25.90 | 115800 |
| 2022-12-01 | 25.15 | $25.29 | 130700 |
| 2022-11-30 | 25.11 | $25.23 | 135418 |
| 2022-11-29 | 25.07 | $25.08 | 74727 |
| 2022-11-28 | 25.03 | $24.78 | 103813 |
| 2022-11-25 | 25.02 | $25.22 | 101200 |
| 2022-11-23 | 24.96 | $24.98 | 184200 |
| 2022-11-22 | 24.91 | $25.01 | 97600 |
| 2022-11-21 | 24.86 | $25.28 | 109612 |
| 2022-11-18 | 24.77 | $25.43 | 120403 |
| 2022-11-17 | 24.66 | $25.26 | 74617 |
| 2022-11-16 | 24.56 | $25.82 | 58200 |
| 2022-11-15 | 24.39 | $25.39 | 107108 |
| 2022-11-14 | 24.26 | $25.43 | 134514 |
| 2022-11-11 | 24.13 | $25.39 | 95216 |
| 2022-11-10 | 23.99 | $25.10 | 79100 |
| 2022-11-09 | 23.88 | $24.13 | 1.5M |
| 2022-11-08 | 23.87 | $24.69 | 141600 |
| 2022-11-07 | 23.80 | $24.65 | 123309 |
| 2022-11-04 | 23.73 | $24.30 | 125643 |
| 2022-11-03 | 23.69 | $23.07 | 210700 |
| 2022-11-02 | 23.77 | $23.15 | 157930 |
| 2022-11-01 | 23.85 | $23.46 | 150600 |
| 2022-10-31 | 23.91 | $23.47 | 185800 |
| 2022-10-28 | 23.97 | $23.62 | 144140 |
| 2022-10-27 | 24.01 | $23.76 | 125900 |
| 2022-10-26 | 24.04 | $23.60 | 109800 |
| 2022-10-25 | 24.08 | $23.98 | 135931 |
| 2022-10-24 | 24.09 | $23.80 | 128928 |
| 2022-10-21 | 24.12 | $23.41 | 117700 |
| 2022-10-20 | 24.18 | $23.02 | 295600 |
| 2022-10-19 | 24.29 | $23.87 | 203919 |
| 2022-10-18 | 24.32 | $24.94 | 101700 |
| 2022-10-17 | 24.25 | $24.83 | 108847 |
| 2022-10-14 | 24.19 | $24.66 | 130610 |
| 2022-10-13 | 24.15 | $24.89 | 113500 |
| 2022-10-12 | 24.08 | $24.42 | 86300 |
| 2022-10-11 | 24.07 | $24.25 | 168400 |
| 2022-10-10 | 24.07 | $23.65 | 107800 |
| 2022-10-07 | 24.15 | $23.87 | 84400 |
| 2022-10-06 | 24.21 | $24.19 | 66809 |
| 2022-10-05 | 24.25 | $24.40 | 85438 |
| 2022-10-04 | 24.27 | $24.78 | 163549 |
| 2022-10-03 | 24.26 | $23.48 | 170235 |
| 2022-09-30 | 24.38 | $23.29 | 125800 |
| 2022-09-29 | 24.52 | $23.69 | 173000 |
| 2022-09-28 | 24.64 | $24.18 | 155340 |
| 2022-09-27 | 24.72 | $23.82 | 260200 |
| 2022-09-26 | 24.84 | $23.75 | 140701 |
| 2022-09-23 | 24.99 | $23.72 | 100029 |
| 2022-09-22 | 25.14 | $24.72 | 83500 |
| 2022-09-21 | 25.21 | $24.30 | 85902 |
| 2022-09-20 | 25.32 | $24.80 | 82010 |
| 2022-09-19 | 25.40 | $25.14 | 105504 |
| 2022-09-16 | 25.45 | $24.79 | 69200 |
| 2022-09-15 | 25.55 | $24.92 | 137022 |
| 2022-09-14 | 25.64 | $25.30 | 133322 |
| 2022-09-13 | 25.71 | $25.59 | 73600 |
| 2022-09-12 | 25.75 | $26.26 | 94233 |
| 2022-09-09 | 25.72 | $25.55 | 57826 |
| 2022-09-08 | 25.77 | $25.36 | 97700 |
| 2022-09-07 | 25.84 | $25.16 | 85300 |
| 2022-09-06 | 25.94 | $24.92 | 86701 |
| 2022-09-02 | 26.06 | $25.07 | 189640 |
| 2022-09-01 | 26.17 | $25.42 | 1.4M |
| 2022-08-31 | 26.24 | $25.84 | 68600 |
| 2022-08-30 | 26.28 | $26.09 | 54000 |
| 2022-08-29 | 26.29 | $25.88 | 108800 |
| 2022-08-26 | 26.33 | $25.71 | 66400 |
| 2022-08-25 | 26.38 | $25.95 | 190700 |
| 2022-08-24 | 26.41 | $26.49 | 77440 |
| 2022-08-23 | 26.39 | $26.25 | 53707 |
| 2022-08-22 | 26.38 | $26.20 | 119916 |
| 2022-08-19 | 26.38 | $26.97 | 52804 |
| 2022-08-18 | 26.29 | $27.02 | 67235 |
| 2022-08-17 | 26.20 | $27.31 | 44237 |
| 2022-08-16 | 26.07 | $26.25 | 73200 |
| 2022-08-15 | 26.04 | $26.41 | 74001 |
| 2022-08-12 | 26.00 | $26.50 | 48500 |
| 2022-08-11 | 25.94 | $26.64 | 62513 |
| 2022-08-10 | 25.87 | $26.39 | 46000 |
| 2022-08-09 | 25.82 | $25.77 | 57011 |
| 2022-08-08 | 25.82 | $25.55 | 78400 |
| 2022-08-05 | 25.85 | $25.24 | 108200 |
| 2022-08-04 | 25.91 | $25.91 | 44715 |
| 2022-08-03 | 25.89 | $26.15 | 75826 |
| 2022-08-02 | 25.85 | $26.24 | 88105 |
| 2022-08-01 | 25.80 | $26.17 | 104800 |
| 2022-07-29 | 25.75 | $25.92 | 107900 |
| 2022-07-28 | 25.72 | $25.59 | 231100 |
| 2022-07-27 | 25.72 | $25.88 | 74500 |
| 2022-07-26 | 25.70 | $25.61 | 59914 |
| 2022-07-25 | 25.70 | $25.72 | 106900 |
| 2022-07-22 | 25.69 | $25.60 | 55100 |
| 2022-07-21 | 25.68 | $25.74 | 65513 |
| 2022-07-20 | 25.66 | $25.60 | 74100 |
| 2022-07-19 | 25.65 | $26.53 | 56000 |
| 2022-07-18 | 25.54 | $26.24 | 159814 |
| 2022-07-15 | 25.45 | $25.88 | 161200 |
| 2022-07-14 | 25.39 | $25.68 | 94600 |
| 2022-07-13 | 25.33 | $26.00 | 208200 |
| 2022-07-12 | 25.24 | $25.45 | 69910 |
| 2022-07-11 | 25.20 | $25.31 | 111924 |
| 2022-07-08 | 25.17 | $25.56 | 66800 |
| 2022-07-07 | 25.10 | $24.90 | 94145 |
| 2022-07-06 | 25.10 | $24.93 | 90634 |
| 2022-07-05 | 25.10 | $25.09 | 825619 |
| 2022-07-01 | 25.08 | $25.66 | 54200 |
| 2022-06-30 | 25.01 | $25.58 | 201837 |
| 2022-06-29 | 24.93 | $25.40 | 106644 |
| 2022-06-28 | 24.88 | $25.61 | 122200 |
| 2022-06-27 | 24.80 | $25.82 | 143649 |
| 2022-06-24 | 24.70 | $25.58 | 82200 |
| 2022-06-23 | 24.62 | $24.70 | 91900 |
| 2022-06-22 | 24.63 | $24.38 | 141600 |
| 2022-06-21 | 24.67 | $24.83 | 188900 |
| 2022-06-17 | 24.67 | $24.77 | 109048 |
| 2022-06-16 | 24.67 | $24.65 | 133000 |
| 2022-06-15 | 24.69 | $24.82 | 214500 |
| 2022-06-14 | 24.69 | $23.61 | 229100 |
| 2022-06-13 | 24.82 | $24.31 | 162000 |
| 2022-06-10 | 24.88 | $24.42 | 165300 |
| 2022-06-09 | 24.94 | $24.42 | 80600 |
| 2022-06-08 | 24.99 | $24.67 | 57900 |
| 2022-06-07 | 25.01 | $24.82 | 278300 |
| 2022-06-06 | 25.02 | $24.98 | 111200 |
| 2022-06-03 | 25.01 | $24.80 | 99603 |
| 2022-06-02 | 25.02 | $25.01 | 117243 |
| 2022-06-01 | 25.02 | $24.46 | 305000 |
| 2022-05-31 | 25.07 | $25.62 | 134600 |
| 2022-05-27 | 25.01 | $25.70 | 100935 |
| 2022-05-26 | 24.94 | $25.24 | 106914 |
| 2022-05-25 | 24.91 | $24.99 | 157400 |
| 2022-05-24 | 24.91 | $25.07 | 108406 |
| 2022-05-23 | 24.90 | $24.83 | 128616 |
| 2022-05-20 | 24.91 | $24.83 | 129600 |
| 2022-05-19 | 24.94 | $24.61 | 120100 |
| 2022-05-18 | 24.98 | $24.79 | 123900 |
| 2022-05-17 | 25.02 | $26.06 | 392000 |
| 2022-05-16 | 24.93 | $25.71 | 156800 |
| 2022-05-13 | 24.86 | $24.70 | 117211 |
| 2022-05-12 | 24.89 | $24.12 | 136400 |
| 2022-05-11 | 24.97 | $24.30 | 156700 |
| 2022-05-10 | 25.03 | $24.40 | 168916 |
| 2022-05-09 | 25.09 | $24.18 | 145200 |
| 2022-05-06 | 25.17 | $24.23 | 160100 |
| 2022-05-05 | 25.24 | $25.09 | 87738 |
| 2022-05-04 | 25.23 | $25.69 | 101400 |
| 2022-05-03 | 25.15 | $25.57 | 393540 |
| 2022-05-02 | 25.08 | $25.45 | 165125 |
| 2022-04-29 | 25.01 | $25.36 | 106500 |
| 2022-04-28 | 24.95 | $25.40 | 123348 |
| 2022-04-27 | 24.88 | $25.08 | 207600 |
| 2022-04-26 | 24.85 | $24.87 | 152000 |
| 2022-04-25 | 24.83 | $25.75 | 127000 |
| 2022-04-22 | 24.71 | $25.57 | 75632 |
| 2022-04-21 | 24.61 | $25.88 | 73200 |
| 2022-04-20 | 24.46 | $25.63 | 162107 |
| 2022-04-19 | 24.32 | $24.82 | 405700 |
| 2022-04-18 | 24.26 | $24.13 | 186049 |
| 2022-04-14 | 24.27 | $24.22 | 112440 |
| 2022-04-13 | 24.26 | $24.35 | 198322 |
| 2022-04-12 | 24.25 | $24.03 | 167724 |
| 2022-04-11 | 24.25 | $24.30 | 179500 |
| 2022-04-08 | 24.23 | $24.61 | 376700 |
| 2022-04-07 | 24.18 | $24.34 | 279000 |
| 2022-04-06 | 24.15 | $23.98 | 133000 |
| 2022-04-05 | 24.16 | $23.93 | 150109 |
| 2022-04-04 | 24.17 | $24.01 | 87900 |
| 2022-04-01 | 24.17 | $24.88 | 152300 |
| 2022-03-31 | 24.09 | $24.36 | 113300 |
| 2022-03-30 | 24.07 | $25.35 | 320326 |
| 2022-03-29 | 23.96 | $25.30 | 359100 |
| 2022-03-28 | 23.87 | $23.98 | 316600 |
| 2022-03-25 | 23.92 | $23.27 | 294000 |
| 2022-03-24 | 24.08 | $23.44 | 84117 |
| 2022-03-23 | 24.25 | $23.21 | 91841 |
| 2022-03-22 | 24.48 | $23.90 | 259247 |
| 2022-03-21 | 24.68 | $23.99 | 720500 |
| 2022-03-18 | 24.91 | $24.17 | 1.1M |
| 2022-03-17 | 25.15 | $24.43 | 2.4M |
| 2022-03-16 | 25.42 | $24.03 | 828900 |
| 2022-03-15 | 25.76 | $22.86 | 543945 |
| 2022-03-14 | 26.26 | $23.73 | 214938 |
| 2022-03-11 | 26.72 | $23.56 | 116716 |
| 2022-03-10 | 27.24 | $23.83 | 181731 |
| 2022-03-09 | 27.78 | $25.25 | 170700 |
| 2022-03-08 | 28.22 | $24.02 | 769000 |
| 2022-03-07 | 28.83 | $23.34 | 638106 |
| 2022-03-04 | 29.55 | $24.83 | 508400 |
| 2022-03-03 | 30.16 | $26.02 | 1.0M |
| 2022-03-02 | 30.70 | $26.64 | 388813 |
| 2022-03-01 | 31.20 | $27.82 | 524016 |
| 2022-02-28 | 31.61 | $28.55 | 520600 |
| 2022-02-25 | 31.97 | $31.26 | 118000 |
| 2022-02-24 | 32.08 | $29.77 | 138300 |
| 2022-02-23 | 32.33 | $30.29 | 73104 |
| 2022-02-22 | 32.55 | $30.66 | 86335 |
| 2022-02-18 | 32.74 | $32.22 | 65900 |
| 2022-02-17 | 32.78 | $32.73 | 238847 |
| 2022-02-16 | 32.78 | $32.85 | 152139 |
| 2022-02-15 | 32.77 | $32.67 | 146300 |
| 2022-02-14 | 32.78 | $31.36 | 183236 |
| 2022-02-11 | 32.93 | $32.91 | 237700 |
| 2022-02-10 | 32.94 | $33.75 | 141638 |
| 2022-02-09 | 32.88 | $33.47 | 443644 |
| 2022-02-08 | 32.85 | $33.02 | 663409 |
| 2022-02-07 | 32.87 | $33.50 | 69028 |
| 2022-02-04 | 32.86 | $33.09 | 73000 |
| 2022-02-03 | 32.88 | $32.90 | 64109 |
| 2022-02-02 | 32.94 | $33.42 | 70700 |
| 2022-02-01 | 32.95 | $32.33 | 92300 |
| 2022-01-31 | 33.08 | $32.41 | 121200 |
| 2022-01-28 | 33.22 | $31.81 | 64735 |
| 2022-01-27 | 33.42 | $31.84 | 109506 |
| 2022-01-26 | 33.63 | $31.86 | 117300 |
| 2022-01-25 | 33.86 | $32.15 | 138400 |
| 2022-01-24 | 34.06 | $32.60 | 132931 |
| 2022-01-21 | 34.23 | $32.95 | 126800 |
| 2022-01-20 | 34.37 | $33.11 | 122900 |
| 2022-01-19 | 34.50 | $33.83 | 78911 |
| 2022-01-18 | 34.56 | $33.42 | 96100 |
| 2022-01-14 | 34.65 | $34.66 | 69401 |
| 2022-01-13 | 34.62 | $34.75 | 96100 |
| 2022-01-12 | 34.57 | $34.87 | 61500 |
| 2022-01-11 | 34.50 | $34.71 | 66745 |
| 2022-01-10 | 34.43 | $34.89 | 158900 |
| 2022-01-07 | 34.32 | $34.35 | 79100 |
| 2022-01-06 | 34.26 | $34.70 | 87300 |
| 2022-01-05 | 34.15 | $34.85 | 65300 |
| 2022-01-04 | 34.01 | $35.02 | 61300 |
| 2022-01-03 | 33.83 | $35.26 | 115214 |
| 2021-12-31 | 33.62 | $34.72 | 62500 |
| 2021-12-30 | 33.43 | $34.54 | 86421 |
| 2021-12-29 | 33.25 | $34.49 | 56900 |
| 2021-12-28 | 33.06 | $34.16 | 50519 |
| 2021-12-27 | 32.89 | $34.21 | 71300 |
| 2021-12-23 | 32.70 | $34.01 | 143106 |
| 2021-12-22 | 32.53 | $34.25 | 816914 |
| 2021-12-21 | 32.33 | $33.50 | 167732 |
| 2021-12-20 | 32.19 | $32.97 | 436000 |
| 2021-12-17 | 32.10 | $32.73 | 127400 |
| 2021-12-16 | 32.04 | $33.30 | 116243 |
| 2021-12-15 | 31.92 | $33.18 | 58941 |
| 2021-12-14 | 31.82 | $32.72 | 121426 |
| 2021-12-13 | 31.78 | $31.96 | 122600 |
| 2021-12-10 | 31.81 | $31.33 | 201718 |
| 2021-12-09 | 31.92 | $31.46 | 122238 |
| 2021-12-08 | 32.02 | $31.86 | 75800 |
| 2021-12-07 | 32.10 | $31.52 | 147038 |
| 2021-12-06 | 32.23 | $31.72 | 131536 |
| 2021-12-03 | 32.35 | $31.02 | 107139 |
| 2021-12-02 | 32.55 | $31.23 | 150748 |
| 2021-12-01 | 32.74 | $30.91 | 114937 |
| 2021-11-30 | 32.99 | $31.19 | 114700 |
| 2021-11-29 | 33.22 | $32.38 | 66510 |
| 2021-11-26 | 33.34 | $32.26 | 43500 |
| 2021-11-24 | 33.48 | $32.42 | 66118 |
| 2021-11-23 | 33.61 | $32.18 | 51935 |
| 2021-11-22 | 33.77 | $32.59 | 81300 |
| 2021-11-19 | 33.90 | $32.88 | 51900 |
| 2021-11-18 | 34.00 | $33.67 | 52900 |
| 2021-11-17 | 34.01 | $33.62 | 50801 |
| 2021-11-16 | 34.03 | $34.00 | 65511 |
| 2021-11-15 | 34.02 | $34.16 | 49241 |
| 2021-11-12 | 33.98 | $34.18 | 34300 |
| 2021-11-11 | 33.93 | $33.78 | 42300 |
| 2021-11-10 | 33.93 | $33.81 | 40710 |
| 2021-11-09 | 33.92 | $34.32 | 61400 |
| 2021-11-08 | 33.85 | $34.17 | 44330 |
| 2021-11-05 | 33.80 | $34.26 | 43900 |
| 2021-11-04 | 33.74 | $34.33 | 53702 |
| 2021-11-03 | 33.66 | $34.71 | 72415 |
| 2021-11-02 | 33.54 | $34.60 | 41100 |
| 2021-11-01 | 33.42 | $34.10 | 84400 |
| 2021-10-29 | 33.35 | $33.21 | 58623 |
| 2021-10-28 | 33.36 | $34.09 | 33800 |
| 2021-10-27 | 33.27 | $33.51 | 34822 |
| 2021-10-26 | 33.24 | $33.43 | 40843 |
| 2021-10-25 | 33.21 | $32.94 | 75200 |
| 2021-10-22 | 33.24 | $33.26 | 34400 |
| 2021-10-21 | 33.22 | $32.65 | 60130 |
| 2021-10-20 | 33.27 | $33.22 | 41608 |
| 2021-10-19 | 33.27 | $33.19 | 84200 |
| 2021-10-18 | 33.26 | $33.22 | 107000 |
| 2021-10-15 | 33.24 | $33.50 | 51400 |
| 2021-10-14 | 33.19 | $33.65 | 42323 |
| 2021-10-13 | 33.11 | $34.15 | 40300 |
| 2021-10-12 | 32.98 | $33.11 | 44800 |
| 2021-10-11 | 32.95 | $32.95 | 55000 |
| 2021-10-08 | 32.93 | $33.59 | 333909 |
| 2021-10-07 | 32.85 | $33.70 | 316300 |
| 2021-10-06 | 32.76 | $33.14 | 103600 |
| 2021-10-05 | 32.74 | $33.03 | 62408 |
| 2021-10-04 | 32.73 | $32.77 | 141500 |
| 2021-10-01 | 32.75 | $32.56 | 207530 |
| 2021-09-30 | 32.81 | $32.74 | 250100 |
| 2021-09-29 | 32.87 | $32.63 | 304800 |
| 2021-09-28 | 32.94 | $33.00 | 137820 |
| 2021-09-27 | 32.99 | $33.02 | 51306 |
| 2021-09-24 | 33.05 | $32.95 | 45700 |
| 2021-09-23 | 33.12 | $33.13 | 59006 |
| 2021-09-22 | 33.18 | $32.85 | 49627 |
| 2021-09-21 | 33.27 | $32.58 | 59500 |
| 2021-09-20 | 33.40 | $31.55 | 56411 |
| 2021-09-17 | 33.65 | $31.94 | 80439 |
| 2021-09-16 | 33.86 | $32.07 | 64000 |
| 2021-09-15 | 34.08 | $31.96 | 145500 |
| 2021-09-14 | 34.33 | $32.44 | 47600 |
| 2021-09-13 | 34.54 | $33.56 | 46714 |
| 2021-09-10 | 34.66 | $33.75 | 42700 |
| 2021-09-09 | 34.75 | $34.32 | 45942 |
| 2021-09-08 | 34.80 | $34.42 | 43430 |
| 2021-09-07 | 34.83 | $34.60 | 41500 |
| 2021-09-03 | 34.86 | $34.78 | 48500 |
| 2021-09-02 | 34.86 | $35.09 | 57700 |
| 2021-09-01 | 34.85 | $35.37 | 67849 |
| 2021-08-31 | 34.80 | $34.98 | 43918 |
| 2021-08-30 | 34.80 | $35.12 | 45618 |
| 2021-08-27 | 34.80 | $34.82 | 37900 |
| 2021-08-26 | 34.83 | $34.44 | 55100 |
| 2021-08-25 | 34.91 | $34.49 | 105100 |
| 2021-08-24 | 35.01 | $34.81 | 70624 |
| 2021-08-23 | 35.08 | $34.66 | 70114 |
| 2021-08-20 | 35.18 | $34.16 | 86023 |
| 2021-08-19 | 35.34 | $34.49 | 79333 |
| 2021-08-18 | 35.48 | $35.56 | 62006 |
| 2021-08-17 | 35.52 | $34.89 | 37406 |
| 2021-08-16 | 35.63 | $35.20 | 66800 |
| 2021-08-13 | 35.72 | $34.90 | 31100 |
| 2021-08-12 | 35.85 | $34.32 | 41347 |
| 2021-08-11 | 36.04 | $34.64 | 35709 |
| 2021-08-10 | 36.22 | $34.95 | 54200 |
| 2021-08-09 | 36.38 | $35.04 | 51700 |
| 2021-08-06 | 36.54 | $35.31 | 38829 |
| 2021-08-05 | 36.69 | $35.90 | 39916 |
| 2021-08-04 | 36.78 | $35.88 | 41000 |
| 2021-08-03 | 36.89 | $35.97 | 206800 |
| 2021-08-02 | 37.00 | $36.48 | 41200 |
| 2021-07-30 | 37.06 | $36.96 | 57700 |
| 2021-07-29 | 37.08 | $37.71 | 40200 |
| 2021-07-28 | 37.03 | $37.41 | 40700 |
| 2021-07-27 | 37.01 | $37.18 | 35601 |
| 2021-07-26 | 37.01 | $36.97 | 69800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.47
2026-07-21
Close Price
$28.47
Vol: 59400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.63
Average
26.94
Maximum
37.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.47 | $28.47 | 59400 |
| 2026-07-20 | 28.40 | $28.31 | 50100 |
| 2026-07-17 | 28.35 | $28.25 | 31400 |
| 2026-07-16 | 28.30 | $28.71 | 21417 |
| 2026-07-15 | 28.15 | $28.24 | 17800 |
| 2026-07-14 | 28.06 | $28.01 | 18200 |
| 2026-07-13 | 28.00 | $27.92 | 18328 |
| 2026-07-10 | 27.95 | $28.16 | 16800 |
| 2026-07-09 | 27.84 | $28.12 | 19807 |
| 2026-07-08 | 27.71 | $28.45 | 17300 |
| 2026-07-07 | 27.49 | $28.97 | 26600 |
| 2026-07-06 | 27.12 | $28.73 | 24200 |
| 2026-07-02 | 26.75 | $28.24 | 46303 |
| 2026-07-01 | 26.41 | $26.55 | 48633 |
| 2026-06-30 | 26.38 | $26.16 | 47725 |
| 2026-06-29 | 26.42 | $26.82 | 44600 |
| 2026-06-26 | 26.33 | $26.48 | 34515 |
| 2026-06-25 | 26.30 | $27.01 | 29026 |
| 2026-06-24 | 26.15 | $26.84 | 24700 |
| 2026-06-23 | 26.01 | $26.44 | 41600 |
| 2026-06-22 | 25.94 | $25.82 | 52300 |
| 2026-06-18 | 25.98 | $25.50 | 23300 |
| 2026-06-17 | 26.11 | $25.72 | 68227 |
| 2026-06-16 | 26.20 | $26.14 | 25200 |
| 2026-06-15 | 26.23 | $26.32 | 36200 |
| 2026-06-12 | 26.22 | $26.32 | 22500 |
| 2026-06-11 | 26.20 | $26.59 | 35100 |
| 2026-06-10 | 26.14 | $26.47 | 16300 |
| 2026-06-09 | 26.08 | $26.17 | 42535 |
| 2026-06-08 | 26.08 | $25.46 | 48500 |
| 2026-06-05 | 26.23 | $25.39 | 35100 |
| 2026-06-04 | 26.43 | $25.31 | 33800 |
| 2026-06-03 | 26.66 | $25.74 | 155404 |
| 2026-06-02 | 26.85 | $26.19 | 63207 |
| 2026-06-01 | 26.97 | $26.29 | 25230 |
| 2026-05-29 | 27.09 | $26.90 | 24500 |
| 2026-05-28 | 27.10 | $27.50 | 195400 |
| 2026-05-27 | 26.98 | $28.01 | 169820 |
| 2026-05-26 | 26.73 | $26.87 | 383412 |
| 2026-05-22 | 26.68 | $27.34 | 21201 |
| 2026-05-21 | 26.52 | $27.06 | 34325 |
| 2026-05-20 | 26.40 | $26.61 | 28226 |
| 2026-05-19 | 26.35 | $26.43 | 27400 |
| 2026-05-18 | 26.34 | $26.03 | 32732 |
| 2026-05-15 | 26.40 | $25.95 | 25337 |
| 2026-05-14 | 26.49 | $26.24 | 42623 |
| 2026-05-13 | 26.53 | $26.11 | 41610 |
| 2026-05-12 | 26.61 | $26.58 | 162000 |
| 2026-05-11 | 26.59 | $26.62 | 41437 |
| 2026-05-08 | 26.57 | $26.89 | 37513 |
| 2026-05-07 | 26.49 | $26.74 | 40008 |
| 2026-05-06 | 26.42 | $27.42 | 35431 |
| 2026-05-05 | 26.20 | $26.97 | 25600 |
| 2026-05-04 | 26.04 | $26.42 | 41038 |
| 2026-05-01 | 25.97 | $27.37 | 16615 |
| 2026-04-30 | 25.69 | $27.05 | 42400 |
| 2026-04-29 | 25.43 | $26.07 | 28928 |
| 2026-04-28 | 25.34 | $25.36 | 36215 |
| 2026-04-27 | 25.38 | $25.19 | 43200 |
| 2026-04-24 | 25.47 | $25.12 | 48100 |
| 2026-04-23 | 25.60 | $25.25 | 32521 |
| 2026-04-22 | 25.71 | $25.57 | 21400 |
| 2026-04-21 | 25.79 | $25.64 | 28606 |
| 2026-04-20 | 25.86 | $26.35 | 27740 |
| 2026-04-17 | 25.79 | $26.65 | 41700 |
| 2026-04-16 | 25.65 | $25.93 | 46000 |
| 2026-04-15 | 25.65 | $25.95 | 28540 |
| 2026-04-14 | 25.64 | $26.26 | 39631 |
| 2026-04-13 | 25.57 | $26.66 | 76700 |
| 2026-04-10 | 25.40 | $26.99 | 24700 |
| 2026-04-09 | 25.15 | $26.74 | 34400 |
| 2026-04-08 | 24.91 | $26.74 | 57318 |
| 2026-04-07 | 24.64 | $25.66 | 65200 |
| 2026-04-06 | 24.56 | $25.24 | 39526 |
| 2026-04-02 | 24.56 | $25.36 | 37627 |
| 2026-04-01 | 24.54 | $25.46 | 137545 |
| 2026-03-31 | 24.51 | $25.15 | 729200 |
| 2026-03-30 | 24.55 | $24.37 | 90527 |
| 2026-03-27 | 24.77 | $24.40 | 45800 |
| 2026-03-26 | 25.02 | $24.54 | 61514 |
| 2026-03-25 | 25.29 | $24.47 | 73427 |
| 2026-03-24 | 25.63 | $24.32 | 54300 |
| 2026-03-23 | 26.07 | $24.63 | 63900 |
| 2026-03-20 | 26.52 | $24.45 | 60400 |
| 2026-03-19 | 27.08 | $25.06 | 45306 |
| 2026-03-18 | 27.61 | $25.78 | 25800 |
| 2026-03-17 | 28.08 | $27.62 | 40100 |
| 2026-03-16 | 28.24 | $27.42 | 43200 |
| 2026-03-13 | 28.46 | $26.97 | 36907 |
| 2026-03-12 | 28.83 | $27.07 | 31500 |
| 2026-03-11 | 29.23 | $27.75 | 23227 |
| 2026-03-10 | 29.55 | $27.83 | 37230 |
| 2026-03-09 | 29.91 | $27.95 | 50715 |
| 2026-03-06 | 30.30 | $28.46 | 43000 |
| 2026-03-05 | 30.64 | $28.27 | 49015 |
| 2026-03-04 | 31.08 | $29.11 | 33545 |
| 2026-03-03 | 31.40 | $29.67 | 94400 |
| 2026-03-02 | 31.65 | $30.26 | 37206 |
| 2026-02-27 | 31.81 | $31.10 | 34331 |
| 2026-02-26 | 31.82 | $30.95 | 675600 |
| 2026-02-25 | 31.84 | $30.85 | 35800 |
| 2026-02-24 | 31.89 | $31.35 | 24100 |
| 2026-02-23 | 31.82 | $31.59 | 28000 |
| 2026-02-20 | 31.69 | $31.60 | 13117 |
| 2026-02-19 | 31.52 | $31.38 | 30000 |
| 2026-02-18 | 31.37 | $31.21 | 37000 |
| 2026-02-17 | 31.21 | $31.26 | 25200 |
| 2026-02-13 | 31.01 | $31.70 | 37530 |
| 2026-02-12 | 30.68 | $32.14 | 24700 |
| 2026-02-11 | 30.19 | $31.68 | 44400 |
| 2026-02-10 | 29.71 | $31.05 | 100617 |
| 2026-02-09 | 29.28 | $30.96 | 219100 |
| 2026-02-06 | 28.80 | $30.58 | 53700 |
| 2026-02-05 | 28.31 | $29.68 | 45700 |
| 2026-02-04 | 27.92 | $29.24 | 35000 |
| 2026-02-03 | 27.57 | $28.12 | 35000 |
| 2026-02-02 | 27.38 | $27.92 | 30700 |
| 2026-01-30 | 27.21 | $27.22 | 22900 |
| 2026-01-29 | 27.15 | $27.29 | 25747 |
| 2026-01-28 | 27.07 | $26.93 | 21400 |
| 2026-01-27 | 27.05 | $27.30 | 127100 |
| 2026-01-26 | 26.94 | $27.07 | 60534 |
| 2026-01-23 | 26.86 | $26.91 | 20900 |
| 2026-01-22 | 26.81 | $27.01 | 32642 |
| 2026-01-21 | 26.71 | $26.75 | 28400 |
| 2026-01-20 | 26.66 | $26.59 | 420900 |
| 2026-01-16 | 26.63 | $26.57 | 230100 |
| 2026-01-15 | 26.59 | $26.92 | 94900 |
| 2026-01-14 | 26.48 | $26.91 | 34300 |
| 2026-01-13 | 26.34 | $26.30 | 33136 |
| 2026-01-12 | 26.31 | $26.27 | 51000 |
| 2026-01-09 | 26.28 | $26.34 | 20514 |
| 2026-01-08 | 26.22 | $26.53 | 24333 |
| 2026-01-07 | 26.12 | $25.61 | 22200 |
| 2026-01-06 | 26.19 | $26.01 | 35212 |
| 2026-01-05 | 26.19 | $25.48 | 45621 |
| 2026-01-02 | 26.29 | $25.92 | 38100 |
| 2025-12-31 | 26.32 | $26.20 | 13200 |
| 2025-12-30 | 26.29 | $26.22 | 24533 |
| 2025-12-29 | 26.25 | $26.19 | 18404 |
| 2025-12-26 | 26.20 | $25.99 | 23700 |
| 2025-12-24 | 26.19 | $25.99 | 9804 |
| 2025-12-23 | 26.17 | $25.92 | 30816 |
| 2025-12-22 | 26.16 | $25.96 | 32101 |
| 2025-12-19 | 26.13 | $26.16 | 36531 |
| 2025-12-18 | 26.06 | $26.20 | 28400 |
| 2025-12-17 | 25.96 | $26.15 | 21607 |
| 2025-12-16 | 25.85 | $26.45 | 36412 |
| 2025-12-15 | 25.66 | $26.12 | 41400 |
| 2025-12-12 | 25.51 | $26.27 | 40121 |
| 2025-12-11 | 25.30 | $25.77 | 43244 |
| 2025-12-10 | 25.16 | $25.17 | 32943 |
| 2025-12-09 | 25.11 | $25.13 | 32836 |
| 2025-12-08 | 25.07 | $24.98 | 82400 |
| 2025-12-05 | 25.05 | $25.33 | 43600 |
| 2025-12-04 | 24.96 | $25.39 | 63900 |
| 2025-12-03 | 24.83 | $25.59 | 67112 |
| 2025-12-02 | 24.64 | $25.00 | 29000 |
| 2025-12-01 | 24.54 | $25.21 | 23000 |
| 2025-11-28 | 24.38 | $24.93 | 32446 |
| 2025-11-26 | 24.25 | $24.71 | 41810 |
| 2025-11-25 | 24.15 | $24.57 | 222500 |
| 2025-11-24 | 24.06 | $24.17 | 42235 |
| 2025-11-21 | 24.04 | $24.27 | 44418 |
| 2025-11-20 | 24.00 | $23.42 | 193100 |
| 2025-11-19 | 24.12 | $23.60 | 34848 |
| 2025-11-18 | 24.24 | $23.50 | 64149 |
| 2025-11-17 | 24.39 | $23.86 | 607043 |
| 2025-11-14 | 24.49 | $24.38 | 48900 |
| 2025-11-13 | 24.49 | $24.87 | 29734 |
| 2025-11-12 | 24.39 | $24.66 | 27700 |
| 2025-11-11 | 24.32 | $24.82 | 39900 |
| 2025-11-10 | 24.21 | $24.27 | 48721 |
| 2025-11-07 | 24.19 | $24.43 | 35700 |
| 2025-11-06 | 24.13 | $24.24 | 45900 |
| 2025-11-05 | 24.10 | $24.20 | 50441 |
| 2025-11-04 | 24.08 | $23.83 | 43300 |
| 2025-11-03 | 24.14 | $23.73 | 59800 |
| 2025-10-31 | 24.22 | $23.60 | 44700 |
| 2025-10-30 | 24.34 | $23.85 | 49600 |
| 2025-10-29 | 24.43 | $24.30 | 57500 |
| 2025-10-28 | 24.43 | $24.34 | 28500 |
| 2025-10-27 | 24.43 | $24.48 | 29100 |
| 2025-10-24 | 24.40 | $24.61 | 25840 |
| 2025-10-23 | 24.33 | $24.66 | 21100 |
| 2025-10-22 | 24.24 | $24.94 | 27000 |
| 2025-10-21 | 24.08 | $24.68 | 39300 |
| 2025-10-20 | 23.94 | $24.79 | 22400 |
| 2025-10-17 | 23.76 | $24.90 | 39800 |
| 2025-10-16 | 23.53 | $24.35 | 91900 |
| 2025-10-15 | 23.38 | $23.78 | 33600 |
| 2025-10-14 | 23.33 | $23.64 | 48100 |
| 2025-10-13 | 23.29 | $23.62 | 40707 |
| 2025-10-10 | 23.26 | $23.51 | 55619 |
| 2025-10-09 | 23.25 | $23.29 | 57416 |
| 2025-10-08 | 23.29 | $23.41 | 37137 |
| 2025-10-07 | 23.30 | $23.34 | 72124 |
| 2025-10-06 | 23.34 | $23.34 | 224100 |
| 2025-10-03 | 23.39 | $23.47 | 41100 |
| 2025-10-02 | 23.42 | $23.82 | 41007 |
| 2025-10-01 | 23.38 | $23.75 | 55600 |
| 2025-09-30 | 23.35 | $23.27 | 49122 |
| 2025-09-29 | 23.42 | $23.58 | 52013 |
| 2025-09-26 | 23.44 | $23.43 | 98000 |
| 2025-09-25 | 23.50 | $23.42 | 63100 |
| 2025-09-24 | 23.57 | $23.41 | 34200 |
| 2025-09-23 | 23.66 | $23.76 | 28000 |
| 2025-09-22 | 23.70 | $23.52 | 58816 |
| 2025-09-19 | 23.79 | $23.68 | 45600 |
| 2025-09-18 | 23.86 | $23.84 | 54529 |
| 2025-09-17 | 23.92 | $24.06 | 35300 |
| 2025-09-16 | 23.94 | $24.13 | 41600 |
| 2025-09-15 | 23.95 | $24.30 | 75910 |
| 2025-09-12 | 23.93 | $24.13 | 27714 |
| 2025-09-11 | 23.95 | $24.32 | 39744 |
| 2025-09-10 | 23.93 | $24.17 | 20342 |
| 2025-09-09 | 23.94 | $24.44 | 32800 |
| 2025-09-08 | 23.90 | $24.20 | 44925 |
| 2025-09-05 | 23.91 | $24.52 | 44200 |
| 2025-09-04 | 23.86 | $24.40 | 31423 |
| 2025-09-03 | 23.83 | $24.30 | 60018 |
| 2025-09-02 | 23.82 | $24.42 | 56400 |
| 2025-08-29 | 23.79 | $24.39 | 39336 |
| 2025-08-28 | 23.76 | $24.43 | 90400 |
| 2025-08-27 | 23.73 | $23.95 | 48600 |
| 2025-08-26 | 23.80 | $23.88 | 66312 |
| 2025-08-25 | 23.90 | $24.06 | 40700 |
| 2025-08-22 | 23.99 | $24.50 | 45800 |
| 2025-08-21 | 24.00 | $24.22 | 52148 |
| 2025-08-20 | 24.08 | $24.26 | 58500 |
| 2025-08-19 | 24.17 | $24.06 | 286400 |
| 2025-08-18 | 24.32 | $23.59 | 286500 |
| 2025-08-15 | 24.60 | $23.60 | 54100 |
| 2025-08-14 | 24.93 | $23.58 | 75212 |
| 2025-08-13 | 25.33 | $25.48 | 27700 |
| 2025-08-12 | 25.39 | $25.61 | 46600 |
| 2025-08-11 | 25.44 | $25.40 | 44402 |
| 2025-08-08 | 25.55 | $25.55 | 25600 |
| 2025-08-07 | 25.65 | $25.73 | 36500 |
| 2025-08-06 | 25.73 | $25.45 | 20335 |
| 2025-08-05 | 25.89 | $25.48 | 46300 |
| 2025-08-04 | 26.07 | $25.35 | 35103 |
| 2025-08-01 | 26.31 | $25.46 | 51100 |
| 2025-07-31 | 26.58 | $24.96 | 68700 |
| 2025-07-30 | 26.99 | $25.52 | 90600 |
| 2025-07-29 | 27.36 | $25.89 | 37100 |
| 2025-07-28 | 27.71 | $26.41 | 27028 |
| 2025-07-25 | 28.00 | $27.70 | 16000 |
| 2025-07-24 | 28.07 | $28.18 | 28100 |
| 2025-07-23 | 28.06 | $28.52 | 21300 |
| 2025-07-22 | 27.97 | $28.35 | 28300 |
| 2025-07-21 | 27.90 | $27.70 | 19400 |
| 2025-07-18 | 27.96 | $27.56 | 23826 |
| 2025-07-17 | 28.06 | $27.55 | 28005 |
| 2025-07-16 | 28.17 | $27.66 | 45843 |
| 2025-07-15 | 28.29 | $27.67 | 29941 |
| 2025-07-14 | 28.41 | $28.35 | 21220 |
| 2025-07-11 | 28.42 | $28.38 | 19413 |
| 2025-07-10 | 28.42 | $28.49 | 22530 |
| 2025-07-09 | 28.39 | $28.49 | 43000 |
| 2025-07-08 | 28.36 | $28.21 | 100200 |
| 2025-07-07 | 28.39 | $28.29 | 469600 |
| 2025-07-03 | 28.40 | $28.72 | 17102 |
| 2025-07-02 | 28.32 | $28.70 | 38220 |
| 2025-07-01 | 28.24 | $28.59 | 47600 |
| 2025-06-30 | 28.16 | $28.36 | 21500 |
| 2025-06-27 | 28.12 | $27.92 | 62100 |
| 2025-06-26 | 28.17 | $27.87 | 34000 |
| 2025-06-25 | 28.23 | $27.61 | 35400 |
| 2025-06-24 | 28.36 | $28.30 | 29200 |
| 2025-06-23 | 28.36 | $28.25 | 83200 |
| 2025-06-20 | 28.38 | $27.91 | 81940 |
| 2025-06-18 | 28.47 | $27.54 | 70009 |
| 2025-06-17 | 28.65 | $27.12 | 1.4M |
| 2025-06-16 | 28.94 | $27.95 | 534200 |
| 2025-06-13 | 29.11 | $28.57 | 1.0M |
| 2025-06-12 | 29.16 | $28.92 | 34707 |
| 2025-06-11 | 29.16 | $28.89 | 48441 |
| 2025-06-10 | 29.15 | $28.76 | 1.3M |
| 2025-06-09 | 29.16 | $28.75 | 29726 |
| 2025-06-06 | 29.18 | $28.65 | 39415 |
| 2025-06-05 | 29.22 | $29.50 | 29755 |
| 2025-06-04 | 29.08 | $29.15 | 21400 |
| 2025-06-03 | 28.99 | $28.81 | 78203 |
| 2025-06-02 | 28.95 | $29.25 | 125794 |
| 2025-05-30 | 28.80 | $28.69 | 105500 |
| 2025-05-29 | 28.75 | $28.70 | 38700 |
| 2025-05-28 | 28.69 | $28.51 | 27005 |
| 2025-05-27 | 28.65 | $28.91 | 30005 |
| 2025-05-23 | 28.51 | $28.70 | 21503 |
| 2025-05-22 | 28.40 | $28.62 | 46800 |
| 2025-05-21 | 28.28 | $28.34 | 41400 |
| 2025-05-20 | 28.19 | $28.58 | 28236 |
| 2025-05-19 | 28.04 | $28.27 | 49300 |
| 2025-05-16 | 27.92 | $28.07 | 29900 |
| 2025-05-15 | 27.83 | $28.02 | 56944 |
| 2025-05-14 | 27.72 | $27.27 | 43332 |
| 2025-05-13 | 27.76 | $27.35 | 109622 |
| 2025-05-12 | 27.78 | $27.21 | 69200 |
| 2025-05-09 | 27.83 | $27.53 | 46000 |
| 2025-05-08 | 27.82 | $27.20 | 33100 |
| 2025-05-07 | 27.87 | $27.55 | 35500 |
| 2025-05-06 | 27.85 | $28.12 | 41900 |
| 2025-05-05 | 27.70 | $28.03 | 24512 |
| 2025-05-02 | 27.55 | $28.05 | 29100 |
| 2025-05-01 | 27.36 | $27.24 | 38349 |
| 2025-04-30 | 27.31 | $27.39 | 26600 |
| 2025-04-29 | 27.21 | $26.97 | 28148 |
| 2025-04-28 | 27.18 | $27.49 | 21816 |
| 2025-04-25 | 27.04 | $27.19 | 24333 |
| 2025-04-24 | 26.93 | $27.31 | 26800 |
| 2025-04-23 | 26.77 | $26.97 | 31029 |
| 2025-04-22 | 26.66 | $27.46 | 50800 |
| 2025-04-21 | 26.42 | $27.40 | 43800 |
| 2025-04-17 | 26.15 | $27.48 | 39914 |
| 2025-04-16 | 25.82 | $27.31 | 178349 |
| 2025-04-15 | 25.48 | $26.05 | 34200 |
| 2025-04-14 | 25.34 | $25.78 | 56800 |
| 2025-04-11 | 25.23 | $25.64 | 66140 |
| 2025-04-10 | 25.14 | $24.74 | 113430 |
| 2025-04-09 | 25.23 | $25.00 | 159400 |
| 2025-04-08 | 25.27 | $23.97 | 98100 |
| 2025-04-07 | 25.53 | $23.86 | 86104 |
| 2025-04-04 | 25.86 | $24.93 | 55100 |
| 2025-04-03 | 26.01 | $25.84 | 35000 |
| 2025-04-02 | 25.99 | $25.53 | 30237 |
| 2025-04-01 | 26.04 | $25.44 | 37632 |
| 2025-03-31 | 26.10 | $25.60 | 29703 |
| 2025-03-28 | 26.14 | $25.68 | 51100 |
| 2025-03-27 | 26.17 | $25.52 | 96229 |
| 2025-03-26 | 26.23 | $25.06 | 29746 |
| 2025-03-25 | 26.39 | $25.23 | 166600 |
| 2025-03-24 | 26.54 | $25.41 | 29700 |
| 2025-03-21 | 26.67 | $25.72 | 40100 |
| 2025-03-20 | 26.75 | $25.62 | 48124 |
| 2025-03-19 | 26.85 | $26.01 | 53021 |
| 2025-03-18 | 26.88 | $26.42 | 978442 |
| 2025-03-17 | 26.82 | $26.93 | 35800 |
| 2025-03-14 | 26.64 | $26.65 | 51711 |
| 2025-03-13 | 26.48 | $25.85 | 73100 |
| 2025-03-12 | 26.46 | $26.04 | 512406 |
| 2025-03-11 | 26.38 | $25.97 | 1.8M |
| 2025-03-10 | 26.30 | $25.91 | 1.3M |
| 2025-03-07 | 26.20 | $26.26 | 229712 |
| 2025-03-06 | 26.01 | $25.95 | 29132 |
| 2025-03-05 | 25.84 | $26.09 | 41937 |
| 2025-03-04 | 25.61 | $26.07 | 48001 |
| 2025-03-03 | 25.34 | $25.25 | 285600 |
| 2025-02-28 | 25.19 | $25.09 | 47400 |
| 2025-02-27 | 25.04 | $25.27 | 563900 |
| 2025-02-26 | 24.82 | $25.02 | 208800 |
| 2025-02-25 | 24.60 | $25.24 | 32200 |
| 2025-02-24 | 24.30 | $24.90 | 109000 |
| 2025-02-21 | 24.02 | $24.90 | 53400 |
| 2025-02-20 | 23.67 | $24.24 | 51126 |
| 2025-02-19 | 23.41 | $23.77 | 66205 |
| 2025-02-18 | 23.20 | $23.98 | 79800 |
| 2025-02-14 | 22.90 | $24.15 | 78413 |
| 2025-02-13 | 22.51 | $24.06 | 126546 |
| 2025-02-12 | 22.07 | $23.34 | 99800 |
| 2025-02-11 | 21.70 | $22.49 | 53500 |
| 2025-02-10 | 21.46 | $22.15 | 151500 |
| 2025-02-07 | 21.24 | $22.05 | 1.1M |
| 2025-02-06 | 21.00 | $22.12 | 105026 |
| 2025-02-05 | 20.71 | $20.61 | 183600 |
| 2025-02-04 | 20.69 | $20.93 | 79341 |
| 2025-02-03 | 20.60 | $20.77 | 170831 |
| 2025-01-31 | 20.52 | $21.04 | 166600 |
| 2025-01-30 | 20.37 | $21.10 | 104144 |
| 2025-01-29 | 20.18 | $20.60 | 142814 |
| 2025-01-28 | 20.07 | $20.82 | 224549 |
| 2025-01-27 | 19.89 | $20.85 | 513012 |
| 2025-01-24 | 19.67 | $20.73 | 300000 |
| 2025-01-23 | 19.45 | $20.61 | 348600 |
| 2025-01-22 | 19.21 | $20.23 | 279800 |
| 2025-01-21 | 19.02 | $20.32 | 702347 |
| 2025-01-17 | 18.78 | $19.36 | 237600 |
| 2025-01-16 | 18.71 | $19.31 | 1.0M |
| 2025-01-15 | 18.63 | $18.95 | 141246 |
| 2025-01-14 | 18.63 | $18.93 | 385600 |
| 2025-01-13 | 18.63 | $18.46 | 421700 |
| 2025-01-10 | 18.73 | $18.47 | 329100 |
| 2025-01-08 | 18.85 | $18.92 | 102900 |
| 2025-01-07 | 18.90 | $19.06 | 509729 |
| 2025-01-06 | 18.94 | $18.97 | 705229 |
| 2025-01-03 | 18.99 | $19.04 | 232504 |
| 2025-01-02 | 19.05 | $19.08 | 179900 |
| 2024-12-31 | 19.11 | $19.07 | 161500 |
| 2024-12-30 | 19.19 | $19.22 | 348014 |
| 2024-12-27 | 19.25 | $19.50 | 327221 |
| 2024-12-26 | 19.26 | $19.40 | 231040 |
| 2024-12-24 | 19.30 | $19.35 | 145805 |
| 2024-12-23 | 19.36 | $19.18 | 408221 |
| 2024-12-20 | 19.47 | $18.98 | 399400 |
| 2024-12-19 | 19.65 | $19.14 | 290700 |
| 2024-12-18 | 19.82 | $19.04 | 279900 |
| 2024-12-17 | 20.04 | $19.74 | 284619 |
| 2024-12-16 | 20.15 | $20.08 | 1.0M |
| 2024-12-13 | 20.22 | $20.25 | 201315 |
| 2024-12-12 | 20.26 | $20.36 | 334000 |
| 2024-12-11 | 20.28 | $20.48 | 184700 |
| 2024-12-10 | 20.29 | $20.75 | 196021 |
| 2024-12-09 | 20.24 | $20.47 | 443300 |
| 2024-12-06 | 20.25 | $20.36 | 240744 |
| 2024-12-05 | 20.28 | $20.37 | 236200 |
| 2024-12-04 | 20.32 | $20.06 | 169834 |
| 2024-12-03 | 20.43 | $20.75 | 243700 |
| 2024-12-02 | 20.42 | $21.33 | 283545 |
| 2024-11-29 | 20.29 | $20.60 | 435400 |
| 2024-11-27 | 20.30 | $20.78 | 126310 |
| 2024-11-26 | 20.27 | $20.56 | 214800 |
| 2024-11-25 | 20.29 | $20.99 | 245639 |
| 2024-11-22 | 20.23 | $20.53 | 171830 |
| 2024-11-21 | 20.25 | $20.30 | 171200 |
| 2024-11-20 | 20.33 | $20.41 | 140200 |
| 2024-11-19 | 20.41 | $20.40 | 718700 |
| 2024-11-18 | 20.51 | $20.51 | 310000 |
| 2024-11-15 | 20.61 | $20.29 | 274900 |
| 2024-11-14 | 20.77 | $20.15 | 265000 |
| 2024-11-13 | 20.99 | $20.26 | 211000 |
| 2024-11-12 | 21.23 | $20.76 | 209800 |
| 2024-11-11 | 21.40 | $21.23 | 219514 |
| 2024-11-08 | 21.51 | $21.12 | 152200 |
| 2024-11-07 | 21.66 | $21.35 | 195800 |
| 2024-11-06 | 21.79 | $20.73 | 83414 |
| 2024-11-05 | 22.07 | $21.81 | 128632 |
| 2024-11-04 | 22.18 | $21.69 | 149500 |
| 2024-11-01 | 22.33 | $22.01 | 114545 |
| 2024-10-31 | 22.43 | $21.96 | 118636 |
| 2024-10-30 | 22.57 | $21.76 | 76845 |
| 2024-10-29 | 22.78 | $22.64 | 95700 |
| 2024-10-28 | 22.83 | $22.87 | 94300 |
| 2024-10-25 | 22.84 | $22.63 | 57300 |
| 2024-10-24 | 22.91 | $22.81 | 78521 |
| 2024-10-23 | 22.95 | $22.57 | 88140 |
| 2024-10-22 | 23.05 | $22.86 | 102248 |
| 2024-10-21 | 23.11 | $22.90 | 98601 |
| 2024-10-18 | 23.16 | $23.43 | 58710 |
| 2024-10-17 | 23.12 | $23.26 | 394400 |
| 2024-10-16 | 23.10 | $22.64 | 158106 |
| 2024-10-15 | 23.21 | $22.76 | 303500 |
| 2024-10-14 | 23.32 | $23.05 | 151100 |
| 2024-10-11 | 23.38 | $23.23 | 113100 |
| 2024-10-10 | 23.41 | $23.03 | 79146 |
| 2024-10-09 | 23.50 | $23.22 | 80100 |
| 2024-10-08 | 23.55 | $22.93 | 81736 |
| 2024-10-07 | 23.67 | $23.75 | 83500 |
| 2024-10-04 | 23.64 | $23.75 | 55100 |
| 2024-10-03 | 23.61 | $23.87 | 30612 |
| 2024-10-02 | 23.54 | $23.87 | 237800 |
| 2024-10-01 | 23.46 | $23.48 | 250601 |
| 2024-09-30 | 23.45 | $23.79 | 190345 |
| 2024-09-27 | 23.38 | $24.41 | 44200 |
| 2024-09-26 | 23.16 | $23.73 | 94200 |
| 2024-09-25 | 23.05 | $22.79 | 41700 |
| 2024-09-24 | 23.12 | $23.09 | 54714 |
| 2024-09-23 | 23.14 | $22.82 | 66300 |
| 2024-09-20 | 23.22 | $23.06 | 57345 |
| 2024-09-19 | 23.26 | $23.57 | 45704 |
| 2024-09-18 | 23.21 | $23.22 | 41927 |
| 2024-09-17 | 23.21 | $23.58 | 52000 |
| 2024-09-16 | 23.15 | $23.73 | 614302 |
| 2024-09-13 | 23.04 | $23.75 | 63317 |
| 2024-09-12 | 22.92 | $23.64 | 102000 |
| 2024-09-11 | 22.79 | $23.11 | 108729 |
| 2024-09-10 | 22.77 | $22.52 | 232000 |
| 2024-09-09 | 22.86 | $22.72 | 181400 |
| 2024-09-06 | 22.93 | $23.10 | 69200 |
| 2024-09-05 | 22.93 | $23.40 | 91412 |
| 2024-09-04 | 22.87 | $23.26 | 73822 |
| 2024-09-03 | 22.83 | $23.30 | 75200 |
| 2024-08-30 | 22.78 | $23.39 | 92442 |
| 2024-08-29 | 22.70 | $23.29 | 85400 |
| 2024-08-28 | 22.64 | $23.03 | 37233 |
| 2024-08-27 | 22.63 | $23.38 | 111704 |
| 2024-08-26 | 22.54 | $22.85 | 98827 |
| 2024-08-23 | 22.55 | $22.94 | 304507 |
| 2024-08-22 | 22.56 | $22.60 | 229900 |
| 2024-08-21 | 22.63 | $22.74 | 469200 |
| 2024-08-20 | 22.70 | $22.27 | 234000 |
| 2024-08-19 | 22.88 | $22.64 | 457845 |
| 2024-08-16 | 23.02 | $22.80 | 103500 |
| 2024-08-15 | 23.14 | $22.89 | 237600 |
| 2024-08-14 | 23.28 | $22.67 | 82235 |
| 2024-08-13 | 23.48 | $23.31 | 100514 |
| 2024-08-12 | 23.59 | $23.37 | 97100 |
| 2024-08-09 | 23.70 | $23.47 | 120400 |
| 2024-08-08 | 23.81 | $23.82 | 92700 |
| 2024-08-07 | 23.87 | $23.59 | 104400 |
| 2024-08-06 | 24.00 | $23.88 | 141200 |
| 2024-08-05 | 24.08 | $23.89 | 57401 |
| 2024-08-02 | 24.18 | $24.47 | 74504 |
| 2024-08-01 | 24.18 | $23.96 | 42700 |
| 2024-07-31 | 24.28 | $24.19 | 71222 |
| 2024-07-30 | 24.36 | $24.27 | 319600 |
| 2024-07-29 | 24.43 | $24.02 | 271218 |
| 2024-07-26 | 24.58 | $25.03 | 101618 |
| 2024-07-25 | 24.53 | $24.58 | 70444 |
| 2024-07-24 | 24.58 | $24.58 | 45000 |
| 2024-07-23 | 24.63 | $24.70 | 191900 |
| 2024-07-22 | 24.68 | $25.01 | 277000 |
| 2024-07-19 | 24.66 | $24.73 | 61000 |
| 2024-07-18 | 24.71 | $24.98 | 55600 |
| 2024-07-17 | 24.72 | $25.37 | 49400 |
| 2024-07-16 | 24.64 | $25.06 | 106100 |
| 2024-07-15 | 24.63 | $24.81 | 65200 |
| 2024-07-12 | 24.66 | $25.17 | 46400 |
| 2024-07-11 | 24.64 | $25.48 | 49500 |
| 2024-07-10 | 24.54 | $25.41 | 44545 |
| 2024-07-09 | 24.45 | $25.05 | 68700 |
| 2024-07-08 | 24.43 | $25.00 | 130130 |
| 2024-07-05 | 24.42 | $24.39 | 84822 |
| 2024-07-03 | 24.54 | $24.46 | 36024 |
| 2024-07-02 | 24.68 | $24.49 | 99700 |
| 2024-07-01 | 24.83 | $24.20 | 125627 |
| 2024-06-28 | 25.07 | $23.94 | 134400 |
| 2024-06-27 | 25.42 | $24.21 | 70331 |
| 2024-06-26 | 25.77 | $24.55 | 47200 |
| 2024-06-25 | 26.10 | $24.99 | 74300 |
| 2024-06-24 | 26.40 | $24.60 | 117500 |
| 2024-06-21 | 26.83 | $24.56 | 66545 |
| 2024-06-20 | 27.35 | $27.16 | 80102 |
| 2024-06-18 | 27.39 | $27.31 | 80000 |
| 2024-06-17 | 27.42 | $26.99 | 66036 |
| 2024-06-14 | 27.51 | $26.93 | 71803 |
| 2024-06-13 | 27.64 | $27.21 | 44425 |
| 2024-06-12 | 27.72 | $27.60 | 32000 |
| 2024-06-11 | 27.74 | $27.55 | 53300 |
| 2024-06-10 | 27.77 | $27.73 | 35620 |
| 2024-06-07 | 27.76 | $27.87 | 27800 |
| 2024-06-06 | 27.72 | $28.20 | 177700 |
| 2024-06-05 | 27.61 | $27.63 | 35900 |
| 2024-06-04 | 27.60 | $27.38 | 42010 |
| 2024-06-03 | 27.64 | $27.21 | 35239 |
| 2024-05-31 | 27.72 | $27.08 | 42507 |
| 2024-05-30 | 27.84 | $27.04 | 40824 |
| 2024-05-29 | 27.98 | $27.39 | 57600 |
| 2024-05-28 | 28.08 | $27.71 | 35300 |
| 2024-05-24 | 28.12 | $27.68 | 33700 |
| 2024-05-23 | 28.17 | $27.36 | 48411 |
| 2024-05-22 | 28.29 | $27.61 | 30400 |
| 2024-05-21 | 28.38 | $28.49 | 36800 |
| 2024-05-20 | 28.30 | $28.67 | 24707 |
| 2024-05-17 | 28.16 | $28.75 | 27216 |
| 2024-05-16 | 27.98 | $28.78 | 33413 |
| 2024-05-15 | 27.76 | $28.59 | 25800 |
| 2024-05-14 | 27.54 | $28.18 | 28300 |
| 2024-05-13 | 27.37 | $27.96 | 48100 |
| 2024-05-10 | 27.22 | $27.69 | 28031 |
| 2024-05-09 | 27.11 | $27.75 | 33300 |
| 2024-05-08 | 26.96 | $27.51 | 46900 |
| 2024-05-07 | 26.83 | $27.01 | 46108 |
| 2024-05-06 | 26.80 | $26.68 | 31322 |
| 2024-05-03 | 26.82 | $26.84 | 41500 |
| 2024-05-02 | 26.82 | $26.50 | 99700 |
| 2024-05-01 | 26.89 | $26.89 | 34700 |
| 2024-04-30 | 26.88 | $26.98 | 59633 |
| 2024-04-29 | 26.86 | $27.41 | 46600 |
| 2024-04-26 | 26.74 | $27.40 | 3.4M |
| 2024-04-25 | 26.61 | $27.31 | 31600 |
| 2024-04-24 | 26.47 | $27.17 | 28547 |
| 2024-04-23 | 26.34 | $26.81 | 34700 |
| 2024-04-22 | 26.27 | $27.00 | 57738 |
| 2024-04-19 | 26.15 | $26.49 | 65506 |
| 2024-04-18 | 26.11 | $25.78 | 65100 |
| 2024-04-17 | 26.23 | $25.56 | 64700 |
| 2024-04-16 | 26.41 | $25.71 | 68520 |
| 2024-04-15 | 26.59 | $25.87 | 44800 |
| 2024-04-12 | 26.77 | $26.00 | 30100 |
| 2024-04-11 | 26.95 | $26.48 | 47329 |
| 2024-04-10 | 27.05 | $26.32 | 25400 |
| 2024-04-09 | 27.21 | $26.94 | 32000 |
| 2024-04-08 | 27.26 | $27.17 | 37110 |
| 2024-04-05 | 27.27 | $27.08 | 31000 |
| 2024-04-04 | 27.31 | $27.31 | 39200 |
| 2024-04-03 | 27.29 | $27.24 | 30415 |
| 2024-04-02 | 27.29 | $27.45 | 23100 |
| 2024-04-01 | 27.25 | $27.29 | 31800 |
| 2024-03-28 | 27.23 | $27.47 | 27500 |
| 2024-03-27 | 27.17 | $27.31 | 34800 |
| 2024-03-26 | 27.14 | $27.40 | 36500 |
| 2024-03-25 | 27.08 | $27.56 | 33100 |
| 2024-03-22 | 26.97 | $26.85 | 43800 |
| 2024-03-21 | 27.00 | $26.34 | 21700 |
| 2024-03-20 | 27.14 | $26.89 | 44900 |
| 2024-03-19 | 27.19 | $26.66 | 35000 |
| 2024-03-18 | 27.30 | $26.78 | 29729 |
| 2024-03-15 | 27.39 | $26.89 | 50215 |
| 2024-03-14 | 27.48 | $26.75 | 55002 |
| 2024-03-13 | 27.60 | $27.10 | 27800 |
| 2024-03-12 | 27.68 | $26.92 | 31394 |
| 2024-03-11 | 27.80 | $27.64 | 34629 |
| 2024-03-08 | 27.78 | $27.51 | 37739 |
| 2024-03-07 | 27.79 | $27.82 | 37800 |
| 2024-03-06 | 27.73 | $27.29 | 40613 |
| 2024-03-05 | 27.77 | $27.34 | 27747 |
| 2024-03-04 | 27.81 | $27.36 | 130311 |
| 2024-03-01 | 27.84 | $27.20 | 37417 |
| 2024-02-29 | 27.91 | $27.82 | 49700 |
| 2024-02-28 | 27.85 | $27.84 | 267600 |
| 2024-02-27 | 27.78 | $27.80 | 251700 |
| 2024-02-26 | 27.70 | $27.61 | 1.3M |
| 2024-02-23 | 27.64 | $27.82 | 50308 |
| 2024-02-22 | 27.53 | $27.92 | 48845 |
| 2024-02-21 | 27.38 | $27.87 | 38005 |
| 2024-02-20 | 27.20 | $27.47 | 44409 |
| 2024-02-16 | 27.09 | $27.19 | 55400 |
| 2024-02-15 | 27.00 | $26.90 | 70732 |
| 2024-02-14 | 26.97 | $26.67 | 51421 |
| 2024-02-13 | 26.97 | $26.75 | 329500 |
| 2024-02-12 | 26.95 | $27.15 | 192200 |
| 2024-02-09 | 26.84 | $27.22 | 396700 |
| 2024-02-08 | 26.70 | $27.15 | 59700 |
| 2024-02-07 | 26.54 | $27.23 | 73549 |
| 2024-02-06 | 26.34 | $27.15 | 99214 |
| 2024-02-05 | 26.12 | $26.08 | 51400 |
| 2024-02-02 | 26.09 | $25.96 | 33100 |
| 2024-02-01 | 26.08 | $25.93 | 37600 |
| 2024-01-31 | 26.08 | $25.72 | 63143 |
| 2024-01-30 | 26.11 | $26.20 | 59925 |
| 2024-01-29 | 26.04 | $26.16 | 77600 |
| 2024-01-26 | 25.97 | $25.92 | 50500 |
| 2024-01-25 | 25.94 | $25.67 | 59700 |
| 2024-01-24 | 25.96 | $25.60 | 85304 |
| 2024-01-23 | 25.98 | $25.70 | 75437 |
| 2024-01-22 | 25.99 | $25.66 | 124000 |
| 2024-01-19 | 26.01 | $25.97 | 267839 |
| 2024-01-18 | 25.96 | $25.95 | 122100 |
| 2024-01-17 | 25.90 | $25.89 | 69100 |
| 2024-01-16 | 25.84 | $26.56 | 148418 |
| 2024-01-12 | 25.64 | $26.75 | 81623 |
| 2024-01-11 | 25.35 | $26.33 | 174000 |
| 2024-01-10 | 25.11 | $25.40 | 47416 |
| 2024-01-09 | 25.02 | $25.13 | 44400 |
| 2024-01-08 | 24.97 | $25.12 | 162628 |
| 2024-01-05 | 24.92 | $25.02 | 88200 |
| 2024-01-04 | 24.87 | $25.01 | 80000 |
| 2024-01-03 | 24.82 | $24.75 | 54349 |
| 2024-01-02 | 24.82 | $24.73 | 143522 |
| 2023-12-29 | 24.82 | $25.03 | 49200 |
| 2023-12-28 | 24.75 | $25.21 | 52000 |
| 2023-12-27 | 24.64 | $25.02 | 67800 |
| 2023-12-26 | 24.55 | $24.99 | 85100 |
| 2023-12-22 | 24.45 | $24.91 | 76609 |
| 2023-12-21 | 24.35 | $24.84 | 160400 |
| 2023-12-20 | 24.24 | $24.40 | 75112 |
| 2023-12-19 | 24.22 | $24.68 | 342100 |
| 2023-12-18 | 24.13 | $24.49 | 601208 |
| 2023-12-15 | 24.06 | $24.26 | 104816 |
| 2023-12-14 | 24.04 | $24.56 | 179800 |
| 2023-12-13 | 23.95 | $24.02 | 343700 |
| 2023-12-12 | 23.96 | $23.68 | 373900 |
| 2023-12-11 | 24.05 | $23.81 | 312437 |
| 2023-12-08 | 24.12 | $24.00 | 193100 |
| 2023-12-07 | 24.17 | $23.98 | 169408 |
| 2023-12-06 | 24.23 | $23.79 | 159100 |
| 2023-12-05 | 24.34 | $23.96 | 228200 |
| 2023-12-04 | 24.43 | $24.42 | 132035 |
| 2023-12-01 | 24.44 | $24.63 | 90921 |
| 2023-11-30 | 24.40 | $24.79 | 102400 |
| 2023-11-29 | 24.33 | $24.25 | 93200 |
| 2023-11-28 | 24.37 | $24.49 | 80700 |
| 2023-11-27 | 24.35 | $24.57 | 94100 |
| 2023-11-24 | 24.32 | $24.75 | 60900 |
| 2023-11-22 | 24.25 | $24.92 | 63800 |
| 2023-11-21 | 24.13 | $24.66 | 97700 |
| 2023-11-20 | 24.05 | $24.66 | 140600 |
| 2023-11-17 | 23.96 | $24.75 | 90100 |
| 2023-11-16 | 23.83 | $24.42 | 82022 |
| 2023-11-15 | 23.76 | $24.79 | 65200 |
| 2023-11-14 | 23.60 | $24.74 | 83300 |
| 2023-11-13 | 23.43 | $23.74 | 192900 |
| 2023-11-10 | 23.45 | $23.62 | 108200 |
| 2023-11-09 | 23.50 | $23.62 | 76028 |
| 2023-11-08 | 23.56 | $23.63 | 113300 |
| 2023-11-07 | 23.63 | $23.90 | 146200 |
| 2023-11-06 | 23.66 | $23.67 | 181800 |
| 2023-11-03 | 23.75 | $23.96 | 92200 |
| 2023-11-02 | 23.80 | $24.00 | 95200 |
| 2023-11-01 | 23.85 | $23.77 | 96415 |
| 2023-10-31 | 23.97 | $23.75 | 114117 |
| 2023-10-30 | 24.11 | $24.15 | 184400 |
| 2023-10-27 | 24.20 | $24.15 | 106000 |
| 2023-10-26 | 24.30 | $24.32 | 142300 |
| 2023-10-25 | 24.39 | $24.52 | 80900 |
| 2023-10-24 | 24.45 | $24.70 | 116617 |
| 2023-10-23 | 24.49 | $24.60 | 105600 |
| 2023-10-20 | 24.57 | $24.68 | 66816 |
| 2023-10-19 | 24.65 | $24.78 | 102028 |
| 2023-10-18 | 24.72 | $24.53 | 70727 |
| 2023-10-17 | 24.86 | $24.64 | 181617 |
| 2023-10-16 | 25.00 | $25.12 | 574234 |
| 2023-10-13 | 25.08 | $25.20 | 69202 |
| 2023-10-12 | 25.15 | $25.45 | 78420 |
| 2023-10-11 | 25.18 | $25.83 | 82237 |
| 2023-10-10 | 25.15 | $25.63 | 134641 |
| 2023-10-09 | 25.16 | $25.37 | 47800 |
| 2023-10-06 | 25.23 | $25.75 | 83200 |
| 2023-10-05 | 25.24 | $26.05 | 58529 |
| 2023-10-04 | 25.19 | $25.84 | 169900 |
| 2023-10-03 | 25.18 | $25.32 | 196829 |
| 2023-10-02 | 25.30 | $24.53 | 395600 |
| 2023-09-29 | 25.60 | $25.16 | 374835 |
| 2023-09-28 | 25.82 | $25.29 | 104000 |
| 2023-09-27 | 26.06 | $25.37 | 66800 |
| 2023-09-26 | 26.33 | $25.76 | 114700 |
| 2023-09-25 | 26.57 | $26.14 | 155917 |
| 2023-09-22 | 26.76 | $26.31 | 113939 |
| 2023-09-21 | 26.96 | $26.66 | 57111 |
| 2023-09-20 | 27.12 | $27.04 | 89409 |
| 2023-09-19 | 27.24 | $27.03 | 53434 |
| 2023-09-18 | 27.37 | $27.09 | 83300 |
| 2023-09-15 | 27.52 | $27.16 | 57900 |
| 2023-09-14 | 27.69 | $27.29 | 53900 |
| 2023-09-13 | 27.86 | $27.43 | 221300 |
| 2023-09-12 | 28.03 | $27.70 | 1.2M |
| 2023-09-11 | 28.17 | $27.77 | 565900 |
| 2023-09-08 | 28.33 | $27.81 | 226848 |
| 2023-09-07 | 28.51 | $27.89 | 57500 |
| 2023-09-06 | 28.70 | $28.29 | 44700 |
| 2023-09-05 | 28.84 | $28.14 | 47427 |
| 2023-09-01 | 29.04 | $28.53 | 40707 |
| 2023-08-31 | 29.19 | $28.97 | 43400 |
| 2023-08-30 | 29.27 | $29.70 | 32600 |
| 2023-08-29 | 29.21 | $29.70 | 44200 |
| 2023-08-28 | 29.15 | $29.67 | 39635 |
| 2023-08-25 | 29.08 | $29.50 | 33540 |
| 2023-08-24 | 29.05 | $29.05 | 45632 |
| 2023-08-23 | 29.10 | $29.31 | 46100 |
| 2023-08-22 | 29.11 | $28.93 | 46800 |
| 2023-08-21 | 29.21 | $29.31 | 52100 |
| 2023-08-18 | 29.24 | $29.40 | 30126 |
| 2023-08-17 | 29.26 | $28.94 | 36445 |
| 2023-08-16 | 29.39 | $29.02 | 31700 |
| 2023-08-15 | 29.52 | $29.76 | 37300 |
| 2023-08-14 | 29.52 | $29.31 | 45135 |
| 2023-08-11 | 29.62 | $29.17 | 32100 |
| 2023-08-10 | 29.76 | $29.73 | 41020 |
| 2023-08-09 | 29.81 | $29.67 | 98002 |
| 2023-08-08 | 29.89 | $30.00 | 212800 |
| 2023-08-07 | 29.91 | $29.96 | 57810 |
| 2023-08-04 | 29.95 | $29.40 | 33100 |
| 2023-08-03 | 30.11 | $29.66 | 41100 |
| 2023-08-02 | 30.24 | $29.75 | 32300 |
| 2023-08-01 | 30.38 | $29.84 | 29620 |
| 2023-07-31 | 30.52 | $29.93 | 42000 |
| 2023-07-28 | 30.67 | $30.78 | 40630 |
| 2023-07-27 | 30.66 | $30.57 | 70127 |
| 2023-07-26 | 30.70 | $31.19 | 27500 |
| 2023-07-25 | 30.62 | $30.78 | 27300 |
| 2023-07-24 | 30.61 | $30.64 | 39400 |
| 2023-07-21 | 30.62 | $30.92 | 36726 |
| 2023-07-20 | 30.58 | $30.30 | 29306 |
| 2023-07-19 | 30.67 | $30.43 | 57039 |
| 2023-07-18 | 30.75 | $30.63 | 47821 |
| 2023-07-17 | 30.79 | $30.70 | 65800 |
| 2023-07-14 | 30.83 | $31.22 | 44000 |
| 2023-07-13 | 30.77 | $31.13 | 36900 |
| 2023-07-12 | 30.72 | $30.45 | 35948 |
| 2023-07-11 | 30.80 | $30.30 | 33326 |
| 2023-07-10 | 30.94 | $30.43 | 35500 |
| 2023-07-07 | 31.06 | $30.54 | 43712 |
| 2023-07-06 | 31.18 | $30.37 | 48301 |
| 2023-07-05 | 31.36 | $31.10 | 46941 |
| 2023-07-03 | 31.42 | $31.69 | 31700 |
| 2023-06-30 | 31.36 | $32.03 | 47600 |
| 2023-06-29 | 31.21 | $31.77 | 29000 |
| 2023-06-28 | 31.10 | $31.86 | 71000 |
| 2023-06-27 | 30.96 | $31.25 | 109803 |
| 2023-06-26 | 30.92 | $31.07 | 36500 |
| 2023-06-23 | 30.91 | $31.13 | 37900 |
| 2023-06-22 | 30.89 | $30.88 | 39300 |
| 2023-06-21 | 30.92 | $31.24 | 43629 |
| 2023-06-20 | 30.88 | $31.82 | 43400 |
| 2023-06-16 | 30.71 | $31.50 | 30738 |
| 2023-06-15 | 30.59 | $31.71 | 52600 |
| 2023-06-14 | 30.41 | $30.93 | 96818 |
| 2023-06-13 | 30.36 | $30.77 | 57000 |
| 2023-06-12 | 30.34 | $30.42 | 37724 |
| 2023-06-09 | 30.40 | $30.19 | 30913 |
| 2023-06-08 | 30.52 | $30.57 | 26313 |
| 2023-06-07 | 30.58 | $30.29 | 35100 |
| 2023-06-06 | 30.71 | $30.32 | 36723 |
| 2023-06-05 | 30.86 | $29.84 | 127343 |
| 2023-06-02 | 31.14 | $30.11 | 46124 |
| 2023-06-01 | 31.42 | $30.40 | 42400 |
| 2023-05-31 | 31.67 | $30.16 | 39012 |
| 2023-05-30 | 32.02 | $30.81 | 39330 |
| 2023-05-26 | 32.29 | $31.21 | 25700 |
| 2023-05-25 | 32.52 | $31.16 | 34400 |
| 2023-05-24 | 32.79 | $31.36 | 30500 |
| 2023-05-23 | 33.07 | $32.24 | 62900 |
| 2023-05-22 | 33.20 | $33.03 | 48147 |
| 2023-05-19 | 33.19 | $32.85 | 33248 |
| 2023-05-18 | 33.21 | $32.53 | 31900 |
| 2023-05-17 | 33.29 | $32.75 | 18184 |
| 2023-05-16 | 33.34 | $33.06 | 28149 |
| 2023-05-15 | 33.33 | $33.31 | 28700 |
| 2023-05-12 | 33.27 | $32.75 | 27327 |
| 2023-05-11 | 33.30 | $32.77 | 52144 |
| 2023-05-10 | 33.33 | $32.48 | 51444 |
| 2023-05-09 | 33.43 | $32.43 | 1.9M |
| 2023-05-08 | 33.54 | $33.16 | 381300 |
| 2023-05-05 | 33.52 | $33.53 | 38108 |
| 2023-05-04 | 33.41 | $33.13 | 22600 |
| 2023-05-03 | 33.35 | $33.25 | 30800 |
| 2023-05-02 | 33.26 | $33.20 | 32000 |
| 2023-05-01 | 33.16 | $33.23 | 30100 |
| 2023-04-28 | 33.03 | $32.98 | 31835 |
| 2023-04-27 | 32.93 | $32.82 | 110900 |
| 2023-04-26 | 32.84 | $32.63 | 28500 |
| 2023-04-25 | 32.77 | $32.92 | 37200 |
| 2023-04-24 | 32.62 | $32.87 | 164000 |
| 2023-04-21 | 32.45 | $32.54 | 29100 |
| 2023-04-20 | 32.32 | $32.26 | 38918 |
| 2023-04-19 | 32.22 | $32.35 | 46349 |
| 2023-04-18 | 32.08 | $31.97 | 45800 |
| 2023-04-17 | 31.99 | $31.89 | 33000 |
| 2023-04-14 | 31.89 | $31.79 | 41516 |
| 2023-04-13 | 31.80 | $32.17 | 28146 |
| 2023-04-12 | 31.61 | $31.67 | 39900 |
| 2023-04-11 | 31.48 | $31.64 | 27012 |
| 2023-04-10 | 31.34 | $31.65 | 44607 |
| 2023-04-06 | 31.17 | $31.64 | 385412 |
| 2023-04-05 | 30.96 | $31.91 | 63604 |
| 2023-04-04 | 30.66 | $31.18 | 88226 |
| 2023-04-03 | 30.46 | $31.18 | 33329 |
| 2023-03-31 | 30.23 | $30.90 | 36700 |
| 2023-03-30 | 30.01 | $30.65 | 30601 |
| 2023-03-29 | 29.81 | $30.50 | 33316 |
| 2023-03-28 | 29.60 | $29.81 | 91210 |
| 2023-03-27 | 29.50 | $30.15 | 35510 |
| 2023-03-24 | 29.31 | $29.81 | 89221 |
| 2023-03-23 | 29.16 | $29.33 | 30200 |
| 2023-03-22 | 29.09 | $29.39 | 85837 |
| 2023-03-21 | 28.99 | $29.24 | 60105 |
| 2023-03-20 | 28.90 | $29.39 | 109406 |
| 2023-03-17 | 28.77 | $28.92 | 21500 |
| 2023-03-16 | 28.71 | $29.20 | 52820 |
| 2023-03-15 | 28.59 | $27.92 | 36447 |
| 2023-03-14 | 28.71 | $28.49 | 43600 |
| 2023-03-13 | 28.73 | $28.79 | 25100 |
| 2023-03-10 | 28.69 | $28.68 | 26600 |
| 2023-03-09 | 28.67 | $28.69 | 30100 |
| 2023-03-08 | 28.64 | $28.54 | 29629 |
| 2023-03-07 | 28.63 | $28.19 | 27434 |
| 2023-03-06 | 28.69 | $28.90 | 26100 |
| 2023-03-03 | 28.62 | $29.08 | 22900 |
| 2023-03-02 | 28.49 | $29.08 | 47107 |
| 2023-03-01 | 28.34 | $28.54 | 45200 |
| 2023-02-28 | 28.27 | $28.16 | 64300 |
| 2023-02-27 | 28.28 | $28.11 | 58931 |
| 2023-02-24 | 28.30 | $28.03 | 44932 |
| 2023-02-23 | 28.34 | $28.26 | 20800 |
| 2023-02-22 | 28.33 | $28.03 | 31714 |
| 2023-02-21 | 28.37 | $28.01 | 55700 |
| 2023-02-17 | 28.42 | $28.10 | 41600 |
| 2023-02-16 | 28.46 | $28.28 | 64800 |
| 2023-02-15 | 28.46 | $28.25 | 95111 |
| 2023-02-14 | 28.47 | $28.55 | 33600 |
| 2023-02-13 | 28.41 | $28.37 | 41433 |
| 2023-02-10 | 28.38 | $28.01 | 24700 |
| 2023-02-09 | 28.42 | $27.76 | 37009 |
| 2023-02-08 | 28.51 | $27.12 | 41443 |
| 2023-02-07 | 28.76 | $27.67 | 35600 |
| 2023-02-06 | 28.92 | $28.19 | 41300 |
| 2023-02-03 | 29.00 | $28.88 | 37731 |
| 2023-02-02 | 28.94 | $28.88 | 32600 |
| 2023-02-01 | 28.86 | $29.13 | 44200 |
| 2023-01-31 | 28.72 | $28.29 | 279341 |
| 2023-01-30 | 28.72 | $28.16 | 69202 |
| 2023-01-27 | 28.75 | $28.33 | 56839 |
| 2023-01-26 | 28.75 | $28.49 | 34605 |
| 2023-01-25 | 28.70 | $28.80 | 159934 |
| 2023-01-24 | 28.58 | $28.79 | 83811 |
| 2023-01-23 | 28.43 | $28.87 | 67700 |
| 2023-01-20 | 28.24 | $28.78 | 52624 |
| 2023-01-19 | 28.03 | $28.60 | 56621 |
| 2023-01-18 | 27.83 | $27.96 | 47000 |
| 2023-01-17 | 27.71 | $28.54 | 94700 |
| 2023-01-13 | 27.46 | $27.78 | 44200 |
| 2023-01-12 | 27.32 | $27.57 | 76500 |
| 2023-01-11 | 27.20 | $27.05 | 38118 |
| 2023-01-10 | 27.17 | $26.95 | 53347 |
| 2023-01-09 | 27.15 | $27.29 | 224340 |
| 2023-01-06 | 27.05 | $27.65 | 99145 |
| 2023-01-05 | 26.85 | $27.16 | 57605 |
| 2023-01-04 | 26.72 | $27.14 | 93800 |
| 2023-01-03 | 26.58 | $26.62 | 105800 |
| 2022-12-30 | 26.52 | $26.53 | 46720 |
| 2022-12-29 | 26.46 | $26.50 | 94700 |
| 2022-12-28 | 26.40 | $26.43 | 63215 |
| 2022-12-27 | 26.34 | $26.54 | 59100 |
| 2022-12-23 | 26.25 | $26.36 | 172800 |
| 2022-12-22 | 26.18 | $26.39 | 78231 |
| 2022-12-21 | 26.08 | $26.12 | 100300 |
| 2022-12-20 | 26.03 | $25.81 | 222000 |
| 2022-12-19 | 26.03 | $25.87 | 399600 |
| 2022-12-16 | 26.02 | $25.85 | 189542 |
| 2022-12-15 | 26.00 | $26.08 | 96912 |
| 2022-12-14 | 25.93 | $26.50 | 194800 |
| 2022-12-13 | 25.76 | $26.30 | 161820 |
| 2022-12-12 | 25.61 | $25.72 | 129524 |
| 2022-12-09 | 25.54 | $25.70 | 134518 |
| 2022-12-08 | 25.47 | $25.53 | 133900 |
| 2022-12-07 | 25.43 | $25.27 | 225300 |
| 2022-12-06 | 25.43 | $25.22 | 157303 |
| 2022-12-05 | 25.43 | $25.36 | 131000 |
| 2022-12-02 | 25.41 | $25.90 | 115800 |
| 2022-12-01 | 25.26 | $25.29 | 130700 |
| 2022-11-30 | 25.22 | $25.23 | 135418 |
| 2022-11-29 | 25.19 | $25.08 | 74727 |
| 2022-11-28 | 25.18 | $24.78 | 103813 |
| 2022-11-25 | 25.22 | $25.22 | 101200 |
| 2022-11-23 | 25.19 | $24.98 | 184200 |
| 2022-11-22 | 25.19 | $25.01 | 97600 |
| 2022-11-21 | 25.18 | $25.28 | 109612 |
| 2022-11-18 | 25.12 | $25.43 | 120403 |
| 2022-11-17 | 25.01 | $25.26 | 74617 |
| 2022-11-16 | 24.92 | $25.82 | 58200 |
| 2022-11-15 | 24.69 | $25.39 | 107108 |
| 2022-11-14 | 24.52 | $25.43 | 134514 |
| 2022-11-11 | 24.31 | $25.39 | 95216 |
| 2022-11-10 | 24.07 | $25.10 | 79100 |
| 2022-11-09 | 23.86 | $24.13 | 1.5M |
| 2022-11-08 | 23.82 | $24.69 | 141600 |
| 2022-11-07 | 23.65 | $24.65 | 123309 |
| 2022-11-04 | 23.47 | $24.30 | 125643 |
| 2022-11-03 | 23.33 | $23.07 | 210700 |
| 2022-11-02 | 23.43 | $23.15 | 157930 |
| 2022-11-01 | 23.54 | $23.46 | 150600 |
| 2022-10-31 | 23.60 | $23.47 | 185800 |
| 2022-10-28 | 23.66 | $23.62 | 144140 |
| 2022-10-27 | 23.71 | $23.76 | 125900 |
| 2022-10-26 | 23.74 | $23.60 | 109800 |
| 2022-10-25 | 23.81 | $23.98 | 135931 |
| 2022-10-24 | 23.81 | $23.80 | 128928 |
| 2022-10-21 | 23.85 | $23.41 | 117700 |
| 2022-10-20 | 23.98 | $23.02 | 295600 |
| 2022-10-19 | 24.22 | $23.87 | 203919 |
| 2022-10-18 | 24.31 | $24.94 | 101700 |
| 2022-10-17 | 24.20 | $24.83 | 108847 |
| 2022-10-14 | 24.10 | $24.66 | 130610 |
| 2022-10-13 | 24.01 | $24.89 | 113500 |
| 2022-10-12 | 23.86 | $24.42 | 86300 |
| 2022-10-11 | 23.80 | $24.25 | 168400 |
| 2022-10-10 | 23.76 | $23.65 | 107800 |
| 2022-10-07 | 23.84 | $23.87 | 84400 |
| 2022-10-06 | 23.90 | $24.19 | 66809 |
| 2022-10-05 | 23.89 | $24.40 | 85438 |
| 2022-10-04 | 23.85 | $24.78 | 163549 |
| 2022-10-03 | 23.72 | $23.48 | 170235 |
| 2022-09-30 | 23.86 | $23.29 | 125800 |
| 2022-09-29 | 24.05 | $23.69 | 173000 |
| 2022-09-28 | 24.20 | $24.18 | 155340 |
| 2022-09-27 | 24.27 | $23.82 | 260200 |
| 2022-09-26 | 24.43 | $23.75 | 140701 |
| 2022-09-23 | 24.63 | $23.72 | 100029 |
| 2022-09-22 | 24.88 | $24.72 | 83500 |
| 2022-09-21 | 24.95 | $24.30 | 85902 |
| 2022-09-20 | 25.13 | $24.80 | 82010 |
| 2022-09-19 | 25.23 | $25.14 | 105504 |
| 2022-09-16 | 25.29 | $24.79 | 69200 |
| 2022-09-15 | 25.42 | $24.92 | 137022 |
| 2022-09-14 | 25.55 | $25.30 | 133322 |
| 2022-09-13 | 25.62 | $25.59 | 73600 |
| 2022-09-12 | 25.64 | $26.26 | 94233 |
| 2022-09-09 | 25.53 | $25.55 | 57826 |
| 2022-09-08 | 25.55 | $25.36 | 97700 |
| 2022-09-07 | 25.61 | $25.16 | 85300 |
| 2022-09-06 | 25.72 | $24.92 | 86701 |
| 2022-09-02 | 25.91 | $25.07 | 189640 |
| 2022-09-01 | 26.09 | $25.42 | 1.4M |
| 2022-08-31 | 26.23 | $25.84 | 68600 |
| 2022-08-30 | 26.30 | $26.09 | 54000 |
| 2022-08-29 | 26.33 | $25.88 | 108800 |
| 2022-08-26 | 26.41 | $25.71 | 66400 |
| 2022-08-25 | 26.54 | $25.95 | 190700 |
| 2022-08-24 | 26.63 | $26.49 | 77440 |
| 2022-08-23 | 26.63 | $26.25 | 53707 |
| 2022-08-22 | 26.67 | $26.20 | 119916 |
| 2022-08-19 | 26.73 | $26.97 | 52804 |
| 2022-08-18 | 26.63 | $27.02 | 67235 |
| 2022-08-17 | 26.51 | $27.31 | 44237 |
| 2022-08-16 | 26.30 | $26.25 | 73200 |
| 2022-08-15 | 26.28 | $26.41 | 74001 |
| 2022-08-12 | 26.22 | $26.50 | 48500 |
| 2022-08-11 | 26.13 | $26.64 | 62513 |
| 2022-08-10 | 25.99 | $26.39 | 46000 |
| 2022-08-09 | 25.88 | $25.77 | 57011 |
| 2022-08-08 | 25.89 | $25.55 | 78400 |
| 2022-08-05 | 25.95 | $25.24 | 108200 |
| 2022-08-04 | 26.07 | $25.91 | 44715 |
| 2022-08-03 | 26.08 | $26.15 | 75826 |
| 2022-08-02 | 26.03 | $26.24 | 88105 |
| 2022-08-01 | 25.96 | $26.17 | 104800 |
| 2022-07-29 | 25.88 | $25.92 | 107900 |
| 2022-07-28 | 25.85 | $25.59 | 231100 |
| 2022-07-27 | 25.88 | $25.88 | 74500 |
| 2022-07-26 | 25.85 | $25.61 | 59914 |
| 2022-07-25 | 25.87 | $25.72 | 106900 |
| 2022-07-22 | 25.87 | $25.60 | 55100 |
| 2022-07-21 | 25.90 | $25.74 | 65513 |
| 2022-07-20 | 25.89 | $25.60 | 74100 |
| 2022-07-19 | 25.92 | $26.53 | 56000 |
| 2022-07-18 | 25.75 | $26.24 | 159814 |
| 2022-07-15 | 25.61 | $25.88 | 161200 |
| 2022-07-14 | 25.53 | $25.68 | 94600 |
| 2022-07-13 | 25.47 | $26.00 | 208200 |
| 2022-07-12 | 25.33 | $25.45 | 69910 |
| 2022-07-11 | 25.29 | $25.31 | 111924 |
| 2022-07-08 | 25.27 | $25.56 | 66800 |
| 2022-07-07 | 25.19 | $24.90 | 94145 |
| 2022-07-06 | 25.24 | $24.93 | 90634 |
| 2022-07-05 | 25.29 | $25.09 | 825619 |
| 2022-07-01 | 25.31 | $25.66 | 54200 |
| 2022-06-30 | 25.22 | $25.58 | 201837 |
| 2022-06-29 | 25.12 | $25.40 | 106644 |
| 2022-06-28 | 25.05 | $25.61 | 122200 |
| 2022-06-27 | 24.92 | $25.82 | 143649 |
| 2022-06-24 | 24.73 | $25.58 | 82200 |
| 2022-06-23 | 24.55 | $24.70 | 91900 |
| 2022-06-22 | 24.53 | $24.38 | 141600 |
| 2022-06-21 | 24.58 | $24.83 | 188900 |
| 2022-06-17 | 24.54 | $24.77 | 109048 |
| 2022-06-16 | 24.51 | $24.65 | 133000 |
| 2022-06-15 | 24.50 | $24.82 | 214500 |
| 2022-06-14 | 24.46 | $23.61 | 229100 |
| 2022-06-13 | 24.66 | $24.31 | 162000 |
| 2022-06-10 | 24.75 | $24.42 | 165300 |
| 2022-06-09 | 24.83 | $24.42 | 80600 |
| 2022-06-08 | 24.93 | $24.67 | 57900 |
| 2022-06-07 | 24.98 | $24.82 | 278300 |
| 2022-06-06 | 25.02 | $24.98 | 111200 |
| 2022-06-03 | 25.02 | $24.80 | 99603 |
| 2022-06-02 | 25.07 | $25.01 | 117243 |
| 2022-06-01 | 25.08 | $24.46 | 305000 |
| 2022-05-31 | 25.20 | $25.62 | 134600 |
| 2022-05-27 | 25.10 | $25.70 | 100935 |
| 2022-05-26 | 24.97 | $25.24 | 106914 |
| 2022-05-25 | 24.91 | $24.99 | 157400 |
| 2022-05-24 | 24.90 | $25.07 | 108406 |
| 2022-05-23 | 24.86 | $24.83 | 128616 |
| 2022-05-20 | 24.88 | $24.83 | 129600 |
| 2022-05-19 | 24.89 | $24.61 | 120100 |
| 2022-05-18 | 24.95 | $24.79 | 123900 |
| 2022-05-17 | 24.99 | $26.06 | 392000 |
| 2022-05-16 | 24.76 | $25.71 | 156800 |
| 2022-05-13 | 24.58 | $24.70 | 117211 |
| 2022-05-12 | 24.57 | $24.12 | 136400 |
| 2022-05-11 | 24.69 | $24.30 | 156700 |
| 2022-05-10 | 24.79 | $24.40 | 168916 |
| 2022-05-09 | 24.89 | $24.18 | 145200 |
| 2022-05-06 | 25.05 | $24.23 | 160100 |
| 2022-05-05 | 25.22 | $25.09 | 87738 |
| 2022-05-04 | 25.24 | $25.69 | 101400 |
| 2022-05-03 | 25.14 | $25.57 | 393540 |
| 2022-05-02 | 25.04 | $25.45 | 165125 |
| 2022-04-29 | 24.95 | $25.36 | 106500 |
| 2022-04-28 | 24.88 | $25.40 | 123348 |
| 2022-04-27 | 24.77 | $25.08 | 207600 |
| 2022-04-26 | 24.73 | $24.87 | 152000 |
| 2022-04-25 | 24.72 | $25.75 | 127000 |
| 2022-04-22 | 24.52 | $25.57 | 75632 |
| 2022-04-21 | 24.33 | $25.88 | 73200 |
| 2022-04-20 | 24.05 | $25.63 | 162107 |
| 2022-04-19 | 23.77 | $24.82 | 405700 |
| 2022-04-18 | 23.63 | $24.13 | 186049 |
| 2022-04-14 | 23.62 | $24.22 | 112440 |
| 2022-04-13 | 23.59 | $24.35 | 198322 |
| 2022-04-12 | 23.53 | $24.03 | 167724 |
| 2022-04-11 | 23.54 | $24.30 | 179500 |
| 2022-04-08 | 23.49 | $24.61 | 376700 |
| 2022-04-07 | 23.38 | $24.34 | 279000 |
| 2022-04-06 | 23.31 | $23.98 | 133000 |
| 2022-04-05 | 23.32 | $23.93 | 150109 |
| 2022-04-04 | 23.35 | $24.01 | 87900 |
| 2022-04-01 | 23.37 | $24.88 | 152300 |
| 2022-03-31 | 23.23 | $24.36 | 113300 |
| 2022-03-30 | 23.17 | $25.35 | 320326 |
| 2022-03-29 | 22.91 | $25.30 | 359100 |
| 2022-03-28 | 22.63 | $23.98 | 316600 |
| 2022-03-25 | 22.60 | $23.27 | 294000 |
| 2022-03-24 | 22.72 | $23.44 | 84117 |
| 2022-03-23 | 22.84 | $23.21 | 91841 |
| 2022-03-22 | 23.04 | $23.90 | 259247 |
| 2022-03-21 | 23.15 | $23.99 | 720500 |
| 2022-03-18 | 23.26 | $24.17 | 1.1M |
| 2022-03-17 | 23.37 | $24.43 | 2.4M |
| 2022-03-16 | 23.46 | $24.03 | 828900 |
| 2022-03-15 | 23.67 | $22.86 | 543945 |
| 2022-03-14 | 24.17 | $23.73 | 214938 |
| 2022-03-11 | 24.58 | $23.56 | 116716 |
| 2022-03-10 | 25.11 | $23.83 | 181731 |
| 2022-03-09 | 25.69 | $25.25 | 170700 |
| 2022-03-08 | 26.07 | $24.02 | 769000 |
| 2022-03-07 | 26.79 | $23.34 | 638106 |
| 2022-03-04 | 27.78 | $24.83 | 508400 |
| 2022-03-03 | 28.63 | $26.02 | 1.0M |
| 2022-03-02 | 29.37 | $26.64 | 388813 |
| 2022-03-01 | 30.11 | $27.82 | 524016 |
| 2022-02-28 | 30.72 | $28.55 | 520600 |
| 2022-02-25 | 31.29 | $31.26 | 118000 |
| 2022-02-24 | 31.38 | $29.77 | 138300 |
| 2022-02-23 | 31.80 | $30.29 | 73104 |
| 2022-02-22 | 32.19 | $30.66 | 86335 |
| 2022-02-18 | 32.56 | $32.22 | 65900 |
| 2022-02-17 | 32.66 | $32.73 | 238847 |
| 2022-02-16 | 32.68 | $32.85 | 152139 |
| 2022-02-15 | 32.67 | $32.67 | 146300 |
| 2022-02-14 | 32.70 | $31.36 | 183236 |
| 2022-02-11 | 33.01 | $32.91 | 237700 |
| 2022-02-10 | 33.05 | $33.75 | 141638 |
| 2022-02-09 | 32.92 | $33.47 | 443644 |
| 2022-02-08 | 32.83 | $33.02 | 663409 |
| 2022-02-07 | 32.81 | $33.50 | 69028 |
| 2022-02-04 | 32.70 | $33.09 | 73000 |
| 2022-02-03 | 32.66 | $32.90 | 64109 |
| 2022-02-02 | 32.65 | $33.42 | 70700 |
| 2022-02-01 | 32.53 | $32.33 | 92300 |
| 2022-01-31 | 32.63 | $32.41 | 121200 |
| 2022-01-28 | 32.73 | $31.81 | 64735 |
| 2022-01-27 | 32.97 | $31.84 | 109506 |
| 2022-01-26 | 33.25 | $31.86 | 117300 |
| 2022-01-25 | 33.57 | $32.15 | 138400 |
| 2022-01-24 | 33.88 | $32.60 | 132931 |
| 2022-01-21 | 34.15 | $32.95 | 126800 |
| 2022-01-20 | 34.38 | $33.11 | 122900 |
| 2022-01-19 | 34.61 | $33.83 | 78911 |
| 2022-01-18 | 34.73 | $33.42 | 96100 |
| 2022-01-14 | 34.96 | $34.66 | 69401 |
| 2022-01-13 | 34.95 | $34.75 | 96100 |
| 2022-01-12 | 34.92 | $34.87 | 61500 |
| 2022-01-11 | 34.85 | $34.71 | 66745 |
| 2022-01-10 | 34.81 | $34.89 | 158900 |
| 2022-01-07 | 34.72 | $34.35 | 79100 |
| 2022-01-06 | 34.72 | $34.70 | 87300 |
| 2022-01-05 | 34.64 | $34.85 | 65300 |
| 2022-01-04 | 34.52 | $35.02 | 61300 |
| 2022-01-03 | 34.33 | $35.26 | 115214 |
| 2021-12-31 | 34.06 | $34.72 | 62500 |
| 2021-12-30 | 33.86 | $34.54 | 86421 |
| 2021-12-29 | 33.67 | $34.49 | 56900 |
| 2021-12-28 | 33.45 | $34.16 | 50519 |
| 2021-12-27 | 33.26 | $34.21 | 71300 |
| 2021-12-23 | 33.03 | $34.01 | 143106 |
| 2021-12-22 | 32.80 | $34.25 | 816914 |
| 2021-12-21 | 32.49 | $33.50 | 167732 |
| 2021-12-20 | 32.28 | $32.97 | 436000 |
| 2021-12-17 | 32.15 | $32.73 | 127400 |
| 2021-12-16 | 32.06 | $33.30 | 116243 |
| 2021-12-15 | 31.83 | $33.18 | 58941 |
| 2021-12-14 | 31.59 | $32.72 | 121426 |
| 2021-12-13 | 31.42 | $31.96 | 122600 |
| 2021-12-10 | 31.38 | $31.33 | 201718 |
| 2021-12-09 | 31.47 | $31.46 | 122238 |
| 2021-12-08 | 31.55 | $31.86 | 75800 |
| 2021-12-07 | 31.56 | $31.52 | 147038 |
| 2021-12-06 | 31.65 | $31.72 | 131536 |
| 2021-12-03 | 31.72 | $31.02 | 107139 |
| 2021-12-02 | 31.95 | $31.23 | 150748 |
| 2021-12-01 | 32.18 | $30.91 | 114937 |
| 2021-11-30 | 32.51 | $31.19 | 114700 |
| 2021-11-29 | 32.84 | $32.38 | 66510 |
| 2021-11-26 | 32.98 | $32.26 | 43500 |
| 2021-11-24 | 33.16 | $32.42 | 66118 |
| 2021-11-23 | 33.34 | $32.18 | 51935 |
| 2021-11-22 | 33.61 | $32.59 | 81300 |
| 2021-11-19 | 33.83 | $32.88 | 51900 |
| 2021-11-18 | 34.02 | $33.67 | 52900 |
| 2021-11-17 | 34.07 | $33.62 | 50801 |
| 2021-11-16 | 34.15 | $34.00 | 65511 |
| 2021-11-15 | 34.15 | $34.16 | 49241 |
| 2021-11-12 | 34.13 | $34.18 | 34300 |
| 2021-11-11 | 34.09 | $33.78 | 42300 |
| 2021-11-10 | 34.12 | $33.81 | 40710 |
| 2021-11-09 | 34.16 | $34.32 | 61400 |
| 2021-11-08 | 34.09 | $34.17 | 44330 |
| 2021-11-05 | 34.04 | $34.26 | 43900 |
| 2021-11-04 | 33.97 | $34.33 | 53702 |
| 2021-11-03 | 33.86 | $34.71 | 72415 |
| 2021-11-02 | 33.66 | $34.60 | 41100 |
| 2021-11-01 | 33.44 | $34.10 | 84400 |
| 2021-10-29 | 33.30 | $33.21 | 58623 |
| 2021-10-28 | 33.32 | $34.09 | 33800 |
| 2021-10-27 | 33.16 | $33.51 | 34822 |
| 2021-10-26 | 33.09 | $33.43 | 40843 |
| 2021-10-25 | 33.04 | $32.94 | 75200 |
| 2021-10-22 | 33.08 | $33.26 | 34400 |
| 2021-10-21 | 33.05 | $32.65 | 60130 |
| 2021-10-20 | 33.16 | $33.22 | 41608 |
| 2021-10-19 | 33.16 | $33.19 | 84200 |
| 2021-10-18 | 33.17 | $33.22 | 107000 |
| 2021-10-15 | 33.17 | $33.50 | 51400 |
| 2021-10-14 | 33.12 | $33.65 | 42323 |
| 2021-10-13 | 33.02 | $34.15 | 40300 |
| 2021-10-12 | 32.81 | $33.11 | 44800 |
| 2021-10-11 | 32.79 | $32.95 | 55000 |
| 2021-10-08 | 32.79 | $33.59 | 333909 |
| 2021-10-07 | 32.67 | $33.70 | 316300 |
| 2021-10-06 | 32.50 | $33.14 | 103600 |
| 2021-10-05 | 32.43 | $33.03 | 62408 |
| 2021-10-04 | 32.37 | $32.77 | 141500 |
| 2021-10-01 | 32.37 | $32.56 | 207530 |
| 2021-09-30 | 32.41 | $32.74 | 250100 |
| 2021-09-29 | 32.42 | $32.63 | 304800 |
| 2021-09-28 | 32.46 | $33.00 | 137820 |
| 2021-09-27 | 32.44 | $33.02 | 51306 |
| 2021-09-24 | 32.41 | $32.95 | 45700 |
| 2021-09-23 | 32.40 | $33.13 | 59006 |
| 2021-09-22 | 32.36 | $32.85 | 49627 |
| 2021-09-21 | 32.37 | $32.58 | 59500 |
| 2021-09-20 | 32.45 | $31.55 | 56411 |
| 2021-09-17 | 32.76 | $31.94 | 80439 |
| 2021-09-16 | 33.04 | $32.07 | 64000 |
| 2021-09-15 | 33.35 | $31.96 | 145500 |
| 2021-09-14 | 33.74 | $32.44 | 47600 |
| 2021-09-13 | 34.09 | $33.56 | 46714 |
| 2021-09-10 | 34.27 | $33.75 | 42700 |
| 2021-09-09 | 34.44 | $34.32 | 45942 |
| 2021-09-08 | 34.51 | $34.42 | 43430 |
| 2021-09-07 | 34.58 | $34.60 | 41500 |
| 2021-09-03 | 34.63 | $34.78 | 48500 |
| 2021-09-02 | 34.65 | $35.09 | 57700 |
| 2021-09-01 | 34.61 | $35.37 | 67849 |
| 2021-08-31 | 34.51 | $34.98 | 43918 |
| 2021-08-30 | 34.47 | $35.12 | 45618 |
| 2021-08-27 | 34.41 | $34.82 | 37900 |
| 2021-08-26 | 34.40 | $34.44 | 55100 |
| 2021-08-25 | 34.47 | $34.49 | 105100 |
| 2021-08-24 | 34.55 | $34.81 | 70624 |
| 2021-08-23 | 34.57 | $34.66 | 70114 |
| 2021-08-20 | 34.64 | $34.16 | 86023 |
| 2021-08-19 | 34.83 | $34.49 | 79333 |
| 2021-08-18 | 34.98 | $35.56 | 62006 |
| 2021-08-17 | 34.94 | $34.89 | 37406 |
| 2021-08-16 | 35.04 | $35.20 | 66800 |
| 2021-08-13 | 35.09 | $34.90 | 31100 |
| 2021-08-12 | 35.21 | $34.32 | 41347 |
| 2021-08-11 | 35.48 | $34.64 | 35709 |
| 2021-08-10 | 35.73 | $34.95 | 54200 |
| 2021-08-09 | 35.96 | $35.04 | 51700 |
| 2021-08-06 | 36.21 | $35.31 | 38829 |
| 2021-08-05 | 36.44 | $35.90 | 39916 |
| 2021-08-04 | 36.59 | $35.88 | 41000 |
| 2021-08-03 | 36.77 | $35.97 | 206800 |
| 2021-08-02 | 36.96 | $36.48 | 41200 |
| 2021-07-30 | 37.07 | $36.96 | 57700 |
| 2021-07-29 | 37.10 | $37.71 | 40200 |
| 2021-07-28 | 36.98 | $37.41 | 40700 |
| 2021-07-27 | 36.91 | $37.18 | 35601 |
| 2021-07-26 | 36.87 | $36.97 | 69800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.70
2026-07-21
Close Price
$28.47
Vol: 59400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.60
Average
26.94
Maximum
37.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.70 | $28.47 | 59400 |
| 2026-07-20 | 28.66 | $28.31 | 50100 |
| 2026-07-17 | 28.64 | $28.25 | 31400 |
| 2026-07-16 | 28.64 | $28.71 | 21417 |
| 2026-07-15 | 28.47 | $28.24 | 17800 |
| 2026-07-14 | 28.41 | $28.01 | 18200 |
| 2026-07-13 | 28.39 | $27.92 | 18328 |
| 2026-07-10 | 28.39 | $28.16 | 16800 |
| 2026-07-09 | 28.30 | $28.12 | 19807 |
| 2026-07-08 | 28.19 | $28.45 | 17300 |
| 2026-07-07 | 27.95 | $28.97 | 26600 |
| 2026-07-06 | 27.47 | $28.73 | 24200 |
| 2026-07-02 | 26.96 | $28.24 | 46303 |
| 2026-07-01 | 26.49 | $26.55 | 48633 |
| 2026-06-30 | 26.45 | $26.16 | 47725 |
| 2026-06-29 | 26.52 | $26.82 | 44600 |
| 2026-06-26 | 26.40 | $26.48 | 34515 |
| 2026-06-25 | 26.36 | $27.01 | 29026 |
| 2026-06-24 | 26.15 | $26.84 | 24700 |
| 2026-06-23 | 25.94 | $26.44 | 41600 |
| 2026-06-22 | 25.81 | $25.82 | 52300 |
| 2026-06-18 | 25.86 | $25.50 | 23300 |
| 2026-06-17 | 26.02 | $25.72 | 68227 |
| 2026-06-16 | 26.14 | $26.14 | 25200 |
| 2026-06-15 | 26.17 | $26.32 | 36200 |
| 2026-06-12 | 26.14 | $26.32 | 22500 |
| 2026-06-11 | 26.11 | $26.59 | 35100 |
| 2026-06-10 | 25.99 | $26.47 | 16300 |
| 2026-06-09 | 25.88 | $26.17 | 42535 |
| 2026-06-08 | 25.85 | $25.46 | 48500 |
| 2026-06-05 | 26.05 | $25.39 | 35100 |
| 2026-06-04 | 26.31 | $25.31 | 33800 |
| 2026-06-03 | 26.65 | $25.74 | 155404 |
| 2026-06-02 | 26.94 | $26.19 | 63207 |
| 2026-06-01 | 27.14 | $26.29 | 25230 |
| 2026-05-29 | 27.34 | $26.90 | 24500 |
| 2026-05-28 | 27.40 | $27.50 | 195400 |
| 2026-05-27 | 27.27 | $28.01 | 169820 |
| 2026-05-26 | 26.94 | $26.87 | 383412 |
| 2026-05-22 | 26.90 | $27.34 | 21201 |
| 2026-05-21 | 26.70 | $27.06 | 34325 |
| 2026-05-20 | 26.53 | $26.61 | 28226 |
| 2026-05-19 | 26.48 | $26.43 | 27400 |
| 2026-05-18 | 26.46 | $26.03 | 32732 |
| 2026-05-15 | 26.57 | $25.95 | 25337 |
| 2026-05-14 | 26.73 | $26.24 | 42623 |
| 2026-05-13 | 26.82 | $26.11 | 41610 |
| 2026-05-12 | 26.97 | $26.58 | 162000 |
| 2026-05-11 | 27.00 | $26.62 | 41437 |
| 2026-05-08 | 27.02 | $26.89 | 37513 |
| 2026-05-07 | 26.95 | $26.74 | 40008 |
| 2026-05-06 | 26.91 | $27.42 | 35431 |
| 2026-05-05 | 26.63 | $26.97 | 25600 |
| 2026-05-04 | 26.43 | $26.42 | 41038 |
| 2026-05-01 | 26.36 | $27.37 | 16615 |
| 2026-04-30 | 25.98 | $27.05 | 42400 |
| 2026-04-29 | 25.61 | $26.07 | 28928 |
| 2026-04-28 | 25.46 | $25.36 | 36215 |
| 2026-04-27 | 25.52 | $25.19 | 43200 |
| 2026-04-24 | 25.65 | $25.12 | 48100 |
| 2026-04-23 | 25.83 | $25.25 | 32521 |
| 2026-04-22 | 26.01 | $25.57 | 21400 |
| 2026-04-21 | 26.12 | $25.64 | 28606 |
| 2026-04-20 | 26.24 | $26.35 | 27740 |
| 2026-04-17 | 26.17 | $26.65 | 41700 |
| 2026-04-16 | 25.98 | $25.93 | 46000 |
| 2026-04-15 | 25.98 | $25.95 | 28540 |
| 2026-04-14 | 25.97 | $26.26 | 39631 |
| 2026-04-13 | 25.87 | $26.66 | 76700 |
| 2026-04-10 | 25.62 | $26.99 | 24700 |
| 2026-04-09 | 25.23 | $26.74 | 34400 |
| 2026-04-08 | 24.83 | $26.74 | 57318 |
| 2026-04-07 | 24.35 | $25.66 | 65200 |
| 2026-04-06 | 24.14 | $25.24 | 39526 |
| 2026-04-02 | 24.02 | $25.36 | 37627 |
| 2026-04-01 | 23.86 | $25.46 | 137545 |
| 2026-03-31 | 23.67 | $25.15 | 729200 |
| 2026-03-30 | 23.55 | $24.37 | 90527 |
| 2026-03-27 | 23.68 | $24.40 | 45800 |
| 2026-03-26 | 23.85 | $24.54 | 61514 |
| 2026-03-25 | 24.06 | $24.47 | 73427 |
| 2026-03-24 | 24.35 | $24.32 | 54300 |
| 2026-03-23 | 24.79 | $24.63 | 63900 |
| 2026-03-20 | 25.26 | $24.45 | 60400 |
| 2026-03-19 | 25.90 | $25.06 | 45306 |
| 2026-03-18 | 26.52 | $25.78 | 25800 |
| 2026-03-17 | 27.07 | $27.62 | 40100 |
| 2026-03-16 | 27.17 | $27.42 | 43200 |
| 2026-03-13 | 27.37 | $26.97 | 36907 |
| 2026-03-12 | 27.78 | $27.07 | 31500 |
| 2026-03-11 | 28.25 | $27.75 | 23227 |
| 2026-03-10 | 28.63 | $27.83 | 37230 |
| 2026-03-09 | 29.07 | $27.95 | 50715 |
| 2026-03-06 | 29.58 | $28.46 | 43000 |
| 2026-03-05 | 30.04 | $28.27 | 49015 |
| 2026-03-04 | 30.66 | $29.11 | 33545 |
| 2026-03-03 | 31.15 | $29.67 | 94400 |
| 2026-03-02 | 31.55 | $30.26 | 37206 |
| 2026-02-27 | 31.85 | $31.10 | 34331 |
| 2026-02-26 | 31.93 | $30.95 | 675600 |
| 2026-02-25 | 32.06 | $30.85 | 35800 |
| 2026-02-24 | 32.23 | $31.35 | 24100 |
| 2026-02-23 | 32.26 | $31.59 | 28000 |
| 2026-02-20 | 32.20 | $31.60 | 13117 |
| 2026-02-19 | 32.10 | $31.38 | 30000 |
| 2026-02-18 | 32.02 | $31.21 | 37000 |
| 2026-02-17 | 31.95 | $31.26 | 25200 |
| 2026-02-13 | 31.82 | $31.70 | 37530 |
| 2026-02-12 | 31.50 | $32.14 | 24700 |
| 2026-02-11 | 30.94 | $31.68 | 44400 |
| 2026-02-10 | 30.39 | $31.05 | 100617 |
| 2026-02-09 | 29.89 | $30.96 | 219100 |
| 2026-02-06 | 29.29 | $30.58 | 53700 |
| 2026-02-05 | 28.66 | $29.68 | 45700 |
| 2026-02-04 | 28.17 | $29.24 | 35000 |
| 2026-02-03 | 27.70 | $28.12 | 35000 |
| 2026-02-02 | 27.48 | $27.92 | 30700 |
| 2026-01-30 | 27.26 | $27.22 | 22900 |
| 2026-01-29 | 27.20 | $27.29 | 25747 |
| 2026-01-28 | 27.11 | $26.93 | 21400 |
| 2026-01-27 | 27.11 | $27.30 | 127100 |
| 2026-01-26 | 26.98 | $27.07 | 60534 |
| 2026-01-23 | 26.90 | $26.91 | 20900 |
| 2026-01-22 | 26.84 | $27.01 | 32642 |
| 2026-01-21 | 26.72 | $26.75 | 28400 |
| 2026-01-20 | 26.67 | $26.59 | 420900 |
| 2026-01-16 | 26.64 | $26.57 | 230100 |
| 2026-01-15 | 26.62 | $26.92 | 94900 |
| 2026-01-14 | 26.47 | $26.91 | 34300 |
| 2026-01-13 | 26.29 | $26.30 | 33136 |
| 2026-01-12 | 26.25 | $26.27 | 51000 |
| 2026-01-09 | 26.22 | $26.34 | 20514 |
| 2026-01-08 | 26.15 | $26.53 | 24333 |
| 2026-01-07 | 26.01 | $25.61 | 22200 |
| 2026-01-06 | 26.12 | $26.01 | 35212 |
| 2026-01-05 | 26.13 | $25.48 | 45621 |
| 2026-01-02 | 26.31 | $25.92 | 38100 |
| 2025-12-31 | 26.37 | $26.20 | 13200 |
| 2025-12-30 | 26.36 | $26.22 | 24533 |
| 2025-12-29 | 26.33 | $26.19 | 18404 |
| 2025-12-26 | 26.30 | $25.99 | 23700 |
| 2025-12-24 | 26.32 | $25.99 | 9804 |
| 2025-12-23 | 26.34 | $25.92 | 30816 |
| 2025-12-22 | 26.37 | $25.96 | 32101 |
| 2025-12-19 | 26.39 | $26.16 | 36531 |
| 2025-12-18 | 26.34 | $26.20 | 28400 |
| 2025-12-17 | 26.25 | $26.15 | 21607 |
| 2025-12-16 | 26.16 | $26.45 | 36412 |
| 2025-12-15 | 25.94 | $26.12 | 41400 |
| 2025-12-12 | 25.77 | $26.27 | 40121 |
| 2025-12-11 | 25.50 | $25.77 | 43244 |
| 2025-12-10 | 25.33 | $25.17 | 32943 |
| 2025-12-09 | 25.30 | $25.13 | 32836 |
| 2025-12-08 | 25.28 | $24.98 | 82400 |
| 2025-12-05 | 25.29 | $25.33 | 43600 |
| 2025-12-04 | 25.19 | $25.39 | 63900 |
| 2025-12-03 | 25.04 | $25.59 | 67112 |
| 2025-12-02 | 24.80 | $25.00 | 29000 |
| 2025-12-01 | 24.67 | $25.21 | 23000 |
| 2025-11-28 | 24.46 | $24.93 | 32446 |
| 2025-11-26 | 24.28 | $24.71 | 41810 |
| 2025-11-25 | 24.13 | $24.57 | 222500 |
| 2025-11-24 | 24.00 | $24.17 | 42235 |
| 2025-11-21 | 23.96 | $24.27 | 44418 |
| 2025-11-20 | 23.88 | $23.42 | 193100 |
| 2025-11-19 | 24.06 | $23.60 | 34848 |
| 2025-11-18 | 24.22 | $23.50 | 64149 |
| 2025-11-17 | 24.45 | $23.86 | 607043 |
| 2025-11-14 | 24.61 | $24.38 | 48900 |
| 2025-11-13 | 24.64 | $24.87 | 29734 |
| 2025-11-12 | 24.52 | $24.66 | 27700 |
| 2025-11-11 | 24.44 | $24.82 | 39900 |
| 2025-11-10 | 24.28 | $24.27 | 48721 |
| 2025-11-07 | 24.26 | $24.43 | 35700 |
| 2025-11-06 | 24.18 | $24.24 | 45900 |
| 2025-11-05 | 24.15 | $24.20 | 50441 |
| 2025-11-04 | 24.13 | $23.83 | 43300 |
| 2025-11-03 | 24.21 | $23.73 | 59800 |
| 2025-10-31 | 24.34 | $23.60 | 44700 |
| 2025-10-30 | 24.54 | $23.85 | 49600 |
| 2025-10-29 | 24.70 | $24.30 | 57500 |
| 2025-10-28 | 24.75 | $24.34 | 28500 |
| 2025-10-27 | 24.79 | $24.48 | 29100 |
| 2025-10-24 | 24.79 | $24.61 | 25840 |
| 2025-10-23 | 24.75 | $24.66 | 21100 |
| 2025-10-22 | 24.67 | $24.94 | 27000 |
| 2025-10-21 | 24.47 | $24.68 | 39300 |
| 2025-10-20 | 24.32 | $24.79 | 22400 |
| 2025-10-17 | 24.09 | $24.90 | 39800 |
| 2025-10-16 | 23.77 | $24.35 | 91900 |
| 2025-10-15 | 23.56 | $23.78 | 33600 |
| 2025-10-14 | 23.48 | $23.64 | 48100 |
| 2025-10-13 | 23.43 | $23.62 | 40707 |
| 2025-10-10 | 23.38 | $23.51 | 55619 |
| 2025-10-09 | 23.35 | $23.29 | 57416 |
| 2025-10-08 | 23.39 | $23.41 | 37137 |
| 2025-10-07 | 23.41 | $23.34 | 72124 |
| 2025-10-06 | 23.46 | $23.34 | 224100 |
| 2025-10-03 | 23.51 | $23.47 | 41100 |
| 2025-10-02 | 23.55 | $23.82 | 41007 |
| 2025-10-01 | 23.48 | $23.75 | 55600 |
| 2025-09-30 | 23.42 | $23.27 | 49122 |
| 2025-09-29 | 23.51 | $23.58 | 52013 |
| 2025-09-26 | 23.52 | $23.43 | 98000 |
| 2025-09-25 | 23.59 | $23.42 | 63100 |
| 2025-09-24 | 23.68 | $23.41 | 34200 |
| 2025-09-23 | 23.80 | $23.76 | 28000 |
| 2025-09-22 | 23.84 | $23.52 | 58816 |
| 2025-09-19 | 23.96 | $23.68 | 45600 |
| 2025-09-18 | 24.07 | $23.84 | 54529 |
| 2025-09-17 | 24.15 | $24.06 | 35300 |
| 2025-09-16 | 24.18 | $24.13 | 41600 |
| 2025-09-15 | 24.19 | $24.30 | 75910 |
| 2025-09-12 | 24.16 | $24.13 | 27714 |
| 2025-09-11 | 24.18 | $24.32 | 39744 |
| 2025-09-10 | 24.15 | $24.17 | 20342 |
| 2025-09-09 | 24.16 | $24.44 | 32800 |
| 2025-09-08 | 24.09 | $24.20 | 44925 |
| 2025-09-05 | 24.09 | $24.52 | 44200 |
| 2025-09-04 | 24.00 | $24.40 | 31423 |
| 2025-09-03 | 23.92 | $24.30 | 60018 |
| 2025-09-02 | 23.88 | $24.42 | 56400 |
| 2025-08-29 | 23.79 | $24.39 | 39336 |
| 2025-08-28 | 23.70 | $24.43 | 90400 |
| 2025-08-27 | 23.59 | $23.95 | 48600 |
| 2025-08-26 | 23.62 | $23.88 | 66312 |
| 2025-08-25 | 23.69 | $24.06 | 40700 |
| 2025-08-22 | 23.74 | $24.50 | 45800 |
| 2025-08-21 | 23.67 | $24.22 | 52148 |
| 2025-08-20 | 23.69 | $24.26 | 58500 |
| 2025-08-19 | 23.72 | $24.06 | 286400 |
| 2025-08-18 | 23.84 | $23.59 | 286500 |
| 2025-08-15 | 24.15 | $23.60 | 54100 |
| 2025-08-14 | 24.53 | $23.58 | 75212 |
| 2025-08-13 | 25.03 | $25.48 | 27700 |
| 2025-08-12 | 25.05 | $25.61 | 46600 |
| 2025-08-11 | 25.04 | $25.40 | 44402 |
| 2025-08-08 | 25.11 | $25.55 | 25600 |
| 2025-08-07 | 25.16 | $25.73 | 36500 |
| 2025-08-06 | 25.18 | $25.45 | 20335 |
| 2025-08-05 | 25.31 | $25.48 | 46300 |
| 2025-08-04 | 25.47 | $25.35 | 35103 |
| 2025-08-01 | 25.73 | $25.46 | 51100 |
| 2025-07-31 | 26.02 | $24.96 | 68700 |
| 2025-07-30 | 26.55 | $25.52 | 90600 |
| 2025-07-29 | 27.02 | $25.89 | 37100 |
| 2025-07-28 | 27.49 | $26.41 | 27028 |
| 2025-07-25 | 27.90 | $27.70 | 16000 |
| 2025-07-24 | 27.99 | $28.18 | 28100 |
| 2025-07-23 | 27.95 | $28.52 | 21300 |
| 2025-07-22 | 27.81 | $28.35 | 28300 |
| 2025-07-21 | 27.68 | $27.70 | 19400 |
| 2025-07-18 | 27.74 | $27.56 | 23826 |
| 2025-07-17 | 27.85 | $27.55 | 28005 |
| 2025-07-16 | 28.00 | $27.66 | 45843 |
| 2025-07-15 | 28.15 | $27.67 | 29941 |
| 2025-07-14 | 28.33 | $28.35 | 21220 |
| 2025-07-11 | 28.33 | $28.38 | 19413 |
| 2025-07-10 | 28.32 | $28.49 | 22530 |
| 2025-07-09 | 28.28 | $28.49 | 43000 |
| 2025-07-08 | 28.23 | $28.21 | 100200 |
| 2025-07-07 | 28.26 | $28.29 | 469600 |
| 2025-07-03 | 28.27 | $28.72 | 17102 |
| 2025-07-02 | 28.14 | $28.70 | 38220 |
| 2025-07-01 | 28.00 | $28.59 | 47600 |
| 2025-06-30 | 27.86 | $28.36 | 21500 |
| 2025-06-27 | 27.77 | $27.92 | 62100 |
| 2025-06-26 | 27.80 | $27.87 | 34000 |
| 2025-06-25 | 27.85 | $27.61 | 35400 |
| 2025-06-24 | 28.01 | $28.30 | 29200 |
| 2025-06-23 | 27.98 | $28.25 | 83200 |
| 2025-06-20 | 27.97 | $27.91 | 81940 |
| 2025-06-18 | 28.06 | $27.54 | 70009 |
| 2025-06-17 | 28.30 | $27.12 | 1.4M |
| 2025-06-16 | 28.71 | $27.95 | 534200 |
| 2025-06-13 | 28.96 | $28.57 | 1.0M |
| 2025-06-12 | 29.06 | $28.92 | 34707 |
| 2025-06-11 | 29.06 | $28.89 | 48441 |
| 2025-06-10 | 29.08 | $28.76 | 1.3M |
| 2025-06-09 | 29.13 | $28.75 | 29726 |
| 2025-06-06 | 29.18 | $28.65 | 39415 |
| 2025-06-05 | 29.28 | $29.50 | 29755 |
| 2025-06-04 | 29.11 | $29.15 | 21400 |
| 2025-06-03 | 29.01 | $28.81 | 78203 |
| 2025-06-02 | 29.00 | $29.25 | 125794 |
| 2025-05-30 | 28.83 | $28.69 | 105500 |
| 2025-05-29 | 28.79 | $28.70 | 38700 |
| 2025-05-28 | 28.73 | $28.51 | 27005 |
| 2025-05-27 | 28.72 | $28.91 | 30005 |
| 2025-05-23 | 28.56 | $28.70 | 21503 |
| 2025-05-22 | 28.43 | $28.62 | 46800 |
| 2025-05-21 | 28.29 | $28.34 | 41400 |
| 2025-05-20 | 28.20 | $28.58 | 28236 |
| 2025-05-19 | 28.01 | $28.27 | 49300 |
| 2025-05-16 | 27.87 | $28.07 | 29900 |
| 2025-05-15 | 27.75 | $28.02 | 56944 |
| 2025-05-14 | 27.62 | $27.27 | 43332 |
| 2025-05-13 | 27.69 | $27.35 | 109622 |
| 2025-05-12 | 27.75 | $27.21 | 69200 |
| 2025-05-09 | 27.86 | $27.53 | 46000 |
| 2025-05-08 | 27.88 | $27.20 | 33100 |
| 2025-05-07 | 28.00 | $27.55 | 35500 |
| 2025-05-06 | 28.03 | $28.12 | 41900 |
| 2025-05-05 | 27.87 | $28.03 | 24512 |
| 2025-05-02 | 27.70 | $28.05 | 29100 |
| 2025-05-01 | 27.47 | $27.24 | 38349 |
| 2025-04-30 | 27.44 | $27.39 | 26600 |
| 2025-04-29 | 27.35 | $26.97 | 28148 |
| 2025-04-28 | 27.37 | $27.49 | 21816 |
| 2025-04-25 | 27.21 | $27.19 | 24333 |
| 2025-04-24 | 27.10 | $27.31 | 26800 |
| 2025-04-23 | 26.92 | $26.97 | 31029 |
| 2025-04-22 | 26.80 | $27.46 | 50800 |
| 2025-04-21 | 26.50 | $27.40 | 43800 |
| 2025-04-17 | 26.14 | $27.48 | 39914 |
| 2025-04-16 | 25.67 | $27.31 | 178349 |
| 2025-04-15 | 25.15 | $26.05 | 34200 |
| 2025-04-14 | 24.91 | $25.78 | 56800 |
| 2025-04-11 | 24.72 | $25.64 | 66140 |
| 2025-04-10 | 24.53 | $24.74 | 113430 |
| 2025-04-09 | 24.59 | $25.00 | 159400 |
| 2025-04-08 | 24.59 | $23.97 | 98100 |
| 2025-04-07 | 24.91 | $23.86 | 86104 |
| 2025-04-04 | 25.35 | $24.93 | 55100 |
| 2025-04-03 | 25.55 | $25.84 | 35000 |
| 2025-04-02 | 25.50 | $25.53 | 30237 |
| 2025-04-01 | 25.54 | $25.44 | 37632 |
| 2025-03-31 | 25.62 | $25.60 | 29703 |
| 2025-03-28 | 25.66 | $25.68 | 51100 |
| 2025-03-27 | 25.69 | $25.52 | 96229 |
| 2025-03-26 | 25.76 | $25.06 | 29746 |
| 2025-03-25 | 26.00 | $25.23 | 166600 |
| 2025-03-24 | 26.23 | $25.41 | 29700 |
| 2025-03-21 | 26.45 | $25.72 | 40100 |
| 2025-03-20 | 26.60 | $25.62 | 48124 |
| 2025-03-19 | 26.81 | $26.01 | 53021 |
| 2025-03-18 | 26.92 | $26.42 | 978442 |
| 2025-03-17 | 26.92 | $26.93 | 35800 |
| 2025-03-14 | 26.73 | $26.65 | 51711 |
| 2025-03-13 | 26.58 | $25.85 | 73100 |
| 2025-03-12 | 26.63 | $26.04 | 512406 |
| 2025-03-11 | 26.62 | $25.97 | 1.8M |
| 2025-03-10 | 26.60 | $25.91 | 1.3M |
| 2025-03-07 | 26.58 | $26.26 | 229712 |
| 2025-03-06 | 26.42 | $25.95 | 29132 |
| 2025-03-05 | 26.31 | $26.09 | 41937 |
| 2025-03-04 | 26.10 | $26.07 | 48001 |
| 2025-03-03 | 25.83 | $25.25 | 285600 |
| 2025-02-28 | 25.74 | $25.09 | 47400 |
| 2025-02-27 | 25.66 | $25.27 | 563900 |
| 2025-02-26 | 25.48 | $25.02 | 208800 |
| 2025-02-25 | 25.32 | $25.24 | 32200 |
| 2025-02-24 | 25.02 | $24.90 | 109000 |
| 2025-02-21 | 24.75 | $24.90 | 53400 |
| 2025-02-20 | 24.39 | $24.24 | 51126 |
| 2025-02-19 | 24.14 | $23.77 | 66205 |
| 2025-02-18 | 23.97 | $23.98 | 79800 |
| 2025-02-14 | 23.66 | $24.15 | 78413 |
| 2025-02-13 | 23.22 | $24.06 | 126546 |
| 2025-02-12 | 22.69 | $23.34 | 99800 |
| 2025-02-11 | 22.26 | $22.49 | 53500 |
| 2025-02-10 | 21.99 | $22.15 | 151500 |
| 2025-02-07 | 21.76 | $22.05 | 1.1M |
| 2025-02-06 | 21.49 | $22.12 | 105026 |
| 2025-02-05 | 21.14 | $20.61 | 183600 |
| 2025-02-04 | 21.17 | $20.93 | 79341 |
| 2025-02-03 | 21.10 | $20.77 | 170831 |
| 2025-01-31 | 21.06 | $21.04 | 166600 |
| 2025-01-30 | 20.91 | $21.10 | 104144 |
| 2025-01-29 | 20.70 | $20.60 | 142814 |
| 2025-01-28 | 20.60 | $20.82 | 224549 |
| 2025-01-27 | 20.40 | $20.85 | 513012 |
| 2025-01-24 | 20.13 | $20.73 | 300000 |
| 2025-01-23 | 19.84 | $20.61 | 348600 |
| 2025-01-22 | 19.53 | $20.23 | 279800 |
| 2025-01-21 | 19.26 | $20.32 | 702347 |
| 2025-01-17 | 18.91 | $19.36 | 237600 |
| 2025-01-16 | 18.79 | $19.31 | 1.0M |
| 2025-01-15 | 18.66 | $18.95 | 141246 |
| 2025-01-14 | 18.63 | $18.93 | 385600 |
| 2025-01-13 | 18.60 | $18.46 | 421700 |
| 2025-01-10 | 18.71 | $18.47 | 329100 |
| 2025-01-08 | 18.86 | $18.92 | 102900 |
| 2025-01-07 | 18.90 | $19.06 | 509729 |
| 2025-01-06 | 18.92 | $18.97 | 705229 |
| 2025-01-03 | 18.97 | $19.04 | 232504 |
| 2025-01-02 | 19.02 | $19.08 | 179900 |
| 2024-12-31 | 19.08 | $19.07 | 161500 |
| 2024-12-30 | 19.15 | $19.22 | 348014 |
| 2024-12-27 | 19.21 | $19.50 | 327221 |
| 2024-12-26 | 19.19 | $19.40 | 231040 |
| 2024-12-24 | 19.21 | $19.35 | 145805 |
| 2024-12-23 | 19.26 | $19.18 | 408221 |
| 2024-12-20 | 19.37 | $18.98 | 399400 |
| 2024-12-19 | 19.59 | $19.14 | 290700 |
| 2024-12-18 | 19.81 | $19.04 | 279900 |
| 2024-12-17 | 20.11 | $19.74 | 284619 |
| 2024-12-16 | 20.26 | $20.08 | 1.0M |
| 2024-12-13 | 20.35 | $20.25 | 201315 |
| 2024-12-12 | 20.39 | $20.36 | 334000 |
| 2024-12-11 | 20.42 | $20.48 | 184700 |
| 2024-12-10 | 20.42 | $20.75 | 196021 |
| 2024-12-09 | 20.34 | $20.47 | 443300 |
| 2024-12-06 | 20.33 | $20.36 | 240744 |
| 2024-12-05 | 20.36 | $20.37 | 236200 |
| 2024-12-04 | 20.40 | $20.06 | 169834 |
| 2024-12-03 | 20.55 | $20.75 | 243700 |
| 2024-12-02 | 20.52 | $21.33 | 283545 |
| 2024-11-29 | 20.31 | $20.60 | 435400 |
| 2024-11-27 | 20.28 | $20.78 | 126310 |
| 2024-11-26 | 20.20 | $20.56 | 214800 |
| 2024-11-25 | 20.18 | $20.99 | 245639 |
| 2024-11-22 | 20.04 | $20.53 | 171830 |
| 2024-11-21 | 20.01 | $20.30 | 171200 |
| 2024-11-20 | 20.06 | $20.41 | 140200 |
| 2024-11-19 | 20.10 | $20.40 | 718700 |
| 2024-11-18 | 20.17 | $20.51 | 310000 |
| 2024-11-15 | 20.23 | $20.29 | 274900 |
| 2024-11-14 | 20.38 | $20.15 | 265000 |
| 2024-11-13 | 20.63 | $20.26 | 211000 |
| 2024-11-12 | 20.91 | $20.76 | 209800 |
| 2024-11-11 | 21.10 | $21.23 | 219514 |
| 2024-11-08 | 21.19 | $21.12 | 152200 |
| 2024-11-07 | 21.35 | $21.35 | 195800 |
| 2024-11-06 | 21.48 | $20.73 | 83414 |
| 2024-11-05 | 21.84 | $21.81 | 128632 |
| 2024-11-04 | 21.95 | $21.69 | 149500 |
| 2024-11-01 | 22.12 | $22.01 | 114545 |
| 2024-10-31 | 22.24 | $21.96 | 118636 |
| 2024-10-30 | 22.41 | $21.76 | 76845 |
| 2024-10-29 | 22.68 | $22.64 | 95700 |
| 2024-10-28 | 22.74 | $22.87 | 94300 |
| 2024-10-25 | 22.74 | $22.63 | 57300 |
| 2024-10-24 | 22.82 | $22.81 | 78521 |
| 2024-10-23 | 22.86 | $22.57 | 88140 |
| 2024-10-22 | 22.99 | $22.86 | 102248 |
| 2024-10-21 | 23.06 | $22.90 | 98601 |
| 2024-10-18 | 23.14 | $23.43 | 58710 |
| 2024-10-17 | 23.06 | $23.26 | 394400 |
| 2024-10-16 | 23.02 | $22.64 | 158106 |
| 2024-10-15 | 23.17 | $22.76 | 303500 |
| 2024-10-14 | 23.32 | $23.05 | 151100 |
| 2024-10-11 | 23.41 | $23.23 | 113100 |
| 2024-10-10 | 23.47 | $23.03 | 79146 |
| 2024-10-09 | 23.59 | $23.22 | 80100 |
| 2024-10-08 | 23.69 | $22.93 | 81736 |
| 2024-10-07 | 23.89 | $23.75 | 83500 |
| 2024-10-04 | 23.88 | $23.75 | 55100 |
| 2024-10-03 | 23.85 | $23.87 | 30612 |
| 2024-10-02 | 23.78 | $23.87 | 237800 |
| 2024-10-01 | 23.70 | $23.48 | 250601 |
| 2024-09-30 | 23.71 | $23.79 | 190345 |
| 2024-09-27 | 23.63 | $24.41 | 44200 |
| 2024-09-26 | 23.32 | $23.73 | 94200 |
| 2024-09-25 | 23.17 | $22.79 | 41700 |
| 2024-09-24 | 23.28 | $23.09 | 54714 |
| 2024-09-23 | 23.32 | $22.82 | 66300 |
| 2024-09-20 | 23.46 | $23.06 | 57345 |
| 2024-09-19 | 23.54 | $23.57 | 45704 |
| 2024-09-18 | 23.48 | $23.22 | 41927 |
| 2024-09-17 | 23.52 | $23.58 | 52000 |
| 2024-09-16 | 23.45 | $23.73 | 614302 |
| 2024-09-13 | 23.31 | $23.75 | 63317 |
| 2024-09-12 | 23.14 | $23.64 | 102000 |
| 2024-09-11 | 22.96 | $23.11 | 108729 |
| 2024-09-10 | 22.92 | $22.52 | 232000 |
| 2024-09-09 | 23.05 | $22.72 | 181400 |
| 2024-09-06 | 23.16 | $23.10 | 69200 |
| 2024-09-05 | 23.16 | $23.40 | 91412 |
| 2024-09-04 | 23.08 | $23.26 | 73822 |
| 2024-09-03 | 23.02 | $23.30 | 75200 |
| 2024-08-30 | 22.94 | $23.39 | 92442 |
| 2024-08-29 | 22.82 | $23.29 | 85400 |
| 2024-08-28 | 22.71 | $23.03 | 37233 |
| 2024-08-27 | 22.66 | $23.38 | 111704 |
| 2024-08-26 | 22.50 | $22.85 | 98827 |
| 2024-08-23 | 22.47 | $22.94 | 304507 |
| 2024-08-22 | 22.43 | $22.60 | 229900 |
| 2024-08-21 | 22.49 | $22.74 | 469200 |
| 2024-08-20 | 22.53 | $22.27 | 234000 |
| 2024-08-19 | 22.73 | $22.64 | 457845 |
| 2024-08-16 | 22.88 | $22.80 | 103500 |
| 2024-08-15 | 23.01 | $22.89 | 237600 |
| 2024-08-14 | 23.16 | $22.67 | 82235 |
| 2024-08-13 | 23.41 | $23.31 | 100514 |
| 2024-08-12 | 23.53 | $23.37 | 97100 |
| 2024-08-09 | 23.66 | $23.47 | 120400 |
| 2024-08-08 | 23.79 | $23.82 | 92700 |
| 2024-08-07 | 23.85 | $23.59 | 104400 |
| 2024-08-06 | 24.00 | $23.88 | 141200 |
| 2024-08-05 | 24.10 | $23.89 | 57401 |
| 2024-08-02 | 24.22 | $24.47 | 74504 |
| 2024-08-01 | 24.19 | $23.96 | 42700 |
| 2024-07-31 | 24.32 | $24.19 | 71222 |
| 2024-07-30 | 24.41 | $24.27 | 319600 |
| 2024-07-29 | 24.50 | $24.02 | 271218 |
| 2024-07-26 | 24.70 | $25.03 | 101618 |
| 2024-07-25 | 24.62 | $24.58 | 70444 |
| 2024-07-24 | 24.67 | $24.58 | 45000 |
| 2024-07-23 | 24.73 | $24.70 | 191900 |
| 2024-07-22 | 24.78 | $25.01 | 277000 |
| 2024-07-19 | 24.74 | $24.73 | 61000 |
| 2024-07-18 | 24.79 | $24.98 | 55600 |
| 2024-07-17 | 24.78 | $25.37 | 49400 |
| 2024-07-16 | 24.64 | $25.06 | 106100 |
| 2024-07-15 | 24.58 | $24.81 | 65200 |
| 2024-07-12 | 24.59 | $25.17 | 46400 |
| 2024-07-11 | 24.50 | $25.48 | 49500 |
| 2024-07-10 | 24.31 | $25.41 | 44545 |
| 2024-07-09 | 24.10 | $25.05 | 68700 |
| 2024-07-08 | 23.98 | $25.00 | 130130 |
| 2024-07-05 | 23.86 | $24.39 | 84822 |
| 2024-07-03 | 23.93 | $24.46 | 36024 |
| 2024-07-02 | 24.01 | $24.49 | 99700 |
| 2024-07-01 | 24.11 | $24.20 | 125627 |
| 2024-06-28 | 24.34 | $23.94 | 134400 |
| 2024-06-27 | 24.73 | $24.21 | 70331 |
| 2024-06-26 | 25.13 | $24.55 | 47200 |
| 2024-06-25 | 25.53 | $24.99 | 74300 |
| 2024-06-24 | 25.89 | $24.60 | 117500 |
| 2024-06-21 | 26.46 | $24.56 | 66545 |
| 2024-06-20 | 27.17 | $27.16 | 80102 |
| 2024-06-18 | 27.22 | $27.31 | 80000 |
| 2024-06-17 | 27.23 | $26.99 | 66036 |
| 2024-06-14 | 27.35 | $26.93 | 71803 |
| 2024-06-13 | 27.52 | $27.21 | 44425 |
| 2024-06-12 | 27.64 | $27.60 | 32000 |
| 2024-06-11 | 27.66 | $27.55 | 53300 |
| 2024-06-10 | 27.70 | $27.73 | 35620 |
| 2024-06-07 | 27.69 | $27.87 | 27800 |
| 2024-06-06 | 27.63 | $28.20 | 177700 |
| 2024-06-05 | 27.46 | $27.63 | 35900 |
| 2024-06-04 | 27.43 | $27.38 | 42010 |
| 2024-06-03 | 27.48 | $27.21 | 35239 |
| 2024-05-31 | 27.58 | $27.08 | 42507 |
| 2024-05-30 | 27.76 | $27.04 | 40824 |
| 2024-05-29 | 27.98 | $27.39 | 57600 |
| 2024-05-28 | 28.13 | $27.71 | 35300 |
| 2024-05-24 | 28.22 | $27.68 | 33700 |
| 2024-05-23 | 28.33 | $27.36 | 48411 |
| 2024-05-22 | 28.55 | $27.61 | 30400 |
| 2024-05-21 | 28.74 | $28.49 | 36800 |
| 2024-05-20 | 28.68 | $28.67 | 24707 |
| 2024-05-17 | 28.55 | $28.75 | 27216 |
| 2024-05-16 | 28.34 | $28.78 | 33413 |
| 2024-05-15 | 28.08 | $28.59 | 25800 |
| 2024-05-14 | 27.80 | $28.18 | 28300 |
| 2024-05-13 | 27.60 | $27.96 | 48100 |
| 2024-05-10 | 27.41 | $27.69 | 28031 |
| 2024-05-09 | 27.26 | $27.75 | 33300 |
| 2024-05-08 | 27.06 | $27.51 | 46900 |
| 2024-05-07 | 26.89 | $27.01 | 46108 |
| 2024-05-06 | 26.84 | $26.68 | 31322 |
| 2024-05-03 | 26.89 | $26.84 | 41500 |
| 2024-05-02 | 26.89 | $26.50 | 99700 |
| 2024-05-01 | 27.00 | $26.89 | 34700 |
| 2024-04-30 | 27.00 | $26.98 | 59633 |
| 2024-04-29 | 26.98 | $27.41 | 46600 |
| 2024-04-26 | 26.82 | $27.40 | 3.4M |
| 2024-04-25 | 26.62 | $27.31 | 31600 |
| 2024-04-24 | 26.42 | $27.17 | 28547 |
| 2024-04-23 | 26.21 | $26.81 | 34700 |
| 2024-04-22 | 26.07 | $27.00 | 57738 |
| 2024-04-19 | 25.85 | $26.49 | 65506 |
| 2024-04-18 | 25.75 | $25.78 | 65100 |
| 2024-04-17 | 25.87 | $25.56 | 64700 |
| 2024-04-16 | 26.08 | $25.71 | 68520 |
| 2024-04-15 | 26.30 | $25.87 | 44800 |
| 2024-04-12 | 26.52 | $26.00 | 30100 |
| 2024-04-11 | 26.75 | $26.48 | 47329 |
| 2024-04-10 | 26.89 | $26.32 | 25400 |
| 2024-04-09 | 27.11 | $26.94 | 32000 |
| 2024-04-08 | 27.17 | $27.17 | 37110 |
| 2024-04-05 | 27.19 | $27.08 | 31000 |
| 2024-04-04 | 27.23 | $27.31 | 39200 |
| 2024-04-03 | 27.21 | $27.24 | 30415 |
| 2024-04-02 | 27.21 | $27.45 | 23100 |
| 2024-04-01 | 27.14 | $27.29 | 31800 |
| 2024-03-28 | 27.10 | $27.47 | 27500 |
| 2024-03-27 | 27.01 | $27.31 | 34800 |
| 2024-03-26 | 26.94 | $27.40 | 36500 |
| 2024-03-25 | 26.83 | $27.56 | 33100 |
| 2024-03-22 | 26.65 | $26.85 | 43800 |
| 2024-03-21 | 26.66 | $26.34 | 21700 |
| 2024-03-20 | 26.83 | $26.89 | 44900 |
| 2024-03-19 | 26.87 | $26.66 | 35000 |
| 2024-03-18 | 27.00 | $26.78 | 29729 |
| 2024-03-15 | 27.12 | $26.89 | 50215 |
| 2024-03-14 | 27.23 | $26.75 | 55002 |
| 2024-03-13 | 27.40 | $27.10 | 27800 |
| 2024-03-12 | 27.51 | $26.92 | 31394 |
| 2024-03-11 | 27.69 | $27.64 | 34629 |
| 2024-03-08 | 27.68 | $27.51 | 37739 |
| 2024-03-07 | 27.71 | $27.82 | 37800 |
| 2024-03-06 | 27.64 | $27.29 | 40613 |
| 2024-03-05 | 27.71 | $27.34 | 27747 |
| 2024-03-04 | 27.79 | $27.36 | 130311 |
| 2024-03-01 | 27.87 | $27.20 | 37417 |
| 2024-02-29 | 28.00 | $27.82 | 49700 |
| 2024-02-28 | 27.97 | $27.84 | 267600 |
| 2024-02-27 | 27.91 | $27.80 | 251700 |
| 2024-02-26 | 27.84 | $27.61 | 1.3M |
| 2024-02-23 | 27.81 | $27.82 | 50308 |
| 2024-02-22 | 27.70 | $27.92 | 48845 |
| 2024-02-21 | 27.52 | $27.87 | 38005 |
| 2024-02-20 | 27.31 | $27.47 | 44409 |
| 2024-02-16 | 27.17 | $27.19 | 55400 |
| 2024-02-15 | 27.09 | $26.90 | 70732 |
| 2024-02-14 | 27.07 | $26.67 | 51421 |
| 2024-02-13 | 27.11 | $26.75 | 329500 |
| 2024-02-12 | 27.14 | $27.15 | 192200 |
| 2024-02-09 | 27.02 | $27.22 | 396700 |
| 2024-02-08 | 26.86 | $27.15 | 59700 |
| 2024-02-07 | 26.67 | $27.23 | 73549 |
| 2024-02-06 | 26.42 | $27.15 | 99214 |
| 2024-02-05 | 26.12 | $26.08 | 51400 |
| 2024-02-02 | 26.10 | $25.96 | 33100 |
| 2024-02-01 | 26.10 | $25.93 | 37600 |
| 2024-01-31 | 26.11 | $25.72 | 63143 |
| 2024-01-30 | 26.18 | $26.20 | 59925 |
| 2024-01-29 | 26.12 | $26.16 | 77600 |
| 2024-01-26 | 26.04 | $25.92 | 50500 |
| 2024-01-25 | 26.03 | $25.67 | 59700 |
| 2024-01-24 | 26.08 | $25.60 | 85304 |
| 2024-01-23 | 26.15 | $25.70 | 75437 |
| 2024-01-22 | 26.21 | $25.66 | 124000 |
| 2024-01-19 | 26.28 | $25.97 | 267839 |
| 2024-01-18 | 26.27 | $25.95 | 122100 |
| 2024-01-17 | 26.24 | $25.89 | 69100 |
| 2024-01-16 | 26.22 | $26.56 | 148418 |
| 2024-01-12 | 25.98 | $26.75 | 81623 |
| 2024-01-11 | 25.61 | $26.33 | 174000 |
| 2024-01-10 | 25.29 | $25.40 | 47416 |
| 2024-01-09 | 25.19 | $25.13 | 44400 |
| 2024-01-08 | 25.15 | $25.12 | 162628 |
| 2024-01-05 | 25.10 | $25.02 | 88200 |
| 2024-01-04 | 25.07 | $25.01 | 80000 |
| 2024-01-03 | 25.02 | $24.75 | 54349 |
| 2024-01-02 | 25.05 | $24.73 | 143522 |
| 2023-12-29 | 25.08 | $25.03 | 49200 |
| 2023-12-28 | 25.02 | $25.21 | 52000 |
| 2023-12-27 | 24.89 | $25.02 | 67800 |
| 2023-12-26 | 24.78 | $24.99 | 85100 |
| 2023-12-22 | 24.66 | $24.91 | 76609 |
| 2023-12-21 | 24.53 | $24.84 | 160400 |
| 2023-12-20 | 24.40 | $24.40 | 75112 |
| 2023-12-19 | 24.37 | $24.68 | 342100 |
| 2023-12-18 | 24.25 | $24.49 | 601208 |
| 2023-12-15 | 24.16 | $24.26 | 104816 |
| 2023-12-14 | 24.13 | $24.56 | 179800 |
| 2023-12-13 | 23.99 | $24.02 | 343700 |
| 2023-12-12 | 24.00 | $23.68 | 373900 |
| 2023-12-11 | 24.12 | $23.81 | 312437 |
| 2023-12-08 | 24.23 | $24.00 | 193100 |
| 2023-12-07 | 24.30 | $23.98 | 169408 |
| 2023-12-06 | 24.39 | $23.79 | 159100 |
| 2023-12-05 | 24.56 | $23.96 | 228200 |
| 2023-12-04 | 24.72 | $24.42 | 132035 |
| 2023-12-01 | 24.76 | $24.63 | 90921 |
| 2023-11-30 | 24.74 | $24.79 | 102400 |
| 2023-11-29 | 24.67 | $24.25 | 93200 |
| 2023-11-28 | 24.74 | $24.49 | 80700 |
| 2023-11-27 | 24.76 | $24.57 | 94100 |
| 2023-11-24 | 24.75 | $24.75 | 60900 |
| 2023-11-22 | 24.67 | $24.92 | 63800 |
| 2023-11-21 | 24.53 | $24.66 | 97700 |
| 2023-11-20 | 24.43 | $24.66 | 140600 |
| 2023-11-17 | 24.32 | $24.75 | 90100 |
| 2023-11-16 | 24.15 | $24.42 | 82022 |
| 2023-11-15 | 24.04 | $24.79 | 65200 |
| 2023-11-14 | 23.81 | $24.74 | 83300 |
| 2023-11-13 | 23.54 | $23.74 | 192900 |
| 2023-11-10 | 23.53 | $23.62 | 108200 |
| 2023-11-09 | 23.57 | $23.62 | 76028 |
| 2023-11-08 | 23.63 | $23.63 | 113300 |
| 2023-11-07 | 23.70 | $23.90 | 146200 |
| 2023-11-06 | 23.71 | $23.67 | 181800 |
| 2023-11-03 | 23.81 | $23.96 | 92200 |
| 2023-11-02 | 23.84 | $24.00 | 95200 |
| 2023-11-01 | 23.88 | $23.77 | 96415 |
| 2023-10-31 | 24.00 | $23.75 | 114117 |
| 2023-10-30 | 24.17 | $24.15 | 184400 |
| 2023-10-27 | 24.26 | $24.15 | 106000 |
| 2023-10-26 | 24.37 | $24.32 | 142300 |
| 2023-10-25 | 24.46 | $24.52 | 80900 |
| 2023-10-24 | 24.52 | $24.70 | 116617 |
| 2023-10-23 | 24.55 | $24.60 | 105600 |
| 2023-10-20 | 24.62 | $24.68 | 66816 |
| 2023-10-19 | 24.69 | $24.78 | 102028 |
| 2023-10-18 | 24.75 | $24.53 | 70727 |
| 2023-10-17 | 24.91 | $24.64 | 181617 |
| 2023-10-16 | 25.09 | $25.12 | 574234 |
| 2023-10-13 | 25.15 | $25.20 | 69202 |
| 2023-10-12 | 25.22 | $25.45 | 78420 |
| 2023-10-11 | 25.23 | $25.83 | 82237 |
| 2023-10-10 | 25.14 | $25.63 | 134641 |
| 2023-10-09 | 25.09 | $25.37 | 47800 |
| 2023-10-06 | 25.14 | $25.75 | 83200 |
| 2023-10-05 | 25.08 | $26.05 | 58529 |
| 2023-10-04 | 24.93 | $25.84 | 169900 |
| 2023-10-03 | 24.83 | $25.32 | 196829 |
| 2023-10-02 | 24.89 | $24.53 | 395600 |
| 2023-09-29 | 25.23 | $25.16 | 374835 |
| 2023-09-28 | 25.46 | $25.29 | 104000 |
| 2023-09-27 | 25.72 | $25.37 | 66800 |
| 2023-09-26 | 26.02 | $25.76 | 114700 |
| 2023-09-25 | 26.29 | $26.14 | 155917 |
| 2023-09-22 | 26.50 | $26.31 | 113939 |
| 2023-09-21 | 26.72 | $26.66 | 57111 |
| 2023-09-20 | 26.89 | $27.04 | 89409 |
| 2023-09-19 | 26.98 | $27.03 | 53434 |
| 2023-09-18 | 27.11 | $27.09 | 83300 |
| 2023-09-15 | 27.27 | $27.16 | 57900 |
| 2023-09-14 | 27.44 | $27.29 | 53900 |
| 2023-09-13 | 27.63 | $27.43 | 221300 |
| 2023-09-12 | 27.82 | $27.70 | 1.2M |
| 2023-09-11 | 27.98 | $27.77 | 565900 |
| 2023-09-08 | 28.16 | $27.81 | 226848 |
| 2023-09-07 | 28.37 | $27.89 | 57500 |
| 2023-09-06 | 28.61 | $28.29 | 44700 |
| 2023-09-05 | 28.79 | $28.14 | 47427 |
| 2023-09-01 | 29.05 | $28.53 | 40707 |
| 2023-08-31 | 29.26 | $28.97 | 43400 |
| 2023-08-30 | 29.37 | $29.70 | 32600 |
| 2023-08-29 | 29.28 | $29.70 | 44200 |
| 2023-08-28 | 29.17 | $29.67 | 39635 |
| 2023-08-25 | 29.05 | $29.50 | 33540 |
| 2023-08-24 | 28.97 | $29.05 | 45632 |
| 2023-08-23 | 29.01 | $29.31 | 46100 |
| 2023-08-22 | 28.99 | $28.93 | 46800 |
| 2023-08-21 | 29.10 | $29.31 | 52100 |
| 2023-08-18 | 29.11 | $29.40 | 30126 |
| 2023-08-17 | 29.10 | $28.94 | 36445 |
| 2023-08-16 | 29.24 | $29.02 | 31700 |
| 2023-08-15 | 29.40 | $29.76 | 37300 |
| 2023-08-14 | 29.36 | $29.31 | 45135 |
| 2023-08-11 | 29.46 | $29.17 | 32100 |
| 2023-08-10 | 29.64 | $29.73 | 41020 |
| 2023-08-09 | 29.68 | $29.67 | 98002 |
| 2023-08-08 | 29.75 | $30.00 | 212800 |
| 2023-08-07 | 29.75 | $29.96 | 57810 |
| 2023-08-04 | 29.76 | $29.40 | 33100 |
| 2023-08-03 | 29.96 | $29.66 | 41100 |
| 2023-08-02 | 30.13 | $29.75 | 32300 |
| 2023-08-01 | 30.31 | $29.84 | 29620 |
| 2023-07-31 | 30.50 | $29.93 | 42000 |
| 2023-07-28 | 30.71 | $30.78 | 40630 |
| 2023-07-27 | 30.69 | $30.57 | 70127 |
| 2023-07-26 | 30.74 | $31.19 | 27500 |
| 2023-07-25 | 30.61 | $30.78 | 27300 |
| 2023-07-24 | 30.58 | $30.64 | 39400 |
| 2023-07-21 | 30.59 | $30.92 | 36726 |
| 2023-07-20 | 30.52 | $30.30 | 29306 |
| 2023-07-19 | 30.63 | $30.43 | 57039 |
| 2023-07-18 | 30.72 | $30.63 | 47821 |
| 2023-07-17 | 30.78 | $30.70 | 65800 |
| 2023-07-14 | 30.83 | $31.22 | 44000 |
| 2023-07-13 | 30.73 | $31.13 | 36900 |
| 2023-07-12 | 30.63 | $30.45 | 35948 |
| 2023-07-11 | 30.73 | $30.30 | 33326 |
| 2023-07-10 | 30.91 | $30.43 | 35500 |
| 2023-07-07 | 31.09 | $30.54 | 43712 |
| 2023-07-06 | 31.27 | $30.37 | 48301 |
| 2023-07-05 | 31.54 | $31.10 | 46941 |
| 2023-07-03 | 31.64 | $31.69 | 31700 |
| 2023-06-30 | 31.58 | $32.03 | 47600 |
| 2023-06-29 | 31.39 | $31.77 | 29000 |
| 2023-06-28 | 31.24 | $31.86 | 71000 |
| 2023-06-27 | 31.02 | $31.25 | 109803 |
| 2023-06-26 | 30.96 | $31.07 | 36500 |
| 2023-06-23 | 30.94 | $31.13 | 37900 |
| 2023-06-22 | 30.90 | $30.88 | 39300 |
| 2023-06-21 | 30.93 | $31.24 | 43629 |
| 2023-06-20 | 30.86 | $31.82 | 43400 |
| 2023-06-16 | 30.59 | $31.50 | 30738 |
| 2023-06-15 | 30.38 | $31.71 | 52600 |
| 2023-06-14 | 30.05 | $30.93 | 96818 |
| 2023-06-13 | 29.91 | $30.77 | 57000 |
| 2023-06-12 | 29.80 | $30.42 | 37724 |
| 2023-06-09 | 29.80 | $30.19 | 30913 |
| 2023-06-08 | 29.87 | $30.57 | 26313 |
| 2023-06-07 | 29.86 | $30.29 | 35100 |
| 2023-06-06 | 29.95 | $30.32 | 36723 |
| 2023-06-05 | 30.06 | $29.84 | 127343 |
| 2023-06-02 | 30.36 | $30.11 | 46124 |
| 2023-06-01 | 30.66 | $30.40 | 42400 |
| 2023-05-31 | 30.95 | $30.16 | 39012 |
| 2023-05-30 | 31.38 | $30.81 | 39330 |
| 2023-05-26 | 31.71 | $31.21 | 25700 |
| 2023-05-25 | 31.99 | $31.16 | 34400 |
| 2023-05-24 | 32.35 | $31.36 | 30500 |
| 2023-05-23 | 32.73 | $32.24 | 62900 |
| 2023-05-22 | 32.92 | $33.03 | 48147 |
| 2023-05-19 | 32.89 | $32.85 | 33248 |
| 2023-05-18 | 32.92 | $32.53 | 31900 |
| 2023-05-17 | 33.04 | $32.75 | 18184 |
| 2023-05-16 | 33.12 | $33.06 | 28149 |
| 2023-05-15 | 33.12 | $33.31 | 28700 |
| 2023-05-12 | 33.03 | $32.75 | 27327 |
| 2023-05-11 | 33.10 | $32.77 | 52144 |
| 2023-05-10 | 33.16 | $32.48 | 51444 |
| 2023-05-09 | 33.33 | $32.43 | 1.9M |
| 2023-05-08 | 33.54 | $33.16 | 381300 |
| 2023-05-05 | 33.55 | $33.53 | 38108 |
| 2023-05-04 | 33.44 | $33.13 | 22600 |
| 2023-05-03 | 33.43 | $33.25 | 30800 |
| 2023-05-02 | 33.35 | $33.20 | 32000 |
| 2023-05-01 | 33.27 | $33.23 | 30100 |
| 2023-04-28 | 33.14 | $32.98 | 31835 |
| 2023-04-27 | 33.06 | $32.82 | 110900 |
| 2023-04-26 | 32.99 | $32.63 | 28500 |
| 2023-04-25 | 32.96 | $32.92 | 37200 |
| 2023-04-24 | 32.81 | $32.87 | 164000 |
| 2023-04-21 | 32.64 | $32.54 | 29100 |
| 2023-04-20 | 32.52 | $32.26 | 38918 |
| 2023-04-19 | 32.44 | $32.35 | 46349 |
| 2023-04-18 | 32.31 | $31.97 | 45800 |
| 2023-04-17 | 32.26 | $31.89 | 33000 |
| 2023-04-14 | 32.20 | $31.79 | 41516 |
| 2023-04-13 | 32.15 | $32.17 | 28146 |
| 2023-04-12 | 31.96 | $31.67 | 39900 |
| 2023-04-11 | 31.87 | $31.64 | 27012 |
| 2023-04-10 | 31.75 | $31.65 | 44607 |
| 2023-04-06 | 31.58 | $31.64 | 385412 |
| 2023-04-05 | 31.37 | $31.91 | 63604 |
| 2023-04-04 | 31.01 | $31.18 | 88226 |
| 2023-04-03 | 30.80 | $31.18 | 33329 |
| 2023-03-31 | 30.52 | $30.90 | 36700 |
| 2023-03-30 | 30.26 | $30.65 | 30601 |
| 2023-03-29 | 30.02 | $30.50 | 33316 |
| 2023-03-28 | 29.76 | $29.81 | 91210 |
| 2023-03-27 | 29.66 | $30.15 | 35510 |
| 2023-03-24 | 29.42 | $29.81 | 89221 |
| 2023-03-23 | 29.23 | $29.33 | 30200 |
| 2023-03-22 | 29.15 | $29.39 | 85837 |
| 2023-03-21 | 29.02 | $29.24 | 60105 |
| 2023-03-20 | 28.91 | $29.39 | 109406 |
| 2023-03-17 | 28.73 | $28.92 | 21500 |
| 2023-03-16 | 28.65 | $29.20 | 52820 |
| 2023-03-15 | 28.47 | $27.92 | 36447 |
| 2023-03-14 | 28.65 | $28.49 | 43600 |
| 2023-03-13 | 28.68 | $28.79 | 25100 |
| 2023-03-10 | 28.63 | $28.68 | 26600 |
| 2023-03-09 | 28.60 | $28.69 | 30100 |
| 2023-03-08 | 28.56 | $28.54 | 29629 |
| 2023-03-07 | 28.56 | $28.19 | 27434 |
| 2023-03-06 | 28.66 | $28.90 | 26100 |
| 2023-03-03 | 28.56 | $29.08 | 22900 |
| 2023-03-02 | 28.38 | $29.08 | 47107 |
| 2023-03-01 | 28.15 | $28.54 | 45200 |
| 2023-02-28 | 28.05 | $28.16 | 64300 |
| 2023-02-27 | 28.04 | $28.11 | 58931 |
| 2023-02-24 | 28.06 | $28.03 | 44932 |
| 2023-02-23 | 28.10 | $28.26 | 20800 |
| 2023-02-22 | 28.07 | $28.03 | 31714 |
| 2023-02-21 | 28.12 | $28.01 | 55700 |
| 2023-02-17 | 28.18 | $28.10 | 41600 |
| 2023-02-16 | 28.22 | $28.28 | 64800 |
| 2023-02-15 | 28.22 | $28.25 | 95111 |
| 2023-02-14 | 28.22 | $28.55 | 33600 |
| 2023-02-13 | 28.13 | $28.37 | 41433 |
| 2023-02-10 | 28.07 | $28.01 | 24700 |
| 2023-02-09 | 28.12 | $27.76 | 37009 |
| 2023-02-08 | 28.25 | $27.12 | 41443 |
| 2023-02-07 | 28.61 | $27.67 | 35600 |
| 2023-02-06 | 28.88 | $28.19 | 41300 |
| 2023-02-03 | 29.02 | $28.88 | 37731 |
| 2023-02-02 | 28.98 | $28.88 | 32600 |
| 2023-02-01 | 28.92 | $29.13 | 44200 |
| 2023-01-31 | 28.75 | $28.29 | 279341 |
| 2023-01-30 | 28.80 | $28.16 | 69202 |
| 2023-01-27 | 28.90 | $28.33 | 56839 |
| 2023-01-26 | 28.95 | $28.49 | 34605 |
| 2023-01-25 | 28.96 | $28.80 | 159934 |
| 2023-01-24 | 28.85 | $28.79 | 83811 |
| 2023-01-23 | 28.71 | $28.87 | 67700 |
| 2023-01-20 | 28.50 | $28.78 | 52624 |
| 2023-01-19 | 28.27 | $28.60 | 56621 |
| 2023-01-18 | 28.02 | $27.96 | 47000 |
| 2023-01-17 | 27.92 | $28.54 | 94700 |
| 2023-01-13 | 27.60 | $27.78 | 44200 |
| 2023-01-12 | 27.44 | $27.57 | 76500 |
| 2023-01-11 | 27.31 | $27.05 | 38118 |
| 2023-01-10 | 27.30 | $26.95 | 53347 |
| 2023-01-09 | 27.32 | $27.29 | 224340 |
| 2023-01-06 | 27.22 | $27.65 | 99145 |
| 2023-01-05 | 26.98 | $27.16 | 57605 |
| 2023-01-04 | 26.83 | $27.14 | 93800 |
| 2023-01-03 | 26.66 | $26.62 | 105800 |
| 2022-12-30 | 26.60 | $26.53 | 46720 |
| 2022-12-29 | 26.55 | $26.50 | 94700 |
| 2022-12-28 | 26.50 | $26.43 | 63215 |
| 2022-12-27 | 26.44 | $26.54 | 59100 |
| 2022-12-23 | 26.34 | $26.36 | 172800 |
| 2022-12-22 | 26.27 | $26.39 | 78231 |
| 2022-12-21 | 26.16 | $26.12 | 100300 |
| 2022-12-20 | 26.11 | $25.81 | 222000 |
| 2022-12-19 | 26.14 | $25.87 | 399600 |
| 2022-12-16 | 26.16 | $25.85 | 189542 |
| 2022-12-15 | 26.17 | $26.08 | 96912 |
| 2022-12-14 | 26.12 | $26.50 | 194800 |
| 2022-12-13 | 25.91 | $26.30 | 161820 |
| 2022-12-12 | 25.71 | $25.72 | 129524 |
| 2022-12-09 | 25.64 | $25.70 | 134518 |
| 2022-12-08 | 25.57 | $25.53 | 133900 |
| 2022-12-07 | 25.52 | $25.27 | 225300 |
| 2022-12-06 | 25.55 | $25.22 | 157303 |
| 2022-12-05 | 25.59 | $25.36 | 131000 |
| 2022-12-02 | 25.59 | $25.90 | 115800 |
| 2022-12-01 | 25.41 | $25.29 | 130700 |
| 2022-11-30 | 25.38 | $25.23 | 135418 |
| 2022-11-29 | 25.37 | $25.08 | 74727 |
| 2022-11-28 | 25.38 | $24.78 | 103813 |
| 2022-11-25 | 25.50 | $25.22 | 101200 |
| 2022-11-23 | 25.49 | $24.98 | 184200 |
| 2022-11-22 | 25.54 | $25.01 | 97600 |
| 2022-11-21 | 25.59 | $25.28 | 109612 |
| 2022-11-18 | 25.56 | $25.43 | 120403 |
| 2022-11-17 | 25.47 | $25.26 | 74617 |
| 2022-11-16 | 25.40 | $25.82 | 58200 |
| 2022-11-15 | 25.13 | $25.39 | 107108 |
| 2022-11-14 | 24.93 | $25.43 | 134514 |
| 2022-11-11 | 24.66 | $25.39 | 95216 |
| 2022-11-10 | 24.35 | $25.10 | 79100 |
| 2022-11-09 | 24.06 | $24.13 | 1.5M |
| 2022-11-08 | 24.01 | $24.69 | 141600 |
| 2022-11-07 | 23.77 | $24.65 | 123309 |
| 2022-11-04 | 23.50 | $24.30 | 125643 |
| 2022-11-03 | 23.27 | $23.07 | 210700 |
| 2022-11-02 | 23.40 | $23.15 | 157930 |
| 2022-11-01 | 23.53 | $23.46 | 150600 |
| 2022-10-31 | 23.59 | $23.47 | 185800 |
| 2022-10-28 | 23.67 | $23.62 | 144140 |
| 2022-10-27 | 23.73 | $23.76 | 125900 |
| 2022-10-26 | 23.75 | $23.60 | 109800 |
| 2022-10-25 | 23.84 | $23.98 | 135931 |
| 2022-10-24 | 23.82 | $23.80 | 128928 |
| 2022-10-21 | 23.86 | $23.41 | 117700 |
| 2022-10-20 | 24.04 | $23.02 | 295600 |
| 2022-10-19 | 24.39 | $23.87 | 203919 |
| 2022-10-18 | 24.54 | $24.94 | 101700 |
| 2022-10-17 | 24.38 | $24.83 | 108847 |
| 2022-10-14 | 24.23 | $24.66 | 130610 |
| 2022-10-13 | 24.10 | $24.89 | 113500 |
| 2022-10-12 | 23.87 | $24.42 | 86300 |
| 2022-10-11 | 23.75 | $24.25 | 168400 |
| 2022-10-10 | 23.66 | $23.65 | 107800 |
| 2022-10-07 | 23.74 | $23.87 | 84400 |
| 2022-10-06 | 23.78 | $24.19 | 66809 |
| 2022-10-05 | 23.74 | $24.40 | 85438 |
| 2022-10-04 | 23.62 | $24.78 | 163549 |
| 2022-10-03 | 23.38 | $23.48 | 170235 |
| 2022-09-30 | 23.50 | $23.29 | 125800 |
| 2022-09-29 | 23.71 | $23.69 | 173000 |
| 2022-09-28 | 23.86 | $24.18 | 155340 |
| 2022-09-27 | 23.90 | $23.82 | 260200 |
| 2022-09-26 | 24.06 | $23.75 | 140701 |
| 2022-09-23 | 24.30 | $23.72 | 100029 |
| 2022-09-22 | 24.61 | $24.72 | 83500 |
| 2022-09-21 | 24.67 | $24.30 | 85902 |
| 2022-09-20 | 24.89 | $24.80 | 82010 |
| 2022-09-19 | 25.00 | $25.14 | 105504 |
| 2022-09-16 | 25.04 | $24.79 | 69200 |
| 2022-09-15 | 25.20 | $24.92 | 137022 |
| 2022-09-14 | 25.36 | $25.30 | 133322 |
| 2022-09-13 | 25.44 | $25.59 | 73600 |
| 2022-09-12 | 25.44 | $26.26 | 94233 |
| 2022-09-09 | 25.24 | $25.55 | 57826 |
| 2022-09-08 | 25.23 | $25.36 | 97700 |
| 2022-09-07 | 25.28 | $25.16 | 85300 |
| 2022-09-06 | 25.40 | $24.92 | 86701 |
| 2022-09-02 | 25.64 | $25.07 | 189640 |
| 2022-09-01 | 25.88 | $25.42 | 1.4M |
| 2022-08-31 | 26.07 | $25.84 | 68600 |
| 2022-08-30 | 26.17 | $26.09 | 54000 |
| 2022-08-29 | 26.21 | $25.88 | 108800 |
| 2022-08-26 | 26.32 | $25.71 | 66400 |
| 2022-08-25 | 26.51 | $25.95 | 190700 |
| 2022-08-24 | 26.67 | $26.49 | 77440 |
| 2022-08-23 | 26.68 | $26.25 | 53707 |
| 2022-08-22 | 26.77 | $26.20 | 119916 |
| 2022-08-19 | 26.88 | $26.97 | 52804 |
| 2022-08-18 | 26.78 | $27.02 | 67235 |
| 2022-08-17 | 26.63 | $27.31 | 44237 |
| 2022-08-16 | 26.35 | $26.25 | 73200 |
| 2022-08-15 | 26.33 | $26.41 | 74001 |
| 2022-08-12 | 26.27 | $26.50 | 48500 |
| 2022-08-11 | 26.15 | $26.64 | 62513 |
| 2022-08-10 | 25.97 | $26.39 | 46000 |
| 2022-08-09 | 25.82 | $25.77 | 57011 |
| 2022-08-08 | 25.83 | $25.55 | 78400 |
| 2022-08-05 | 25.91 | $25.24 | 108200 |
| 2022-08-04 | 26.11 | $25.91 | 44715 |
| 2022-08-03 | 26.13 | $26.15 | 75826 |
| 2022-08-02 | 26.09 | $26.24 | 88105 |
| 2022-08-01 | 26.00 | $26.17 | 104800 |
| 2022-07-29 | 25.90 | $25.92 | 107900 |
| 2022-07-28 | 25.87 | $25.59 | 231100 |
| 2022-07-27 | 25.93 | $25.88 | 74500 |
| 2022-07-26 | 25.90 | $25.61 | 59914 |
| 2022-07-25 | 25.95 | $25.72 | 106900 |
| 2022-07-22 | 25.98 | $25.60 | 55100 |
| 2022-07-21 | 26.05 | $25.74 | 65513 |
| 2022-07-20 | 26.07 | $25.60 | 74100 |
| 2022-07-19 | 26.15 | $26.53 | 56000 |
| 2022-07-18 | 25.94 | $26.24 | 159814 |
| 2022-07-15 | 25.77 | $25.88 | 161200 |
| 2022-07-14 | 25.67 | $25.68 | 94600 |
| 2022-07-13 | 25.62 | $26.00 | 208200 |
| 2022-07-12 | 25.44 | $25.45 | 69910 |
| 2022-07-11 | 25.40 | $25.31 | 111924 |
| 2022-07-08 | 25.38 | $25.56 | 66800 |
| 2022-07-07 | 25.29 | $24.90 | 94145 |
| 2022-07-06 | 25.38 | $24.93 | 90634 |
| 2022-07-05 | 25.47 | $25.09 | 825619 |
| 2022-07-01 | 25.53 | $25.66 | 54200 |
| 2022-06-30 | 25.43 | $25.58 | 201837 |
| 2022-06-29 | 25.32 | $25.40 | 106644 |
| 2022-06-28 | 25.23 | $25.61 | 122200 |
| 2022-06-27 | 25.06 | $25.82 | 143649 |
| 2022-06-24 | 24.79 | $25.58 | 82200 |
| 2022-06-23 | 24.53 | $24.70 | 91900 |
| 2022-06-22 | 24.50 | $24.38 | 141600 |
| 2022-06-21 | 24.56 | $24.83 | 188900 |
| 2022-06-17 | 24.49 | $24.77 | 109048 |
| 2022-06-16 | 24.43 | $24.65 | 133000 |
| 2022-06-15 | 24.40 | $24.82 | 214500 |
| 2022-06-14 | 24.31 | $23.61 | 229100 |
| 2022-06-13 | 24.59 | $24.31 | 162000 |
| 2022-06-10 | 24.70 | $24.42 | 165300 |
| 2022-06-09 | 24.82 | $24.42 | 80600 |
| 2022-06-08 | 24.95 | $24.67 | 57900 |
| 2022-06-07 | 25.04 | $24.82 | 278300 |
| 2022-06-06 | 25.10 | $24.98 | 111200 |
| 2022-06-03 | 25.11 | $24.80 | 99603 |
| 2022-06-02 | 25.19 | $25.01 | 117243 |
| 2022-06-01 | 25.22 | $24.46 | 305000 |
| 2022-05-31 | 25.42 | $25.62 | 134600 |
| 2022-05-27 | 25.30 | $25.70 | 100935 |
| 2022-05-26 | 25.13 | $25.24 | 106914 |
| 2022-05-25 | 25.06 | $24.99 | 157400 |
| 2022-05-24 | 25.05 | $25.07 | 108406 |
| 2022-05-23 | 25.02 | $24.83 | 128616 |
| 2022-05-20 | 25.05 | $24.83 | 129600 |
| 2022-05-19 | 25.09 | $24.61 | 120100 |
| 2022-05-18 | 25.20 | $24.79 | 123900 |
| 2022-05-17 | 25.28 | $26.06 | 392000 |
| 2022-05-16 | 24.97 | $25.71 | 156800 |
| 2022-05-13 | 24.71 | $24.70 | 117211 |
| 2022-05-12 | 24.71 | $24.12 | 136400 |
| 2022-05-11 | 24.89 | $24.30 | 156700 |
| 2022-05-10 | 25.05 | $24.40 | 168916 |
| 2022-05-09 | 25.21 | $24.18 | 145200 |
| 2022-05-06 | 25.48 | $24.23 | 160100 |
| 2022-05-05 | 25.78 | $25.09 | 87738 |
| 2022-05-04 | 25.88 | $25.69 | 101400 |
| 2022-05-03 | 25.79 | $25.57 | 393540 |
| 2022-05-02 | 25.72 | $25.45 | 165125 |
| 2022-04-29 | 25.66 | $25.36 | 106500 |
| 2022-04-28 | 25.62 | $25.40 | 123348 |
| 2022-04-27 | 25.54 | $25.08 | 207600 |
| 2022-04-26 | 25.54 | $24.87 | 152000 |
| 2022-04-25 | 25.60 | $25.75 | 127000 |
| 2022-04-22 | 25.38 | $25.57 | 75632 |
| 2022-04-21 | 25.18 | $25.88 | 73200 |
| 2022-04-20 | 24.82 | $25.63 | 162107 |
| 2022-04-19 | 24.46 | $24.82 | 405700 |
| 2022-04-18 | 24.28 | $24.13 | 186049 |
| 2022-04-14 | 24.28 | $24.22 | 112440 |
| 2022-04-13 | 24.26 | $24.35 | 198322 |
| 2022-04-12 | 24.19 | $24.03 | 167724 |
| 2022-04-11 | 24.22 | $24.30 | 179500 |
| 2022-04-08 | 24.16 | $24.61 | 376700 |
| 2022-04-07 | 24.00 | $24.34 | 279000 |
| 2022-04-06 | 23.90 | $23.98 | 133000 |
| 2022-04-05 | 23.90 | $23.93 | 150109 |
| 2022-04-04 | 23.93 | $24.01 | 87900 |
| 2022-04-01 | 23.94 | $24.88 | 152300 |
| 2022-03-31 | 23.70 | $24.36 | 113300 |
| 2022-03-30 | 23.57 | $25.35 | 320326 |
| 2022-03-29 | 23.13 | $25.30 | 359100 |
| 2022-03-28 | 22.62 | $23.98 | 316600 |
| 2022-03-25 | 22.44 | $23.27 | 294000 |
| 2022-03-24 | 22.48 | $23.44 | 84117 |
| 2022-03-23 | 22.49 | $23.21 | 91841 |
| 2022-03-22 | 22.62 | $23.90 | 259247 |
| 2022-03-21 | 22.59 | $23.99 | 720500 |
| 2022-03-18 | 22.56 | $24.17 | 1.1M |
| 2022-03-17 | 22.50 | $24.43 | 2.4M |
| 2022-03-16 | 22.39 | $24.03 | 828900 |
| 2022-03-15 | 22.42 | $22.86 | 543945 |
| 2022-03-14 | 22.87 | $23.73 | 214938 |
| 2022-03-11 | 23.19 | $23.56 | 116716 |
| 2022-03-10 | 23.69 | $23.83 | 181731 |
| 2022-03-09 | 24.25 | $25.25 | 170700 |
| 2022-03-08 | 24.53 | $24.02 | 769000 |
| 2022-03-07 | 25.30 | $23.34 | 638106 |
| 2022-03-04 | 26.49 | $24.83 | 508400 |
| 2022-03-03 | 27.52 | $26.02 | 1.0M |
| 2022-03-02 | 28.42 | $26.64 | 388813 |
| 2022-03-01 | 29.34 | $27.82 | 524016 |
| 2022-02-28 | 30.12 | $28.55 | 520600 |
| 2022-02-25 | 30.85 | $31.26 | 118000 |
| 2022-02-24 | 30.89 | $29.77 | 138300 |
| 2022-02-23 | 31.44 | $30.29 | 73104 |
| 2022-02-22 | 31.94 | $30.66 | 86335 |
| 2022-02-18 | 32.45 | $32.22 | 65900 |
| 2022-02-17 | 32.57 | $32.73 | 238847 |
| 2022-02-16 | 32.57 | $32.85 | 152139 |
| 2022-02-15 | 32.53 | $32.67 | 146300 |
| 2022-02-14 | 32.55 | $31.36 | 183236 |
| 2022-02-11 | 32.99 | $32.91 | 237700 |
| 2022-02-10 | 33.04 | $33.75 | 141638 |
| 2022-02-09 | 32.83 | $33.47 | 443644 |
| 2022-02-08 | 32.67 | $33.02 | 663409 |
| 2022-02-07 | 32.62 | $33.50 | 69028 |
| 2022-02-04 | 32.41 | $33.09 | 73000 |
| 2022-02-03 | 32.30 | $32.90 | 64109 |
| 2022-02-02 | 32.23 | $33.42 | 70700 |
| 2022-02-01 | 31.99 | $32.33 | 92300 |
| 2022-01-31 | 32.05 | $32.41 | 121200 |
| 2022-01-28 | 32.11 | $31.81 | 64735 |
| 2022-01-27 | 32.38 | $31.84 | 109506 |
| 2022-01-26 | 32.72 | $31.86 | 117300 |
| 2022-01-25 | 33.13 | $32.15 | 138400 |
| 2022-01-24 | 33.54 | $32.60 | 132931 |
| 2022-01-21 | 33.91 | $32.95 | 126800 |
| 2022-01-20 | 34.24 | $33.11 | 122900 |
| 2022-01-19 | 34.60 | $33.83 | 78911 |
| 2022-01-18 | 34.80 | $33.42 | 96100 |
| 2022-01-14 | 35.16 | $34.66 | 69401 |
| 2022-01-13 | 35.21 | $34.75 | 96100 |
| 2022-01-12 | 35.23 | $34.87 | 61500 |
| 2022-01-11 | 35.20 | $34.71 | 66745 |
| 2022-01-10 | 35.21 | $34.89 | 158900 |
| 2022-01-07 | 35.14 | $34.35 | 79100 |
| 2022-01-06 | 35.23 | $34.70 | 87300 |
| 2022-01-05 | 35.21 | $34.85 | 65300 |
| 2022-01-04 | 35.12 | $35.02 | 61300 |
| 2022-01-03 | 34.95 | $35.26 | 115214 |
| 2021-12-31 | 34.65 | $34.72 | 62500 |
| 2021-12-30 | 34.44 | $34.54 | 86421 |
| 2021-12-29 | 34.23 | $34.49 | 56900 |
| 2021-12-28 | 33.99 | $34.16 | 50519 |
| 2021-12-27 | 33.78 | $34.21 | 71300 |
| 2021-12-23 | 33.50 | $34.01 | 143106 |
| 2021-12-22 | 33.22 | $34.25 | 816914 |
| 2021-12-21 | 32.80 | $33.50 | 167732 |
| 2021-12-20 | 32.52 | $32.97 | 436000 |
| 2021-12-17 | 32.35 | $32.73 | 127400 |
| 2021-12-16 | 32.21 | $33.30 | 116243 |
| 2021-12-15 | 31.87 | $33.18 | 58941 |
| 2021-12-14 | 31.49 | $32.72 | 121426 |
| 2021-12-13 | 31.19 | $31.96 | 122600 |
| 2021-12-10 | 31.07 | $31.33 | 201718 |
| 2021-12-09 | 31.13 | $31.46 | 122238 |
| 2021-12-08 | 31.17 | $31.86 | 75800 |
| 2021-12-07 | 31.11 | $31.52 | 147038 |
| 2021-12-06 | 31.16 | $31.72 | 131536 |
| 2021-12-03 | 31.17 | $31.02 | 107139 |
| 2021-12-02 | 31.42 | $31.23 | 150748 |
| 2021-12-01 | 31.66 | $30.91 | 114937 |
| 2021-11-30 | 32.08 | $31.19 | 114700 |
| 2021-11-29 | 32.50 | $32.38 | 66510 |
| 2021-11-26 | 32.65 | $32.26 | 43500 |
| 2021-11-24 | 32.88 | $32.42 | 66118 |
| 2021-11-23 | 33.11 | $32.18 | 51935 |
| 2021-11-22 | 33.47 | $32.59 | 81300 |
| 2021-11-19 | 33.78 | $32.88 | 51900 |
| 2021-11-18 | 34.07 | $33.67 | 52900 |
| 2021-11-17 | 34.17 | $33.62 | 50801 |
| 2021-11-16 | 34.30 | $34.00 | 65511 |
| 2021-11-15 | 34.33 | $34.16 | 49241 |
| 2021-11-12 | 34.32 | $34.18 | 34300 |
| 2021-11-11 | 34.30 | $33.78 | 42300 |
| 2021-11-10 | 34.39 | $33.81 | 40710 |
| 2021-11-09 | 34.49 | $34.32 | 61400 |
| 2021-11-08 | 34.44 | $34.17 | 44330 |
| 2021-11-05 | 34.42 | $34.26 | 43900 |
| 2021-11-04 | 34.36 | $34.33 | 53702 |
| 2021-11-03 | 34.25 | $34.71 | 72415 |
| 2021-11-02 | 34.00 | $34.60 | 41100 |
| 2021-11-01 | 33.72 | $34.10 | 84400 |
| 2021-10-29 | 33.54 | $33.21 | 58623 |
| 2021-10-28 | 33.60 | $34.09 | 33800 |
| 2021-10-27 | 33.38 | $33.51 | 34822 |
| 2021-10-26 | 33.31 | $33.43 | 40843 |
| 2021-10-25 | 33.24 | $32.94 | 75200 |
| 2021-10-22 | 33.31 | $33.26 | 34400 |
| 2021-10-21 | 33.29 | $32.65 | 60130 |
| 2021-10-20 | 33.46 | $33.22 | 41608 |
| 2021-10-19 | 33.49 | $33.19 | 84200 |
| 2021-10-18 | 33.53 | $33.22 | 107000 |
| 2021-10-15 | 33.56 | $33.50 | 51400 |
| 2021-10-14 | 33.51 | $33.65 | 42323 |
| 2021-10-13 | 33.41 | $34.15 | 40300 |
| 2021-10-12 | 33.12 | $33.11 | 44800 |
| 2021-10-11 | 33.09 | $32.95 | 55000 |
| 2021-10-08 | 33.11 | $33.59 | 333909 |
| 2021-10-07 | 32.94 | $33.70 | 316300 |
| 2021-10-06 | 32.69 | $33.14 | 103600 |
| 2021-10-05 | 32.57 | $33.03 | 62408 |
| 2021-10-04 | 32.47 | $32.77 | 141500 |
| 2021-10-01 | 32.43 | $32.56 | 207530 |
| 2021-09-30 | 32.46 | $32.74 | 250100 |
| 2021-09-29 | 32.44 | $32.63 | 304800 |
| 2021-09-28 | 32.46 | $33.00 | 137820 |
| 2021-09-27 | 32.38 | $33.02 | 51306 |
| 2021-09-24 | 32.29 | $32.95 | 45700 |
| 2021-09-23 | 32.21 | $33.13 | 59006 |
| 2021-09-22 | 32.07 | $32.85 | 49627 |
| 2021-09-21 | 31.99 | $32.58 | 59500 |
| 2021-09-20 | 32.01 | $31.55 | 56411 |
| 2021-09-17 | 32.37 | $31.94 | 80439 |
| 2021-09-16 | 32.70 | $32.07 | 64000 |
| 2021-09-15 | 33.08 | $31.96 | 145500 |
| 2021-09-14 | 33.58 | $32.44 | 47600 |
| 2021-09-13 | 34.06 | $33.56 | 46714 |
| 2021-09-10 | 34.28 | $33.75 | 42700 |
| 2021-09-09 | 34.51 | $34.32 | 45942 |
| 2021-09-08 | 34.60 | $34.42 | 43430 |
| 2021-09-07 | 34.70 | $34.60 | 41500 |
| 2021-09-03 | 34.75 | $34.78 | 48500 |
| 2021-09-02 | 34.77 | $35.09 | 57700 |
| 2021-09-01 | 34.69 | $35.37 | 67849 |
| 2021-08-31 | 34.52 | $34.98 | 43918 |
| 2021-08-30 | 34.44 | $35.12 | 45618 |
| 2021-08-27 | 34.30 | $34.82 | 37900 |
| 2021-08-26 | 34.23 | $34.44 | 55100 |
| 2021-08-25 | 34.28 | $34.49 | 105100 |
| 2021-08-24 | 34.34 | $34.81 | 70624 |
| 2021-08-23 | 34.32 | $34.66 | 70114 |
| 2021-08-20 | 34.35 | $34.16 | 86023 |
| 2021-08-19 | 34.56 | $34.49 | 79333 |
| 2021-08-18 | 34.72 | $35.56 | 62006 |
| 2021-08-17 | 34.59 | $34.89 | 37406 |
| 2021-08-16 | 34.65 | $35.20 | 66800 |
| 2021-08-13 | 34.64 | $34.90 | 31100 |
| 2021-08-12 | 34.74 | $34.32 | 41347 |
| 2021-08-11 | 35.06 | $34.64 | 35709 |
| 2021-08-10 | 35.35 | $34.95 | 54200 |
| 2021-08-09 | 35.62 | $35.04 | 51700 |
| 2021-08-06 | 35.93 | $35.31 | 38829 |
| 2021-08-05 | 36.23 | $35.90 | 39916 |
| 2021-08-04 | 36.41 | $35.88 | 41000 |
| 2021-08-03 | 36.65 | $35.97 | 206800 |
| 2021-08-02 | 36.91 | $36.48 | 41200 |
| 2021-07-30 | 37.07 | $36.96 | 57700 |
| 2021-07-29 | 37.11 | $37.71 | 40200 |
| 2021-07-28 | 36.93 | $37.41 | 40700 |
| 2021-07-27 | 36.80 | $37.18 | 35601 |
| 2021-07-26 | 36.72 | $36.97 | 69800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.29
2026-07-21
Close Price
$28.47
Vol: 59400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.20
Average
49.43
Maximum
83.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 58.29 | $28.47 | 59400 |
| 2026-07-20 | 57.34 | $28.31 | 50100 |
| 2026-07-17 | 56.99 | $28.25 | 31400 |
| 2026-07-16 | 60.60 | $28.71 | 21417 |
| 2026-07-15 | 58.02 | $28.24 | 17800 |
| 2026-07-14 | 56.70 | $28.01 | 18200 |
| 2026-07-13 | 56.19 | $27.92 | 18328 |
| 2026-07-10 | 57.93 | $28.16 | 16800 |
| 2026-07-09 | 57.72 | $28.12 | 19807 |
| 2026-07-08 | 60.02 | $28.45 | 17300 |
| 2026-07-07 | 63.84 | $28.97 | 26600 |
| 2026-07-06 | 62.81 | $28.73 | 24200 |
| 2026-07-02 | 60.61 | $28.24 | 46303 |
| 2026-07-01 | 51.19 | $26.55 | 48633 |
| 2026-06-30 | 48.49 | $26.16 | 47725 |
| 2026-06-29 | 53.22 | $26.82 | 44600 |
| 2026-06-26 | 50.87 | $26.48 | 34515 |
| 2026-06-25 | 54.96 | $27.01 | 29026 |
| 2026-06-24 | 53.83 | $26.84 | 24700 |
| 2026-06-23 | 51.09 | $26.44 | 41600 |
| 2026-06-22 | 46.40 | $25.82 | 52300 |
| 2026-06-18 | 43.75 | $25.50 | 23300 |
| 2026-06-17 | 45.21 | $25.72 | 68227 |
| 2026-06-16 | 48.12 | $26.14 | 25200 |
| 2026-06-15 | 49.41 | $26.32 | 36200 |
| 2026-06-12 | 49.41 | $26.32 | 22500 |
| 2026-06-11 | 51.27 | $26.59 | 35100 |
| 2026-06-10 | 50.48 | $26.47 | 16300 |
| 2026-06-09 | 48.50 | $26.17 | 42535 |
| 2026-06-08 | 43.41 | $25.46 | 48500 |
| 2026-06-05 | 42.88 | $25.39 | 35100 |
| 2026-06-04 | 42.30 | $25.31 | 33800 |
| 2026-06-03 | 44.63 | $25.74 | 155404 |
| 2026-06-02 | 47.23 | $26.19 | 63207 |
| 2026-06-01 | 47.81 | $26.29 | 25230 |
| 2026-05-29 | 51.52 | $26.90 | 24500 |
| 2026-05-28 | 55.55 | $27.50 | 195400 |
| 2026-05-27 | 59.29 | $28.01 | 169820 |
| 2026-05-26 | 52.50 | $26.87 | 383412 |
| 2026-05-22 | 56.17 | $27.34 | 21201 |
| 2026-05-21 | 54.36 | $27.06 | 34325 |
| 2026-05-20 | 51.30 | $26.61 | 28226 |
| 2026-05-19 | 50.02 | $26.43 | 27400 |
| 2026-05-18 | 47.10 | $26.03 | 32732 |
| 2026-05-15 | 46.50 | $25.95 | 25337 |
| 2026-05-14 | 48.38 | $26.24 | 42623 |
| 2026-05-13 | 47.47 | $26.11 | 41610 |
| 2026-05-12 | 50.50 | $26.58 | 162000 |
| 2026-05-11 | 50.76 | $26.62 | 41437 |
| 2026-05-08 | 52.51 | $26.89 | 37513 |
| 2026-05-07 | 51.63 | $26.74 | 40008 |
| 2026-05-06 | 56.09 | $27.42 | 35431 |
| 2026-05-05 | 53.57 | $26.97 | 25600 |
| 2026-05-04 | 50.25 | $26.42 | 41038 |
| 2026-05-01 | 56.92 | $27.37 | 16615 |
| 2026-04-30 | 55.01 | $27.05 | 42400 |
| 2026-04-29 | 48.34 | $26.07 | 28928 |
| 2026-04-28 | 42.47 | $25.36 | 36215 |
| 2026-04-27 | 40.94 | $25.19 | 43200 |
| 2026-04-24 | 40.32 | $25.12 | 48100 |
| 2026-04-23 | 41.08 | $25.25 | 32521 |
| 2026-04-22 | 42.98 | $25.57 | 21400 |
| 2026-04-21 | 43.39 | $25.64 | 28606 |
| 2026-04-20 | 47.86 | $26.35 | 27740 |
| 2026-04-17 | 49.92 | $26.65 | 41700 |
| 2026-04-16 | 44.46 | $25.93 | 46000 |
| 2026-04-15 | 44.59 | $25.95 | 28540 |
| 2026-04-14 | 46.57 | $26.26 | 39631 |
| 2026-04-13 | 49.24 | $26.66 | 76700 |
| 2026-04-10 | 51.57 | $26.99 | 24700 |
| 2026-04-09 | 49.86 | $26.74 | 34400 |
| 2026-04-08 | 49.86 | $26.74 | 57318 |
| 2026-04-07 | 41.91 | $25.66 | 65200 |
| 2026-04-06 | 38.29 | $25.24 | 39526 |
| 2026-04-02 | 38.95 | $25.36 | 37627 |
| 2026-04-01 | 39.48 | $25.46 | 137545 |
| 2026-03-31 | 36.92 | $25.15 | 729200 |
| 2026-03-30 | 29.81 | $24.37 | 90527 |
| 2026-03-27 | 29.94 | $24.40 | 45800 |
| 2026-03-26 | 30.50 | $24.54 | 61514 |
| 2026-03-25 | 29.87 | $24.47 | 73427 |
| 2026-03-24 | 28.57 | $24.32 | 54300 |
| 2026-03-23 | 29.65 | $24.63 | 63900 |
| 2026-03-20 | 28.15 | $24.45 | 60400 |
| 2026-03-19 | 30.23 | $25.06 | 45306 |
| 2026-03-18 | 32.95 | $25.78 | 25800 |
| 2026-03-17 | 42.15 | $27.62 | 40100 |
| 2026-03-16 | 40.43 | $27.42 | 43200 |
| 2026-03-13 | 36.39 | $26.97 | 36907 |
| 2026-03-12 | 36.92 | $27.07 | 31500 |
| 2026-03-11 | 40.75 | $27.75 | 23227 |
| 2026-03-10 | 41.22 | $27.83 | 37230 |
| 2026-03-09 | 41.92 | $27.95 | 50715 |
| 2026-03-06 | 45.01 | $28.46 | 43000 |
| 2026-03-05 | 43.54 | $28.27 | 49015 |
| 2026-03-04 | 49.04 | $29.11 | 33545 |
| 2026-03-03 | 53.31 | $29.67 | 94400 |
| 2026-03-02 | 58.40 | $30.26 | 37206 |
| 2026-02-27 | 67.06 | $31.10 | 34331 |
| 2026-02-26 | 66.21 | $30.95 | 675600 |
| 2026-02-25 | 65.65 | $30.85 | 35800 |
| 2026-02-24 | 71.27 | $31.35 | 24100 |
| 2026-02-23 | 74.17 | $31.59 | 28000 |
| 2026-02-20 | 74.29 | $31.60 | 13117 |
| 2026-02-19 | 73.39 | $31.38 | 30000 |
| 2026-02-18 | 72.70 | $31.21 | 37000 |
| 2026-02-17 | 73.23 | $31.26 | 25200 |
| 2026-02-13 | 78.06 | $31.70 | 37530 |
| 2026-02-12 | 83.27 | $32.14 | 24700 |
| 2026-02-11 | 82.08 | $31.68 | 44400 |
| 2026-02-10 | 80.25 | $31.05 | 100617 |
| 2026-02-09 | 79.98 | $30.96 | 219100 |
| 2026-02-06 | 78.79 | $30.58 | 53700 |
| 2026-02-05 | 75.51 | $29.68 | 45700 |
| 2026-02-04 | 73.61 | $29.24 | 35000 |
| 2026-02-03 | 67.54 | $28.12 | 35000 |
| 2026-02-02 | 66.22 | $27.92 | 30700 |
| 2026-01-30 | 60.94 | $27.22 | 22900 |
| 2026-01-29 | 61.86 | $27.29 | 25747 |
| 2026-01-28 | 58.83 | $26.93 | 21400 |
| 2026-01-27 | 63.77 | $27.30 | 127100 |
| 2026-01-26 | 61.88 | $27.07 | 60534 |
| 2026-01-23 | 60.52 | $26.91 | 20900 |
| 2026-01-22 | 61.83 | $27.01 | 32642 |
| 2026-01-21 | 59.67 | $26.75 | 28400 |
| 2026-01-20 | 58.29 | $26.59 | 420900 |
| 2026-01-16 | 58.12 | $26.57 | 230100 |
| 2026-01-15 | 62.35 | $26.92 | 94900 |
| 2026-01-14 | 62.27 | $26.91 | 34300 |
| 2026-01-13 | 57.38 | $26.30 | 33136 |
| 2026-01-12 | 57.12 | $26.27 | 51000 |
| 2026-01-09 | 57.90 | $26.34 | 20514 |
| 2026-01-08 | 60.02 | $26.53 | 24333 |
| 2026-01-07 | 51.93 | $25.61 | 22200 |
| 2026-01-06 | 56.67 | $26.01 | 35212 |
| 2026-01-05 | 51.04 | $25.48 | 45621 |
| 2026-01-02 | 56.87 | $25.92 | 38100 |
| 2025-12-31 | 61.08 | $26.20 | 13200 |
| 2025-12-30 | 61.39 | $26.22 | 24533 |
| 2025-12-29 | 61.11 | $26.19 | 18404 |
| 2025-12-26 | 59.23 | $25.99 | 23700 |
| 2025-12-24 | 59.23 | $25.99 | 9804 |
| 2025-12-23 | 58.60 | $25.92 | 30816 |
| 2025-12-22 | 59.10 | $25.96 | 32101 |
| 2025-12-19 | 61.57 | $26.16 | 36531 |
| 2025-12-18 | 62.06 | $26.20 | 28400 |
| 2025-12-17 | 61.70 | $26.15 | 21607 |
| 2025-12-16 | 65.27 | $26.45 | 36412 |
| 2025-12-15 | 63.04 | $26.12 | 41400 |
| 2025-12-12 | 64.84 | $26.27 | 40121 |
| 2025-12-11 | 61.34 | $25.77 | 43244 |
| 2025-12-10 | 56.38 | $25.17 | 32943 |
| 2025-12-09 | 56.03 | $25.13 | 32836 |
| 2025-12-08 | 54.71 | $24.98 | 82400 |
| 2025-12-05 | 58.61 | $25.33 | 43600 |
| 2025-12-04 | 59.29 | $25.39 | 63900 |
| 2025-12-03 | 61.58 | $25.59 | 67112 |
| 2025-12-02 | 56.92 | $25.00 | 29000 |
| 2025-12-01 | 59.36 | $25.21 | 23000 |
| 2025-11-28 | 57.03 | $24.93 | 32446 |
| 2025-11-26 | 55.11 | $24.71 | 41810 |
| 2025-11-25 | 53.86 | $24.57 | 222500 |
| 2025-11-24 | 50.10 | $24.17 | 42235 |
| 2025-11-21 | 51.09 | $24.27 | 44418 |
| 2025-11-20 | 41.82 | $23.42 | 193100 |
| 2025-11-19 | 43.48 | $23.60 | 34848 |
| 2025-11-18 | 42.27 | $23.50 | 64149 |
| 2025-11-17 | 45.60 | $23.86 | 607043 |
| 2025-11-14 | 51.14 | $24.38 | 48900 |
| 2025-11-13 | 57.37 | $24.87 | 29734 |
| 2025-11-12 | 55.15 | $24.66 | 27700 |
| 2025-11-11 | 57.31 | $24.82 | 39900 |
| 2025-11-10 | 51.03 | $24.27 | 48721 |
| 2025-11-07 | 53.19 | $24.43 | 35700 |
| 2025-11-06 | 50.84 | $24.24 | 45900 |
| 2025-11-05 | 50.34 | $24.20 | 50441 |
| 2025-11-04 | 45.48 | $23.83 | 43300 |
| 2025-11-03 | 44.08 | $23.73 | 59800 |
| 2025-10-31 | 42.24 | $23.60 | 44700 |
| 2025-10-30 | 44.94 | $23.85 | 49600 |
| 2025-10-29 | 50.45 | $24.30 | 57500 |
| 2025-10-28 | 50.98 | $24.34 | 28500 |
| 2025-10-27 | 52.82 | $24.48 | 29100 |
| 2025-10-24 | 54.56 | $24.61 | 25840 |
| 2025-10-23 | 55.22 | $24.66 | 21100 |
| 2025-10-22 | 59.04 | $24.94 | 27000 |
| 2025-10-21 | 56.38 | $24.68 | 39300 |
| 2025-10-20 | 57.89 | $24.79 | 22400 |
| 2025-10-17 | 59.40 | $24.90 | 39800 |
| 2025-10-16 | 53.65 | $24.35 | 91900 |
| 2025-10-15 | 46.13 | $23.78 | 33600 |
| 2025-10-14 | 44.01 | $23.64 | 48100 |
| 2025-10-13 | 43.71 | $23.62 | 40707 |
| 2025-10-10 | 42.09 | $23.51 | 55619 |
| 2025-10-09 | 38.73 | $23.29 | 57416 |
| 2025-10-08 | 39.93 | $23.41 | 37137 |
| 2025-10-07 | 38.88 | $23.34 | 72124 |
| 2025-10-06 | 38.88 | $23.34 | 224100 |
| 2025-10-03 | 40.05 | $23.47 | 41100 |
| 2025-10-02 | 43.40 | $23.82 | 41007 |
| 2025-10-01 | 42.49 | $23.75 | 55600 |
| 2025-09-30 | 35.73 | $23.27 | 49122 |
| 2025-09-29 | 38.51 | $23.58 | 52013 |
| 2025-09-26 | 36.23 | $23.43 | 98000 |
| 2025-09-25 | 36.08 | $23.42 | 63100 |
| 2025-09-24 | 35.94 | $23.41 | 34200 |
| 2025-09-23 | 38.83 | $23.76 | 28000 |
| 2025-09-22 | 35.45 | $23.52 | 58816 |
| 2025-09-19 | 36.73 | $23.68 | 45600 |
| 2025-09-18 | 38.04 | $23.84 | 54529 |
| 2025-09-17 | 39.90 | $24.06 | 35300 |
| 2025-09-16 | 40.50 | $24.13 | 41600 |
| 2025-09-15 | 41.95 | $24.30 | 75910 |
| 2025-09-12 | 39.91 | $24.13 | 27714 |
| 2025-09-11 | 41.46 | $24.32 | 39744 |
| 2025-09-10 | 39.70 | $24.17 | 20342 |
| 2025-09-09 | 41.85 | $24.44 | 32800 |
| 2025-09-08 | 39.06 | $24.20 | 44925 |
| 2025-09-05 | 41.59 | $24.52 | 44200 |
| 2025-09-04 | 40.21 | $24.40 | 31423 |
| 2025-09-03 | 39.07 | $24.30 | 60018 |
| 2025-09-02 | 39.94 | $24.42 | 56400 |
| 2025-08-29 | 39.62 | $24.39 | 39336 |
| 2025-08-28 | 39.89 | $24.43 | 90400 |
| 2025-08-27 | 34.88 | $23.95 | 48600 |
| 2025-08-26 | 34.12 | $23.88 | 66312 |
| 2025-08-25 | 35.12 | $24.06 | 40700 |
| 2025-08-22 | 37.69 | $24.50 | 45800 |
| 2025-08-21 | 34.81 | $24.22 | 52148 |
| 2025-08-20 | 35.03 | $24.26 | 58500 |
| 2025-08-19 | 33.02 | $24.06 | 286400 |
| 2025-08-18 | 28.04 | $23.59 | 286500 |
| 2025-08-15 | 28.09 | $23.60 | 54100 |
| 2025-08-14 | 27.88 | $23.58 | 75212 |
| 2025-08-13 | 37.60 | $25.48 | 27700 |
| 2025-08-12 | 38.47 | $25.61 | 46600 |
| 2025-08-11 | 36.20 | $25.40 | 44402 |
| 2025-08-08 | 37.13 | $25.55 | 25600 |
| 2025-08-07 | 38.25 | $25.73 | 36500 |
| 2025-08-06 | 35.37 | $25.45 | 20335 |
| 2025-08-05 | 35.54 | $25.48 | 46300 |
| 2025-08-04 | 34.25 | $25.35 | 35103 |
| 2025-08-01 | 34.81 | $25.46 | 51100 |
| 2025-07-31 | 29.85 | $24.96 | 68700 |
| 2025-07-30 | 32.48 | $25.52 | 90600 |
| 2025-07-29 | 34.38 | $25.89 | 37100 |
| 2025-07-28 | 37.29 | $26.41 | 27028 |
| 2025-07-25 | 46.58 | $27.70 | 16000 |
| 2025-07-24 | 51.08 | $28.18 | 28100 |
| 2025-07-23 | 54.63 | $28.52 | 21300 |
| 2025-07-22 | 53.08 | $28.35 | 28300 |
| 2025-07-21 | 46.44 | $27.70 | 19400 |
| 2025-07-18 | 44.84 | $27.56 | 23826 |
| 2025-07-17 | 44.72 | $27.55 | 28005 |
| 2025-07-16 | 45.69 | $27.66 | 45843 |
| 2025-07-15 | 45.78 | $27.67 | 29941 |
| 2025-07-14 | 52.09 | $28.35 | 21220 |
| 2025-07-11 | 52.39 | $28.38 | 19413 |
| 2025-07-10 | 53.47 | $28.49 | 22530 |
| 2025-07-09 | 53.47 | $28.49 | 43000 |
| 2025-07-08 | 51.16 | $28.21 | 100200 |
| 2025-07-07 | 51.86 | $28.29 | 469600 |
| 2025-07-03 | 55.76 | $28.72 | 17102 |
| 2025-07-02 | 55.61 | $28.70 | 38220 |
| 2025-07-01 | 54.82 | $28.59 | 47600 |
| 2025-06-30 | 53.17 | $28.36 | 21500 |
| 2025-06-27 | 49.84 | $27.92 | 62100 |
| 2025-06-26 | 49.46 | $27.87 | 34000 |
| 2025-06-25 | 47.45 | $27.61 | 35400 |
| 2025-06-24 | 52.73 | $28.30 | 29200 |
| 2025-06-23 | 52.36 | $28.25 | 83200 |
| 2025-06-20 | 49.86 | $27.91 | 81940 |
| 2025-06-18 | 46.99 | $27.54 | 70009 |
| 2025-06-17 | 43.49 | $27.12 | 1.4M |
| 2025-06-16 | 49.64 | $27.95 | 534200 |
| 2025-06-13 | 55.17 | $28.57 | 1.0M |
| 2025-06-12 | 58.68 | $28.92 | 34707 |
| 2025-06-11 | 58.47 | $28.89 | 48441 |
| 2025-06-10 | 57.56 | $28.76 | 1.3M |
| 2025-06-09 | 57.49 | $28.75 | 29726 |
| 2025-06-06 | 56.83 | $28.65 | 39415 |
| 2025-06-05 | 64.94 | $29.50 | 29755 |
| 2025-06-04 | 62.87 | $29.15 | 21400 |
| 2025-06-03 | 60.73 | $28.81 | 78203 |
| 2025-06-02 | 65.36 | $29.25 | 125794 |
| 2025-05-30 | 61.84 | $28.69 | 105500 |
| 2025-05-29 | 61.95 | $28.70 | 38700 |
| 2025-05-28 | 60.72 | $28.51 | 27005 |
| 2025-05-27 | 64.90 | $28.91 | 30005 |
| 2025-05-23 | 63.65 | $28.70 | 21503 |
| 2025-05-22 | 63.18 | $28.62 | 46800 |
| 2025-05-21 | 61.51 | $28.34 | 41400 |
| 2025-05-20 | 63.87 | $28.58 | 28236 |
| 2025-05-19 | 62.09 | $28.27 | 49300 |
| 2025-05-16 | 60.90 | $28.07 | 29900 |
| 2025-05-15 | 60.61 | $28.02 | 56944 |
| 2025-05-14 | 55.93 | $27.27 | 43332 |
| 2025-05-13 | 56.61 | $27.35 | 109622 |
| 2025-05-12 | 55.71 | $27.21 | 69200 |
| 2025-05-09 | 58.33 | $27.53 | 46000 |
| 2025-05-08 | 56.32 | $27.20 | 33100 |
| 2025-05-07 | 59.20 | $27.55 | 35500 |
| 2025-05-06 | 64.30 | $28.12 | 41900 |
| 2025-05-05 | 63.83 | $28.03 | 24512 |
| 2025-05-02 | 64.01 | $28.05 | 29100 |
| 2025-05-01 | 59.72 | $27.24 | 38349 |
| 2025-04-30 | 61.00 | $27.39 | 26600 |
| 2025-04-29 | 58.64 | $26.97 | 28148 |
| 2025-04-28 | 63.12 | $27.49 | 21816 |
| 2025-04-25 | 61.51 | $27.19 | 24333 |
| 2025-04-24 | 62.55 | $27.31 | 26800 |
| 2025-04-23 | 60.77 | $26.97 | 31029 |
| 2025-04-22 | 65.01 | $27.46 | 50800 |
| 2025-04-21 | 64.72 | $27.40 | 43800 |
| 2025-04-17 | 65.40 | $27.48 | 39914 |
| 2025-04-16 | 64.65 | $27.31 | 178349 |
| 2025-04-15 | 58.30 | $26.05 | 34200 |
| 2025-04-14 | 56.72 | $25.78 | 56800 |
| 2025-04-11 | 55.90 | $25.64 | 66140 |
| 2025-04-10 | 50.09 | $24.74 | 113430 |
| 2025-04-09 | 51.97 | $25.00 | 159400 |
| 2025-04-08 | 44.07 | $23.97 | 98100 |
| 2025-04-07 | 43.12 | $23.86 | 86104 |
| 2025-04-04 | 51.14 | $24.93 | 55100 |
| 2025-04-03 | 60.17 | $25.84 | 35000 |
| 2025-04-02 | 57.75 | $25.53 | 30237 |
| 2025-04-01 | 57.03 | $25.44 | 37632 |
| 2025-03-31 | 58.72 | $25.60 | 29703 |
| 2025-03-28 | 59.56 | $25.68 | 51100 |
| 2025-03-27 | 58.43 | $25.52 | 96229 |
| 2025-03-26 | 55.01 | $25.06 | 29746 |
| 2025-03-25 | 56.65 | $25.23 | 166600 |
| 2025-03-24 | 58.40 | $25.41 | 29700 |
| 2025-03-21 | 61.50 | $25.72 | 40100 |
| 2025-03-20 | 60.86 | $25.62 | 48124 |
| 2025-03-19 | 64.84 | $26.01 | 53021 |
| 2025-03-18 | 69.36 | $26.42 | 978442 |
| 2025-03-17 | 75.59 | $26.93 | 35800 |
| 2025-03-14 | 74.39 | $26.65 | 51711 |
| 2025-03-13 | 70.45 | $25.85 | 73100 |
| 2025-03-12 | 72.98 | $26.04 | 512406 |
| 2025-03-11 | 72.64 | $25.97 | 1.8M |
| 2025-03-10 | 72.35 | $25.91 | 1.3M |
| 2025-03-07 | 76.82 | $26.26 | 229712 |
| 2025-03-06 | 75.55 | $25.95 | 29132 |
| 2025-03-05 | 77.37 | $26.09 | 41937 |
| 2025-03-04 | 77.30 | $26.07 | 48001 |
| 2025-03-03 | 73.97 | $25.25 | 285600 |
| 2025-02-28 | 73.24 | $25.09 | 47400 |
| 2025-02-27 | 75.50 | $25.27 | 563900 |
| 2025-02-26 | 74.46 | $25.02 | 208800 |
| 2025-02-25 | 77.19 | $25.24 | 32200 |
| 2025-02-24 | 75.89 | $24.90 | 109000 |
| 2025-02-21 | 75.89 | $24.90 | 53400 |
| 2025-02-20 | 73.22 | $24.24 | 51126 |
| 2025-02-19 | 71.06 | $23.77 | 66205 |
| 2025-02-18 | 73.58 | $23.98 | 79800 |
| 2025-02-14 | 75.65 | $24.15 | 78413 |
| 2025-02-13 | 75.31 | $24.06 | 126546 |
| 2025-02-12 | 72.28 | $23.34 | 99800 |
| 2025-02-11 | 67.87 | $22.49 | 53500 |
| 2025-02-10 | 65.80 | $22.15 | 151500 |
| 2025-02-07 | 65.18 | $22.05 | 1.1M |
| 2025-02-06 | 65.98 | $22.12 | 105026 |
| 2025-02-05 | 54.48 | $20.61 | 183600 |
| 2025-02-04 | 58.46 | $20.93 | 79341 |
| 2025-02-03 | 56.97 | $20.77 | 170831 |
| 2025-01-31 | 60.45 | $21.04 | 166600 |
| 2025-01-30 | 61.24 | $21.10 | 104144 |
| 2025-01-29 | 56.76 | $20.60 | 142814 |
| 2025-01-28 | 59.64 | $20.82 | 224549 |
| 2025-01-27 | 60.04 | $20.85 | 513012 |
| 2025-01-24 | 59.01 | $20.73 | 300000 |
| 2025-01-23 | 57.98 | $20.61 | 348600 |
| 2025-01-22 | 54.55 | $20.23 | 279800 |
| 2025-01-21 | 55.57 | $20.32 | 702347 |
| 2025-01-17 | 45.16 | $19.36 | 237600 |
| 2025-01-16 | 44.52 | $19.31 | 1.0M |
| 2025-01-15 | 39.69 | $18.95 | 141246 |
| 2025-01-14 | 39.41 | $18.93 | 385600 |
| 2025-01-13 | 32.44 | $18.46 | 421700 |
| 2025-01-10 | 32.51 | $18.47 | 329100 |
| 2025-01-08 | 36.11 | $18.92 | 102900 |
| 2025-01-07 | 37.33 | $19.06 | 509729 |
| 2025-01-06 | 36.01 | $18.97 | 705229 |
| 2025-01-03 | 36.58 | $19.04 | 232504 |
| 2025-01-02 | 36.90 | $19.08 | 179900 |
| 2024-12-31 | 36.77 | $19.07 | 161500 |
| 2024-12-30 | 37.88 | $19.22 | 348014 |
| 2024-12-27 | 40.03 | $19.50 | 327221 |
| 2024-12-26 | 38.85 | $19.40 | 231040 |
| 2024-12-24 | 38.28 | $19.35 | 145805 |
| 2024-12-23 | 36.34 | $19.18 | 408221 |
| 2024-12-20 | 34.03 | $18.98 | 399400 |
| 2024-12-19 | 34.99 | $19.14 | 290700 |
| 2024-12-18 | 33.88 | $19.04 | 279900 |
| 2024-12-17 | 38.24 | $19.74 | 284619 |
| 2024-12-16 | 40.65 | $20.08 | 1.0M |
| 2024-12-13 | 41.91 | $20.25 | 201315 |
| 2024-12-12 | 42.72 | $20.36 | 334000 |
| 2024-12-11 | 43.59 | $20.48 | 184700 |
| 2024-12-10 | 45.59 | $20.75 | 196021 |
| 2024-12-09 | 43.02 | $20.47 | 443300 |
| 2024-12-06 | 42.00 | $20.36 | 240744 |
| 2024-12-05 | 42.06 | $20.37 | 236200 |
| 2024-12-04 | 39.29 | $20.06 | 169834 |
| 2024-12-03 | 43.71 | $20.75 | 243700 |
| 2024-12-02 | 48.04 | $21.33 | 283545 |
| 2024-11-29 | 41.07 | $20.60 | 435400 |
| 2024-11-27 | 42.40 | $20.78 | 126310 |
| 2024-11-26 | 40.15 | $20.56 | 214800 |
| 2024-11-25 | 43.29 | $20.99 | 245639 |
| 2024-11-22 | 38.39 | $20.53 | 171830 |
| 2024-11-21 | 35.75 | $20.30 | 171200 |
| 2024-11-20 | 36.46 | $20.41 | 140200 |
| 2024-11-19 | 36.35 | $20.40 | 718700 |
| 2024-11-18 | 37.01 | $20.51 | 310000 |
| 2024-11-15 | 34.75 | $20.29 | 274900 |
| 2024-11-14 | 33.30 | $20.15 | 265000 |
| 2024-11-13 | 33.86 | $20.26 | 211000 |
| 2024-11-12 | 36.52 | $20.76 | 209800 |
| 2024-11-11 | 39.28 | $21.23 | 219514 |
| 2024-11-08 | 38.24 | $21.12 | 152200 |
| 2024-11-07 | 39.58 | $21.35 | 195800 |
| 2024-11-06 | 33.62 | $20.73 | 83414 |
| 2024-11-05 | 40.18 | $21.81 | 128632 |
| 2024-11-04 | 38.92 | $21.69 | 149500 |
| 2024-11-01 | 41.12 | $22.01 | 114545 |
| 2024-10-31 | 40.62 | $21.96 | 118636 |
| 2024-10-30 | 38.65 | $21.76 | 76845 |
| 2024-10-29 | 44.86 | $22.64 | 95700 |
| 2024-10-28 | 46.72 | $22.87 | 94300 |
| 2024-10-25 | 44.44 | $22.63 | 57300 |
| 2024-10-24 | 45.84 | $22.81 | 78521 |
| 2024-10-23 | 43.58 | $22.57 | 88140 |
| 2024-10-22 | 45.77 | $22.86 | 102248 |
| 2024-10-21 | 46.08 | $22.90 | 98601 |
| 2024-10-18 | 50.26 | $23.43 | 58710 |
| 2024-10-17 | 48.85 | $23.26 | 394400 |
| 2024-10-16 | 43.24 | $22.64 | 158106 |
| 2024-10-15 | 44.13 | $22.76 | 303500 |
| 2024-10-14 | 46.32 | $23.05 | 151100 |
| 2024-10-11 | 47.71 | $23.23 | 113100 |
| 2024-10-10 | 46.00 | $23.03 | 79146 |
| 2024-10-09 | 47.40 | $23.22 | 80100 |
| 2024-10-08 | 44.97 | $22.93 | 81736 |
| 2024-10-07 | 51.35 | $23.75 | 83500 |
| 2024-10-04 | 51.35 | $23.75 | 55100 |
| 2024-10-03 | 52.33 | $23.87 | 30612 |
| 2024-10-02 | 52.33 | $23.87 | 237800 |
| 2024-10-01 | 49.50 | $23.48 | 250601 |
| 2024-09-30 | 51.82 | $23.79 | 190345 |
| 2024-09-27 | 56.90 | $24.41 | 44200 |
| 2024-09-26 | 52.00 | $23.73 | 94200 |
| 2024-09-25 | 43.58 | $22.79 | 41700 |
| 2024-09-24 | 46.03 | $23.09 | 54714 |
| 2024-09-23 | 43.31 | $22.82 | 66300 |
| 2024-09-20 | 45.24 | $23.06 | 57345 |
| 2024-09-19 | 49.70 | $23.57 | 45704 |
| 2024-09-18 | 46.24 | $23.22 | 41927 |
| 2024-09-17 | 49.57 | $23.58 | 52000 |
| 2024-09-16 | 51.03 | $23.73 | 614302 |
| 2024-09-13 | 51.22 | $23.75 | 63317 |
| 2024-09-12 | 50.25 | $23.64 | 102000 |
| 2024-09-11 | 45.27 | $23.11 | 108729 |
| 2024-09-10 | 38.79 | $22.52 | 232000 |
| 2024-09-09 | 40.33 | $22.72 | 181400 |
| 2024-09-06 | 43.43 | $23.10 | 69200 |
| 2024-09-05 | 46.10 | $23.40 | 91412 |
| 2024-09-04 | 44.59 | $23.26 | 73822 |
| 2024-09-03 | 44.93 | $23.30 | 75200 |
| 2024-08-30 | 45.68 | $23.39 | 92442 |
| 2024-08-29 | 44.71 | $23.29 | 85400 |
| 2024-08-28 | 42.16 | $23.03 | 37233 |
| 2024-08-27 | 44.80 | $23.38 | 111704 |
| 2024-08-26 | 39.33 | $22.85 | 98827 |
| 2024-08-23 | 39.97 | $22.94 | 304507 |
| 2024-08-22 | 36.25 | $22.60 | 229900 |
| 2024-08-21 | 37.15 | $22.74 | 469200 |
| 2024-08-20 | 31.75 | $22.27 | 234000 |
| 2024-08-19 | 33.93 | $22.64 | 457845 |
| 2024-08-16 | 34.92 | $22.80 | 103500 |
| 2024-08-15 | 35.47 | $22.89 | 237600 |
| 2024-08-14 | 33.01 | $22.67 | 82235 |
| 2024-08-13 | 36.89 | $23.31 | 100514 |
| 2024-08-12 | 37.28 | $23.37 | 97100 |
| 2024-08-09 | 37.91 | $23.47 | 120400 |
| 2024-08-08 | 40.18 | $23.82 | 92700 |
| 2024-08-07 | 37.86 | $23.59 | 104400 |
| 2024-08-06 | 39.71 | $23.88 | 141200 |
| 2024-08-05 | 39.77 | $23.89 | 57401 |
| 2024-08-02 | 43.62 | $24.47 | 74504 |
| 2024-08-01 | 38.66 | $23.96 | 42700 |
| 2024-07-31 | 40.18 | $24.19 | 71222 |
| 2024-07-30 | 40.70 | $24.27 | 319600 |
| 2024-07-29 | 38.30 | $24.02 | 271218 |
| 2024-07-26 | 45.35 | $25.03 | 101618 |
| 2024-07-25 | 40.73 | $24.58 | 70444 |
| 2024-07-24 | 40.73 | $24.58 | 45000 |
| 2024-07-23 | 41.58 | $24.70 | 191900 |
| 2024-07-22 | 43.81 | $25.01 | 277000 |
| 2024-07-19 | 41.10 | $24.73 | 61000 |
| 2024-07-18 | 42.85 | $24.98 | 55600 |
| 2024-07-17 | 45.75 | $25.37 | 49400 |
| 2024-07-16 | 42.83 | $25.06 | 106100 |
| 2024-07-15 | 40.38 | $24.81 | 65200 |
| 2024-07-12 | 42.90 | $25.17 | 46400 |
| 2024-07-11 | 45.21 | $25.48 | 49500 |
| 2024-07-10 | 44.57 | $25.41 | 44545 |
| 2024-07-09 | 41.21 | $25.05 | 68700 |
| 2024-07-08 | 40.74 | $25.00 | 130130 |
| 2024-07-05 | 34.63 | $24.39 | 84822 |
| 2024-07-03 | 35.03 | $24.46 | 36024 |
| 2024-07-02 | 35.19 | $24.49 | 99700 |
| 2024-07-01 | 32.30 | $24.20 | 125627 |
| 2024-06-28 | 29.63 | $23.94 | 134400 |
| 2024-06-27 | 30.83 | $24.21 | 70331 |
| 2024-06-26 | 32.40 | $24.55 | 47200 |
| 2024-06-25 | 34.57 | $24.99 | 74300 |
| 2024-06-24 | 30.67 | $24.60 | 117500 |
| 2024-06-21 | 30.26 | $24.56 | 66545 |
| 2024-06-20 | 47.32 | $27.16 | 80102 |
| 2024-06-18 | 48.83 | $27.31 | 80000 |
| 2024-06-17 | 45.29 | $26.99 | 66036 |
| 2024-06-14 | 44.61 | $26.93 | 71803 |
| 2024-06-13 | 47.22 | $27.21 | 44425 |
| 2024-06-12 | 51.18 | $27.60 | 32000 |
| 2024-06-11 | 50.67 | $27.55 | 53300 |
| 2024-06-10 | 52.53 | $27.73 | 35620 |
| 2024-06-07 | 53.98 | $27.87 | 27800 |
| 2024-06-06 | 57.56 | $28.20 | 177700 |
| 2024-06-05 | 52.38 | $27.63 | 35900 |
| 2024-06-04 | 49.83 | $27.38 | 42010 |
| 2024-06-03 | 48.03 | $27.21 | 35239 |
| 2024-05-31 | 46.64 | $27.08 | 42507 |
| 2024-05-30 | 46.22 | $27.04 | 40824 |
| 2024-05-29 | 49.46 | $27.39 | 57600 |
| 2024-05-28 | 52.67 | $27.71 | 35300 |
| 2024-05-24 | 52.39 | $27.68 | 33700 |
| 2024-05-23 | 49.42 | $27.36 | 48411 |
| 2024-05-22 | 51.82 | $27.61 | 30400 |
| 2024-05-21 | 61.89 | $28.49 | 36800 |
| 2024-05-20 | 64.32 | $28.67 | 24707 |
| 2024-05-17 | 65.40 | $28.75 | 27216 |
| 2024-05-16 | 65.80 | $28.78 | 33413 |
| 2024-05-15 | 64.51 | $28.59 | 25800 |
| 2024-05-14 | 61.54 | $28.18 | 28300 |
| 2024-05-13 | 59.82 | $27.96 | 48100 |
| 2024-05-10 | 57.62 | $27.69 | 28031 |
| 2024-05-09 | 58.29 | $27.75 | 33300 |
| 2024-05-08 | 56.35 | $27.51 | 46900 |
| 2024-05-07 | 51.91 | $27.01 | 46108 |
| 2024-05-06 | 48.64 | $26.68 | 31322 |
| 2024-05-03 | 50.22 | $26.84 | 41500 |
| 2024-05-02 | 46.74 | $26.50 | 99700 |
| 2024-05-01 | 50.59 | $26.89 | 34700 |
| 2024-04-30 | 51.52 | $26.98 | 59633 |
| 2024-04-29 | 56.21 | $27.41 | 46600 |
| 2024-04-26 | 56.13 | $27.40 | 3.4M |
| 2024-04-25 | 55.36 | $27.31 | 31600 |
| 2024-04-24 | 54.17 | $27.17 | 28547 |
| 2024-04-23 | 50.98 | $26.81 | 34700 |
| 2024-04-22 | 52.82 | $27.00 | 57738 |
| 2024-04-19 | 48.04 | $26.49 | 65506 |
| 2024-04-18 | 39.98 | $25.78 | 65100 |
| 2024-04-17 | 37.11 | $25.56 | 64700 |
| 2024-04-16 | 38.30 | $25.71 | 68520 |
| 2024-04-15 | 39.58 | $25.87 | 44800 |
| 2024-04-12 | 40.63 | $26.00 | 30100 |
| 2024-04-11 | 44.79 | $26.48 | 47329 |
| 2024-04-10 | 42.94 | $26.32 | 25400 |
| 2024-04-09 | 49.00 | $26.94 | 32000 |
| 2024-04-08 | 51.56 | $27.17 | 37110 |
| 2024-04-05 | 50.60 | $27.08 | 31000 |
| 2024-04-04 | 53.16 | $27.31 | 39200 |
| 2024-04-03 | 52.46 | $27.24 | 30415 |
| 2024-04-02 | 54.78 | $27.45 | 23100 |
| 2024-04-01 | 53.28 | $27.29 | 31800 |
| 2024-03-28 | 55.23 | $27.47 | 27500 |
| 2024-03-27 | 53.81 | $27.31 | 34800 |
| 2024-03-26 | 54.74 | $27.40 | 36500 |
| 2024-03-25 | 56.39 | $27.56 | 33100 |
| 2024-03-22 | 50.04 | $26.85 | 43800 |
| 2024-03-21 | 44.53 | $26.34 | 21700 |
| 2024-03-20 | 50.20 | $26.89 | 44900 |
| 2024-03-19 | 47.55 | $26.66 | 35000 |
| 2024-03-18 | 48.84 | $26.78 | 29729 |
| 2024-03-15 | 50.02 | $26.89 | 50215 |
| 2024-03-14 | 48.51 | $26.75 | 55002 |
| 2024-03-13 | 52.26 | $27.10 | 27800 |
| 2024-03-12 | 50.39 | $26.92 | 31394 |
| 2024-03-11 | 59.19 | $27.64 | 34629 |
| 2024-03-08 | 57.93 | $27.51 | 37739 |
| 2024-03-07 | 62.29 | $27.82 | 37800 |
| 2024-03-06 | 57.04 | $27.29 | 40613 |
| 2024-03-05 | 57.76 | $27.34 | 27747 |
| 2024-03-04 | 58.04 | $27.36 | 130311 |
| 2024-03-01 | 56.44 | $27.20 | 37417 |
| 2024-02-29 | 65.64 | $27.82 | 49700 |
| 2024-02-28 | 65.97 | $27.84 | 267600 |
| 2024-02-27 | 65.64 | $27.80 | 251700 |
| 2024-02-26 | 64.08 | $27.61 | 1.3M |
| 2024-02-23 | 67.29 | $27.82 | 50308 |
| 2024-02-22 | 68.85 | $27.92 | 48845 |
| 2024-02-21 | 68.51 | $27.87 | 38005 |
| 2024-02-20 | 65.59 | $27.47 | 44409 |
| 2024-02-16 | 63.34 | $27.19 | 55400 |
| 2024-02-15 | 60.81 | $26.90 | 70732 |
| 2024-02-14 | 58.67 | $26.67 | 51421 |
| 2024-02-13 | 59.75 | $26.75 | 329500 |
| 2024-02-12 | 65.48 | $27.15 | 192200 |
| 2024-02-09 | 66.54 | $27.22 | 396700 |
| 2024-02-08 | 66.02 | $27.15 | 59700 |
| 2024-02-07 | 67.16 | $27.23 | 73549 |
| 2024-02-06 | 66.61 | $27.15 | 99214 |
| 2024-02-05 | 57.63 | $26.08 | 51400 |
| 2024-02-02 | 56.38 | $25.96 | 33100 |
| 2024-02-01 | 56.07 | $25.93 | 37600 |
| 2024-01-31 | 53.91 | $25.72 | 63143 |
| 2024-01-30 | 60.36 | $26.20 | 59925 |
| 2024-01-29 | 59.98 | $26.16 | 77600 |
| 2024-01-26 | 57.67 | $25.92 | 50500 |
| 2024-01-25 | 55.11 | $25.67 | 59700 |
| 2024-01-24 | 54.38 | $25.60 | 85304 |
| 2024-01-23 | 55.61 | $25.70 | 75437 |
| 2024-01-22 | 55.22 | $25.66 | 124000 |
| 2024-01-19 | 59.01 | $25.97 | 267839 |
| 2024-01-18 | 58.84 | $25.95 | 122100 |
| 2024-01-17 | 58.33 | $25.89 | 69100 |
| 2024-01-16 | 66.98 | $26.56 | 148418 |
| 2024-01-12 | 69.76 | $26.75 | 81623 |
| 2024-01-11 | 66.87 | $26.33 | 174000 |
| 2024-01-10 | 58.52 | $25.40 | 47416 |
| 2024-01-09 | 55.43 | $25.13 | 44400 |
| 2024-01-08 | 55.31 | $25.12 | 162628 |
| 2024-01-05 | 54.16 | $25.02 | 88200 |
| 2024-01-04 | 54.05 | $25.01 | 80000 |
| 2024-01-03 | 51.10 | $24.75 | 54349 |
| 2024-01-02 | 50.87 | $24.73 | 143522 |
| 2023-12-29 | 54.53 | $25.03 | 49200 |
| 2023-12-28 | 56.87 | $25.21 | 52000 |
| 2023-12-27 | 54.93 | $25.02 | 67800 |
| 2023-12-26 | 54.63 | $24.99 | 85100 |
| 2023-12-22 | 53.84 | $24.91 | 76609 |
| 2023-12-21 | 53.16 | $24.84 | 160400 |
| 2023-12-20 | 48.64 | $24.40 | 75112 |
| 2023-12-19 | 51.65 | $24.68 | 342100 |
| 2023-12-18 | 49.64 | $24.49 | 601208 |
| 2023-12-15 | 47.11 | $24.26 | 104816 |
| 2023-12-14 | 50.23 | $24.56 | 179800 |
| 2023-12-13 | 43.86 | $24.02 | 343700 |
| 2023-12-12 | 39.21 | $23.68 | 373900 |
| 2023-12-11 | 40.42 | $23.81 | 312437 |
| 2023-12-08 | 42.25 | $24.00 | 193100 |
| 2023-12-07 | 41.99 | $23.98 | 169408 |
| 2023-12-06 | 39.51 | $23.79 | 159100 |
| 2023-12-05 | 41.00 | $23.96 | 228200 |
| 2023-12-04 | 45.38 | $24.42 | 132035 |
| 2023-12-01 | 47.59 | $24.63 | 90921 |
| 2023-11-30 | 49.32 | $24.79 | 102400 |
| 2023-11-29 | 42.61 | $24.25 | 93200 |
| 2023-11-28 | 45.14 | $24.49 | 80700 |
| 2023-11-27 | 46.00 | $24.57 | 94100 |
| 2023-11-24 | 47.96 | $24.75 | 60900 |
| 2023-11-22 | 49.86 | $24.92 | 63800 |
| 2023-11-21 | 46.79 | $24.66 | 97700 |
| 2023-11-20 | 46.79 | $24.66 | 140600 |
| 2023-11-17 | 47.70 | $24.75 | 90100 |
| 2023-11-16 | 43.89 | $24.42 | 82022 |
| 2023-11-15 | 47.59 | $24.79 | 65200 |
| 2023-11-14 | 47.01 | $24.74 | 83300 |
| 2023-11-13 | 33.12 | $23.74 | 192900 |
| 2023-11-10 | 31.06 | $23.62 | 108200 |
| 2023-11-09 | 31.06 | $23.62 | 76028 |
| 2023-11-08 | 31.14 | $23.63 | 113300 |
| 2023-11-07 | 33.11 | $23.90 | 146200 |
| 2023-11-06 | 29.49 | $23.67 | 181800 |
| 2023-11-03 | 31.54 | $23.96 | 92200 |
| 2023-11-02 | 31.82 | $24.00 | 95200 |
| 2023-11-01 | 28.24 | $23.77 | 96415 |
| 2023-10-31 | 27.92 | $23.75 | 114117 |
| 2023-10-30 | 30.45 | $24.15 | 184400 |
| 2023-10-27 | 30.45 | $24.15 | 106000 |
| 2023-10-26 | 31.54 | $24.32 | 142300 |
| 2023-10-25 | 32.86 | $24.52 | 80900 |
| 2023-10-24 | 34.08 | $24.70 | 116617 |
| 2023-10-23 | 32.77 | $24.60 | 105600 |
| 2023-10-20 | 33.27 | $24.68 | 66816 |
| 2023-10-19 | 33.89 | $24.78 | 102028 |
| 2023-10-18 | 30.83 | $24.53 | 70727 |
| 2023-10-17 | 31.44 | $24.64 | 181617 |
| 2023-10-16 | 34.24 | $25.12 | 574234 |
| 2023-10-13 | 34.73 | $25.20 | 69202 |
| 2023-10-12 | 36.27 | $25.45 | 78420 |
| 2023-10-11 | 38.76 | $25.83 | 82237 |
| 2023-10-10 | 36.58 | $25.63 | 134641 |
| 2023-10-09 | 33.68 | $25.37 | 47800 |
| 2023-10-06 | 35.97 | $25.75 | 83200 |
| 2023-10-05 | 37.90 | $26.05 | 58529 |
| 2023-10-04 | 35.60 | $25.84 | 169900 |
| 2023-10-03 | 29.46 | $25.32 | 196829 |
| 2023-10-02 | 18.20 | $24.53 | 395600 |
| 2023-09-29 | 20.70 | $25.16 | 374835 |
| 2023-09-28 | 21.28 | $25.29 | 104000 |
| 2023-09-27 | 21.63 | $25.37 | 66800 |
| 2023-09-26 | 23.41 | $25.76 | 114700 |
| 2023-09-25 | 25.35 | $26.14 | 155917 |
| 2023-09-22 | 26.27 | $26.31 | 113939 |
| 2023-09-21 | 28.29 | $26.66 | 57111 |
| 2023-09-20 | 30.72 | $27.04 | 89409 |
| 2023-09-19 | 30.57 | $27.03 | 53434 |
| 2023-09-18 | 30.95 | $27.09 | 83300 |
| 2023-09-15 | 31.38 | $27.16 | 57900 |
| 2023-09-14 | 32.18 | $27.29 | 53900 |
| 2023-09-13 | 33.03 | $27.43 | 221300 |
| 2023-09-12 | 34.72 | $27.70 | 1.2M |
| 2023-09-11 | 35.16 | $27.77 | 565900 |
| 2023-09-08 | 35.41 | $27.81 | 226848 |
| 2023-09-07 | 35.88 | $27.89 | 57500 |
| 2023-09-06 | 38.33 | $28.29 | 44700 |
| 2023-09-05 | 36.79 | $28.14 | 47427 |
| 2023-09-01 | 39.20 | $28.53 | 40707 |
| 2023-08-31 | 42.16 | $28.97 | 43400 |
| 2023-08-30 | 47.84 | $29.70 | 32600 |
| 2023-08-29 | 47.84 | $29.70 | 44200 |
| 2023-08-28 | 47.58 | $29.67 | 39635 |
| 2023-08-25 | 46.12 | $29.50 | 33540 |
| 2023-08-24 | 42.07 | $29.05 | 45632 |
| 2023-08-23 | 43.88 | $29.31 | 46100 |
| 2023-08-22 | 40.31 | $28.93 | 46800 |
| 2023-08-21 | 42.90 | $29.31 | 52100 |
| 2023-08-18 | 43.53 | $29.40 | 30126 |
| 2023-08-17 | 39.20 | $28.94 | 36445 |
| 2023-08-16 | 39.70 | $29.02 | 31700 |
| 2023-08-15 | 44.75 | $29.76 | 37300 |
| 2023-08-14 | 40.37 | $29.31 | 45135 |
| 2023-08-11 | 38.94 | $29.17 | 32100 |
| 2023-08-10 | 42.85 | $29.73 | 41020 |
| 2023-08-09 | 42.26 | $29.67 | 98002 |
| 2023-08-08 | 44.67 | $30.00 | 212800 |
| 2023-08-07 | 44.30 | $29.96 | 57810 |
| 2023-08-04 | 38.94 | $29.40 | 33100 |
| 2023-08-03 | 40.66 | $29.66 | 41100 |
| 2023-08-02 | 41.27 | $29.75 | 32300 |
| 2023-08-01 | 41.85 | $29.84 | 29620 |
| 2023-07-31 | 42.43 | $29.93 | 42000 |
| 2023-07-28 | 48.40 | $30.78 | 40630 |
| 2023-07-27 | 46.63 | $30.57 | 70127 |
| 2023-07-26 | 51.57 | $31.19 | 27500 |
| 2023-07-25 | 48.12 | $30.78 | 27300 |
| 2023-07-24 | 46.89 | $30.64 | 39400 |
| 2023-07-21 | 49.10 | $30.92 | 36726 |
| 2023-07-20 | 43.51 | $30.30 | 29306 |
| 2023-07-19 | 44.48 | $30.43 | 57039 |
| 2023-07-18 | 45.98 | $30.63 | 47821 |
| 2023-07-17 | 46.51 | $30.70 | 65800 |
| 2023-07-14 | 50.57 | $31.22 | 44000 |
| 2023-07-13 | 49.85 | $31.13 | 36900 |
| 2023-07-12 | 44.00 | $30.45 | 35948 |
| 2023-07-11 | 42.59 | $30.30 | 33326 |
| 2023-07-10 | 43.49 | $30.43 | 35500 |
| 2023-07-07 | 44.24 | $30.54 | 43712 |
| 2023-07-06 | 42.79 | $30.37 | 48301 |
| 2023-07-05 | 47.86 | $31.10 | 46941 |
| 2023-07-03 | 52.64 | $31.69 | 31700 |
| 2023-06-30 | 55.69 | $32.03 | 47600 |
| 2023-06-29 | 53.74 | $31.77 | 29000 |
| 2023-06-28 | 54.53 | $31.86 | 71000 |
| 2023-06-27 | 49.80 | $31.25 | 109803 |
| 2023-06-26 | 48.28 | $31.07 | 36500 |
| 2023-06-23 | 48.75 | $31.13 | 37900 |
| 2023-06-22 | 46.72 | $30.88 | 39300 |
| 2023-06-21 | 49.40 | $31.24 | 43629 |
| 2023-06-20 | 54.14 | $31.82 | 43400 |
| 2023-06-16 | 51.71 | $31.50 | 30738 |
| 2023-06-15 | 53.47 | $31.71 | 52600 |
| 2023-06-14 | 47.10 | $30.93 | 96818 |
| 2023-06-13 | 45.64 | $30.77 | 57000 |
| 2023-06-12 | 42.36 | $30.42 | 37724 |
| 2023-06-09 | 40.09 | $30.19 | 30913 |
| 2023-06-08 | 42.73 | $30.57 | 26313 |
| 2023-06-07 | 39.97 | $30.29 | 35100 |
| 2023-06-06 | 40.16 | $30.32 | 36723 |
| 2023-06-05 | 35.32 | $29.84 | 127343 |
| 2023-06-02 | 36.92 | $30.11 | 46124 |
| 2023-06-01 | 38.70 | $30.40 | 42400 |
| 2023-05-31 | 36.28 | $30.16 | 39012 |
| 2023-05-30 | 40.39 | $30.81 | 39330 |
| 2023-05-26 | 43.25 | $31.21 | 25700 |
| 2023-05-25 | 42.77 | $31.16 | 34400 |
| 2023-05-24 | 44.19 | $31.36 | 30500 |
| 2023-05-23 | 51.35 | $32.24 | 62900 |
| 2023-05-22 | 59.57 | $33.03 | 48147 |
| 2023-05-19 | 58.12 | $32.85 | 33248 |
| 2023-05-18 | 55.41 | $32.53 | 31900 |
| 2023-05-17 | 57.85 | $32.75 | 18184 |
| 2023-05-16 | 61.47 | $33.06 | 28149 |
| 2023-05-15 | 64.57 | $33.31 | 28700 |
| 2023-05-12 | 60.32 | $32.75 | 27327 |
| 2023-05-11 | 60.56 | $32.77 | 52144 |
| 2023-05-10 | 58.21 | $32.48 | 51444 |
| 2023-05-09 | 57.80 | $32.43 | 1.9M |
| 2023-05-08 | 66.97 | $33.16 | 381300 |
| 2023-05-05 | 72.52 | $33.53 | 38108 |
| 2023-05-04 | 69.96 | $33.13 | 22600 |
| 2023-05-03 | 71.87 | $33.25 | 30800 |
| 2023-05-02 | 71.56 | $33.20 | 32000 |
| 2023-05-01 | 72.01 | $33.23 | 30100 |
| 2023-04-28 | 70.55 | $32.98 | 31835 |
| 2023-04-27 | 69.59 | $32.82 | 110900 |
| 2023-04-26 | 68.43 | $32.63 | 28500 |
| 2023-04-25 | 72.45 | $32.92 | 37200 |
| 2023-04-24 | 72.18 | $32.87 | 164000 |
| 2023-04-21 | 70.37 | $32.54 | 29100 |
| 2023-04-20 | 68.74 | $32.26 | 38918 |
| 2023-04-19 | 69.92 | $32.35 | 46349 |
| 2023-04-18 | 67.70 | $31.97 | 45800 |
| 2023-04-17 | 67.22 | $31.89 | 33000 |
| 2023-04-14 | 66.62 | $31.79 | 41516 |
| 2023-04-13 | 71.28 | $32.17 | 28146 |
| 2023-04-12 | 68.53 | $31.67 | 39900 |
| 2023-04-11 | 68.36 | $31.64 | 27012 |
| 2023-04-10 | 68.48 | $31.65 | 44607 |
| 2023-04-06 | 68.42 | $31.64 | 385412 |
| 2023-04-05 | 71.46 | $31.91 | 63604 |
| 2023-04-04 | 67.79 | $31.18 | 88226 |
| 2023-04-03 | 67.79 | $31.18 | 33329 |
| 2023-03-31 | 66.29 | $30.90 | 36700 |
| 2023-03-30 | 64.90 | $30.65 | 30601 |
| 2023-03-29 | 64.06 | $30.50 | 33316 |
| 2023-03-28 | 59.84 | $29.81 | 91210 |
| 2023-03-27 | 63.32 | $30.15 | 35510 |
| 2023-03-24 | 61.18 | $29.81 | 89221 |
| 2023-03-23 | 57.88 | $29.33 | 30200 |
| 2023-03-22 | 58.47 | $29.39 | 85837 |
| 2023-03-21 | 57.44 | $29.24 | 60105 |
| 2023-03-20 | 58.82 | $29.39 | 109406 |
| 2023-03-17 | 55.63 | $28.92 | 21500 |
| 2023-03-16 | 58.18 | $29.20 | 52820 |
| 2023-03-15 | 47.79 | $27.92 | 36447 |
| 2023-03-14 | 53.41 | $28.49 | 43600 |
| 2023-03-13 | 56.74 | $28.79 | 25100 |
| 2023-03-10 | 55.78 | $28.68 | 26600 |
| 2023-03-09 | 55.88 | $28.69 | 30100 |
| 2023-03-08 | 54.64 | $28.54 | 29629 |
| 2023-03-07 | 51.62 | $28.19 | 27434 |
| 2023-03-06 | 59.22 | $28.90 | 26100 |
| 2023-03-03 | 61.40 | $29.08 | 22900 |
| 2023-03-02 | 61.40 | $29.08 | 47107 |
| 2023-03-01 | 57.13 | $28.54 | 45200 |
| 2023-02-28 | 53.71 | $28.16 | 64300 |
| 2023-02-27 | 53.24 | $28.11 | 58931 |
| 2023-02-24 | 52.52 | $28.03 | 44932 |
| 2023-02-23 | 54.85 | $28.26 | 20800 |
| 2023-02-22 | 52.86 | $28.03 | 31714 |
| 2023-02-21 | 52.69 | $28.01 | 55700 |
| 2023-02-17 | 53.52 | $28.10 | 41600 |
| 2023-02-16 | 55.18 | $28.28 | 64800 |
| 2023-02-15 | 54.96 | $28.25 | 95111 |
| 2023-02-14 | 57.67 | $28.55 | 33600 |
| 2023-02-13 | 56.45 | $28.37 | 41433 |
| 2023-02-10 | 53.92 | $28.01 | 24700 |
| 2023-02-09 | 52.08 | $27.76 | 37009 |
| 2023-02-08 | 46.94 | $27.12 | 41443 |
| 2023-02-07 | 51.45 | $27.67 | 35600 |
| 2023-02-06 | 56.30 | $28.19 | 41300 |
| 2023-02-03 | 63.90 | $28.88 | 37731 |
| 2023-02-02 | 63.90 | $28.88 | 32600 |
| 2023-02-01 | 66.85 | $29.13 | 44200 |
| 2023-01-31 | 61.12 | $28.29 | 279341 |
| 2023-01-30 | 60.11 | $28.16 | 69202 |
| 2023-01-27 | 62.12 | $28.33 | 56839 |
| 2023-01-26 | 64.03 | $28.49 | 34605 |
| 2023-01-25 | 67.89 | $28.80 | 159934 |
| 2023-01-24 | 67.83 | $28.79 | 83811 |
| 2023-01-23 | 68.80 | $28.87 | 67700 |
| 2023-01-20 | 68.31 | $28.78 | 52624 |
| 2023-01-19 | 67.36 | $28.60 | 56621 |
| 2023-01-18 | 63.64 | $27.96 | 47000 |
| 2023-01-17 | 70.56 | $28.54 | 94700 |
| 2023-01-13 | 65.95 | $27.78 | 44200 |
| 2023-01-12 | 64.49 | $27.57 | 76500 |
| 2023-01-11 | 60.51 | $27.05 | 38118 |
| 2023-01-10 | 59.68 | $26.95 | 53347 |
| 2023-01-09 | 64.00 | $27.29 | 224340 |
| 2023-01-06 | 69.03 | $27.65 | 99145 |
| 2023-01-05 | 65.53 | $27.16 | 57605 |
| 2023-01-04 | 65.38 | $27.14 | 93800 |
| 2023-01-03 | 61.15 | $26.62 | 105800 |
| 2022-12-30 | 60.36 | $26.53 | 46720 |
| 2022-12-29 | 60.10 | $26.50 | 94700 |
| 2022-12-28 | 59.51 | $26.43 | 63215 |
| 2022-12-27 | 60.85 | $26.54 | 59100 |
| 2022-12-23 | 59.44 | $26.36 | 172800 |
| 2022-12-22 | 59.78 | $26.39 | 78231 |
| 2022-12-21 | 57.70 | $26.12 | 100300 |
| 2022-12-20 | 55.17 | $25.81 | 222000 |
| 2022-12-19 | 55.79 | $25.87 | 399600 |
| 2022-12-16 | 55.63 | $25.85 | 189542 |
| 2022-12-15 | 57.86 | $26.08 | 96912 |
| 2022-12-14 | 62.18 | $26.50 | 194800 |
| 2022-12-13 | 60.86 | $26.30 | 161820 |
| 2022-12-12 | 56.68 | $25.72 | 129524 |
| 2022-12-09 | 56.53 | $25.70 | 134518 |
| 2022-12-08 | 55.27 | $25.53 | 133900 |
| 2022-12-07 | 53.29 | $25.27 | 225300 |
| 2022-12-06 | 52.91 | $25.22 | 157303 |
| 2022-12-05 | 54.08 | $25.36 | 131000 |
| 2022-12-02 | 58.85 | $25.90 | 115800 |
| 2022-12-01 | 54.55 | $25.29 | 130700 |
| 2022-11-30 | 54.10 | $25.23 | 135418 |
| 2022-11-29 | 52.99 | $25.08 | 74727 |
| 2022-11-28 | 50.75 | $24.78 | 103813 |
| 2022-11-25 | 54.37 | $25.22 | 101200 |
| 2022-11-23 | 52.62 | $24.98 | 184200 |
| 2022-11-22 | 52.86 | $25.01 | 97600 |
| 2022-11-21 | 55.01 | $25.28 | 109612 |
| 2022-11-18 | 56.22 | $25.43 | 120403 |
| 2022-11-17 | 55.16 | $25.26 | 74617 |
| 2022-11-16 | 59.70 | $25.82 | 58200 |
| 2022-11-15 | 57.13 | $25.39 | 107108 |
| 2022-11-14 | 57.45 | $25.43 | 134514 |
| 2022-11-11 | 57.22 | $25.39 | 95216 |
| 2022-11-10 | 55.56 | $25.10 | 79100 |
| 2022-11-09 | 49.32 | $24.13 | 1.5M |
| 2022-11-08 | 53.44 | $24.69 | 141600 |
| 2022-11-07 | 53.17 | $24.65 | 123309 |
| 2022-11-04 | 50.85 | $24.30 | 125643 |
| 2022-11-03 | 41.08 | $23.07 | 210700 |
| 2022-11-02 | 41.59 | $23.15 | 157930 |
| 2022-11-01 | 43.59 | $23.46 | 150600 |
| 2022-10-31 | 43.65 | $23.47 | 185800 |
| 2022-10-28 | 44.58 | $23.62 | 144140 |
| 2022-10-27 | 45.45 | $23.76 | 125900 |
| 2022-10-26 | 44.28 | $23.60 | 109800 |
| 2022-10-25 | 46.53 | $23.98 | 135931 |
| 2022-10-24 | 45.28 | $23.80 | 128928 |
| 2022-10-21 | 42.50 | $23.41 | 117700 |
| 2022-10-20 | 39.59 | $23.02 | 295600 |
| 2022-10-19 | 44.23 | $23.87 | 203919 |
| 2022-10-18 | 51.43 | $24.94 | 101700 |
| 2022-10-17 | 50.64 | $24.83 | 108847 |
| 2022-10-14 | 49.44 | $24.66 | 130610 |
| 2022-10-13 | 51.04 | $24.89 | 113500 |
| 2022-10-12 | 47.77 | $24.42 | 86300 |
| 2022-10-11 | 46.54 | $24.25 | 168400 |
| 2022-10-10 | 41.97 | $23.65 | 107800 |
| 2022-10-07 | 43.26 | $23.87 | 84400 |
| 2022-10-06 | 45.18 | $24.19 | 66809 |
| 2022-10-05 | 46.46 | $24.40 | 85438 |
| 2022-10-04 | 48.84 | $24.78 | 163549 |
| 2022-10-03 | 38.61 | $23.48 | 170235 |
| 2022-09-30 | 36.85 | $23.29 | 125800 |
| 2022-09-29 | 39.09 | $23.69 | 173000 |
| 2022-09-28 | 42.05 | $24.18 | 155340 |
| 2022-09-27 | 38.81 | $23.82 | 260200 |
| 2022-09-26 | 38.17 | $23.75 | 140701 |
| 2022-09-23 | 37.91 | $23.72 | 100029 |
| 2022-09-22 | 43.83 | $24.72 | 83500 |
| 2022-09-21 | 40.10 | $24.30 | 85902 |
| 2022-09-20 | 43.36 | $24.80 | 82010 |
| 2022-09-19 | 45.76 | $25.14 | 105504 |
| 2022-09-16 | 42.65 | $24.79 | 69200 |
| 2022-09-15 | 43.54 | $24.92 | 137022 |
| 2022-09-14 | 46.18 | $25.30 | 133322 |
| 2022-09-13 | 48.31 | $25.59 | 73600 |
| 2022-09-12 | 53.76 | $26.26 | 94233 |
| 2022-09-09 | 47.84 | $25.55 | 57826 |
| 2022-09-08 | 46.09 | $25.36 | 97700 |
| 2022-09-07 | 44.21 | $25.16 | 85300 |
| 2022-09-06 | 41.91 | $24.92 | 86701 |
| 2022-09-02 | 42.96 | $25.07 | 189640 |
| 2022-09-01 | 45.50 | $25.42 | 1.4M |
| 2022-08-31 | 48.78 | $25.84 | 68600 |
| 2022-08-30 | 50.85 | $26.09 | 54000 |
| 2022-08-29 | 49.13 | $25.88 | 108800 |
| 2022-08-26 | 47.71 | $25.71 | 66400 |
| 2022-08-25 | 49.56 | $25.95 | 190700 |
| 2022-08-24 | 54.02 | $26.49 | 77440 |
| 2022-08-23 | 52.20 | $26.25 | 53707 |
| 2022-08-22 | 51.83 | $26.20 | 119916 |
| 2022-08-19 | 58.59 | $26.97 | 52804 |
| 2022-08-18 | 59.06 | $27.02 | 67235 |
| 2022-08-17 | 61.82 | $27.31 | 44237 |
| 2022-08-16 | 54.42 | $26.25 | 73200 |
| 2022-08-15 | 55.98 | $26.41 | 74001 |
| 2022-08-12 | 56.85 | $26.50 | 48500 |
| 2022-08-11 | 58.18 | $26.64 | 62513 |
| 2022-08-10 | 56.45 | $26.39 | 46000 |
| 2022-08-09 | 51.73 | $25.77 | 57011 |
| 2022-08-08 | 49.90 | $25.55 | 78400 |
| 2022-08-05 | 47.22 | $25.24 | 108200 |
| 2022-08-04 | 53.04 | $25.91 | 44715 |
| 2022-08-03 | 55.36 | $26.15 | 75826 |
| 2022-08-02 | 56.24 | $26.24 | 88105 |
| 2022-08-01 | 55.72 | $26.17 | 104800 |
| 2022-07-29 | 53.87 | $25.92 | 107900 |
| 2022-07-28 | 51.31 | $25.59 | 231100 |
| 2022-07-27 | 53.80 | $25.88 | 74500 |
| 2022-07-26 | 51.73 | $25.61 | 59914 |
| 2022-07-25 | 52.64 | $25.72 | 106900 |
| 2022-07-22 | 51.76 | $25.60 | 55100 |
| 2022-07-21 | 52.85 | $25.74 | 65513 |
| 2022-07-20 | 51.89 | $25.60 | 74100 |
| 2022-07-19 | 59.58 | $26.53 | 56000 |
| 2022-07-18 | 57.72 | $26.24 | 159814 |
| 2022-07-15 | 55.30 | $25.88 | 161200 |
| 2022-07-14 | 53.91 | $25.68 | 94600 |
| 2022-07-13 | 56.59 | $26.00 | 208200 |
| 2022-07-12 | 52.76 | $25.45 | 69910 |
| 2022-07-11 | 51.72 | $25.31 | 111924 |
| 2022-07-08 | 53.71 | $25.56 | 66800 |
| 2022-07-07 | 48.77 | $24.90 | 94145 |
| 2022-07-06 | 49.00 | $24.93 | 90634 |
| 2022-07-05 | 50.18 | $25.09 | 825619 |
| 2022-07-01 | 54.62 | $25.66 | 54200 |
| 2022-06-30 | 54.07 | $25.58 | 201837 |
| 2022-06-29 | 52.87 | $25.40 | 106644 |
| 2022-06-28 | 54.45 | $25.61 | 122200 |
| 2022-06-27 | 56.04 | $25.82 | 143649 |
| 2022-06-24 | 54.60 | $25.58 | 82200 |
| 2022-06-23 | 48.75 | $24.70 | 91900 |
| 2022-06-22 | 46.36 | $24.38 | 141600 |
| 2022-06-21 | 49.44 | $24.83 | 188900 |
| 2022-06-17 | 49.01 | $24.77 | 109048 |
| 2022-06-16 | 48.18 | $24.65 | 133000 |
| 2022-06-15 | 49.26 | $24.82 | 214500 |
| 2022-06-14 | 40.14 | $23.61 | 229100 |
| 2022-06-13 | 44.54 | $24.31 | 162000 |
| 2022-06-10 | 45.28 | $24.42 | 165300 |
| 2022-06-09 | 45.28 | $24.42 | 80600 |
| 2022-06-08 | 46.88 | $24.67 | 57900 |
| 2022-06-07 | 47.85 | $24.82 | 278300 |
| 2022-06-06 | 48.87 | $24.98 | 111200 |
| 2022-06-03 | 47.68 | $24.80 | 99603 |
| 2022-06-02 | 48.94 | $25.01 | 117243 |
| 2022-06-01 | 45.34 | $24.46 | 305000 |
| 2022-05-31 | 52.80 | $25.62 | 134600 |
| 2022-05-27 | 53.37 | $25.70 | 100935 |
| 2022-05-26 | 50.42 | $25.24 | 106914 |
| 2022-05-25 | 48.75 | $24.99 | 157400 |
| 2022-05-24 | 49.25 | $25.07 | 108406 |
| 2022-05-23 | 47.71 | $24.83 | 128616 |
| 2022-05-20 | 47.71 | $24.83 | 129600 |
| 2022-05-19 | 46.35 | $24.61 | 120100 |
| 2022-05-18 | 47.31 | $24.79 | 123900 |
| 2022-05-17 | 54.85 | $26.06 | 392000 |
| 2022-05-16 | 52.88 | $25.71 | 156800 |
| 2022-05-13 | 46.49 | $24.70 | 117211 |
| 2022-05-12 | 42.22 | $24.12 | 136400 |
| 2022-05-11 | 43.23 | $24.30 | 156700 |
| 2022-05-10 | 43.79 | $24.40 | 168916 |
| 2022-05-09 | 42.24 | $24.18 | 145200 |
| 2022-05-06 | 42.49 | $24.23 | 160100 |
| 2022-05-05 | 47.12 | $25.09 | 87738 |
| 2022-05-04 | 50.79 | $25.69 | 101400 |
| 2022-05-03 | 50.05 | $25.57 | 393540 |
| 2022-05-02 | 49.33 | $25.45 | 165125 |
| 2022-04-29 | 48.80 | $25.36 | 106500 |
| 2022-04-28 | 49.02 | $25.40 | 123348 |
| 2022-04-27 | 47.24 | $25.08 | 207600 |
| 2022-04-26 | 46.08 | $24.87 | 152000 |
| 2022-04-25 | 50.53 | $25.75 | 127000 |
| 2022-04-22 | 49.58 | $25.57 | 75632 |
| 2022-04-21 | 51.19 | $25.88 | 73200 |
| 2022-04-20 | 49.95 | $25.63 | 162107 |
| 2022-04-19 | 45.70 | $24.82 | 405700 |
| 2022-04-18 | 41.70 | $24.13 | 186049 |
| 2022-04-14 | 42.08 | $24.22 | 112440 |
| 2022-04-13 | 42.62 | $24.35 | 198322 |
| 2022-04-12 | 40.85 | $24.03 | 167724 |
| 2022-04-11 | 41.89 | $24.30 | 179500 |
| 2022-04-08 | 43.08 | $24.61 | 376700 |
| 2022-04-07 | 41.71 | $24.34 | 279000 |
| 2022-04-06 | 39.87 | $23.98 | 133000 |
| 2022-04-05 | 39.62 | $23.93 | 150109 |
| 2022-04-04 | 39.87 | $24.01 | 87900 |
| 2022-04-01 | 42.69 | $24.88 | 152300 |
| 2022-03-31 | 40.29 | $24.36 | 113300 |
| 2022-03-30 | 43.59 | $25.35 | 320326 |
| 2022-03-29 | 43.37 | $25.30 | 359100 |
| 2022-03-28 | 37.15 | $23.98 | 316600 |
| 2022-03-25 | 33.42 | $23.27 | 294000 |
| 2022-03-24 | 33.88 | $23.44 | 84117 |
| 2022-03-23 | 32.70 | $23.21 | 91841 |
| 2022-03-22 | 34.46 | $23.90 | 259247 |
| 2022-03-21 | 34.69 | $23.99 | 720500 |
| 2022-03-18 | 35.13 | $24.17 | 1.1M |
| 2022-03-17 | 35.77 | $24.43 | 2.4M |
| 2022-03-16 | 34.03 | $24.03 | 828900 |
| 2022-03-15 | 28.66 | $22.86 | 543945 |
| 2022-03-14 | 30.41 | $23.73 | 214938 |
| 2022-03-11 | 29.61 | $23.56 | 116716 |
| 2022-03-10 | 30.13 | $23.83 | 181731 |
| 2022-03-09 | 33.03 | $25.25 | 170700 |
| 2022-03-08 | 27.27 | $24.02 | 769000 |
| 2022-03-07 | 23.83 | $23.34 | 638106 |
| 2022-03-04 | 26.43 | $24.83 | 508400 |
| 2022-03-03 | 28.82 | $26.02 | 1.0M |
| 2022-03-02 | 30.17 | $26.64 | 388813 |
| 2022-03-01 | 32.97 | $27.82 | 524016 |
| 2022-02-28 | 34.86 | $28.55 | 520600 |
| 2022-02-25 | 43.74 | $31.26 | 118000 |
| 2022-02-24 | 35.11 | $29.77 | 138300 |
| 2022-02-23 | 36.99 | $30.29 | 73104 |
| 2022-02-22 | 38.38 | $30.66 | 86335 |
| 2022-02-18 | 45.18 | $32.22 | 65900 |
| 2022-02-17 | 47.81 | $32.73 | 238847 |
| 2022-02-16 | 48.44 | $32.85 | 152139 |
| 2022-02-15 | 47.46 | $32.67 | 146300 |
| 2022-02-14 | 39.44 | $31.36 | 183236 |
| 2022-02-11 | 47.60 | $32.91 | 237700 |
| 2022-02-10 | 53.28 | $33.75 | 141638 |
| 2022-02-09 | 51.45 | $33.47 | 443644 |
| 2022-02-08 | 48.35 | $33.02 | 663409 |
| 2022-02-07 | 51.69 | $33.50 | 69028 |
| 2022-02-04 | 48.82 | $33.09 | 73000 |
| 2022-02-03 | 47.45 | $32.90 | 64109 |
| 2022-02-02 | 51.01 | $33.42 | 70700 |
| 2022-02-01 | 42.40 | $32.33 | 92300 |
| 2022-01-31 | 42.93 | $32.41 | 121200 |
| 2022-01-28 | 37.40 | $31.81 | 64735 |
| 2022-01-27 | 37.57 | $31.84 | 109506 |
| 2022-01-26 | 37.68 | $31.86 | 117300 |
| 2022-01-25 | 39.27 | $32.15 | 138400 |
| 2022-01-24 | 41.87 | $32.60 | 132931 |
| 2022-01-21 | 44.03 | $32.95 | 126800 |
| 2022-01-20 | 45.04 | $33.11 | 122900 |
| 2022-01-19 | 49.92 | $33.83 | 78911 |
| 2022-01-18 | 46.80 | $33.42 | 96100 |
| 2022-01-14 | 57.00 | $34.66 | 69401 |
| 2022-01-13 | 57.87 | $34.75 | 96100 |
| 2022-01-12 | 59.01 | $34.87 | 61500 |
| 2022-01-11 | 57.96 | $34.71 | 66745 |
| 2022-01-10 | 59.59 | $34.89 | 158900 |
| 2022-01-07 | 56.07 | $34.35 | 79100 |
| 2022-01-06 | 59.25 | $34.70 | 87300 |
| 2022-01-05 | 60.65 | $34.85 | 65300 |
| 2022-01-04 | 62.23 | $35.02 | 61300 |
| 2022-01-03 | 64.49 | $35.26 | 115214 |
| 2021-12-31 | 61.50 | $34.72 | 62500 |
| 2021-12-30 | 60.45 | $34.54 | 86421 |
| 2021-12-29 | 60.16 | $34.49 | 56900 |
| 2021-12-28 | 58.26 | $34.16 | 50519 |
| 2021-12-27 | 58.66 | $34.21 | 71300 |
| 2021-12-23 | 57.54 | $34.01 | 143106 |
| 2021-12-22 | 59.37 | $34.25 | 816914 |
| 2021-12-21 | 55.14 | $33.50 | 167732 |
| 2021-12-20 | 51.76 | $32.97 | 436000 |
| 2021-12-17 | 50.15 | $32.73 | 127400 |
| 2021-12-16 | 54.24 | $33.30 | 116243 |
| 2021-12-15 | 53.49 | $33.18 | 58941 |
| 2021-12-14 | 50.49 | $32.72 | 121426 |
| 2021-12-13 | 44.93 | $31.96 | 122600 |
| 2021-12-10 | 39.59 | $31.33 | 201718 |
| 2021-12-09 | 40.36 | $31.46 | 122238 |
| 2021-12-08 | 42.78 | $31.86 | 75800 |
| 2021-12-07 | 39.87 | $31.52 | 147038 |
| 2021-12-06 | 41.03 | $31.72 | 131536 |
| 2021-12-03 | 34.66 | $31.02 | 107139 |
| 2021-12-02 | 35.77 | $31.23 | 150748 |
| 2021-12-01 | 32.67 | $30.91 | 114937 |
| 2021-11-30 | 34.03 | $31.19 | 114700 |
| 2021-11-29 | 40.93 | $32.38 | 66510 |
| 2021-11-26 | 39.76 | $32.26 | 43500 |
| 2021-11-24 | 40.78 | $32.42 | 66118 |
| 2021-11-23 | 38.53 | $32.18 | 51935 |
| 2021-11-22 | 41.07 | $32.59 | 81300 |
| 2021-11-19 | 42.97 | $32.88 | 51900 |
| 2021-11-18 | 48.82 | $33.67 | 52900 |
| 2021-11-17 | 48.39 | $33.62 | 50801 |
| 2021-11-16 | 51.46 | $34.00 | 65511 |
| 2021-11-15 | 52.80 | $34.16 | 49241 |
| 2021-11-12 | 52.96 | $34.18 | 34300 |
| 2021-11-11 | 50.02 | $33.78 | 42300 |
| 2021-11-10 | 50.25 | $33.81 | 40710 |
| 2021-11-09 | 54.16 | $34.32 | 61400 |
| 2021-11-08 | 53.14 | $34.17 | 44330 |
| 2021-11-05 | 53.82 | $34.26 | 43900 |
| 2021-11-04 | 54.34 | $34.33 | 53702 |
| 2021-11-03 | 57.16 | $34.71 | 72415 |
| 2021-11-02 | 56.54 | $34.60 | 41100 |
| 2021-11-01 | 53.64 | $34.10 | 84400 |
| 2021-10-29 | 47.73 | $33.21 | 58623 |
| 2021-10-28 | 54.22 | $34.09 | 33800 |
| 2021-10-27 | 49.96 | $33.51 | 34822 |
| 2021-10-26 | 49.34 | $33.43 | 40843 |
| 2021-10-25 | 45.43 | $32.94 | 75200 |
| 2021-10-22 | 47.72 | $33.26 | 34400 |
| 2021-10-21 | 42.47 | $32.65 | 60130 |
| 2021-10-20 | 46.62 | $33.22 | 41608 |
| 2021-10-19 | 46.36 | $33.19 | 84200 |
| 2021-10-18 | 46.58 | $33.22 | 107000 |
| 2021-10-15 | 48.60 | $33.50 | 51400 |
| 2021-10-14 | 49.70 | $33.65 | 42323 |
| 2021-10-13 | 53.53 | $34.15 | 40300 |
| 2021-10-12 | 45.18 | $33.11 | 44800 |
| 2021-10-11 | 43.70 | $32.95 | 55000 |
| 2021-10-08 | 48.69 | $33.59 | 333909 |
| 2021-10-07 | 49.61 | $33.70 | 316300 |
| 2021-10-06 | 44.52 | $33.14 | 103600 |
| 2021-10-05 | 43.45 | $33.03 | 62408 |
| 2021-10-04 | 40.90 | $32.77 | 141500 |
| 2021-10-01 | 38.77 | $32.56 | 207530 |
| 2021-09-30 | 39.94 | $32.74 | 250100 |
| 2021-09-29 | 38.87 | $32.63 | 304800 |
| 2021-09-28 | 41.22 | $33.00 | 137820 |
| 2021-09-27 | 41.34 | $33.02 | 51306 |
| 2021-09-24 | 40.73 | $32.95 | 45700 |
| 2021-09-23 | 41.80 | $33.13 | 59006 |
| 2021-09-22 | 39.46 | $32.85 | 49627 |
| 2021-09-21 | 37.14 | $32.58 | 59500 |
| 2021-09-20 | 27.03 | $31.55 | 56411 |
| 2021-09-17 | 28.69 | $31.94 | 80439 |
| 2021-09-16 | 29.26 | $32.07 | 64000 |
| 2021-09-15 | 28.12 | $31.96 | 145500 |
| 2021-09-14 | 30.14 | $32.44 | 47600 |
| 2021-09-13 | 35.86 | $33.56 | 46714 |
| 2021-09-10 | 37.00 | $33.75 | 42700 |
| 2021-09-09 | 40.65 | $34.32 | 45942 |
| 2021-09-08 | 41.33 | $34.42 | 43430 |
| 2021-09-07 | 42.55 | $34.60 | 41500 |
| 2021-09-03 | 43.78 | $34.78 | 48500 |
| 2021-09-02 | 45.94 | $35.09 | 57700 |
| 2021-09-01 | 47.98 | $35.37 | 67849 |
| 2021-08-31 | 44.74 | $34.98 | 43918 |
| 2021-08-30 | 45.71 | $35.12 | 45618 |
| 2021-08-27 | 43.20 | $34.82 | 37900 |
| 2021-08-26 | 39.85 | $34.44 | 55100 |
| 2021-08-25 | 40.15 | $34.49 | 105100 |
| 2021-08-24 | 42.04 | $34.81 | 70624 |
| 2021-08-23 | 40.80 | $34.66 | 70114 |
| 2021-08-20 | 36.47 | $34.16 | 86023 |
| 2021-08-19 | 38.22 | $34.49 | 79333 |
| 2021-08-18 | 44.86 | $35.56 | 62006 |
| 2021-08-17 | 38.51 | $34.89 | 37406 |
| 2021-08-16 | 40.56 | $35.20 | 66800 |
| 2021-08-13 | 37.50 | $34.90 | 31100 |
| 2021-08-12 | 30.97 | $34.32 | 41347 |
| 2021-08-11 | 32.76 | $34.64 | 35709 |
| 2021-08-10 | 34.61 | $34.95 | 54200 |
| 2021-08-09 | 35.15 | $35.04 | 51700 |
| 2021-08-06 | 36.81 | $35.31 | 38829 |
| 2021-08-05 | 40.80 | $35.90 | 39916 |
| 2021-08-04 | 40.59 | $35.88 | 41000 |
| 2021-08-03 | 41.21 | $35.97 | 206800 |
| 2021-08-02 | 44.88 | $36.48 | 41200 |
| 2021-07-30 | 48.77 | $36.96 | 57700 |
| 2021-07-29 | 55.97 | $37.71 | 40200 |
| 2021-07-28 | 53.35 | $37.41 | 40700 |
| 2021-07-27 | 51.24 | $37.18 | 35601 |
| 2021-07-26 | 49.25 | $36.97 | 69800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.32
2026-07-21
Close Price
$28.47
Vol: 59400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -25.32 | $28.47 | 59400 |
| 2026-07-20 | -26.10 | $28.31 | 50100 |
| 2026-07-17 | -25.90 | $28.25 | 31400 |
| 2026-07-16 | -14.10 | $28.71 | 21417 |
| 2026-07-15 | -26.15 | $28.24 | 17800 |
| 2026-07-14 | -32.05 | $28.01 | 18200 |
| 2026-07-13 | -34.36 | $27.92 | 18328 |
| 2026-07-10 | -28.21 | $28.16 | 16800 |
| 2026-07-09 | -29.23 | $28.12 | 19807 |
| 2026-07-08 | -20.77 | $28.45 | 17300 |
| 2026-07-07 | -7.44 | $28.97 | 26600 |
| 2026-07-06 | -1.06 | $28.73 | 24200 |
| 2026-07-02 | -13.64 | $28.24 | 46303 |
| 2026-07-01 | -30.32 | $26.55 | 48633 |
| 2026-06-30 | -47.96 | $26.16 | 47725 |
| 2026-06-29 | -18.10 | $26.82 | 44600 |
| 2026-06-26 | -47.69 | $26.48 | 34515 |
| 2026-06-25 | -28.83 | $27.01 | 29026 |
| 2026-06-24 | -39.00 | $26.84 | 24700 |
| 2026-06-23 | -52.33 | $26.44 | 41600 |
| 2026-06-22 | -73.00 | $25.82 | 52300 |
| 2026-06-18 | -83.67 | $25.50 | 23300 |
| 2026-06-17 | -76.33 | $25.72 | 68227 |
| 2026-06-16 | -62.33 | $26.14 | 25200 |
| 2026-06-15 | -56.33 | $26.32 | 36200 |
| 2026-06-12 | -56.33 | $26.32 | 22500 |
| 2026-06-11 | -47.33 | $26.59 | 35100 |
| 2026-06-10 | -51.33 | $26.47 | 16300 |
| 2026-06-09 | -61.33 | $26.17 | 42535 |
| 2026-06-08 | -85.00 | $25.46 | 48500 |
| 2026-06-05 | -87.33 | $25.39 | 35100 |
| 2026-06-04 | -100.00 | $25.31 | 33800 |
| 2026-06-03 | -94.58 | $25.74 | 155404 |
| 2026-06-02 | -79.13 | $26.19 | 63207 |
| 2026-06-01 | -74.78 | $26.29 | 25230 |
| 2026-05-29 | -48.26 | $26.90 | 24500 |
| 2026-05-28 | -22.17 | $27.50 | 195400 |
| 2026-05-27 | 0.00 | $28.01 | 169820 |
| 2026-05-26 | -33.48 | $26.87 | 383412 |
| 2026-05-22 | -11.42 | $27.34 | 21201 |
| 2026-05-21 | -22.44 | $27.06 | 34325 |
| 2026-05-20 | -40.16 | $26.61 | 28226 |
| 2026-05-19 | -47.24 | $26.43 | 27400 |
| 2026-05-18 | -62.99 | $26.03 | 32732 |
| 2026-05-15 | -66.14 | $25.95 | 25337 |
| 2026-05-14 | -54.72 | $26.24 | 42623 |
| 2026-05-13 | -59.84 | $26.11 | 41610 |
| 2026-05-12 | -41.34 | $26.58 | 162000 |
| 2026-05-11 | -39.76 | $26.62 | 41437 |
| 2026-05-08 | -29.13 | $26.89 | 37513 |
| 2026-05-07 | -35.04 | $26.74 | 40008 |
| 2026-05-06 | -8.27 | $27.42 | 35431 |
| 2026-05-05 | -25.98 | $26.97 | 25600 |
| 2026-05-04 | -47.64 | $26.42 | 41038 |
| 2026-05-01 | -10.24 | $27.37 | 16615 |
| 2026-04-30 | -5.07 | $27.05 | 42400 |
| 2026-04-29 | -33.13 | $26.07 | 28928 |
| 2026-04-28 | -54.71 | $25.36 | 36215 |
| 2026-04-27 | -59.88 | $25.19 | 43200 |
| 2026-04-24 | -62.01 | $25.12 | 48100 |
| 2026-04-23 | -58.05 | $25.25 | 32521 |
| 2026-04-22 | -48.33 | $25.57 | 21400 |
| 2026-04-21 | -46.20 | $25.64 | 28606 |
| 2026-04-20 | -24.62 | $26.35 | 27740 |
| 2026-04-17 | -15.50 | $26.65 | 41700 |
| 2026-04-16 | -37.39 | $25.93 | 46000 |
| 2026-04-15 | -36.78 | $25.95 | 28540 |
| 2026-04-14 | -36.60 | $26.26 | 39631 |
| 2026-04-13 | -25.99 | $26.66 | 76700 |
| 2026-04-10 | -17.24 | $26.99 | 24700 |
| 2026-04-09 | -23.87 | $26.74 | 34400 |
| 2026-04-08 | -27.16 | $26.74 | 57318 |
| 2026-04-07 | -59.59 | $25.66 | 65200 |
| 2026-04-06 | -69.07 | $25.24 | 39526 |
| 2026-04-02 | -67.82 | $25.36 | 37627 |
| 2026-04-01 | -76.06 | $25.46 | 137545 |
| 2026-03-31 | -81.77 | $25.15 | 729200 |
| 2026-03-30 | -96.26 | $24.37 | 90527 |
| 2026-03-27 | -96.84 | $24.40 | 45800 |
| 2026-03-26 | -95.68 | $24.54 | 61514 |
| 2026-03-25 | -96.57 | $24.47 | 73427 |
| 2026-03-24 | -98.48 | $24.32 | 54300 |
| 2026-03-23 | -95.38 | $24.63 | 63900 |
| 2026-03-20 | -97.69 | $24.45 | 60400 |
| 2026-03-19 | -96.56 | $25.06 | 45306 |
| 2026-03-18 | -97.37 | $25.78 | 25800 |
| 2026-03-17 | -84.76 | $27.62 | 40100 |
| 2026-03-16 | -88.57 | $27.42 | 43200 |
| 2026-03-13 | -97.14 | $26.97 | 36907 |
| 2026-03-12 | -99.61 | $27.07 | 31500 |
| 2026-03-11 | -94.64 | $27.75 | 23227 |
| 2026-03-10 | -92.92 | $27.83 | 37230 |
| 2026-03-09 | -90.34 | $27.95 | 50715 |
| 2026-03-06 | -84.09 | $28.46 | 43000 |
| 2026-03-05 | -95.34 | $28.27 | 49015 |
| 2026-03-04 | -96.52 | $29.11 | 33545 |
| 2026-03-03 | -55.96 | $29.67 | 94400 |
| 2026-03-02 | -41.94 | $30.26 | 37206 |
| 2026-02-27 | -21.12 | $31.10 | 34331 |
| 2026-02-26 | -24.06 | $30.95 | 675600 |
| 2026-02-25 | -24.44 | $30.85 | 35800 |
| 2026-02-24 | -15.11 | $31.35 | 24100 |
| 2026-02-23 | -10.63 | $31.59 | 28000 |
| 2026-02-20 | -10.11 | $31.60 | 13117 |
| 2026-02-19 | -14.08 | $31.38 | 30000 |
| 2026-02-18 | -16.84 | $31.21 | 37000 |
| 2026-02-17 | -15.60 | $31.26 | 25200 |
| 2026-02-13 | -7.97 | $31.70 | 37530 |
| 2026-02-12 | -0.35 | $32.14 | 24700 |
| 2026-02-11 | -1.12 | $31.68 | 44400 |
| 2026-02-10 | -3.99 | $31.05 | 100617 |
| 2026-02-09 | -5.70 | $30.96 | 219100 |
| 2026-02-06 | 0.00 | $30.58 | 53700 |
| 2026-02-05 | -4.17 | $29.68 | 45700 |
| 2026-02-04 | -5.06 | $29.24 | 35000 |
| 2026-02-03 | -0.38 | $28.12 | 35000 |
| 2026-02-02 | 0.00 | $27.92 | 30700 |
| 2026-01-30 | -21.57 | $27.22 | 22900 |
| 2026-01-29 | -18.82 | $27.29 | 25747 |
| 2026-01-28 | -32.94 | $26.93 | 21400 |
| 2026-01-27 | -18.43 | $27.30 | 127100 |
| 2026-01-26 | -27.45 | $27.07 | 60534 |
| 2026-01-23 | -33.73 | $26.91 | 20900 |
| 2026-01-22 | -29.80 | $27.01 | 32642 |
| 2026-01-21 | -40.00 | $26.75 | 28400 |
| 2026-01-20 | -46.27 | $26.59 | 420900 |
| 2026-01-16 | -36.62 | $26.57 | 230100 |
| 2026-01-15 | -20.19 | $26.92 | 94900 |
| 2026-01-14 | 0.00 | $26.91 | 34300 |
| 2026-01-13 | -21.17 | $26.30 | 33136 |
| 2026-01-12 | -23.36 | $26.27 | 51000 |
| 2026-01-09 | -18.25 | $26.34 | 20514 |
| 2026-01-08 | -3.80 | $26.53 | 24333 |
| 2026-01-07 | -60.26 | $25.61 | 22200 |
| 2026-01-06 | -27.87 | $26.01 | 35212 |
| 2026-01-05 | -56.83 | $25.48 | 45621 |
| 2026-01-02 | -32.79 | $25.92 | 38100 |
| 2025-12-31 | -17.49 | $26.20 | 13200 |
| 2025-12-30 | -16.39 | $26.22 | 24533 |
| 2025-12-29 | -18.03 | $26.19 | 18404 |
| 2025-12-26 | -28.96 | $25.99 | 23700 |
| 2025-12-24 | -28.49 | $25.99 | 9804 |
| 2025-12-23 | -27.15 | $25.92 | 30816 |
| 2025-12-22 | -22.95 | $25.96 | 32101 |
| 2025-12-19 | -14.75 | $26.16 | 36531 |
| 2025-12-18 | -10.32 | $26.20 | 28400 |
| 2025-12-17 | -11.94 | $26.15 | 21607 |
| 2025-12-16 | -2.26 | $26.45 | 36412 |
| 2025-12-15 | -6.57 | $26.12 | 41400 |
| 2025-12-12 | -1.38 | $26.27 | 40121 |
| 2025-12-11 | -6.37 | $25.77 | 43244 |
| 2025-12-10 | -24.89 | $25.17 | 32943 |
| 2025-12-09 | -26.61 | $25.13 | 32836 |
| 2025-12-08 | -33.05 | $24.98 | 82400 |
| 2025-12-05 | -18.03 | $25.33 | 43600 |
| 2025-12-04 | -15.45 | $25.39 | 63900 |
| 2025-12-03 | -6.87 | $25.59 | 67112 |
| 2025-12-02 | -15.51 | $25.00 | 29000 |
| 2025-12-01 | -4.28 | $25.21 | 23000 |
| 2025-11-28 | -3.21 | $24.93 | 32446 |
| 2025-11-26 | -17.83 | $24.71 | 41810 |
| 2025-11-25 | -43.07 | $24.57 | 222500 |
| 2025-11-24 | -62.87 | $24.17 | 42235 |
| 2025-11-21 | -57.92 | $24.27 | 44418 |
| 2025-11-20 | -100.00 | $23.42 | 193100 |
| 2025-11-19 | -92.46 | $23.60 | 34848 |
| 2025-11-18 | -97.49 | $23.50 | 64149 |
| 2025-11-17 | -82.72 | $23.86 | 607043 |
| 2025-11-14 | -55.50 | $24.38 | 48900 |
| 2025-11-13 | -29.84 | $24.87 | 29734 |
| 2025-11-12 | -40.84 | $24.66 | 27700 |
| 2025-11-11 | -32.46 | $24.82 | 39900 |
| 2025-11-10 | -57.07 | $24.27 | 48721 |
| 2025-11-07 | -49.27 | $24.43 | 35700 |
| 2025-11-06 | -57.97 | $24.24 | 45900 |
| 2025-11-05 | -55.11 | $24.20 | 50441 |
| 2025-11-04 | -71.56 | $23.83 | 43300 |
| 2025-11-03 | -76.00 | $23.73 | 59800 |
| 2025-10-31 | -78.63 | $23.60 | 44700 |
| 2025-10-30 | -67.95 | $23.85 | 49600 |
| 2025-10-29 | -48.72 | $24.30 | 57500 |
| 2025-10-28 | -38.92 | $24.34 | 28500 |
| 2025-10-27 | -32.02 | $24.48 | 29100 |
| 2025-10-24 | -25.62 | $24.61 | 25840 |
| 2025-10-23 | -23.15 | $24.66 | 21100 |
| 2025-10-22 | -9.36 | $24.94 | 27000 |
| 2025-10-21 | -21.78 | $24.68 | 39300 |
| 2025-10-20 | -16.34 | $24.79 | 22400 |
| 2025-10-17 | -10.89 | $24.90 | 39800 |
| 2025-10-16 | -11.97 | $24.35 | 91900 |
| 2025-10-15 | -21.84 | $23.78 | 33600 |
| 2025-10-14 | -56.10 | $23.64 | 48100 |
| 2025-10-13 | -57.72 | $23.62 | 40707 |
| 2025-10-10 | -68.94 | $23.51 | 55619 |
| 2025-10-09 | -85.61 | $23.29 | 57416 |
| 2025-10-08 | -76.52 | $23.41 | 37137 |
| 2025-10-07 | -81.82 | $23.34 | 72124 |
| 2025-10-06 | -84.00 | $23.34 | 224100 |
| 2025-10-03 | -80.14 | $23.47 | 41100 |
| 2025-10-02 | -59.87 | $23.82 | 41007 |
| 2025-10-01 | -64.33 | $23.75 | 55600 |
| 2025-09-30 | -94.90 | $23.27 | 49122 |
| 2025-09-29 | -80.82 | $23.58 | 52013 |
| 2025-09-26 | -91.10 | $23.43 | 98000 |
| 2025-09-25 | -91.78 | $23.42 | 63100 |
| 2025-09-24 | -92.47 | $23.41 | 34200 |
| 2025-09-23 | -73.53 | $23.76 | 28000 |
| 2025-09-22 | -91.18 | $23.52 | 58816 |
| 2025-09-19 | -79.41 | $23.68 | 45600 |
| 2025-09-18 | -67.65 | $23.84 | 54529 |
| 2025-09-17 | -51.47 | $24.06 | 35300 |
| 2025-09-16 | -46.32 | $24.13 | 41600 |
| 2025-09-15 | -33.82 | $24.30 | 75910 |
| 2025-09-12 | -46.32 | $24.13 | 27714 |
| 2025-09-11 | -29.14 | $24.32 | 39744 |
| 2025-09-10 | -60.17 | $24.17 | 20342 |
| 2025-09-09 | -49.58 | $24.44 | 32800 |
| 2025-09-08 | -59.75 | $24.20 | 44925 |
| 2025-09-05 | -48.79 | $24.52 | 44200 |
| 2025-09-04 | -54.37 | $24.40 | 31423 |
| 2025-09-03 | -58.33 | $24.30 | 60018 |
| 2025-09-02 | -53.57 | $24.42 | 56400 |
| 2025-08-29 | -54.76 | $24.39 | 39336 |
| 2025-08-28 | -53.17 | $24.43 | 90400 |
| 2025-08-27 | -72.22 | $23.95 | 48600 |
| 2025-08-26 | -75.00 | $23.88 | 66312 |
| 2025-08-25 | -74.61 | $24.06 | 40700 |
| 2025-08-22 | -64.79 | $24.50 | 45800 |
| 2025-08-21 | -78.54 | $24.22 | 52148 |
| 2025-08-20 | -80.91 | $24.26 | 58500 |
| 2025-08-19 | -84.69 | $24.06 | 286400 |
| 2025-08-18 | -93.57 | $23.59 | 286500 |
| 2025-08-15 | -93.38 | $23.60 | 54100 |
| 2025-08-14 | -93.76 | $23.58 | 75212 |
| 2025-08-13 | -84.76 | $25.48 | 27700 |
| 2025-08-12 | -81.16 | $25.61 | 46600 |
| 2025-08-11 | -86.98 | $25.40 | 44402 |
| 2025-08-08 | -82.83 | $25.55 | 25600 |
| 2025-08-07 | -77.84 | $25.73 | 36500 |
| 2025-08-06 | -85.64 | $25.45 | 20335 |
| 2025-08-05 | -85.01 | $25.48 | 46300 |
| 2025-08-04 | -88.56 | $25.35 | 35103 |
| 2025-08-01 | -88.48 | $25.46 | 51100 |
| 2025-07-31 | -99.35 | $24.96 | 68700 |
| 2025-07-30 | -99.26 | $25.52 | 90600 |
| 2025-07-29 | -97.33 | $25.89 | 37100 |
| 2025-07-28 | -100.00 | $26.41 | 27028 |
| 2025-07-25 | -85.12 | $27.70 | 16000 |
| 2025-07-24 | -62.79 | $28.18 | 28100 |
| 2025-07-23 | -46.98 | $28.52 | 21300 |
| 2025-07-22 | -54.88 | $28.35 | 28300 |
| 2025-07-21 | -85.12 | $27.70 | 19400 |
| 2025-07-18 | -91.63 | $27.56 | 23826 |
| 2025-07-17 | -92.09 | $27.55 | 28005 |
| 2025-07-16 | -72.48 | $27.66 | 45843 |
| 2025-07-15 | -72.09 | $27.67 | 29941 |
| 2025-07-14 | -45.74 | $28.35 | 21220 |
| 2025-07-11 | -44.57 | $28.38 | 19413 |
| 2025-07-10 | -40.31 | $28.49 | 22530 |
| 2025-07-09 | -40.31 | $28.49 | 43000 |
| 2025-07-08 | -59.87 | $28.21 | 100200 |
| 2025-07-07 | -57.32 | $28.29 | 469600 |
| 2025-07-03 | -43.63 | $28.72 | 17102 |
| 2025-07-02 | -44.27 | $28.70 | 38220 |
| 2025-07-01 | -47.77 | $28.59 | 47600 |
| 2025-06-30 | -56.88 | $28.36 | 21500 |
| 2025-06-27 | -70.34 | $27.92 | 62100 |
| 2025-06-26 | -71.87 | $27.87 | 34000 |
| 2025-06-25 | -79.82 | $27.61 | 35400 |
| 2025-06-24 | -58.72 | $28.30 | 29200 |
| 2025-06-23 | -60.24 | $28.25 | 83200 |
| 2025-06-20 | -70.64 | $27.91 | 81940 |
| 2025-06-18 | -81.96 | $27.54 | 70009 |
| 2025-06-17 | -94.80 | $27.12 | 1.4M |
| 2025-06-16 | -92.65 | $27.95 | 534200 |
| 2025-06-13 | -67.35 | $28.57 | 1.0M |
| 2025-06-12 | -52.42 | $28.92 | 34707 |
| 2025-06-11 | -37.15 | $28.89 | 48441 |
| 2025-06-10 | -40.78 | $28.76 | 1.3M |
| 2025-06-09 | -41.06 | $28.75 | 29726 |
| 2025-06-06 | -43.85 | $28.65 | 39415 |
| 2025-06-05 | -20.11 | $29.50 | 29755 |
| 2025-06-04 | -29.89 | $29.15 | 21400 |
| 2025-06-03 | -39.39 | $28.81 | 78203 |
| 2025-06-02 | -27.10 | $29.25 | 125794 |
| 2025-05-30 | -19.29 | $28.69 | 105500 |
| 2025-05-29 | -18.60 | $28.70 | 38700 |
| 2025-05-28 | -25.97 | $28.51 | 27005 |
| 2025-05-27 | -10.23 | $28.91 | 30005 |
| 2025-05-23 | -4.85 | $28.70 | 21503 |
| 2025-05-22 | -8.37 | $28.62 | 46800 |
| 2025-05-21 | -20.70 | $28.34 | 41400 |
| 2025-05-20 | -9.79 | $28.58 | 28236 |
| 2025-05-19 | -22.98 | $28.27 | 49300 |
| 2025-05-16 | -31.49 | $28.07 | 29900 |
| 2025-05-15 | -24.23 | $28.02 | 56944 |
| 2025-05-14 | -43.42 | $27.27 | 43332 |
| 2025-05-13 | -40.79 | $27.35 | 109622 |
| 2025-05-12 | -44.81 | $27.21 | 69200 |
| 2025-05-09 | -32.72 | $27.53 | 46000 |
| 2025-05-08 | -32.48 | $27.20 | 33100 |
| 2025-05-07 | -21.62 | $27.55 | 35500 |
| 2025-05-06 | -9.77 | $28.12 | 41900 |
| 2025-05-05 | -11.48 | $28.03 | 24512 |
| 2025-05-02 | -11.07 | $28.05 | 29100 |
| 2025-05-01 | -22.25 | $27.24 | 38349 |
| 2025-04-30 | -18.94 | $27.39 | 26600 |
| 2025-04-29 | -28.19 | $26.97 | 28148 |
| 2025-04-28 | -16.74 | $27.49 | 21816 |
| 2025-04-25 | -23.35 | $27.19 | 24333 |
| 2025-04-24 | -20.70 | $27.31 | 26800 |
| 2025-04-23 | -28.19 | $26.97 | 31029 |
| 2025-04-22 | -17.40 | $27.46 | 50800 |
| 2025-04-21 | -18.72 | $27.40 | 43800 |
| 2025-04-17 | -12.33 | $27.48 | 39914 |
| 2025-04-16 | -13.88 | $27.31 | 178349 |
| 2025-04-15 | -18.75 | $26.05 | 34200 |
| 2025-04-14 | -33.65 | $25.78 | 56800 |
| 2025-04-11 | -45.01 | $25.64 | 66140 |
| 2025-04-10 | -70.66 | $24.74 | 113430 |
| 2025-04-09 | -63.25 | $25.00 | 159400 |
| 2025-04-08 | -92.59 | $23.97 | 98100 |
| 2025-04-07 | -95.73 | $23.86 | 86104 |
| 2025-04-04 | -97.86 | $24.93 | 55100 |
| 2025-04-03 | -58.97 | $25.84 | 35000 |
| 2025-04-02 | -72.22 | $25.53 | 30237 |
| 2025-04-01 | -76.07 | $25.44 | 37632 |
| 2025-03-31 | -69.23 | $25.60 | 29703 |
| 2025-03-28 | -65.81 | $25.68 | 51100 |
| 2025-03-27 | -72.34 | $25.52 | 96229 |
| 2025-03-26 | -91.91 | $25.06 | 29746 |
| 2025-03-25 | -84.68 | $25.23 | 166600 |
| 2025-03-24 | -77.02 | $25.41 | 29700 |
| 2025-03-21 | -63.83 | $25.72 | 40100 |
| 2025-03-20 | -58.82 | $25.62 | 48124 |
| 2025-03-19 | -35.07 | $26.01 | 53021 |
| 2025-03-18 | -21.45 | $26.42 | 978442 |
| 2025-03-17 | -7.77 | $26.93 | 35800 |
| 2025-03-14 | -4.82 | $26.65 | 51711 |
| 2025-03-13 | -28.92 | $25.85 | 73100 |
| 2025-03-12 | -20.26 | $26.04 | 512406 |
| 2025-03-11 | -17.11 | $25.97 | 1.8M |
| 2025-03-10 | -18.15 | $25.91 | 1.3M |
| 2025-03-07 | -10.18 | $26.26 | 229712 |
| 2025-03-06 | -7.99 | $25.95 | 29132 |
| 2025-03-05 | -2.97 | $26.09 | 41937 |
| 2025-03-04 | -3.32 | $26.07 | 48001 |
| 2025-03-03 | -7.65 | $25.25 | 285600 |
| 2025-02-28 | -10.78 | $25.09 | 47400 |
| 2025-02-27 | -6.52 | $25.27 | 563900 |
| 2025-02-26 | -11.46 | $25.02 | 208800 |
| 2025-02-25 | -2.29 | $25.24 | 32200 |
| 2025-02-24 | -3.11 | $24.90 | 109000 |
| 2025-02-21 | -0.91 | $24.90 | 53400 |
| 2025-02-20 | -6.25 | $24.24 | 51126 |
| 2025-02-19 | -16.74 | $23.77 | 66205 |
| 2025-02-18 | -11.63 | $23.98 | 79800 |
| 2025-02-14 | -6.54 | $24.15 | 78413 |
| 2025-02-13 | -4.62 | $24.06 | 126546 |
| 2025-02-12 | -0.66 | $23.34 | 99800 |
| 2025-02-11 | 0.00 | $22.49 | 53500 |
| 2025-02-10 | -1.99 | $22.15 | 151500 |
| 2025-02-07 | -4.48 | $22.05 | 1.1M |
| 2025-02-06 | -1.26 | $22.12 | 105026 |
| 2025-02-05 | -20.53 | $20.61 | 183600 |
| 2025-02-04 | -9.93 | $20.93 | 79341 |
| 2025-02-03 | -15.23 | $20.77 | 170831 |
| 2025-01-31 | -6.29 | $21.04 | 166600 |
| 2025-01-30 | -0.69 | $21.10 | 104144 |
| 2025-01-29 | -12.77 | $20.60 | 142814 |
| 2025-01-28 | -4.74 | $20.82 | 224549 |
| 2025-01-27 | -1.12 | $20.85 | 513012 |
| 2025-01-24 | -1.56 | $20.73 | 300000 |
| 2025-01-23 | -6.25 | $20.61 | 348600 |
| 2025-01-22 | -17.89 | $20.23 | 279800 |
| 2025-01-21 | -2.31 | $20.32 | 702347 |
| 2025-01-17 | -15.44 | $19.36 | 237600 |
| 2025-01-16 | -32.10 | $19.31 | 1.0M |
| 2025-01-15 | -62.44 | $18.95 | 141246 |
| 2025-01-14 | -66.36 | $18.93 | 385600 |
| 2025-01-13 | -89.50 | $18.46 | 421700 |
| 2025-01-10 | -100.00 | $18.47 | 329100 |
| 2025-01-08 | -90.09 | $18.92 | 102900 |
| 2025-01-07 | -83.78 | $19.06 | 509729 |
| 2025-01-06 | -87.84 | $18.97 | 705229 |
| 2025-01-03 | -84.68 | $19.04 | 232504 |
| 2025-01-02 | -82.88 | $19.08 | 179900 |
| 2024-12-31 | -83.63 | $19.07 | 161500 |
| 2024-12-30 | -80.52 | $19.22 | 348014 |
| 2024-12-27 | -70.04 | $19.50 | 327221 |
| 2024-12-26 | -73.78 | $19.40 | 231040 |
| 2024-12-24 | -75.66 | $19.35 | 145805 |
| 2024-12-23 | -87.60 | $19.18 | 408221 |
| 2024-12-20 | -95.60 | $18.98 | 399400 |
| 2024-12-19 | -95.71 | $19.14 | 290700 |
| 2024-12-18 | -100.00 | $19.04 | 279900 |
| 2024-12-17 | -96.45 | $19.74 | 284619 |
| 2024-12-16 | -90.21 | $20.08 | 1.0M |
| 2024-12-13 | -81.75 | $20.25 | 201315 |
| 2024-12-12 | -73.72 | $20.36 | 334000 |
| 2024-12-11 | -64.96 | $20.48 | 184700 |
| 2024-12-10 | -45.26 | $20.75 | 196021 |
| 2024-12-09 | -65.69 | $20.47 | 443300 |
| 2024-12-06 | -73.72 | $20.36 | 240744 |
| 2024-12-05 | -77.58 | $20.37 | 236200 |
| 2024-12-04 | -96.36 | $20.06 | 169834 |
| 2024-12-03 | -58.79 | $20.75 | 243700 |
| 2024-12-02 | -27.72 | $21.33 | 283545 |
| 2024-11-29 | -73.91 | $20.60 | 435400 |
| 2024-11-27 | -66.09 | $20.78 | 126310 |
| 2024-11-26 | -75.65 | $20.56 | 214800 |
| 2024-11-25 | -66.21 | $20.99 | 245639 |
| 2024-11-22 | -82.15 | $20.53 | 171830 |
| 2024-11-21 | -89.90 | $20.30 | 171200 |
| 2024-11-20 | -86.20 | $20.41 | 140200 |
| 2024-11-19 | -86.53 | $20.40 | 718700 |
| 2024-11-18 | -83.11 | $20.51 | 310000 |
| 2024-11-15 | -91.20 | $20.29 | 274900 |
| 2024-11-14 | -95.95 | $20.15 | 265000 |
| 2024-11-13 | -95.25 | $20.26 | 211000 |
| 2024-11-12 | -95.09 | $20.76 | 209800 |
| 2024-11-11 | -78.60 | $21.23 | 219514 |
| 2024-11-08 | -82.46 | $21.12 | 152200 |
| 2024-11-07 | -74.39 | $21.35 | 195800 |
| 2024-11-06 | -96.14 | $20.73 | 83414 |
| 2024-11-05 | -89.73 | $21.81 | 128632 |
| 2024-11-04 | -96.74 | $21.69 | 149500 |
| 2024-11-01 | -87.91 | $22.01 | 114545 |
| 2024-10-31 | -90.23 | $21.96 | 118636 |
| 2024-10-30 | -99.54 | $21.76 | 76845 |
| 2024-10-29 | -91.43 | $22.64 | 95700 |
| 2024-10-28 | -75.00 | $22.87 | 94300 |
| 2024-10-25 | -92.99 | $22.63 | 57300 |
| 2024-10-24 | -86.19 | $22.81 | 78521 |
| 2024-10-23 | -97.62 | $22.57 | 88140 |
| 2024-10-22 | -87.13 | $22.86 | 102248 |
| 2024-10-21 | -85.15 | $22.90 | 98601 |
| 2024-10-18 | -58.91 | $23.43 | 58710 |
| 2024-10-17 | -67.33 | $23.26 | 394400 |
| 2024-10-16 | -98.02 | $22.64 | 158106 |
| 2024-10-15 | -96.88 | $22.76 | 303500 |
| 2024-10-14 | -84.41 | $23.05 | 151100 |
| 2024-10-11 | -74.73 | $23.23 | 113100 |
| 2024-10-10 | -85.48 | $23.03 | 79146 |
| 2024-10-09 | -75.27 | $23.22 | 80100 |
| 2024-10-08 | -90.86 | $22.93 | 81736 |
| 2024-10-07 | -39.55 | $23.75 | 83500 |
| 2024-10-04 | -39.55 | $23.75 | 55100 |
| 2024-10-03 | -34.09 | $23.87 | 30612 |
| 2024-10-02 | -34.09 | $23.87 | 237800 |
| 2024-10-01 | -51.82 | $23.48 | 250601 |
| 2024-09-30 | -37.73 | $23.79 | 190345 |
| 2024-09-27 | -9.55 | $24.41 | 44200 |
| 2024-09-26 | -11.49 | $23.73 | 94200 |
| 2024-09-25 | -74.66 | $22.79 | 41700 |
| 2024-09-24 | -54.11 | $23.09 | 54714 |
| 2024-09-23 | -72.60 | $22.82 | 66300 |
| 2024-09-20 | -56.16 | $23.06 | 57345 |
| 2024-09-19 | -21.23 | $23.57 | 45704 |
| 2024-09-18 | -45.21 | $23.22 | 41927 |
| 2024-09-17 | -18.18 | $23.58 | 52000 |
| 2024-09-16 | -9.09 | $23.73 | 614302 |
| 2024-09-13 | -5.59 | $23.75 | 63317 |
| 2024-09-12 | -2.08 | $23.64 | 102000 |
| 2024-09-11 | -32.31 | $23.11 | 108729 |
| 2024-09-10 | -78.99 | $22.52 | 232000 |
| 2024-09-09 | -64.49 | $22.72 | 181400 |
| 2024-09-06 | -38.30 | $23.10 | 69200 |
| 2024-09-05 | -28.22 | $23.40 | 91412 |
| 2024-09-04 | -39.77 | $23.26 | 73822 |
| 2024-09-03 | -37.79 | $23.30 | 75200 |
| 2024-08-30 | -35.91 | $23.39 | 92442 |
| 2024-08-29 | -53.30 | $23.29 | 85400 |
| 2024-08-28 | -64.76 | $23.03 | 37233 |
| 2024-08-27 | -49.34 | $23.38 | 111704 |
| 2024-08-26 | -72.69 | $22.85 | 98827 |
| 2024-08-23 | -68.72 | $22.94 | 304507 |
| 2024-08-22 | -86.88 | $22.60 | 229900 |
| 2024-08-21 | -81.91 | $22.74 | 469200 |
| 2024-08-20 | -98.58 | $22.27 | 234000 |
| 2024-08-19 | -97.18 | $22.64 | 457845 |
| 2024-08-16 | -92.98 | $22.80 | 103500 |
| 2024-08-15 | -89.26 | $22.89 | 237600 |
| 2024-08-14 | -98.49 | $22.67 | 82235 |
| 2024-08-13 | -75.89 | $23.31 | 100514 |
| 2024-08-12 | -95.41 | $23.37 | 97100 |
| 2024-08-09 | -93.84 | $23.47 | 120400 |
| 2024-08-08 | -81.91 | $23.82 | 92700 |
| 2024-08-07 | -94.12 | $23.59 | 104400 |
| 2024-08-06 | -90.86 | $23.88 | 141200 |
| 2024-08-05 | -90.36 | $23.89 | 57401 |
| 2024-08-02 | -60.91 | $24.47 | 74504 |
| 2024-08-01 | -86.80 | $23.96 | 42700 |
| 2024-07-31 | -75.13 | $24.19 | 71222 |
| 2024-07-30 | -71.07 | $24.27 | 319600 |
| 2024-07-29 | -83.76 | $24.02 | 271218 |
| 2024-07-26 | -35.16 | $25.03 | 101618 |
| 2024-07-25 | -59.89 | $24.58 | 70444 |
| 2024-07-24 | -59.89 | $24.58 | 45000 |
| 2024-07-23 | -53.30 | $24.70 | 191900 |
| 2024-07-22 | -36.26 | $25.01 | 277000 |
| 2024-07-19 | -51.65 | $24.73 | 61000 |
| 2024-07-18 | -66.47 | $24.98 | 55600 |
| 2024-07-17 | -56.57 | $25.37 | 49400 |
| 2024-07-16 | -65.43 | $25.06 | 106100 |
| 2024-07-15 | -72.57 | $24.81 | 65200 |
| 2024-07-12 | -62.50 | $25.17 | 46400 |
| 2024-07-11 | -61.00 | $25.48 | 49500 |
| 2024-07-10 | -62.68 | $25.41 | 44545 |
| 2024-07-09 | -71.29 | $25.05 | 68700 |
| 2024-07-08 | -73.07 | $25.00 | 130130 |
| 2024-07-05 | -88.16 | $24.39 | 84822 |
| 2024-07-03 | -86.62 | $24.46 | 36024 |
| 2024-07-02 | -85.96 | $24.49 | 99700 |
| 2024-07-01 | -92.32 | $24.20 | 125627 |
| 2024-06-28 | -98.03 | $23.94 | 134400 |
| 2024-06-27 | -98.82 | $24.21 | 70331 |
| 2024-06-26 | -96.74 | $24.55 | 47200 |
| 2024-06-25 | -86.15 | $24.99 | 74300 |
| 2024-06-24 | -95.97 | $24.60 | 117500 |
| 2024-06-21 | -96.98 | $24.56 | 66545 |
| 2024-06-20 | -71.43 | $27.16 | 80102 |
| 2024-06-18 | -64.48 | $27.31 | 80000 |
| 2024-06-17 | -88.74 | $26.99 | 66036 |
| 2024-06-14 | -90.79 | $26.93 | 71803 |
| 2024-06-13 | -85.00 | $27.21 | 44425 |
| 2024-06-12 | -71.07 | $27.60 | 32000 |
| 2024-06-11 | -72.86 | $27.55 | 53300 |
| 2024-06-10 | -66.43 | $27.73 | 35620 |
| 2024-06-07 | -61.43 | $27.87 | 27800 |
| 2024-06-06 | -49.64 | $28.20 | 177700 |
| 2024-06-05 | -70.00 | $27.63 | 35900 |
| 2024-06-04 | -78.93 | $27.38 | 42010 |
| 2024-06-03 | -78.55 | $27.21 | 35239 |
| 2024-05-31 | -82.84 | $27.08 | 42507 |
| 2024-05-30 | -80.19 | $27.04 | 40824 |
| 2024-05-29 | -69.18 | $27.39 | 57600 |
| 2024-05-28 | -59.12 | $27.71 | 35300 |
| 2024-05-24 | -60.06 | $27.68 | 33700 |
| 2024-05-23 | -70.13 | $27.36 | 48411 |
| 2024-05-22 | -62.26 | $27.61 | 30400 |
| 2024-05-21 | -34.59 | $28.49 | 36800 |
| 2024-05-20 | -28.93 | $28.67 | 24707 |
| 2024-05-17 | -5.26 | $28.75 | 27216 |
| 2024-05-16 | -4.05 | $28.78 | 33413 |
| 2024-05-15 | -1.64 | $28.59 | 25800 |
| 2024-05-14 | -4.45 | $28.18 | 28300 |
| 2024-05-13 | -11.99 | $27.96 | 48100 |
| 2024-05-10 | -8.37 | $27.69 | 28031 |
| 2024-05-09 | -3.67 | $27.75 | 33300 |
| 2024-05-08 | -11.67 | $27.51 | 46900 |
| 2024-05-07 | -26.36 | $27.01 | 46108 |
| 2024-05-06 | -41.36 | $26.68 | 31322 |
| 2024-05-03 | -34.09 | $26.84 | 41500 |
| 2024-05-02 | -49.55 | $26.50 | 99700 |
| 2024-05-01 | -36.17 | $26.89 | 34700 |
| 2024-04-30 | -32.34 | $26.98 | 59633 |
| 2024-04-29 | -14.04 | $27.41 | 46600 |
| 2024-04-26 | -25.83 | $27.40 | 3.4M |
| 2024-04-25 | -29.15 | $27.31 | 31600 |
| 2024-04-24 | -34.32 | $27.17 | 28547 |
| 2024-04-23 | -47.60 | $26.81 | 34700 |
| 2024-04-22 | -40.59 | $27.00 | 57738 |
| 2024-04-19 | -59.41 | $26.49 | 65506 |
| 2024-04-18 | -85.61 | $25.78 | 65100 |
| 2024-04-17 | -93.73 | $25.56 | 64700 |
| 2024-04-16 | -94.47 | $25.71 | 68520 |
| 2024-04-15 | -100.00 | $25.87 | 44800 |
| 2024-04-12 | -96.77 | $26.00 | 30100 |
| 2024-04-11 | -88.52 | $26.48 | 47329 |
| 2024-04-10 | -97.27 | $26.32 | 25400 |
| 2024-04-09 | -65.91 | $26.94 | 32000 |
| 2024-04-08 | -52.84 | $27.17 | 37110 |
| 2024-04-05 | -57.95 | $27.08 | 31000 |
| 2024-04-04 | -44.89 | $27.31 | 39200 |
| 2024-04-03 | -48.86 | $27.24 | 30415 |
| 2024-04-02 | -36.93 | $27.45 | 23100 |
| 2024-04-01 | -46.02 | $27.29 | 31800 |
| 2024-03-28 | -25.17 | $27.47 | 27500 |
| 2024-03-27 | -40.12 | $27.31 | 34800 |
| 2024-03-26 | -36.53 | $27.40 | 36500 |
| 2024-03-25 | -26.95 | $27.56 | 33100 |
| 2024-03-22 | -69.46 | $26.85 | 43800 |
| 2024-03-21 | -100.00 | $26.34 | 21700 |
| 2024-03-20 | -74.67 | $26.89 | 44900 |
| 2024-03-19 | -90.00 | $26.66 | 35000 |
| 2024-03-18 | -91.79 | $26.78 | 29729 |
| 2024-03-15 | -88.89 | $26.89 | 50215 |
| 2024-03-14 | -100.00 | $26.75 | 55002 |
| 2024-03-13 | -62.33 | $27.10 | 27800 |
| 2024-03-12 | -74.66 | $26.92 | 31394 |
| 2024-03-11 | -25.34 | $27.64 | 34629 |
| 2024-03-08 | -34.25 | $27.51 | 37739 |
| 2024-03-07 | -13.01 | $27.82 | 37800 |
| 2024-03-06 | -49.32 | $27.29 | 40613 |
| 2024-03-05 | -34.54 | $27.34 | 27747 |
| 2024-03-04 | -27.90 | $27.36 | 130311 |
| 2024-03-01 | -34.76 | $27.20 | 37417 |
| 2024-02-29 | -7.76 | $27.82 | 49700 |
| 2024-02-28 | -6.94 | $27.84 | 267600 |
| 2024-02-27 | -7.44 | $27.80 | 251700 |
| 2024-02-26 | -14.94 | $27.61 | 1.3M |
| 2024-02-23 | -6.22 | $27.82 | 50308 |
| 2024-02-22 | 0.00 | $27.92 | 48845 |
| 2024-02-21 | -1.59 | $27.87 | 38005 |
| 2024-02-20 | -3.70 | $27.47 | 44409 |
| 2024-02-16 | -15.09 | $27.19 | 55400 |
| 2024-02-15 | -28.77 | $26.90 | 70732 |
| 2024-02-14 | -39.62 | $26.67 | 51421 |
| 2024-02-13 | -35.85 | $26.75 | 329500 |
| 2024-02-12 | -16.98 | $27.15 | 192200 |
| 2024-02-09 | -9.85 | $27.22 | 396700 |
| 2024-02-08 | -13.30 | $27.15 | 59700 |
| 2024-02-07 | -8.56 | $27.23 | 73549 |
| 2024-02-06 | 0.00 | $27.15 | 99214 |
| 2024-02-05 | -37.80 | $26.08 | 51400 |
| 2024-02-02 | -43.13 | $25.96 | 33100 |
| 2024-02-01 | -44.55 | $25.93 | 37600 |
| 2024-01-31 | -52.51 | $25.72 | 63143 |
| 2024-01-30 | -28.03 | $26.20 | 59925 |
| 2024-01-29 | -29.71 | $26.16 | 77600 |
| 2024-01-26 | -39.75 | $25.92 | 50500 |
| 2024-01-25 | -50.21 | $25.67 | 59700 |
| 2024-01-24 | -53.14 | $25.60 | 85304 |
| 2024-01-23 | -48.95 | $25.70 | 75437 |
| 2024-01-22 | -50.63 | $25.66 | 124000 |
| 2024-01-19 | -36.00 | $25.97 | 267839 |
| 2024-01-18 | -36.80 | $25.95 | 122100 |
| 2024-01-17 | -36.84 | $25.89 | 69100 |
| 2024-01-16 | -11.65 | $26.56 | 148418 |
| 2024-01-12 | -4.51 | $26.75 | 81623 |
| 2024-01-11 | -1.09 | $26.33 | 174000 |
| 2024-01-10 | -4.26 | $25.40 | 47416 |
| 2024-01-09 | -12.57 | $25.13 | 44400 |
| 2024-01-08 | -13.14 | $25.12 | 162628 |
| 2024-01-05 | -18.86 | $25.02 | 88200 |
| 2024-01-04 | -19.43 | $25.01 | 80000 |
| 2024-01-03 | -34.29 | $24.75 | 54349 |
| 2024-01-02 | -35.43 | $24.73 | 143522 |
| 2023-12-29 | -18.29 | $25.03 | 49200 |
| 2023-12-28 | -8.00 | $25.21 | 52000 |
| 2023-12-27 | -4.70 | $25.02 | 67800 |
| 2023-12-26 | -6.71 | $24.99 | 85100 |
| 2023-12-22 | -7.75 | $24.91 | 76609 |
| 2023-12-21 | -3.13 | $24.84 | 160400 |
| 2023-12-20 | -41.61 | $24.40 | 75112 |
| 2023-12-19 | -21.17 | $24.68 | 342100 |
| 2023-12-18 | -35.04 | $24.49 | 601208 |
| 2023-12-15 | -51.82 | $24.26 | 104816 |
| 2023-12-14 | -29.93 | $24.56 | 179800 |
| 2023-12-13 | -69.34 | $24.02 | 343700 |
| 2023-12-12 | -97.73 | $23.68 | 373900 |
| 2023-12-11 | -88.55 | $23.81 | 312437 |
| 2023-12-08 | -58.79 | $24.00 | 193100 |
| 2023-12-07 | -60.00 | $23.98 | 169408 |
| 2023-12-06 | -71.52 | $23.79 | 159100 |
| 2023-12-05 | -61.21 | $23.96 | 228200 |
| 2023-12-04 | -33.33 | $24.42 | 132035 |
| 2023-12-01 | -20.61 | $24.63 | 90921 |
| 2023-11-30 | -10.91 | $24.79 | 102400 |
| 2023-11-29 | -43.64 | $24.25 | 93200 |
| 2023-11-28 | -29.09 | $24.49 | 80700 |
| 2023-11-27 | -24.24 | $24.57 | 94100 |
| 2023-11-24 | -13.33 | $24.75 | 60900 |
| 2023-11-22 | -3.03 | $24.92 | 63800 |
| 2023-11-21 | -17.79 | $24.66 | 97700 |
| 2023-11-20 | -17.79 | $24.66 | 140600 |
| 2023-11-17 | -12.27 | $24.75 | 90100 |
| 2023-11-16 | -32.52 | $24.42 | 82022 |
| 2023-11-15 | -14.04 | $24.79 | 65200 |
| 2023-11-14 | -16.96 | $24.74 | 83300 |
| 2023-11-13 | -75.44 | $23.74 | 192900 |
| 2023-11-10 | -83.70 | $23.62 | 108200 |
| 2023-11-09 | -92.59 | $23.62 | 76028 |
| 2023-11-08 | -93.62 | $23.63 | 113300 |
| 2023-11-07 | -85.95 | $23.90 | 146200 |
| 2023-11-06 | -95.45 | $23.67 | 181800 |
| 2023-11-03 | -83.47 | $23.96 | 92200 |
| 2023-11-02 | -81.82 | $24.00 | 95200 |
| 2023-11-01 | -92.16 | $23.77 | 96415 |
| 2023-10-31 | -97.65 | $23.75 | 114117 |
| 2023-10-30 | -92.48 | $24.15 | 184400 |
| 2023-10-27 | -96.31 | $24.15 | 106000 |
| 2023-10-26 | -94.58 | $24.32 | 142300 |
| 2023-10-25 | -92.97 | $24.52 | 80900 |
| 2023-10-24 | -85.56 | $24.70 | 116617 |
| 2023-10-23 | -91.11 | $24.60 | 105600 |
| 2023-10-20 | -86.67 | $24.68 | 66816 |
| 2023-10-19 | -83.81 | $24.78 | 102028 |
| 2023-10-18 | -96.20 | $24.53 | 70727 |
| 2023-10-17 | -94.14 | $24.64 | 181617 |
| 2023-10-16 | -77.59 | $25.12 | 574234 |
| 2023-10-13 | -74.83 | $25.20 | 69202 |
| 2023-10-12 | -67.44 | $25.45 | 78420 |
| 2023-10-11 | -54.82 | $25.83 | 82237 |
| 2023-10-10 | -63.17 | $25.63 | 134641 |
| 2023-10-09 | -73.76 | $25.37 | 47800 |
| 2023-10-06 | -62.68 | $25.75 | 83200 |
| 2023-10-05 | -54.60 | $26.05 | 58529 |
| 2023-10-04 | -61.08 | $25.84 | 169900 |
| 2023-10-03 | -77.92 | $25.32 | 196829 |
| 2023-10-02 | -98.44 | $24.53 | 395600 |
| 2023-09-29 | -98.45 | $25.16 | 374835 |
| 2023-09-28 | -96.98 | $25.29 | 104000 |
| 2023-09-27 | -97.36 | $25.37 | 66800 |
| 2023-09-26 | -100.00 | $25.76 | 114700 |
| 2023-09-25 | -94.57 | $26.14 | 155917 |
| 2023-09-22 | -100.00 | $26.31 | 113939 |
| 2023-09-21 | -98.43 | $26.66 | 57111 |
| 2023-09-20 | -93.88 | $27.04 | 89409 |
| 2023-09-19 | -94.22 | $27.03 | 53434 |
| 2023-09-18 | -92.18 | $27.09 | 83300 |
| 2023-09-15 | -98.88 | $27.16 | 57900 |
| 2023-09-14 | -98.05 | $27.29 | 53900 |
| 2023-09-13 | -97.93 | $27.43 | 221300 |
| 2023-09-12 | -93.93 | $27.70 | 1.2M |
| 2023-09-11 | -94.54 | $27.77 | 565900 |
| 2023-09-08 | -99.55 | $27.81 | 226848 |
| 2023-09-07 | -95.95 | $27.89 | 57500 |
| 2023-09-06 | -88.27 | $28.29 | 44700 |
| 2023-09-05 | -95.94 | $28.14 | 47427 |
| 2023-09-01 | -99.34 | $28.53 | 40707 |
| 2023-08-31 | -90.60 | $28.97 | 43400 |
| 2023-08-30 | -28.45 | $29.70 | 32600 |
| 2023-08-29 | -28.45 | $29.70 | 44200 |
| 2023-08-28 | -33.33 | $29.67 | 39635 |
| 2023-08-25 | -53.68 | $29.50 | 33540 |
| 2023-08-24 | -91.13 | $29.05 | 45632 |
| 2023-08-23 | -80.44 | $29.31 | 46100 |
| 2023-08-22 | -97.41 | $28.93 | 46800 |
| 2023-08-21 | -81.03 | $29.31 | 52100 |
| 2023-08-18 | -77.16 | $29.40 | 30126 |
| 2023-08-17 | -96.98 | $28.94 | 36445 |
| 2023-08-16 | -100.00 | $29.02 | 31700 |
| 2023-08-15 | -70.10 | $29.76 | 37300 |
| 2023-08-14 | -92.16 | $29.31 | 45135 |
| 2023-08-11 | -99.02 | $29.17 | 32100 |
| 2023-08-10 | -82.47 | $29.73 | 41020 |
| 2023-08-09 | -85.57 | $29.67 | 98002 |
| 2023-08-08 | -68.56 | $30.00 | 212800 |
| 2023-08-07 | -70.62 | $29.96 | 57810 |
| 2023-08-04 | -99.48 | $29.40 | 33100 |
| 2023-08-03 | -88.83 | $29.66 | 41100 |
| 2023-08-02 | -92.40 | $29.75 | 32300 |
| 2023-08-01 | -97.39 | $29.84 | 29620 |
| 2023-07-31 | -97.89 | $29.93 | 42000 |
| 2023-07-28 | -64.18 | $30.78 | 40630 |
| 2023-07-27 | -74.63 | $30.57 | 70127 |
| 2023-07-26 | -43.78 | $31.19 | 27500 |
| 2023-07-25 | -64.18 | $30.78 | 27300 |
| 2023-07-24 | -71.14 | $30.64 | 39400 |
| 2023-07-21 | -57.21 | $30.92 | 36726 |
| 2023-07-20 | -88.06 | $30.30 | 29306 |
| 2023-07-19 | -81.59 | $30.43 | 57039 |
| 2023-07-18 | -71.64 | $30.63 | 47821 |
| 2023-07-17 | -68.16 | $30.70 | 65800 |
| 2023-07-14 | -42.29 | $31.22 | 44000 |
| 2023-07-13 | -46.77 | $31.13 | 36900 |
| 2023-07-12 | -80.60 | $30.45 | 35948 |
| 2023-07-11 | -88.06 | $30.30 | 33326 |
| 2023-07-10 | -86.32 | $30.43 | 35500 |
| 2023-07-07 | -80.53 | $30.54 | 43712 |
| 2023-07-06 | -89.47 | $30.37 | 48301 |
| 2023-07-05 | -49.49 | $31.10 | 46941 |
| 2023-07-03 | -14.79 | $31.69 | 31700 |
| 2023-06-30 | -1.56 | $32.03 | 47600 |
| 2023-06-29 | -6.58 | $31.77 | 29000 |
| 2023-06-28 | -2.88 | $31.86 | 71000 |
| 2023-06-27 | -25.85 | $31.25 | 109803 |
| 2023-06-26 | -33.47 | $31.07 | 36500 |
| 2023-06-23 | -30.93 | $31.13 | 37900 |
| 2023-06-22 | -41.53 | $30.88 | 39300 |
| 2023-06-21 | -43.69 | $31.24 | 43629 |
| 2023-06-20 | -35.73 | $31.82 | 43400 |
| 2023-06-16 | -44.60 | $31.50 | 30738 |
| 2023-06-15 | -38.78 | $31.71 | 52600 |
| 2023-06-14 | -60.39 | $30.93 | 96818 |
| 2023-06-13 | -66.75 | $30.77 | 57000 |
| 2023-06-12 | -76.41 | $30.42 | 37724 |
| 2023-06-09 | -82.31 | $30.19 | 30913 |
| 2023-06-08 | -72.56 | $30.57 | 26313 |
| 2023-06-07 | -79.74 | $30.29 | 35100 |
| 2023-06-06 | -78.97 | $30.32 | 36723 |
| 2023-06-05 | -91.35 | $29.84 | 127343 |
| 2023-06-02 | -92.05 | $30.11 | 46124 |
| 2023-06-01 | -84.62 | $30.40 | 42400 |
| 2023-05-31 | -90.77 | $30.16 | 39012 |
| 2023-05-30 | -98.30 | $30.81 | 39330 |
| 2023-05-26 | -86.46 | $31.21 | 25700 |
| 2023-05-25 | -88.19 | $31.16 | 34400 |
| 2023-05-24 | -94.35 | $31.36 | 30500 |
| 2023-05-23 | -91.82 | $32.24 | 62900 |
| 2023-05-22 | -42.14 | $33.03 | 48147 |
| 2023-05-19 | -53.46 | $32.85 | 33248 |
| 2023-05-18 | -81.82 | $32.53 | 31900 |
| 2023-05-17 | -61.29 | $32.75 | 18184 |
| 2023-05-16 | -41.29 | $33.06 | 28149 |
| 2023-05-15 | -20.31 | $33.31 | 28700 |
| 2023-05-12 | -49.48 | $32.75 | 27327 |
| 2023-05-11 | -46.50 | $32.77 | 52144 |
| 2023-05-10 | -61.00 | $32.48 | 51444 |
| 2023-05-09 | -61.65 | $32.43 | 1.9M |
| 2023-05-08 | -25.84 | $33.16 | 381300 |
| 2023-05-05 | -5.99 | $33.53 | 38108 |
| 2023-05-04 | -18.05 | $33.13 | 22600 |
| 2023-05-03 | -13.72 | $33.25 | 30800 |
| 2023-05-02 | -4.10 | $33.20 | 32000 |
| 2023-05-01 | -2.87 | $33.23 | 30100 |
| 2023-04-28 | -9.01 | $32.98 | 31835 |
| 2023-04-27 | -14.18 | $32.82 | 110900 |
| 2023-04-26 | -18.79 | $32.63 | 28500 |
| 2023-04-25 | -7.85 | $32.92 | 37200 |
| 2023-04-24 | -4.88 | $32.87 | 164000 |
| 2023-04-21 | -0.95 | $32.54 | 29100 |
| 2023-04-20 | -5.74 | $32.26 | 38918 |
| 2023-04-19 | -3.02 | $32.35 | 46349 |
| 2023-04-18 | -9.58 | $31.97 | 45800 |
| 2023-04-17 | -12.14 | $31.89 | 33000 |
| 2023-04-14 | -13.45 | $31.79 | 41516 |
| 2023-04-13 | -2.58 | $32.17 | 28146 |
| 2023-04-12 | -7.45 | $31.67 | 39900 |
| 2023-04-11 | -8.13 | $31.64 | 27012 |
| 2023-04-10 | -7.90 | $31.65 | 44607 |
| 2023-04-06 | -8.13 | $31.64 | 385412 |
| 2023-04-05 | -2.03 | $31.91 | 63604 |
| 2023-04-04 | -10.20 | $31.18 | 88226 |
| 2023-04-03 | -2.43 | $31.18 | 33329 |
| 2023-03-31 | -9.51 | $30.90 | 36700 |
| 2023-03-30 | -3.14 | $30.65 | 30601 |
| 2023-03-29 | 0.00 | $30.50 | 33316 |
| 2023-03-28 | -19.71 | $29.81 | 91210 |
| 2023-03-27 | -7.53 | $30.15 | 35510 |
| 2023-03-24 | -5.08 | $29.81 | 89221 |
| 2023-03-23 | -21.78 | $29.33 | 30200 |
| 2023-03-22 | -18.02 | $29.39 | 85837 |
| 2023-03-21 | -21.96 | $29.24 | 60105 |
| 2023-03-20 | -9.00 | $29.39 | 109406 |
| 2023-03-17 | -25.41 | $28.92 | 21500 |
| 2023-03-16 | -9.94 | $29.20 | 52820 |
| 2023-03-15 | -78.79 | $27.92 | 36447 |
| 2023-03-14 | -52.90 | $28.49 | 43600 |
| 2023-03-13 | -31.16 | $28.79 | 25100 |
| 2023-03-10 | -33.75 | $28.68 | 26600 |
| 2023-03-09 | -28.19 | $28.69 | 30100 |
| 2023-03-08 | -27.94 | $28.54 | 29629 |
| 2023-03-07 | -45.10 | $28.19 | 27434 |
| 2023-03-06 | -10.29 | $28.90 | 26100 |
| 2023-03-03 | -1.47 | $29.08 | 22900 |
| 2023-03-02 | -1.95 | $29.08 | 47107 |
| 2023-03-01 | -36.36 | $28.54 | 45200 |
| 2023-02-28 | -52.81 | $28.16 | 64300 |
| 2023-02-27 | -54.98 | $28.11 | 58931 |
| 2023-02-24 | -58.44 | $28.03 | 44932 |
| 2023-02-23 | -48.48 | $28.26 | 20800 |
| 2023-02-22 | -58.44 | $28.03 | 31714 |
| 2023-02-21 | -59.31 | $28.01 | 55700 |
| 2023-02-17 | -55.41 | $28.10 | 41600 |
| 2023-02-16 | -47.62 | $28.28 | 64800 |
| 2023-02-15 | -48.92 | $28.25 | 95111 |
| 2023-02-14 | -35.93 | $28.55 | 33600 |
| 2023-02-13 | -43.72 | $28.37 | 41433 |
| 2023-02-10 | -59.31 | $28.01 | 24700 |
| 2023-02-09 | -70.13 | $27.76 | 37009 |
| 2023-02-08 | -89.68 | $27.12 | 41443 |
| 2023-02-07 | -64.04 | $27.67 | 35600 |
| 2023-02-06 | -44.57 | $28.19 | 41300 |
| 2023-02-03 | -18.73 | $28.88 | 37731 |
| 2023-02-02 | -18.73 | $28.88 | 32600 |
| 2023-02-01 | -9.36 | $29.13 | 44200 |
| 2023-01-31 | -26.19 | $28.29 | 279341 |
| 2023-01-30 | -31.35 | $28.16 | 69202 |
| 2023-01-27 | -22.63 | $28.33 | 56839 |
| 2023-01-26 | -16.03 | $28.49 | 34605 |
| 2023-01-25 | -5.23 | $28.80 | 159934 |
| 2023-01-24 | -5.52 | $28.79 | 83811 |
| 2023-01-23 | -2.76 | $28.87 | 67700 |
| 2023-01-20 | -2.50 | $28.78 | 52624 |
| 2023-01-19 | -3.13 | $28.60 | 56621 |
| 2023-01-18 | -24.66 | $27.96 | 47000 |
| 2023-01-17 | -5.03 | $28.54 | 94700 |
| 2023-01-13 | -4.61 | $27.78 | 44200 |
| 2023-01-12 | -6.53 | $27.57 | 76500 |
| 2023-01-11 | -30.93 | $27.05 | 38118 |
| 2023-01-10 | -33.33 | $26.95 | 53347 |
| 2023-01-09 | -17.14 | $27.29 | 224340 |
| 2023-01-06 | 0.00 | $27.65 | 99145 |
| 2023-01-05 | -11.16 | $27.16 | 57605 |
| 2023-01-04 | -10.57 | $27.14 | 93800 |
| 2023-01-03 | -17.49 | $26.62 | 105800 |
| 2022-12-30 | -22.40 | $26.53 | 46720 |
| 2022-12-29 | -24.04 | $26.50 | 94700 |
| 2022-12-28 | -22.27 | $26.43 | 63215 |
| 2022-12-27 | -17.47 | $26.54 | 59100 |
| 2022-12-23 | -20.09 | $26.36 | 172800 |
| 2022-12-22 | -18.69 | $26.39 | 78231 |
| 2022-12-21 | -30.00 | $26.12 | 100300 |
| 2022-12-20 | -44.76 | $25.81 | 222000 |
| 2022-12-19 | -41.90 | $25.87 | 399600 |
| 2022-12-16 | -42.86 | $25.85 | 189542 |
| 2022-12-15 | -31.90 | $26.08 | 96912 |
| 2022-12-14 | -11.90 | $26.50 | 194800 |
| 2022-12-13 | -11.76 | $26.30 | 161820 |
| 2022-12-12 | -28.19 | $25.72 | 129524 |
| 2022-12-09 | -29.53 | $25.70 | 134518 |
| 2022-12-08 | -31.78 | $25.53 | 133900 |
| 2022-12-07 | -37.02 | $25.27 | 225300 |
| 2022-12-06 | -39.78 | $25.22 | 157303 |
| 2022-12-05 | -32.04 | $25.36 | 131000 |
| 2022-12-02 | -1.98 | $25.90 | 115800 |
| 2022-12-01 | -20.13 | $25.29 | 130700 |
| 2022-11-30 | -22.15 | $25.23 | 135418 |
| 2022-11-29 | -27.18 | $25.08 | 74727 |
| 2022-11-28 | -37.25 | $24.78 | 103813 |
| 2022-11-25 | -22.48 | $25.22 | 101200 |
| 2022-11-23 | -30.54 | $24.98 | 184200 |
| 2022-11-22 | -29.53 | $25.01 | 97600 |
| 2022-11-21 | -20.47 | $25.28 | 109612 |
| 2022-11-18 | -15.44 | $25.43 | 120403 |
| 2022-11-17 | -21.14 | $25.26 | 74617 |
| 2022-11-16 | -2.35 | $25.82 | 58200 |
| 2022-11-15 | -13.29 | $25.39 | 107108 |
| 2022-11-14 | -11.89 | $25.43 | 134514 |
| 2022-11-11 | -5.34 | $25.39 | 95216 |
| 2022-11-10 | -4.78 | $25.10 | 79100 |
| 2022-11-09 | -44.55 | $24.13 | 1.5M |
| 2022-11-08 | -19.09 | $24.69 | 141600 |
| 2022-11-07 | -20.91 | $24.65 | 123309 |
| 2022-11-04 | -36.82 | $24.30 | 125643 |
| 2022-11-03 | -92.73 | $23.07 | 210700 |
| 2022-11-02 | -91.59 | $23.15 | 157930 |
| 2022-11-01 | -77.10 | $23.46 | 150600 |
| 2022-10-31 | -76.64 | $23.47 | 185800 |
| 2022-10-28 | -69.63 | $23.62 | 144140 |
| 2022-10-27 | -63.08 | $23.76 | 125900 |
| 2022-10-26 | -70.56 | $23.60 | 109800 |
| 2022-10-25 | -52.80 | $23.98 | 135931 |
| 2022-10-24 | -61.22 | $23.80 | 128928 |
| 2022-10-21 | -79.44 | $23.41 | 117700 |
| 2022-10-20 | -97.66 | $23.02 | 295600 |
| 2022-10-19 | -65.61 | $23.87 | 203919 |
| 2022-10-18 | -8.99 | $24.94 | 101700 |
| 2022-10-17 | -14.81 | $24.83 | 108847 |
| 2022-10-14 | -28.36 | $24.66 | 130610 |
| 2022-10-13 | -16.92 | $24.89 | 113500 |
| 2022-10-12 | -40.30 | $24.42 | 86300 |
| 2022-10-11 | -54.42 | $24.25 | 168400 |
| 2022-10-10 | -85.07 | $23.65 | 107800 |
| 2022-10-07 | -80.42 | $23.87 | 84400 |
| 2022-10-06 | -70.78 | $24.19 | 66809 |
| 2022-10-05 | -64.46 | $24.40 | 85438 |
| 2022-10-04 | -53.01 | $24.78 | 163549 |
| 2022-10-03 | -92.17 | $23.48 | 170235 |
| 2022-09-30 | -97.89 | $23.29 | 125800 |
| 2022-09-29 | -93.44 | $23.69 | 173000 |
| 2022-09-28 | -77.38 | $24.18 | 155340 |
| 2022-09-27 | -91.62 | $23.82 | 260200 |
| 2022-09-26 | -93.71 | $23.75 | 140701 |
| 2022-09-23 | -94.61 | $23.72 | 100029 |
| 2022-09-22 | -83.72 | $24.72 | 83500 |
| 2022-09-21 | -100.00 | $24.30 | 85902 |
| 2022-09-20 | -90.83 | $24.80 | 82010 |
| 2022-09-19 | -79.45 | $25.14 | 105504 |
| 2022-09-16 | -96.27 | $24.79 | 69200 |
| 2022-09-15 | -91.42 | $24.92 | 137022 |
| 2022-09-14 | -77.41 | $25.30 | 133322 |
| 2022-09-13 | -66.67 | $25.59 | 73600 |
| 2022-09-12 | -41.85 | $26.26 | 94233 |
| 2022-09-09 | -68.15 | $25.55 | 57826 |
| 2022-09-08 | -75.19 | $25.36 | 97700 |
| 2022-09-07 | -82.59 | $25.16 | 85300 |
| 2022-09-06 | -93.21 | $24.92 | 86701 |
| 2022-09-02 | -93.93 | $25.07 | 189640 |
| 2022-09-01 | -84.55 | $25.42 | 1.4M |
| 2022-08-31 | -67.98 | $25.84 | 68600 |
| 2022-08-30 | -57.02 | $26.09 | 54000 |
| 2022-08-29 | -66.23 | $25.88 | 108800 |
| 2022-08-26 | -73.68 | $25.71 | 66400 |
| 2022-08-25 | -63.16 | $25.95 | 190700 |
| 2022-08-24 | -39.47 | $26.49 | 77440 |
| 2022-08-23 | -50.00 | $26.25 | 53707 |
| 2022-08-22 | -52.19 | $26.20 | 119916 |
| 2022-08-19 | -18.42 | $26.97 | 52804 |
| 2022-08-18 | -16.23 | $27.02 | 67235 |
| 2022-08-17 | -3.51 | $27.31 | 44237 |
| 2022-08-16 | -39.68 | $26.25 | 73200 |
| 2022-08-15 | -31.22 | $26.41 | 74001 |
| 2022-08-12 | -26.46 | $26.50 | 48500 |
| 2022-08-11 | -19.05 | $26.64 | 62513 |
| 2022-08-10 | -20.00 | $26.39 | 46000 |
| 2022-08-09 | -58.75 | $25.77 | 57011 |
| 2022-08-08 | -72.50 | $25.55 | 78400 |
| 2022-08-05 | -91.88 | $25.24 | 108200 |
| 2022-08-04 | -52.63 | $25.91 | 44715 |
| 2022-08-03 | -29.79 | $26.15 | 75826 |
| 2022-08-02 | -23.74 | $26.24 | 88105 |
| 2022-08-01 | -26.15 | $26.17 | 104800 |
| 2022-07-29 | -38.97 | $25.92 | 107900 |
| 2022-07-28 | -55.90 | $25.59 | 231100 |
| 2022-07-27 | -41.03 | $25.88 | 74500 |
| 2022-07-26 | -54.87 | $25.61 | 59914 |
| 2022-07-25 | -49.23 | $25.72 | 106900 |
| 2022-07-22 | -55.38 | $25.60 | 55100 |
| 2022-07-21 | -40.87 | $25.74 | 65513 |
| 2022-07-20 | -41.70 | $25.60 | 74100 |
| 2022-07-19 | -5.79 | $26.53 | 56000 |
| 2022-07-18 | -9.66 | $26.24 | 159814 |
| 2022-07-15 | -15.96 | $25.88 | 161200 |
| 2022-07-14 | -25.35 | $25.68 | 94600 |
| 2022-07-13 | -8.00 | $26.00 | 208200 |
| 2022-07-12 | -28.00 | $25.45 | 69910 |
| 2022-07-11 | -33.09 | $25.31 | 111924 |
| 2022-07-08 | -24.00 | $25.56 | 66800 |
| 2022-07-07 | -48.00 | $24.90 | 94145 |
| 2022-07-06 | -46.91 | $24.93 | 90634 |
| 2022-07-05 | -41.09 | $25.09 | 825619 |
| 2022-07-01 | -20.36 | $25.66 | 54200 |
| 2022-06-30 | -23.27 | $25.58 | 201837 |
| 2022-06-29 | -29.82 | $25.40 | 106644 |
| 2022-06-28 | -22.18 | $25.61 | 122200 |
| 2022-06-27 | -5.24 | $25.82 | 143649 |
| 2022-06-24 | -7.86 | $25.58 | 82200 |
| 2022-06-23 | -46.29 | $24.70 | 91900 |
| 2022-06-22 | -60.26 | $24.38 | 141600 |
| 2022-06-21 | -40.61 | $24.83 | 188900 |
| 2022-06-17 | -43.23 | $24.77 | 109048 |
| 2022-06-16 | -48.47 | $24.65 | 133000 |
| 2022-06-15 | -41.05 | $24.82 | 214500 |
| 2022-06-14 | -94.74 | $23.61 | 229100 |
| 2022-06-13 | -79.48 | $24.31 | 162000 |
| 2022-06-10 | -74.67 | $24.42 | 165300 |
| 2022-06-09 | -74.67 | $24.42 | 80600 |
| 2022-06-08 | -63.76 | $24.67 | 57900 |
| 2022-06-07 | -57.21 | $24.82 | 278300 |
| 2022-06-06 | -50.22 | $24.98 | 111200 |
| 2022-06-03 | -58.08 | $24.80 | 99603 |
| 2022-06-02 | -48.91 | $25.01 | 117243 |
| 2022-06-01 | -72.93 | $24.46 | 305000 |
| 2022-05-31 | -22.27 | $25.62 | 134600 |
| 2022-05-27 | -18.78 | $25.70 | 100935 |
| 2022-05-26 | -38.86 | $25.24 | 106914 |
| 2022-05-25 | -52.05 | $24.99 | 157400 |
| 2022-05-24 | -48.40 | $25.07 | 108406 |
| 2022-05-23 | -59.36 | $24.83 | 128616 |
| 2022-05-20 | -59.36 | $24.83 | 129600 |
| 2022-05-19 | -69.41 | $24.61 | 120100 |
| 2022-05-18 | -66.80 | $24.79 | 123900 |
| 2022-05-17 | -17.19 | $26.06 | 392000 |
| 2022-05-16 | -30.86 | $25.71 | 156800 |
| 2022-05-13 | -70.31 | $24.70 | 117211 |
| 2022-05-12 | -93.33 | $24.12 | 136400 |
| 2022-05-11 | -86.27 | $24.30 | 156700 |
| 2022-05-10 | -82.35 | $24.40 | 168916 |
| 2022-05-09 | -90.98 | $24.18 | 145200 |
| 2022-05-06 | -89.02 | $24.23 | 160100 |
| 2022-05-05 | -55.29 | $25.09 | 87738 |
| 2022-05-04 | -29.03 | $25.69 | 101400 |
| 2022-05-03 | -33.33 | $25.57 | 393540 |
| 2022-05-02 | -37.63 | $25.45 | 165125 |
| 2022-04-29 | -40.86 | $25.36 | 106500 |
| 2022-04-28 | -39.43 | $25.40 | 123348 |
| 2022-04-27 | -50.90 | $25.08 | 207600 |
| 2022-04-26 | -58.42 | $24.87 | 152000 |
| 2022-04-25 | -26.88 | $25.75 | 127000 |
| 2022-04-22 | -27.51 | $25.57 | 75632 |
| 2022-04-21 | -18.18 | $25.88 | 73200 |
| 2022-04-20 | -7.91 | $25.63 | 162107 |
| 2022-04-19 | -37.05 | $24.82 | 405700 |
| 2022-04-18 | -61.87 | $24.13 | 186049 |
| 2022-04-14 | -58.63 | $24.22 | 112440 |
| 2022-04-13 | -53.96 | $24.35 | 198322 |
| 2022-04-12 | -65.00 | $24.03 | 167724 |
| 2022-04-11 | -47.26 | $24.30 | 179500 |
| 2022-04-08 | -37.80 | $24.61 | 376700 |
| 2022-04-07 | -46.04 | $24.34 | 279000 |
| 2022-04-06 | -57.01 | $23.98 | 133000 |
| 2022-04-05 | -58.54 | $23.93 | 150109 |
| 2022-04-04 | -56.10 | $24.01 | 87900 |
| 2022-04-01 | -29.57 | $24.88 | 152300 |
| 2022-03-31 | -45.43 | $24.36 | 113300 |
| 2022-03-30 | -23.84 | $25.35 | 320326 |
| 2022-03-29 | -35.15 | $25.30 | 359100 |
| 2022-03-28 | -77.15 | $23.98 | 316600 |
| 2022-03-25 | -89.86 | $23.27 | 294000 |
| 2022-03-24 | -89.99 | $23.44 | 84117 |
| 2022-03-23 | -92.64 | $23.21 | 91841 |
| 2022-03-22 | -84.70 | $23.90 | 259247 |
| 2022-03-21 | -83.66 | $23.99 | 720500 |
| 2022-03-18 | -83.87 | $24.17 | 1.1M |
| 2022-03-17 | -82.18 | $24.43 | 2.4M |
| 2022-03-16 | -86.02 | $24.03 | 828900 |
| 2022-03-15 | -97.27 | $22.86 | 543945 |
| 2022-03-14 | -94.41 | $23.73 | 214938 |
| 2022-03-11 | -96.38 | $23.56 | 116716 |
| 2022-03-10 | -93.87 | $23.83 | 181731 |
| 2022-03-09 | -80.69 | $25.25 | 170700 |
| 2022-03-08 | -92.11 | $24.02 | 769000 |
| 2022-03-07 | -98.42 | $23.34 | 638106 |
| 2022-03-04 | -97.33 | $24.83 | 508400 |
| 2022-03-03 | -98.14 | $26.02 | 1.0M |
| 2022-03-02 | -97.99 | $26.64 | 388813 |
| 2022-03-01 | -96.38 | $27.82 | 524016 |
| 2022-02-28 | -98.90 | $28.55 | 520600 |
| 2022-02-25 | -54.25 | $31.26 | 118000 |
| 2022-02-24 | -84.41 | $29.77 | 138300 |
| 2022-02-23 | -99.46 | $30.29 | 73104 |
| 2022-02-22 | -93.45 | $30.66 | 86335 |
| 2022-02-18 | -63.24 | $32.22 | 65900 |
| 2022-02-17 | -44.49 | $32.73 | 238847 |
| 2022-02-16 | -40.07 | $32.85 | 152139 |
| 2022-02-15 | -47.27 | $32.67 | 146300 |
| 2022-02-14 | -95.29 | $31.36 | 183236 |
| 2022-02-11 | -59.09 | $32.91 | 237700 |
| 2022-02-10 | -35.23 | $33.75 | 141638 |
| 2022-02-09 | -43.50 | $33.47 | 443644 |
| 2022-02-08 | -56.21 | $33.02 | 663409 |
| 2022-02-07 | -42.66 | $33.50 | 69028 |
| 2022-02-04 | -54.24 | $33.09 | 73000 |
| 2022-02-03 | -59.60 | $32.90 | 64109 |
| 2022-02-02 | -50.88 | $33.42 | 70700 |
| 2022-02-01 | -78.34 | $32.33 | 92300 |
| 2022-01-31 | -77.18 | $32.41 | 121200 |
| 2022-01-28 | -91.75 | $31.81 | 64735 |
| 2022-01-27 | -97.15 | $31.84 | 109506 |
| 2022-01-26 | -96.63 | $31.86 | 117300 |
| 2022-01-25 | -91.98 | $32.15 | 138400 |
| 2022-01-24 | -81.25 | $32.60 | 132931 |
| 2022-01-21 | -99.62 | $32.95 | 126800 |
| 2022-01-20 | -96.50 | $33.11 | 122900 |
| 2022-01-19 | -68.75 | $33.83 | 78911 |
| 2022-01-18 | -74.06 | $33.42 | 96100 |
| 2022-01-14 | -31.74 | $34.66 | 69401 |
| 2022-01-13 | -28.67 | $34.75 | 96100 |
| 2022-01-12 | -24.57 | $34.87 | 61500 |
| 2022-01-11 | -29.83 | $34.71 | 66745 |
| 2022-01-10 | -18.28 | $34.89 | 158900 |
| 2022-01-07 | -28.12 | $34.35 | 79100 |
| 2022-01-06 | -20.18 | $34.70 | 87300 |
| 2022-01-05 | -16.78 | $34.85 | 65300 |
| 2022-01-04 | -12.93 | $35.02 | 61300 |
| 2022-01-03 | -7.48 | $35.26 | 115214 |
| 2021-12-31 | -1.47 | $34.72 | 62500 |
| 2021-12-30 | -3.27 | $34.54 | 86421 |
| 2021-12-29 | -0.26 | $34.49 | 56900 |
| 2021-12-28 | -8.92 | $34.16 | 50519 |
| 2021-12-27 | -7.12 | $34.21 | 71300 |
| 2021-12-23 | -9.04 | $34.01 | 143106 |
| 2021-12-22 | -2.47 | $34.25 | 816914 |
| 2021-12-21 | -0.71 | $33.50 | 167732 |
| 2021-12-20 | -17.39 | $32.97 | 436000 |
| 2021-12-17 | -26.09 | $32.73 | 127400 |
| 2021-12-16 | -15.81 | $33.30 | 116243 |
| 2021-12-15 | -19.68 | $33.18 | 58941 |
| 2021-12-14 | -43.14 | $32.72 | 121426 |
| 2021-12-13 | -65.77 | $31.96 | 122600 |
| 2021-12-10 | -82.75 | $31.33 | 201718 |
| 2021-12-09 | -79.25 | $31.46 | 122238 |
| 2021-12-08 | -68.46 | $31.86 | 75800 |
| 2021-12-07 | -78.50 | $31.52 | 147038 |
| 2021-12-06 | -73.32 | $31.72 | 131536 |
| 2021-12-03 | -91.45 | $31.02 | 107139 |
| 2021-12-02 | -86.46 | $31.23 | 150748 |
| 2021-12-01 | -95.00 | $30.91 | 114937 |
| 2021-11-30 | -88.00 | $31.19 | 114700 |
| 2021-11-29 | -82.33 | $32.38 | 66510 |
| 2021-11-26 | -86.57 | $32.26 | 43500 |
| 2021-11-24 | -80.92 | $32.42 | 66118 |
| 2021-11-23 | -91.01 | $32.18 | 51935 |
| 2021-11-22 | -96.36 | $32.59 | 81300 |
| 2021-11-19 | -95.31 | $32.88 | 51900 |
| 2021-11-18 | -54.74 | $33.67 | 52900 |
| 2021-11-17 | -50.46 | $33.62 | 50801 |
| 2021-11-16 | -32.87 | $34.00 | 65511 |
| 2021-11-15 | -25.46 | $34.16 | 49241 |
| 2021-11-12 | -24.54 | $34.18 | 34300 |
| 2021-11-11 | -43.06 | $33.78 | 42300 |
| 2021-11-10 | -41.67 | $33.81 | 40710 |
| 2021-11-09 | -18.06 | $34.32 | 61400 |
| 2021-11-08 | -25.00 | $34.17 | 44330 |
| 2021-11-05 | -20.83 | $34.26 | 43900 |
| 2021-11-04 | -17.59 | $34.33 | 53702 |
| 2021-11-03 | 0.00 | $34.71 | 72415 |
| 2021-11-02 | -2.38 | $34.60 | 41100 |
| 2021-11-01 | -17.99 | $34.10 | 84400 |
| 2021-10-29 | -63.40 | $33.21 | 58623 |
| 2021-10-28 | -16.83 | $34.09 | 33800 |
| 2021-10-27 | -44.71 | $33.51 | 34822 |
| 2021-10-26 | -48.56 | $33.43 | 40843 |
| 2021-10-25 | -72.12 | $32.94 | 75200 |
| 2021-10-22 | -56.73 | $33.26 | 34400 |
| 2021-10-21 | -86.06 | $32.65 | 60130 |
| 2021-10-20 | -58.65 | $33.22 | 41608 |
| 2021-10-19 | -60.10 | $33.19 | 84200 |
| 2021-10-18 | -51.91 | $33.22 | 107000 |
| 2021-10-15 | -30.03 | $33.50 | 51400 |
| 2021-10-14 | -25.24 | $33.65 | 42323 |
| 2021-10-13 | -9.27 | $34.15 | 40300 |
| 2021-10-12 | -36.62 | $33.11 | 44800 |
| 2021-10-11 | -42.25 | $32.95 | 55000 |
| 2021-10-08 | -19.72 | $33.59 | 333909 |
| 2021-10-07 | -15.85 | $33.70 | 316300 |
| 2021-10-06 | -48.88 | $33.14 | 103600 |
| 2021-10-05 | -51.96 | $33.03 | 62408 |
| 2021-10-04 | -59.22 | $32.77 | 141500 |
| 2021-10-01 | -68.91 | $32.56 | 207530 |
| 2021-09-30 | -64.60 | $32.74 | 250100 |
| 2021-09-29 | -71.18 | $32.63 | 304800 |
| 2021-09-28 | -63.10 | $33.00 | 137820 |
| 2021-09-27 | -62.66 | $33.02 | 51306 |
| 2021-09-24 | -64.19 | $32.95 | 45700 |
| 2021-09-23 | -60.26 | $33.13 | 59006 |
| 2021-09-22 | -66.38 | $32.85 | 49627 |
| 2021-09-21 | -72.27 | $32.58 | 59500 |
| 2021-09-20 | -94.76 | $31.55 | 56411 |
| 2021-09-17 | -96.81 | $31.94 | 80439 |
| 2021-09-16 | -93.86 | $32.07 | 64000 |
| 2021-09-15 | -96.75 | $31.96 | 145500 |
| 2021-09-14 | -97.88 | $32.44 | 47600 |
| 2021-09-13 | -92.11 | $33.56 | 46714 |
| 2021-09-10 | -95.58 | $33.75 | 42700 |
| 2021-09-09 | -82.27 | $34.32 | 45942 |
| 2021-09-08 | -77.73 | $34.42 | 43430 |
| 2021-09-07 | -69.55 | $34.60 | 41500 |
| 2021-09-03 | -61.36 | $34.78 | 48500 |
| 2021-09-02 | -47.27 | $35.09 | 57700 |
| 2021-09-01 | -34.55 | $35.37 | 67849 |
| 2021-08-31 | -54.55 | $34.98 | 43918 |
| 2021-08-30 | -56.25 | $35.12 | 45618 |
| 2021-08-27 | -72.70 | $34.82 | 37900 |
| 2021-08-26 | -85.17 | $34.44 | 55100 |
| 2021-08-25 | -85.38 | $34.49 | 105100 |
| 2021-08-24 | -77.02 | $34.81 | 70624 |
| 2021-08-23 | -81.84 | $34.66 | 70114 |
| 2021-08-20 | -94.28 | $34.16 | 86023 |
| 2021-08-19 | -92.51 | $34.49 | 79333 |
| 2021-08-18 | -64.25 | $35.56 | 62006 |
| 2021-08-17 | -82.26 | $34.89 | 37406 |
| 2021-08-16 | -73.92 | $35.20 | 66800 |
| 2021-08-13 | -81.99 | $34.90 | 31100 |
| 2021-08-12 | -97.58 | $34.32 | 41347 |
| 2021-08-11 | -92.72 | $34.64 | 35709 |
| 2021-08-10 | -94.64 | $34.95 | 54200 |
| 2021-08-09 | -100.00 | $35.04 | 51700 |
| 2021-08-06 | -94.92 | $35.31 | 38829 |
| 2021-08-05 | -95.26 | $35.90 | 39916 |
| 2021-08-04 | -98.67 | $35.88 | 41000 |
| 2021-08-03 | -94.69 | $35.97 | 206800 |
| 2021-08-02 | -79.51 | $36.48 | 41200 |
| 2021-07-30 | -56.10 | $36.96 | 57700 |
| 2021-07-29 | -19.51 | $37.71 | 40200 |
| 2021-07-28 | -35.10 | $37.41 | 40700 |
| 2021-07-27 | -46.15 | $37.18 | 35601 |
| 2021-07-26 | -56.25 | $36.97 | 69800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.45
2026-07-21
Close Price
$28.47
Vol: 59400Average Directional Index - Detailed Analysis
Minimum
7.07
Average
21.35
Maximum
52.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.45 | $28.47 | 59400 |
| 2026-07-20 | 13.13 | $28.31 | 50100 |
| 2026-07-17 | 12.88 | $28.25 | 31400 |
| 2026-07-16 | 12.54 | $28.71 | 21417 |
| 2026-07-15 | 12.08 | $28.24 | 17800 |
| 2026-07-14 | 11.90 | $28.01 | 18200 |
| 2026-07-13 | 11.46 | $27.92 | 18328 |
| 2026-07-10 | 11.09 | $28.16 | 16800 |
| 2026-07-09 | 10.71 | $28.12 | 19807 |
| 2026-07-08 | 10.40 | $28.45 | 17300 |
| 2026-07-07 | 9.81 | $28.97 | 26600 |
| 2026-07-06 | 8.80 | $28.73 | 24200 |
| 2026-07-02 | 7.95 | $28.24 | 46303 |
| 2026-07-01 | 7.07 | $26.55 | 48633 |
| 2026-06-30 | 7.32 | $26.16 | 47725 |
| 2026-06-29 | 7.67 | $26.82 | 44600 |
| 2026-06-26 | 7.66 | $26.48 | 34515 |
| 2026-06-25 | 7.89 | $27.01 | 29026 |
| 2026-06-24 | 7.71 | $26.84 | 24700 |
| 2026-06-23 | 7.78 | $26.44 | 41600 |
| 2026-06-22 | 8.09 | $25.82 | 52300 |
| 2026-06-18 | 8.36 | $25.50 | 23300 |
| 2026-06-17 | 8.26 | $25.72 | 68227 |
| 2026-06-16 | 8.41 | $26.14 | 25200 |
| 2026-06-15 | 8.73 | $26.32 | 36200 |
| 2026-06-12 | 9.13 | $26.32 | 22500 |
| 2026-06-11 | 9.56 | $26.59 | 35100 |
| 2026-06-10 | 9.94 | $26.47 | 16300 |
| 2026-06-09 | 10.43 | $26.17 | 42535 |
| 2026-06-08 | 10.80 | $25.46 | 48500 |
| 2026-06-05 | 10.74 | $25.39 | 35100 |
| 2026-06-04 | 10.46 | $25.31 | 33800 |
| 2026-06-03 | 10.33 | $25.74 | 155404 |
| 2026-06-02 | 10.37 | $26.19 | 63207 |
| 2026-06-01 | 10.75 | $26.29 | 25230 |
| 2026-05-29 | 10.92 | $26.90 | 24500 |
| 2026-05-28 | 11.47 | $27.50 | 195400 |
| 2026-05-27 | 11.81 | $28.01 | 169820 |
| 2026-05-26 | 11.92 | $26.87 | 383412 |
| 2026-05-22 | 12.33 | $27.34 | 21201 |
| 2026-05-21 | 12.74 | $27.06 | 34325 |
| 2026-05-20 | 13.33 | $26.61 | 28226 |
| 2026-05-19 | 13.96 | $26.43 | 27400 |
| 2026-05-18 | 14.30 | $26.03 | 32732 |
| 2026-05-15 | 14.24 | $25.95 | 25337 |
| 2026-05-14 | 14.18 | $26.24 | 42623 |
| 2026-05-13 | 14.28 | $26.11 | 41610 |
| 2026-05-12 | 14.33 | $26.58 | 162000 |
| 2026-05-11 | 14.51 | $26.62 | 41437 |
| 2026-05-08 | 14.87 | $26.89 | 37513 |
| 2026-05-07 | 15.46 | $26.74 | 40008 |
| 2026-05-06 | 16.08 | $27.42 | 35431 |
| 2026-05-05 | 16.72 | $26.97 | 25600 |
| 2026-05-04 | 17.55 | $26.42 | 41038 |
| 2026-05-01 | 18.37 | $27.37 | 16615 |
| 2026-04-30 | 18.83 | $27.05 | 42400 |
| 2026-04-29 | 19.56 | $26.07 | 28928 |
| 2026-04-28 | 20.28 | $25.36 | 36215 |
| 2026-04-27 | 20.52 | $25.19 | 43200 |
| 2026-04-24 | 20.48 | $25.12 | 48100 |
| 2026-04-23 | 20.46 | $25.25 | 32521 |
| 2026-04-22 | 20.46 | $25.57 | 21400 |
| 2026-04-21 | 20.63 | $25.64 | 28606 |
| 2026-04-20 | 20.88 | $26.35 | 27740 |
| 2026-04-17 | 21.46 | $26.65 | 41700 |
| 2026-04-16 | 22.20 | $25.93 | 46000 |
| 2026-04-15 | 22.61 | $25.95 | 28540 |
| 2026-04-14 | 23.09 | $26.26 | 39631 |
| 2026-04-13 | 23.74 | $26.66 | 76700 |
| 2026-04-10 | 24.43 | $26.99 | 24700 |
| 2026-04-09 | 25.55 | $26.74 | 34400 |
| 2026-04-08 | 26.54 | $26.74 | 57318 |
| 2026-04-07 | 27.88 | $25.66 | 65200 |
| 2026-04-06 | 28.44 | $25.24 | 39526 |
| 2026-04-02 | 28.91 | $25.36 | 37627 |
| 2026-04-01 | 29.35 | $25.46 | 137545 |
| 2026-03-31 | 30.59 | $25.15 | 729200 |
| 2026-03-30 | 30.85 | $24.37 | 90527 |
| 2026-03-27 | 30.52 | $24.40 | 45800 |
| 2026-03-26 | 30.24 | $24.54 | 61514 |
| 2026-03-25 | 30.04 | $24.47 | 73427 |
| 2026-03-24 | 29.71 | $24.32 | 54300 |
| 2026-03-23 | 29.31 | $24.63 | 63900 |
| 2026-03-20 | 28.99 | $24.45 | 60400 |
| 2026-03-19 | 28.51 | $25.06 | 45306 |
| 2026-03-18 | 28.21 | $25.78 | 25800 |
| 2026-03-17 | 28.25 | $27.62 | 40100 |
| 2026-03-16 | 29.27 | $27.42 | 43200 |
| 2026-03-13 | 30.28 | $26.97 | 36907 |
| 2026-03-12 | 31.34 | $27.07 | 31500 |
| 2026-03-11 | 32.25 | $27.75 | 23227 |
| 2026-03-10 | 33.51 | $27.83 | 37230 |
| 2026-03-09 | 34.94 | $27.95 | 50715 |
| 2026-03-06 | 36.35 | $28.46 | 43000 |
| 2026-03-05 | 38.00 | $28.27 | 49015 |
| 2026-03-04 | 39.93 | $29.11 | 33545 |
| 2026-03-03 | 41.47 | $29.67 | 94400 |
| 2026-03-02 | 42.92 | $30.26 | 37206 |
| 2026-02-27 | 43.62 | $31.10 | 34331 |
| 2026-02-26 | 43.74 | $30.95 | 675600 |
| 2026-02-25 | 44.33 | $30.85 | 35800 |
| 2026-02-24 | 45.10 | $31.35 | 24100 |
| 2026-02-23 | 44.97 | $31.59 | 28000 |
| 2026-02-20 | 44.55 | $31.60 | 13117 |
| 2026-02-19 | 44.12 | $31.38 | 30000 |
| 2026-02-18 | 43.74 | $31.21 | 37000 |
| 2026-02-17 | 43.34 | $31.26 | 25200 |
| 2026-02-13 | 42.96 | $31.70 | 37530 |
| 2026-02-12 | 42.12 | $32.14 | 24700 |
| 2026-02-11 | 40.68 | $31.68 | 44400 |
| 2026-02-10 | 39.27 | $31.05 | 100617 |
| 2026-02-09 | 37.91 | $30.96 | 219100 |
| 2026-02-06 | 36.17 | $30.58 | 53700 |
| 2026-02-05 | 34.50 | $29.68 | 45700 |
| 2026-02-04 | 32.95 | $29.24 | 35000 |
| 2026-02-03 | 31.44 | $28.12 | 35000 |
| 2026-02-02 | 30.38 | $27.92 | 30700 |
| 2026-01-30 | 29.36 | $27.22 | 22900 |
| 2026-01-29 | 28.61 | $27.29 | 25747 |
| 2026-01-28 | 27.81 | $26.93 | 21400 |
| 2026-01-27 | 27.18 | $27.30 | 127100 |
| 2026-01-26 | 26.34 | $27.07 | 60534 |
| 2026-01-23 | 25.53 | $26.91 | 20900 |
| 2026-01-22 | 24.84 | $27.01 | 32642 |
| 2026-01-21 | 23.81 | $26.75 | 28400 |
| 2026-01-20 | 22.94 | $26.59 | 420900 |
| 2026-01-16 | 22.02 | $26.57 | 230100 |
| 2026-01-15 | 21.58 | $26.92 | 94900 |
| 2026-01-14 | 20.95 | $26.91 | 34300 |
| 2026-01-13 | 20.61 | $26.30 | 33136 |
| 2026-01-12 | 20.76 | $26.27 | 51000 |
| 2026-01-09 | 20.74 | $26.34 | 20514 |
| 2026-01-08 | 20.65 | $26.53 | 24333 |
| 2026-01-07 | 20.57 | $25.61 | 22200 |
| 2026-01-06 | 21.35 | $26.01 | 35212 |
| 2026-01-05 | 22.08 | $25.48 | 45621 |
| 2026-01-02 | 23.14 | $25.92 | 38100 |
| 2025-12-31 | 23.72 | $26.20 | 13200 |
| 2025-12-30 | 23.75 | $26.22 | 24533 |
| 2025-12-29 | 23.73 | $26.19 | 18404 |
| 2025-12-26 | 23.72 | $25.99 | 23700 |
| 2025-12-24 | 23.87 | $25.99 | 9804 |
| 2025-12-23 | 24.03 | $25.92 | 30816 |
| 2025-12-22 | 23.99 | $25.96 | 32101 |
| 2025-12-19 | 23.99 | $26.16 | 36531 |
| 2025-12-18 | 23.54 | $26.20 | 28400 |
| 2025-12-17 | 23.04 | $26.15 | 21607 |
| 2025-12-16 | 22.61 | $26.45 | 36412 |
| 2025-12-15 | 21.92 | $26.12 | 41400 |
| 2025-12-12 | 21.38 | $26.27 | 40121 |
| 2025-12-11 | 20.70 | $25.77 | 43244 |
| 2025-12-10 | 20.24 | $25.17 | 32943 |
| 2025-12-09 | 20.29 | $25.13 | 32836 |
| 2025-12-08 | 20.33 | $24.98 | 82400 |
| 2025-12-05 | 20.61 | $25.33 | 43600 |
| 2025-12-04 | 20.06 | $25.39 | 63900 |
| 2025-12-03 | 19.49 | $25.59 | 67112 |
| 2025-12-02 | 18.89 | $25.00 | 29000 |
| 2025-12-01 | 18.83 | $25.21 | 23000 |
| 2025-11-28 | 18.31 | $24.93 | 32446 |
| 2025-11-26 | 18.05 | $24.71 | 41810 |
| 2025-11-25 | 17.97 | $24.57 | 222500 |
| 2025-11-24 | 17.94 | $24.17 | 42235 |
| 2025-11-21 | 18.28 | $24.27 | 44418 |
| 2025-11-20 | 18.60 | $23.42 | 193100 |
| 2025-11-19 | 19.54 | $23.60 | 34848 |
| 2025-11-18 | 20.44 | $23.50 | 64149 |
| 2025-11-17 | 21.45 | $23.86 | 607043 |
| 2025-11-14 | 22.19 | $24.38 | 48900 |
| 2025-11-13 | 22.11 | $24.87 | 29734 |
| 2025-11-12 | 21.36 | $24.66 | 27700 |
| 2025-11-11 | 20.82 | $24.82 | 39900 |
| 2025-11-10 | 20.10 | $24.27 | 48721 |
| 2025-11-07 | 19.69 | $24.43 | 35700 |
| 2025-11-06 | 19.32 | $24.24 | 45900 |
| 2025-11-05 | 19.00 | $24.20 | 50441 |
| 2025-11-04 | 18.79 | $23.83 | 43300 |
| 2025-11-03 | 18.76 | $23.73 | 59800 |
| 2025-10-31 | 18.81 | $23.60 | 44700 |
| 2025-10-30 | 19.11 | $23.85 | 49600 |
| 2025-10-29 | 19.08 | $24.30 | 57500 |
| 2025-10-28 | 18.58 | $24.34 | 28500 |
| 2025-10-27 | 18.78 | $24.48 | 29100 |
| 2025-10-24 | 19.09 | $24.61 | 25840 |
| 2025-10-23 | 19.14 | $24.66 | 21100 |
| 2025-10-22 | 19.17 | $24.94 | 27000 |
| 2025-10-21 | 19.20 | $24.68 | 39300 |
| 2025-10-20 | 19.47 | $24.79 | 22400 |
| 2025-10-17 | 19.66 | $24.90 | 39800 |
| 2025-10-16 | 19.69 | $24.35 | 91900 |
| 2025-10-15 | 20.34 | $23.78 | 33600 |
| 2025-10-14 | 21.02 | $23.64 | 48100 |
| 2025-10-13 | 21.34 | $23.62 | 40707 |
| 2025-10-10 | 21.85 | $23.51 | 55619 |
| 2025-10-09 | 22.21 | $23.29 | 57416 |
| 2025-10-08 | 22.24 | $23.41 | 37137 |
| 2025-10-07 | 22.43 | $23.34 | 72124 |
| 2025-10-06 | 22.48 | $23.34 | 224100 |
| 2025-10-03 | 22.36 | $23.47 | 41100 |
| 2025-10-02 | 22.49 | $23.82 | 41007 |
| 2025-10-01 | 22.92 | $23.75 | 55600 |
| 2025-09-30 | 23.17 | $23.27 | 49122 |
| 2025-09-29 | 22.75 | $23.58 | 52013 |
| 2025-09-26 | 22.47 | $23.43 | 98000 |
| 2025-09-25 | 22.04 | $23.42 | 63100 |
| 2025-09-24 | 21.65 | $23.41 | 34200 |
| 2025-09-23 | 21.24 | $23.76 | 28000 |
| 2025-09-22 | 21.03 | $23.52 | 58816 |
| 2025-09-19 | 20.78 | $23.68 | 45600 |
| 2025-09-18 | 20.63 | $23.84 | 54529 |
| 2025-09-17 | 20.61 | $24.06 | 35300 |
| 2025-09-16 | 20.90 | $24.13 | 41600 |
| 2025-09-15 | 21.03 | $24.30 | 75910 |
| 2025-09-12 | 21.34 | $24.13 | 27714 |
| 2025-09-11 | 21.48 | $24.32 | 39744 |
| 2025-09-10 | 21.72 | $24.17 | 20342 |
| 2025-09-09 | 21.94 | $24.44 | 32800 |
| 2025-09-08 | 22.37 | $24.20 | 44925 |
| 2025-09-05 | 22.44 | $24.52 | 44200 |
| 2025-09-04 | 22.82 | $24.40 | 31423 |
| 2025-09-03 | 22.95 | $24.30 | 60018 |
| 2025-09-02 | 23.03 | $24.42 | 56400 |
| 2025-08-29 | 23.22 | $24.39 | 39336 |
| 2025-08-28 | 23.31 | $24.43 | 90400 |
| 2025-08-27 | 23.38 | $23.95 | 48600 |
| 2025-08-26 | 22.98 | $23.88 | 66312 |
| 2025-08-25 | 22.84 | $24.06 | 40700 |
| 2025-08-22 | 22.82 | $24.50 | 45800 |
| 2025-08-21 | 22.89 | $24.22 | 52148 |
| 2025-08-20 | 22.82 | $24.26 | 58500 |
| 2025-08-19 | 22.80 | $24.06 | 286400 |
| 2025-08-18 | 22.76 | $23.59 | 286500 |
| 2025-08-15 | 22.18 | $23.60 | 54100 |
| 2025-08-14 | 21.46 | $23.58 | 75212 |
| 2025-08-13 | 20.70 | $25.48 | 27700 |
| 2025-08-12 | 21.08 | $25.61 | 46600 |
| 2025-08-11 | 21.56 | $25.40 | 44402 |
| 2025-08-08 | 22.04 | $25.55 | 25600 |
| 2025-08-07 | 22.71 | $25.73 | 36500 |
| 2025-08-06 | 23.46 | $25.45 | 20335 |
| 2025-08-05 | 23.97 | $25.48 | 46300 |
| 2025-08-04 | 24.62 | $25.35 | 35103 |
| 2025-08-01 | 25.12 | $25.46 | 51100 |
| 2025-07-31 | 25.74 | $24.96 | 68700 |
| 2025-07-30 | 26.05 | $25.52 | 90600 |
| 2025-07-29 | 26.71 | $25.89 | 37100 |
| 2025-07-28 | 27.60 | $26.41 | 27028 |
| 2025-07-25 | 28.98 | $27.70 | 16000 |
| 2025-07-24 | 29.54 | $28.18 | 28100 |
| 2025-07-23 | 29.46 | $28.52 | 21300 |
| 2025-07-22 | 29.39 | $28.35 | 28300 |
| 2025-07-21 | 29.43 | $27.70 | 19400 |
| 2025-07-18 | 29.73 | $27.56 | 23826 |
| 2025-07-17 | 30.09 | $27.55 | 28005 |
| 2025-07-16 | 30.67 | $27.66 | 45843 |
| 2025-07-15 | 31.26 | $27.67 | 29941 |
| 2025-07-14 | 31.69 | $28.35 | 21220 |
| 2025-07-11 | 31.43 | $28.38 | 19413 |
| 2025-07-10 | 31.17 | $28.49 | 22530 |
| 2025-07-09 | 30.72 | $28.49 | 43000 |
| 2025-07-08 | 30.25 | $28.21 | 100200 |
| 2025-07-07 | 29.88 | $28.29 | 469600 |
| 2025-07-03 | 29.39 | $28.72 | 17102 |
| 2025-07-02 | 29.25 | $28.70 | 38220 |
| 2025-07-01 | 29.10 | $28.59 | 47600 |
| 2025-06-30 | 28.80 | $28.36 | 21500 |
| 2025-06-27 | 28.68 | $27.92 | 62100 |
| 2025-06-26 | 28.73 | $27.87 | 34000 |
| 2025-06-25 | 28.79 | $27.61 | 35400 |
| 2025-06-24 | 28.91 | $28.30 | 29200 |
| 2025-06-23 | 28.50 | $28.25 | 83200 |
| 2025-06-20 | 28.33 | $27.91 | 81940 |
| 2025-06-18 | 28.15 | $27.54 | 70009 |
| 2025-06-17 | 28.57 | $27.12 | 1.4M |
| 2025-06-16 | 29.14 | $27.95 | 534200 |
| 2025-06-13 | 29.00 | $28.57 | 1.0M |
| 2025-06-12 | 28.20 | $28.92 | 34707 |
| 2025-06-11 | 26.98 | $28.89 | 48441 |
| 2025-06-10 | 25.73 | $28.76 | 1.3M |
| 2025-06-09 | 24.55 | $28.75 | 29726 |
| 2025-06-06 | 23.31 | $28.65 | 39415 |
| 2025-06-05 | 22.46 | $29.50 | 29755 |
| 2025-06-04 | 21.57 | $29.15 | 21400 |
| 2025-06-03 | 20.95 | $28.81 | 78203 |
| 2025-06-02 | 20.46 | $29.25 | 125794 |
| 2025-05-30 | 19.63 | $28.69 | 105500 |
| 2025-05-29 | 19.33 | $28.70 | 38700 |
| 2025-05-28 | 19.27 | $28.51 | 27005 |
| 2025-05-27 | 19.22 | $28.91 | 30005 |
| 2025-05-23 | 19.06 | $28.70 | 21503 |
| 2025-05-22 | 19.14 | $28.62 | 46800 |
| 2025-05-21 | 19.27 | $28.34 | 41400 |
| 2025-05-20 | 19.41 | $28.58 | 28236 |
| 2025-05-19 | 19.30 | $28.27 | 49300 |
| 2025-05-16 | 19.31 | $28.07 | 29900 |
| 2025-05-15 | 19.32 | $28.02 | 56944 |
| 2025-05-14 | 19.32 | $27.27 | 43332 |
| 2025-05-13 | 20.08 | $27.35 | 109622 |
| 2025-05-12 | 20.51 | $27.21 | 69200 |
| 2025-05-09 | 21.35 | $27.53 | 46000 |
| 2025-05-08 | 21.79 | $27.20 | 33100 |
| 2025-05-07 | 22.40 | $27.55 | 35500 |
| 2025-05-06 | 22.48 | $28.12 | 41900 |
| 2025-05-05 | 22.66 | $28.03 | 24512 |
| 2025-05-02 | 22.70 | $28.05 | 29100 |
| 2025-05-01 | 22.74 | $27.24 | 38349 |
| 2025-04-30 | 23.02 | $27.39 | 26600 |
| 2025-04-29 | 23.73 | $26.97 | 28148 |
| 2025-04-28 | 24.48 | $27.49 | 21816 |
| 2025-04-25 | 25.01 | $27.19 | 24333 |
| 2025-04-24 | 25.86 | $27.31 | 26800 |
| 2025-04-23 | 26.83 | $26.97 | 31029 |
| 2025-04-22 | 27.94 | $27.46 | 50800 |
| 2025-04-21 | 28.49 | $27.40 | 43800 |
| 2025-04-17 | 29.06 | $27.48 | 39914 |
| 2025-04-16 | 29.78 | $27.31 | 178349 |
| 2025-04-15 | 29.66 | $26.05 | 34200 |
| 2025-04-14 | 30.43 | $25.78 | 56800 |
| 2025-04-11 | 31.45 | $25.64 | 66140 |
| 2025-04-10 | 32.56 | $24.74 | 113430 |
| 2025-04-09 | 34.07 | $25.00 | 159400 |
| 2025-04-08 | 35.67 | $23.97 | 98100 |
| 2025-04-07 | 37.50 | $23.86 | 86104 |
| 2025-04-04 | 39.39 | $24.93 | 55100 |
| 2025-04-03 | 40.53 | $25.84 | 35000 |
| 2025-04-02 | 40.72 | $25.53 | 30237 |
| 2025-04-01 | 41.17 | $25.44 | 37632 |
| 2025-03-31 | 41.85 | $25.60 | 29703 |
| 2025-03-28 | 42.52 | $25.68 | 51100 |
| 2025-03-27 | 42.85 | $25.52 | 96229 |
| 2025-03-26 | 43.42 | $25.06 | 29746 |
| 2025-03-25 | 44.18 | $25.23 | 166600 |
| 2025-03-24 | 44.78 | $25.41 | 29700 |
| 2025-03-21 | 45.27 | $25.72 | 40100 |
| 2025-03-20 | 45.40 | $25.62 | 48124 |
| 2025-03-19 | 45.86 | $26.01 | 53021 |
| 2025-03-18 | 45.99 | $26.42 | 978442 |
| 2025-03-17 | 45.38 | $26.93 | 35800 |
| 2025-03-14 | 44.47 | $26.65 | 51711 |
| 2025-03-13 | 43.67 | $25.85 | 73100 |
| 2025-03-12 | 43.22 | $26.04 | 512406 |
| 2025-03-11 | 42.38 | $25.97 | 1.8M |
| 2025-03-10 | 41.54 | $25.91 | 1.3M |
| 2025-03-07 | 40.66 | $26.26 | 229712 |
| 2025-03-06 | 39.50 | $25.95 | 29132 |
| 2025-03-05 | 38.44 | $26.09 | 41937 |
| 2025-03-04 | 37.35 | $26.07 | 48001 |
| 2025-03-03 | 36.21 | $25.25 | 285600 |
| 2025-02-28 | 35.25 | $25.09 | 47400 |
| 2025-02-27 | 34.23 | $25.27 | 563900 |
| 2025-02-26 | 33.24 | $25.02 | 208800 |
| 2025-02-25 | 32.19 | $25.24 | 32200 |
| 2025-02-24 | 31.19 | $24.90 | 109000 |
| 2025-02-21 | 30.26 | $24.90 | 53400 |
| 2025-02-20 | 29.33 | $24.24 | 51126 |
| 2025-02-19 | 28.64 | $23.77 | 66205 |
| 2025-02-18 | 28.09 | $23.98 | 79800 |
| 2025-02-14 | 27.13 | $24.15 | 78413 |
| 2025-02-13 | 25.77 | $24.06 | 126546 |
| 2025-02-12 | 24.41 | $23.34 | 99800 |
| 2025-02-11 | 23.40 | $22.49 | 53500 |
| 2025-02-10 | 22.85 | $22.15 | 151500 |
| 2025-02-07 | 22.50 | $22.05 | 1.1M |
| 2025-02-06 | 21.96 | $22.12 | 105026 |
| 2025-02-05 | 21.43 | $20.61 | 183600 |
| 2025-02-04 | 22.15 | $20.93 | 79341 |
| 2025-02-03 | 22.63 | $20.77 | 170831 |
| 2025-01-31 | 23.33 | $21.04 | 166600 |
| 2025-01-30 | 23.59 | $21.10 | 104144 |
| 2025-01-29 | 23.98 | $20.60 | 142814 |
| 2025-01-28 | 24.65 | $20.82 | 224549 |
| 2025-01-27 | 25.12 | $20.85 | 513012 |
| 2025-01-24 | 25.68 | $20.73 | 300000 |
| 2025-01-23 | 26.40 | $20.61 | 348600 |
| 2025-01-22 | 27.16 | $20.23 | 279800 |
| 2025-01-21 | 28.06 | $20.32 | 702347 |
| 2025-01-17 | 29.29 | $19.36 | 237600 |
| 2025-01-16 | 30.06 | $19.31 | 1.0M |
| 2025-01-15 | 30.74 | $18.95 | 141246 |
| 2025-01-14 | 30.94 | $18.93 | 385600 |
| 2025-01-13 | 30.94 | $18.46 | 421700 |
| 2025-01-10 | 30.23 | $18.47 | 329100 |
| 2025-01-08 | 29.67 | $18.92 | 102900 |
| 2025-01-07 | 29.37 | $19.06 | 509729 |
| 2025-01-06 | 29.13 | $18.97 | 705229 |
| 2025-01-03 | 28.66 | $19.04 | 232504 |
| 2025-01-02 | 27.99 | $19.08 | 179900 |
| 2024-12-31 | 27.39 | $19.07 | 161500 |
| 2024-12-30 | 26.75 | $19.22 | 348014 |
| 2024-12-27 | 26.33 | $19.50 | 327221 |
| 2024-12-26 | 25.97 | $19.40 | 231040 |
| 2024-12-24 | 25.43 | $19.35 | 145805 |
| 2024-12-23 | 24.77 | $19.18 | 408221 |
| 2024-12-20 | 24.22 | $18.98 | 399400 |
| 2024-12-19 | 23.51 | $19.14 | 290700 |
| 2024-12-18 | 22.88 | $19.04 | 279900 |
| 2024-12-17 | 22.22 | $19.74 | 284619 |
| 2024-12-16 | 21.95 | $20.08 | 1.0M |
| 2024-12-13 | 21.87 | $20.25 | 201315 |
| 2024-12-12 | 21.92 | $20.36 | 334000 |
| 2024-12-11 | 22.13 | $20.48 | 184700 |
| 2024-12-10 | 22.39 | $20.75 | 196021 |
| 2024-12-09 | 22.91 | $20.47 | 443300 |
| 2024-12-06 | 23.17 | $20.36 | 240744 |
| 2024-12-05 | 23.44 | $20.37 | 236200 |
| 2024-12-04 | 23.45 | $20.06 | 169834 |
| 2024-12-03 | 23.25 | $20.75 | 243700 |
| 2024-12-02 | 23.51 | $21.33 | 283545 |
| 2024-11-29 | 23.94 | $20.60 | 435400 |
| 2024-11-27 | 23.65 | $20.78 | 126310 |
| 2024-11-26 | 23.66 | $20.56 | 214800 |
| 2024-11-25 | 23.67 | $20.99 | 245639 |
| 2024-11-22 | 24.01 | $20.53 | 171830 |
| 2024-11-21 | 23.80 | $20.30 | 171200 |
| 2024-11-20 | 23.26 | $20.41 | 140200 |
| 2024-11-19 | 22.70 | $20.40 | 718700 |
| 2024-11-18 | 22.10 | $20.51 | 310000 |
| 2024-11-15 | 21.65 | $20.29 | 274900 |
| 2024-11-14 | 21.02 | $20.15 | 265000 |
| 2024-11-13 | 20.35 | $20.26 | 211000 |
| 2024-11-12 | 19.50 | $20.76 | 209800 |
| 2024-11-11 | 18.90 | $21.23 | 219514 |
| 2024-11-08 | 18.62 | $21.12 | 152200 |
| 2024-11-07 | 18.21 | $21.35 | 195800 |
| 2024-11-06 | 17.94 | $20.73 | 83414 |
| 2024-11-05 | 16.68 | $21.81 | 128632 |
| 2024-11-04 | 15.98 | $21.69 | 149500 |
| 2024-11-01 | 15.25 | $22.01 | 114545 |
| 2024-10-31 | 14.76 | $21.96 | 118636 |
| 2024-10-30 | 14.24 | $21.76 | 76845 |
| 2024-10-29 | 13.53 | $22.64 | 95700 |
| 2024-10-28 | 13.49 | $22.87 | 94300 |
| 2024-10-25 | 13.56 | $22.63 | 57300 |
| 2024-10-24 | 13.45 | $22.81 | 78521 |
| 2024-10-23 | 13.42 | $22.57 | 88140 |
| 2024-10-22 | 13.22 | $22.86 | 102248 |
| 2024-10-21 | 13.21 | $22.90 | 98601 |
| 2024-10-18 | 13.26 | $23.43 | 58710 |
| 2024-10-17 | 13.76 | $23.26 | 394400 |
| 2024-10-16 | 14.13 | $22.64 | 158106 |
| 2024-10-15 | 14.05 | $22.76 | 303500 |
| 2024-10-14 | 14.05 | $23.05 | 151100 |
| 2024-10-11 | 14.20 | $23.23 | 113100 |
| 2024-10-10 | 14.47 | $23.03 | 79146 |
| 2024-10-09 | 14.59 | $23.22 | 80100 |
| 2024-10-08 | 14.86 | $22.93 | 81736 |
| 2024-10-07 | 14.92 | $23.75 | 83500 |
| 2024-10-04 | 15.64 | $23.75 | 55100 |
| 2024-10-03 | 16.26 | $23.87 | 30612 |
| 2024-10-02 | 17.11 | $23.87 | 237800 |
| 2024-10-01 | 18.00 | $23.48 | 250601 |
| 2024-09-30 | 18.59 | $23.79 | 190345 |
| 2024-09-27 | 19.46 | $24.41 | 44200 |
| 2024-09-26 | 20.04 | $23.73 | 94200 |
| 2024-09-25 | 20.88 | $22.79 | 41700 |
| 2024-09-24 | 20.76 | $23.09 | 54714 |
| 2024-09-23 | 20.80 | $22.82 | 66300 |
| 2024-09-20 | 20.57 | $23.06 | 57345 |
| 2024-09-19 | 20.47 | $23.57 | 45704 |
| 2024-09-18 | 20.84 | $23.22 | 41927 |
| 2024-09-17 | 21.09 | $23.58 | 52000 |
| 2024-09-16 | 21.65 | $23.73 | 614302 |
| 2024-09-13 | 22.35 | $23.75 | 63317 |
| 2024-09-12 | 23.18 | $23.64 | 102000 |
| 2024-09-11 | 23.87 | $23.11 | 108729 |
| 2024-09-10 | 23.90 | $22.52 | 232000 |
| 2024-09-09 | 23.51 | $22.72 | 181400 |
| 2024-09-06 | 23.22 | $23.10 | 69200 |
| 2024-09-05 | 23.33 | $23.40 | 91412 |
| 2024-09-04 | 23.71 | $23.26 | 73822 |
| 2024-09-03 | 23.94 | $23.30 | 75200 |
| 2024-08-30 | 24.36 | $23.39 | 92442 |
| 2024-08-29 | 24.89 | $23.29 | 85400 |
| 2024-08-28 | 25.29 | $23.03 | 37233 |
| 2024-08-27 | 25.44 | $23.38 | 111704 |
| 2024-08-26 | 25.91 | $22.85 | 98827 |
| 2024-08-23 | 25.78 | $22.94 | 304507 |
| 2024-08-22 | 25.65 | $22.60 | 229900 |
| 2024-08-21 | 25.00 | $22.74 | 469200 |
| 2024-08-20 | 24.36 | $22.27 | 234000 |
| 2024-08-19 | 23.32 | $22.64 | 457845 |
| 2024-08-16 | 22.43 | $22.80 | 103500 |
| 2024-08-15 | 21.61 | $22.89 | 237600 |
| 2024-08-14 | 20.78 | $22.67 | 82235 |
| 2024-08-13 | 19.86 | $23.31 | 100514 |
| 2024-08-12 | 18.89 | $23.37 | 97100 |
| 2024-08-09 | 18.26 | $23.47 | 120400 |
| 2024-08-08 | 17.65 | $23.82 | 92700 |
| 2024-08-07 | 17.19 | $23.59 | 104400 |
| 2024-08-06 | 16.71 | $23.88 | 141200 |
| 2024-08-05 | 16.36 | $23.89 | 57401 |
| 2024-08-02 | 16.02 | $24.47 | 74504 |
| 2024-08-01 | 16.01 | $23.96 | 42700 |
| 2024-07-31 | 15.59 | $24.19 | 71222 |
| 2024-07-30 | 15.26 | $24.27 | 319600 |
| 2024-07-29 | 15.10 | $24.02 | 271218 |
| 2024-07-26 | 14.51 | $25.03 | 101618 |
| 2024-07-25 | 14.73 | $24.58 | 70444 |
| 2024-07-24 | 14.67 | $24.58 | 45000 |
| 2024-07-23 | 14.61 | $24.70 | 191900 |
| 2024-07-22 | 14.55 | $25.01 | 277000 |
| 2024-07-19 | 14.68 | $24.73 | 61000 |
| 2024-07-18 | 14.71 | $24.98 | 55600 |
| 2024-07-17 | 14.93 | $25.37 | 49400 |
| 2024-07-16 | 15.33 | $25.06 | 106100 |
| 2024-07-15 | 15.42 | $24.81 | 65200 |
| 2024-07-12 | 15.45 | $25.17 | 46400 |
| 2024-07-11 | 15.75 | $25.48 | 49500 |
| 2024-07-10 | 16.29 | $25.41 | 44545 |
| 2024-07-09 | 16.64 | $25.05 | 68700 |
| 2024-07-08 | 16.90 | $25.00 | 130130 |
| 2024-07-05 | 17.17 | $24.39 | 84822 |
| 2024-07-03 | 16.66 | $24.46 | 36024 |
| 2024-07-02 | 16.27 | $24.49 | 99700 |
| 2024-07-01 | 15.68 | $24.20 | 125627 |
| 2024-06-28 | 15.06 | $23.94 | 134400 |
| 2024-06-27 | 14.00 | $24.21 | 70331 |
| 2024-06-26 | 13.03 | $24.55 | 47200 |
| 2024-06-25 | 12.14 | $24.99 | 74300 |
| 2024-06-24 | 11.37 | $24.60 | 117500 |
| 2024-06-21 | 10.26 | $24.56 | 66545 |
| 2024-06-20 | 9.08 | $27.16 | 80102 |
| 2024-06-18 | 9.55 | $27.31 | 80000 |
| 2024-06-17 | 10.01 | $26.99 | 66036 |
| 2024-06-14 | 10.25 | $26.93 | 71803 |
| 2024-06-13 | 10.45 | $27.21 | 44425 |
| 2024-06-12 | 10.94 | $27.60 | 32000 |
| 2024-06-11 | 11.02 | $27.55 | 53300 |
| 2024-06-10 | 11.46 | $27.73 | 35620 |
| 2024-06-07 | 11.68 | $27.87 | 27800 |
| 2024-06-06 | 11.59 | $28.20 | 177700 |
| 2024-06-05 | 11.33 | $27.63 | 35900 |
| 2024-06-04 | 11.38 | $27.38 | 42010 |
| 2024-06-03 | 11.85 | $27.21 | 35239 |
| 2024-05-31 | 12.41 | $27.08 | 42507 |
| 2024-05-30 | 12.75 | $27.04 | 40824 |
| 2024-05-29 | 13.31 | $27.39 | 57600 |
| 2024-05-28 | 13.88 | $27.71 | 35300 |
| 2024-05-24 | 14.09 | $27.68 | 33700 |
| 2024-05-23 | 14.42 | $27.36 | 48411 |
| 2024-05-22 | 14.82 | $27.61 | 30400 |
| 2024-05-21 | 14.99 | $28.49 | 36800 |
| 2024-05-20 | 14.36 | $28.67 | 24707 |
| 2024-05-17 | 13.28 | $28.75 | 27216 |
| 2024-05-16 | 12.67 | $28.78 | 33413 |
| 2024-05-15 | 11.98 | $28.59 | 25800 |
| 2024-05-14 | 11.43 | $28.18 | 28300 |
| 2024-05-13 | 11.19 | $27.96 | 48100 |
| 2024-05-10 | 10.93 | $27.69 | 28031 |
| 2024-05-09 | 11.02 | $27.75 | 33300 |
| 2024-05-08 | 10.61 | $27.51 | 46900 |
| 2024-05-07 | 10.22 | $27.01 | 46108 |
| 2024-05-06 | 10.29 | $26.68 | 31322 |
| 2024-05-03 | 10.72 | $26.84 | 41500 |
| 2024-05-02 | 11.24 | $26.50 | 99700 |
| 2024-05-01 | 11.62 | $26.89 | 34700 |
| 2024-04-30 | 12.04 | $26.98 | 59633 |
| 2024-04-29 | 12.36 | $27.41 | 46600 |
| 2024-04-26 | 12.15 | $27.40 | 3.4M |
| 2024-04-25 | 11.93 | $27.31 | 31600 |
| 2024-04-24 | 11.94 | $27.17 | 28547 |
| 2024-04-23 | 12.10 | $26.81 | 34700 |
| 2024-04-22 | 12.50 | $27.00 | 57738 |
| 2024-04-19 | 12.82 | $26.49 | 65506 |
| 2024-04-18 | 13.38 | $25.78 | 65100 |
| 2024-04-17 | 12.89 | $25.56 | 64700 |
| 2024-04-16 | 12.34 | $25.71 | 68520 |
| 2024-04-15 | 11.91 | $25.87 | 44800 |
| 2024-04-12 | 11.74 | $26.00 | 30100 |
| 2024-04-11 | 11.63 | $26.48 | 47329 |
| 2024-04-10 | 11.85 | $26.32 | 25400 |
| 2024-04-09 | 12.01 | $26.94 | 32000 |
| 2024-04-08 | 12.37 | $27.17 | 37110 |
| 2024-04-05 | 12.56 | $27.08 | 31000 |
| 2024-04-04 | 12.80 | $27.31 | 39200 |
| 2024-04-03 | 12.63 | $27.24 | 30415 |
| 2024-04-02 | 12.84 | $27.45 | 23100 |
| 2024-04-01 | 12.84 | $27.29 | 31800 |
| 2024-03-28 | 12.84 | $27.47 | 27500 |
| 2024-03-27 | 13.42 | $27.31 | 34800 |
| 2024-03-26 | 13.47 | $27.40 | 36500 |
| 2024-03-25 | 13.39 | $27.56 | 33100 |
| 2024-03-22 | 13.19 | $26.85 | 43800 |
| 2024-03-21 | 13.82 | $26.34 | 21700 |
| 2024-03-20 | 14.02 | $26.89 | 44900 |
| 2024-03-19 | 14.52 | $26.66 | 35000 |
| 2024-03-18 | 14.93 | $26.78 | 29729 |
| 2024-03-15 | 15.57 | $26.89 | 50215 |
| 2024-03-14 | 16.36 | $26.75 | 55002 |
| 2024-03-13 | 17.20 | $27.10 | 27800 |
| 2024-03-12 | 17.72 | $26.92 | 31394 |
| 2024-03-11 | 18.56 | $27.64 | 34629 |
| 2024-03-08 | 18.56 | $27.51 | 37739 |
| 2024-03-07 | 18.48 | $27.82 | 37800 |
| 2024-03-06 | 18.40 | $27.29 | 40613 |
| 2024-03-05 | 18.67 | $27.34 | 27747 |
| 2024-03-04 | 18.96 | $27.36 | 130311 |
| 2024-03-01 | 19.40 | $27.20 | 37417 |
| 2024-02-29 | 19.86 | $27.82 | 49700 |
| 2024-02-28 | 19.40 | $27.84 | 267600 |
| 2024-02-27 | 18.91 | $27.80 | 251700 |
| 2024-02-26 | 18.43 | $27.61 | 1.3M |
| 2024-02-23 | 17.96 | $27.82 | 50308 |
| 2024-02-22 | 17.15 | $27.92 | 48845 |
| 2024-02-21 | 16.33 | $27.87 | 38005 |
| 2024-02-20 | 15.41 | $27.47 | 44409 |
| 2024-02-16 | 14.72 | $27.19 | 55400 |
| 2024-02-15 | 14.16 | $26.90 | 70732 |
| 2024-02-14 | 13.86 | $26.67 | 51421 |
| 2024-02-13 | 13.79 | $26.75 | 329500 |
| 2024-02-12 | 13.55 | $27.15 | 192200 |
| 2024-02-09 | 12.65 | $27.22 | 396700 |
| 2024-02-08 | 11.92 | $27.15 | 59700 |
| 2024-02-07 | 11.15 | $27.23 | 73549 |
| 2024-02-06 | 10.31 | $27.15 | 99214 |
| 2024-02-05 | 9.65 | $26.08 | 51400 |
| 2024-02-02 | 9.96 | $25.96 | 33100 |
| 2024-02-01 | 10.45 | $25.93 | 37600 |
| 2024-01-31 | 10.97 | $25.72 | 63143 |
| 2024-01-30 | 11.39 | $26.20 | 59925 |
| 2024-01-29 | 11.51 | $26.16 | 77600 |
| 2024-01-26 | 11.70 | $25.92 | 50500 |
| 2024-01-25 | 11.70 | $25.67 | 59700 |
| 2024-01-24 | 12.14 | $25.60 | 85304 |
| 2024-01-23 | 12.36 | $25.70 | 75437 |
| 2024-01-22 | 12.75 | $25.66 | 124000 |
| 2024-01-19 | 13.18 | $25.97 | 267839 |
| 2024-01-18 | 13.40 | $25.95 | 122100 |
| 2024-01-17 | 13.51 | $25.89 | 69100 |
| 2024-01-16 | 13.72 | $26.56 | 148418 |
| 2024-01-12 | 12.85 | $26.75 | 81623 |
| 2024-01-11 | 11.68 | $26.33 | 174000 |
| 2024-01-10 | 10.84 | $25.40 | 47416 |
| 2024-01-09 | 10.86 | $25.13 | 44400 |
| 2024-01-08 | 11.26 | $25.12 | 162628 |
| 2024-01-05 | 11.72 | $25.02 | 88200 |
| 2024-01-04 | 12.21 | $25.01 | 80000 |
| 2024-01-03 | 12.46 | $24.75 | 54349 |
| 2024-01-02 | 13.02 | $24.73 | 143522 |
| 2023-12-29 | 13.61 | $25.03 | 49200 |
| 2023-12-28 | 13.72 | $25.21 | 52000 |
| 2023-12-27 | 13.54 | $25.02 | 67800 |
| 2023-12-26 | 13.66 | $24.99 | 85100 |
| 2023-12-22 | 13.79 | $24.91 | 76609 |
| 2023-12-21 | 13.79 | $24.84 | 160400 |
| 2023-12-20 | 13.93 | $24.40 | 75112 |
| 2023-12-19 | 14.44 | $24.68 | 342100 |
| 2023-12-18 | 14.78 | $24.49 | 601208 |
| 2023-12-15 | 15.33 | $24.26 | 104816 |
| 2023-12-14 | 16.03 | $24.56 | 179800 |
| 2023-12-13 | 16.61 | $24.02 | 343700 |
| 2023-12-12 | 16.95 | $23.68 | 373900 |
| 2023-12-11 | 17.03 | $23.81 | 312437 |
| 2023-12-08 | 17.22 | $24.00 | 193100 |
| 2023-12-07 | 17.56 | $23.98 | 169408 |
| 2023-12-06 | 17.75 | $23.79 | 159100 |
| 2023-12-05 | 17.92 | $23.96 | 228200 |
| 2023-12-04 | 18.25 | $24.42 | 132035 |
| 2023-12-01 | 18.90 | $24.63 | 90921 |
| 2023-11-30 | 19.76 | $24.79 | 102400 |
| 2023-11-29 | 20.73 | $24.25 | 93200 |
| 2023-11-28 | 21.22 | $24.49 | 80700 |
| 2023-11-27 | 21.87 | $24.57 | 94100 |
| 2023-11-24 | 22.64 | $24.75 | 60900 |
| 2023-11-22 | 23.63 | $24.92 | 63800 |
| 2023-11-21 | 24.84 | $24.66 | 97700 |
| 2023-11-20 | 25.95 | $24.66 | 140600 |
| 2023-11-17 | 27.06 | $24.75 | 90100 |
| 2023-11-16 | 28.30 | $24.42 | 82022 |
| 2023-11-15 | 29.37 | $24.79 | 65200 |
| 2023-11-14 | 30.87 | $24.74 | 83300 |
| 2023-11-13 | 32.24 | $23.74 | 192900 |
| 2023-11-10 | 32.56 | $23.62 | 108200 |
| 2023-11-09 | 32.64 | $23.62 | 76028 |
| 2023-11-08 | 32.96 | $23.63 | 113300 |
| 2023-11-07 | 32.86 | $23.90 | 146200 |
| 2023-11-06 | 33.04 | $23.67 | 181800 |
| 2023-11-03 | 33.10 | $23.96 | 92200 |
| 2023-11-02 | 33.34 | $24.00 | 95200 |
| 2023-11-01 | 33.46 | $23.77 | 96415 |
| 2023-10-31 | 33.07 | $23.75 | 114117 |
| 2023-10-30 | 32.75 | $24.15 | 184400 |
| 2023-10-27 | 32.61 | $24.15 | 106000 |
| 2023-10-26 | 32.52 | $24.32 | 142300 |
| 2023-10-25 | 32.53 | $24.52 | 80900 |
| 2023-10-24 | 32.66 | $24.70 | 116617 |
| 2023-10-23 | 32.97 | $24.60 | 105600 |
| 2023-10-20 | 33.22 | $24.68 | 66816 |
| 2023-10-19 | 33.60 | $24.78 | 102028 |
| 2023-10-18 | 34.00 | $24.53 | 70727 |
| 2023-10-17 | 33.90 | $24.64 | 181617 |
| 2023-10-16 | 33.84 | $25.12 | 574234 |
| 2023-10-13 | 33.99 | $25.20 | 69202 |
| 2023-10-12 | 34.29 | $25.45 | 78420 |
| 2023-10-11 | 34.82 | $25.83 | 82237 |
| 2023-10-10 | 35.61 | $25.63 | 134641 |
| 2023-10-09 | 36.25 | $25.37 | 47800 |
| 2023-10-06 | 36.47 | $25.75 | 83200 |
| 2023-10-05 | 36.75 | $26.05 | 58529 |
| 2023-10-04 | 37.49 | $25.84 | 169900 |
| 2023-10-03 | 37.85 | $25.32 | 196829 |
| 2023-10-02 | 37.65 | $24.53 | 395600 |
| 2023-09-29 | 36.56 | $25.16 | 374835 |
| 2023-09-28 | 35.70 | $25.29 | 104000 |
| 2023-09-27 | 34.43 | $25.37 | 66800 |
| 2023-09-26 | 33.13 | $25.76 | 114700 |
| 2023-09-25 | 32.00 | $26.14 | 155917 |
| 2023-09-22 | 30.90 | $26.31 | 113939 |
| 2023-09-21 | 29.94 | $26.66 | 57111 |
| 2023-09-20 | 29.11 | $27.04 | 89409 |
| 2023-09-19 | 28.52 | $27.03 | 53434 |
| 2023-09-18 | 27.48 | $27.09 | 83300 |
| 2023-09-15 | 26.37 | $27.16 | 57900 |
| 2023-09-14 | 25.37 | $27.29 | 53900 |
| 2023-09-13 | 24.39 | $27.43 | 221300 |
| 2023-09-12 | 23.45 | $27.70 | 1.2M |
| 2023-09-11 | 22.56 | $27.77 | 565900 |
| 2023-09-08 | 21.68 | $27.81 | 226848 |
| 2023-09-07 | 20.86 | $27.89 | 57500 |
| 2023-09-06 | 20.00 | $28.29 | 44700 |
| 2023-09-05 | 19.34 | $28.14 | 47427 |
| 2023-09-01 | 18.56 | $28.53 | 40707 |
| 2023-08-31 | 18.04 | $28.97 | 43400 |
| 2023-08-30 | 17.74 | $29.70 | 32600 |
| 2023-08-29 | 18.09 | $29.70 | 44200 |
| 2023-08-28 | 18.33 | $29.67 | 39635 |
| 2023-08-25 | 18.69 | $29.50 | 33540 |
| 2023-08-24 | 18.93 | $29.05 | 45632 |
| 2023-08-23 | 18.86 | $29.31 | 46100 |
| 2023-08-22 | 18.97 | $28.93 | 46800 |
| 2023-08-21 | 18.74 | $29.31 | 52100 |
| 2023-08-18 | 18.66 | $29.40 | 30126 |
| 2023-08-17 | 18.68 | $28.94 | 36445 |
| 2023-08-16 | 18.31 | $29.02 | 31700 |
| 2023-08-15 | 18.02 | $29.76 | 37300 |
| 2023-08-14 | 18.32 | $29.31 | 45135 |
| 2023-08-11 | 17.79 | $29.17 | 32100 |
| 2023-08-10 | 17.18 | $29.73 | 41020 |
| 2023-08-09 | 16.98 | $29.67 | 98002 |
| 2023-08-08 | 16.60 | $30.00 | 212800 |
| 2023-08-07 | 16.41 | $29.96 | 57810 |
| 2023-08-04 | 16.14 | $29.40 | 33100 |
| 2023-08-03 | 15.52 | $29.66 | 41100 |
| 2023-08-02 | 14.91 | $29.75 | 32300 |
| 2023-08-01 | 14.40 | $29.84 | 29620 |
| 2023-07-31 | 14.00 | $29.93 | 42000 |
| 2023-07-28 | 13.64 | $30.78 | 40630 |
| 2023-07-27 | 13.85 | $30.57 | 70127 |
| 2023-07-26 | 14.07 | $31.19 | 27500 |
| 2023-07-25 | 14.62 | $30.78 | 27300 |
| 2023-07-24 | 14.93 | $30.64 | 39400 |
| 2023-07-21 | 15.17 | $30.92 | 36726 |
| 2023-07-20 | 15.48 | $30.30 | 29306 |
| 2023-07-19 | 15.34 | $30.43 | 57039 |
| 2023-07-18 | 15.32 | $30.63 | 47821 |
| 2023-07-17 | 15.42 | $30.70 | 65800 |
| 2023-07-14 | 15.57 | $31.22 | 44000 |
| 2023-07-13 | 16.16 | $31.13 | 36900 |
| 2023-07-12 | 16.63 | $30.45 | 35948 |
| 2023-07-11 | 16.55 | $30.30 | 33326 |
| 2023-07-10 | 16.20 | $30.43 | 35500 |
| 2023-07-07 | 16.06 | $30.54 | 43712 |
| 2023-07-06 | 15.97 | $30.37 | 48301 |
| 2023-07-05 | 15.79 | $31.10 | 46941 |
| 2023-07-03 | 16.28 | $31.69 | 31700 |
| 2023-06-30 | 16.98 | $32.03 | 47600 |
| 2023-06-29 | 17.42 | $31.77 | 29000 |
| 2023-06-28 | 18.10 | $31.86 | 71000 |
| 2023-06-27 | 18.78 | $31.25 | 109803 |
| 2023-06-26 | 19.40 | $31.07 | 36500 |
| 2023-06-23 | 19.93 | $31.13 | 37900 |
| 2023-06-22 | 20.50 | $30.88 | 39300 |
| 2023-06-21 | 20.90 | $31.24 | 43629 |
| 2023-06-20 | 21.51 | $31.82 | 43400 |
| 2023-06-16 | 22.62 | $31.50 | 30738 |
| 2023-06-15 | 23.71 | $31.71 | 52600 |
| 2023-06-14 | 24.81 | $30.93 | 96818 |
| 2023-06-13 | 25.44 | $30.77 | 57000 |
| 2023-06-12 | 25.84 | $30.42 | 37724 |
| 2023-06-09 | 25.84 | $30.19 | 30913 |
| 2023-06-08 | 25.62 | $30.57 | 26313 |
| 2023-06-07 | 25.51 | $30.29 | 35100 |
| 2023-06-06 | 25.39 | $30.32 | 36723 |
| 2023-06-05 | 24.96 | $29.84 | 127343 |
| 2023-06-02 | 24.18 | $30.11 | 46124 |
| 2023-06-01 | 23.64 | $30.40 | 42400 |
| 2023-05-31 | 23.11 | $30.16 | 39012 |
| 2023-05-30 | 22.35 | $30.81 | 39330 |
| 2023-05-26 | 22.09 | $31.21 | 25700 |
| 2023-05-25 | 22.00 | $31.16 | 34400 |
| 2023-05-24 | 21.78 | $31.36 | 30500 |
| 2023-05-23 | 21.82 | $32.24 | 62900 |
| 2023-05-22 | 22.64 | $33.03 | 48147 |
| 2023-05-19 | 23.56 | $32.85 | 33248 |
| 2023-05-18 | 24.67 | $32.53 | 31900 |
| 2023-05-17 | 25.49 | $32.75 | 18184 |
| 2023-05-16 | 26.36 | $33.06 | 28149 |
| 2023-05-15 | 26.50 | $33.31 | 28700 |
| 2023-05-12 | 26.45 | $32.75 | 27327 |
| 2023-05-11 | 26.84 | $32.77 | 52144 |
| 2023-05-10 | 27.29 | $32.48 | 51444 |
| 2023-05-09 | 27.84 | $32.43 | 1.9M |
| 2023-05-08 | 28.56 | $33.16 | 381300 |
| 2023-05-05 | 28.31 | $33.53 | 38108 |
| 2023-05-04 | 28.03 | $33.13 | 22600 |
| 2023-05-03 | 28.05 | $33.25 | 30800 |
| 2023-05-02 | 27.66 | $33.20 | 32000 |
| 2023-05-01 | 27.52 | $33.23 | 30100 |
| 2023-04-28 | 27.07 | $32.98 | 31835 |
| 2023-04-27 | 26.76 | $32.82 | 110900 |
| 2023-04-26 | 26.50 | $32.63 | 28500 |
| 2023-04-25 | 26.22 | $32.92 | 37200 |
| 2023-04-24 | 25.54 | $32.87 | 164000 |
| 2023-04-21 | 24.93 | $32.54 | 29100 |
| 2023-04-20 | 24.58 | $32.26 | 38918 |
| 2023-04-19 | 24.34 | $32.35 | 46349 |
| 2023-04-18 | 23.89 | $31.97 | 45800 |
| 2023-04-17 | 23.76 | $31.89 | 33000 |
| 2023-04-14 | 23.63 | $31.79 | 41516 |
| 2023-04-13 | 23.50 | $32.17 | 28146 |
| 2023-04-12 | 23.11 | $31.67 | 39900 |
| 2023-04-11 | 22.96 | $31.64 | 27012 |
| 2023-04-10 | 22.81 | $31.65 | 44607 |
| 2023-04-06 | 22.79 | $31.64 | 385412 |
| 2023-04-05 | 22.62 | $31.91 | 63604 |
| 2023-04-04 | 21.59 | $31.18 | 88226 |
| 2023-04-03 | 20.73 | $31.18 | 33329 |
| 2023-03-31 | 20.02 | $30.90 | 36700 |
| 2023-03-30 | 19.28 | $30.65 | 30601 |
| 2023-03-29 | 18.81 | $30.50 | 33316 |
| 2023-03-28 | 18.48 | $29.81 | 91210 |
| 2023-03-27 | 18.47 | $30.15 | 35510 |
| 2023-03-24 | 18.11 | $29.81 | 89221 |
| 2023-03-23 | 18.04 | $29.33 | 30200 |
| 2023-03-22 | 18.06 | $29.39 | 85837 |
| 2023-03-21 | 17.80 | $29.24 | 60105 |
| 2023-03-20 | 17.58 | $29.39 | 109406 |
| 2023-03-17 | 17.45 | $28.92 | 21500 |
| 2023-03-16 | 17.60 | $29.20 | 52820 |
| 2023-03-15 | 17.77 | $27.92 | 36447 |
| 2023-03-14 | 18.44 | $28.49 | 43600 |
| 2023-03-13 | 19.03 | $28.79 | 25100 |
| 2023-03-10 | 19.01 | $28.68 | 26600 |
| 2023-03-09 | 18.99 | $28.69 | 30100 |
| 2023-03-08 | 19.12 | $28.54 | 29629 |
| 2023-03-07 | 19.65 | $28.19 | 27434 |
| 2023-03-06 | 20.20 | $28.90 | 26100 |
| 2023-03-03 | 19.90 | $29.08 | 22900 |
| 2023-03-02 | 19.58 | $29.08 | 47107 |
| 2023-03-01 | 19.17 | $28.54 | 45200 |
| 2023-02-28 | 18.82 | $28.16 | 64300 |
| 2023-02-27 | 18.82 | $28.11 | 58931 |
| 2023-02-24 | 19.06 | $28.03 | 44932 |
| 2023-02-23 | 19.49 | $28.26 | 20800 |
| 2023-02-22 | 19.62 | $28.03 | 31714 |
| 2023-02-21 | 19.97 | $28.01 | 55700 |
| 2023-02-17 | 20.52 | $28.10 | 41600 |
| 2023-02-16 | 21.14 | $28.28 | 64800 |
| 2023-02-15 | 21.65 | $28.25 | 95111 |
| 2023-02-14 | 22.10 | $28.55 | 33600 |
| 2023-02-13 | 22.33 | $28.37 | 41433 |
| 2023-02-10 | 22.72 | $28.01 | 24700 |
| 2023-02-09 | 23.46 | $27.76 | 37009 |
| 2023-02-08 | 24.18 | $27.12 | 41443 |
| 2023-02-07 | 25.34 | $27.67 | 35600 |
| 2023-02-06 | 26.64 | $28.19 | 41300 |
| 2023-02-03 | 27.28 | $28.88 | 37731 |
| 2023-02-02 | 27.14 | $28.88 | 32600 |
| 2023-02-01 | 26.74 | $29.13 | 44200 |
| 2023-01-31 | 26.31 | $28.29 | 279341 |
| 2023-01-30 | 26.66 | $28.16 | 69202 |
| 2023-01-27 | 27.02 | $28.33 | 56839 |
| 2023-01-26 | 27.41 | $28.49 | 34605 |
| 2023-01-25 | 27.56 | $28.80 | 159934 |
| 2023-01-24 | 27.23 | $28.79 | 83811 |
| 2023-01-23 | 26.88 | $28.87 | 67700 |
| 2023-01-20 | 26.36 | $28.78 | 52624 |
| 2023-01-19 | 25.88 | $28.60 | 56621 |
| 2023-01-18 | 25.49 | $27.96 | 47000 |
| 2023-01-17 | 25.09 | $28.54 | 94700 |
| 2023-01-13 | 24.02 | $27.78 | 44200 |
| 2023-01-12 | 23.34 | $27.57 | 76500 |
| 2023-01-11 | 22.73 | $27.05 | 38118 |
| 2023-01-10 | 22.52 | $26.95 | 53347 |
| 2023-01-09 | 22.40 | $27.29 | 224340 |
| 2023-01-06 | 21.48 | $27.65 | 99145 |
| 2023-01-05 | 20.50 | $27.16 | 57605 |
| 2023-01-04 | 19.63 | $27.14 | 93800 |
| 2023-01-03 | 18.72 | $26.62 | 105800 |
| 2022-12-30 | 18.20 | $26.53 | 46720 |
| 2022-12-29 | 17.65 | $26.50 | 94700 |
| 2022-12-28 | 17.12 | $26.43 | 63215 |
| 2022-12-27 | 16.78 | $26.54 | 59100 |
| 2022-12-23 | 16.01 | $26.36 | 172800 |
| 2022-12-22 | 15.47 | $26.39 | 78231 |
| 2022-12-21 | 14.80 | $26.12 | 100300 |
| 2022-12-20 | 14.46 | $25.81 | 222000 |
| 2022-12-19 | 14.11 | $25.87 | 399600 |
| 2022-12-16 | 13.95 | $25.85 | 189542 |
| 2022-12-15 | 13.85 | $26.08 | 96912 |
| 2022-12-14 | 13.52 | $26.50 | 194800 |
| 2022-12-13 | 12.70 | $26.30 | 161820 |
| 2022-12-12 | 12.00 | $25.72 | 129524 |
| 2022-12-09 | 11.71 | $25.70 | 134518 |
| 2022-12-08 | 11.29 | $25.53 | 133900 |
| 2022-12-07 | 11.18 | $25.27 | 225300 |
| 2022-12-06 | 11.23 | $25.22 | 157303 |
| 2022-12-05 | 11.33 | $25.36 | 131000 |
| 2022-12-02 | 11.31 | $25.90 | 115800 |
| 2022-12-01 | 11.20 | $25.29 | 130700 |
| 2022-11-30 | 11.34 | $25.23 | 135418 |
| 2022-11-29 | 11.76 | $25.08 | 74727 |
| 2022-11-28 | 11.92 | $24.78 | 103813 |
| 2022-11-25 | 12.12 | $25.22 | 101200 |
| 2022-11-23 | 12.07 | $24.98 | 184200 |
| 2022-11-22 | 12.31 | $25.01 | 97600 |
| 2022-11-21 | 12.57 | $25.28 | 109612 |
| 2022-11-18 | 12.75 | $25.43 | 120403 |
| 2022-11-17 | 12.51 | $25.26 | 74617 |
| 2022-11-16 | 12.59 | $25.82 | 58200 |
| 2022-11-15 | 12.17 | $25.39 | 107108 |
| 2022-11-14 | 11.82 | $25.43 | 134514 |
| 2022-11-11 | 11.23 | $25.39 | 95216 |
| 2022-11-10 | 10.76 | $25.10 | 79100 |
| 2022-11-09 | 10.45 | $24.13 | 1.5M |
| 2022-11-08 | 10.67 | $24.69 | 141600 |
| 2022-11-07 | 10.48 | $24.65 | 123309 |
| 2022-11-04 | 10.42 | $24.30 | 125643 |
| 2022-11-03 | 10.60 | $23.07 | 210700 |
| 2022-11-02 | 10.47 | $23.15 | 157930 |
| 2022-11-01 | 10.53 | $23.46 | 150600 |
| 2022-10-31 | 10.73 | $23.47 | 185800 |
| 2022-10-28 | 10.62 | $23.62 | 144140 |
| 2022-10-27 | 10.50 | $23.76 | 125900 |
| 2022-10-26 | 10.64 | $23.60 | 109800 |
| 2022-10-25 | 10.60 | $23.98 | 135931 |
| 2022-10-24 | 10.70 | $23.80 | 128928 |
| 2022-10-21 | 10.73 | $23.41 | 117700 |
| 2022-10-20 | 10.30 | $23.02 | 295600 |
| 2022-10-19 | 9.86 | $23.87 | 203919 |
| 2022-10-18 | 9.94 | $24.94 | 101700 |
| 2022-10-17 | 10.07 | $24.83 | 108847 |
| 2022-10-14 | 10.32 | $24.66 | 130610 |
| 2022-10-13 | 10.59 | $24.89 | 113500 |
| 2022-10-12 | 10.97 | $24.42 | 86300 |
| 2022-10-11 | 11.39 | $24.25 | 168400 |
| 2022-10-10 | 11.83 | $23.65 | 107800 |
| 2022-10-07 | 11.50 | $23.87 | 84400 |
| 2022-10-06 | 11.38 | $24.19 | 66809 |
| 2022-10-05 | 11.52 | $24.40 | 85438 |
| 2022-10-04 | 11.67 | $24.78 | 163549 |
| 2022-10-03 | 12.16 | $23.48 | 170235 |
| 2022-09-30 | 11.86 | $23.29 | 125800 |
| 2022-09-29 | 11.27 | $23.69 | 173000 |
| 2022-09-28 | 10.87 | $24.18 | 155340 |
| 2022-09-27 | 10.44 | $23.82 | 260200 |
| 2022-09-26 | 10.09 | $23.75 | 140701 |
| 2022-09-23 | 9.72 | $23.72 | 100029 |
| 2022-09-22 | 9.08 | $24.72 | 83500 |
| 2022-09-21 | 9.10 | $24.30 | 85902 |
| 2022-09-20 | 9.02 | $24.80 | 82010 |
| 2022-09-19 | 9.17 | $25.14 | 105504 |
| 2022-09-16 | 9.50 | $24.79 | 69200 |
| 2022-09-15 | 9.58 | $24.92 | 137022 |
| 2022-09-14 | 9.74 | $25.30 | 133322 |
| 2022-09-13 | 9.99 | $25.59 | 73600 |
| 2022-09-12 | 10.31 | $26.26 | 94233 |
| 2022-09-09 | 10.01 | $25.55 | 57826 |
| 2022-09-08 | 10.44 | $25.36 | 97700 |
| 2022-09-07 | 10.98 | $25.16 | 85300 |
| 2022-09-06 | 11.25 | $24.92 | 86701 |
| 2022-09-02 | 11.58 | $25.07 | 189640 |
| 2022-09-01 | 12.07 | $25.42 | 1.4M |
| 2022-08-31 | 12.70 | $25.84 | 68600 |
| 2022-08-30 | 12.74 | $26.09 | 54000 |
| 2022-08-29 | 12.56 | $25.88 | 108800 |
| 2022-08-26 | 12.70 | $25.71 | 66400 |
| 2022-08-25 | 12.85 | $25.95 | 190700 |
| 2022-08-24 | 13.24 | $26.49 | 77440 |
| 2022-08-23 | 13.10 | $26.25 | 53707 |
| 2022-08-22 | 13.07 | $26.20 | 119916 |
| 2022-08-19 | 13.00 | $26.97 | 52804 |
| 2022-08-18 | 12.28 | $27.02 | 67235 |
| 2022-08-17 | 11.65 | $27.31 | 44237 |
| 2022-08-16 | 10.98 | $26.25 | 73200 |
| 2022-08-15 | 10.94 | $26.41 | 74001 |
| 2022-08-12 | 10.70 | $26.50 | 48500 |
| 2022-08-11 | 10.44 | $26.64 | 62513 |
| 2022-08-10 | 9.76 | $26.39 | 46000 |
| 2022-08-09 | 9.32 | $25.77 | 57011 |
| 2022-08-08 | 9.32 | $25.55 | 78400 |
| 2022-08-05 | 9.33 | $25.24 | 108200 |
| 2022-08-04 | 9.80 | $25.91 | 44715 |
| 2022-08-03 | 9.87 | $26.15 | 75826 |
| 2022-08-02 | 9.62 | $26.24 | 88105 |
| 2022-08-01 | 9.07 | $26.17 | 104800 |
| 2022-07-29 | 8.82 | $25.92 | 107900 |
| 2022-07-28 | 8.61 | $25.59 | 231100 |
| 2022-07-27 | 8.86 | $25.88 | 74500 |
| 2022-07-26 | 9.04 | $25.61 | 59914 |
| 2022-07-25 | 9.17 | $25.72 | 106900 |
| 2022-07-22 | 9.49 | $25.60 | 55100 |
| 2022-07-21 | 9.70 | $25.74 | 65513 |
| 2022-07-20 | 10.00 | $25.60 | 74100 |
| 2022-07-19 | 10.20 | $26.53 | 56000 |
| 2022-07-18 | 9.78 | $26.24 | 159814 |
| 2022-07-15 | 9.47 | $25.88 | 161200 |
| 2022-07-14 | 9.55 | $25.68 | 94600 |
| 2022-07-13 | 9.82 | $26.00 | 208200 |
| 2022-07-12 | 9.87 | $25.45 | 69910 |
| 2022-07-11 | 10.32 | $25.31 | 111924 |
| 2022-07-08 | 10.83 | $25.56 | 66800 |
| 2022-07-07 | 11.26 | $24.90 | 94145 |
| 2022-07-06 | 11.45 | $24.93 | 90634 |
| 2022-07-05 | 11.57 | $25.09 | 825619 |
| 2022-07-01 | 11.72 | $25.66 | 54200 |
| 2022-06-30 | 12.22 | $25.58 | 201837 |
| 2022-06-29 | 12.73 | $25.40 | 106644 |
| 2022-06-28 | 13.38 | $25.61 | 122200 |
| 2022-06-27 | 13.89 | $25.82 | 143649 |
| 2022-06-24 | 14.62 | $25.58 | 82200 |
| 2022-06-23 | 15.14 | $24.70 | 91900 |
| 2022-06-22 | 15.04 | $24.38 | 141600 |
| 2022-06-21 | 14.86 | $24.83 | 188900 |
| 2022-06-17 | 15.11 | $24.77 | 109048 |
| 2022-06-16 | 15.25 | $24.65 | 133000 |
| 2022-06-15 | 15.29 | $24.82 | 214500 |
| 2022-06-14 | 15.48 | $23.61 | 229100 |
| 2022-06-13 | 14.73 | $24.31 | 162000 |
| 2022-06-10 | 14.42 | $24.42 | 165300 |
| 2022-06-09 | 13.84 | $24.42 | 80600 |
| 2022-06-08 | 13.45 | $24.67 | 57900 |
| 2022-06-07 | 13.22 | $24.82 | 278300 |
| 2022-06-06 | 12.99 | $24.98 | 111200 |
| 2022-06-03 | 12.89 | $24.80 | 99603 |
| 2022-06-02 | 12.52 | $25.01 | 117243 |
| 2022-06-01 | 12.13 | $24.46 | 305000 |
| 2022-05-31 | 11.71 | $25.62 | 134600 |
| 2022-05-27 | 11.78 | $25.70 | 100935 |
| 2022-05-26 | 11.81 | $25.24 | 106914 |
| 2022-05-25 | 11.61 | $24.99 | 157400 |
| 2022-05-24 | 11.98 | $25.07 | 108406 |
| 2022-05-23 | 12.42 | $24.83 | 128616 |
| 2022-05-20 | 12.86 | $24.83 | 129600 |
| 2022-05-19 | 13.24 | $24.61 | 120100 |
| 2022-05-18 | 13.51 | $24.79 | 123900 |
| 2022-05-17 | 14.02 | $26.06 | 392000 |
| 2022-05-16 | 14.18 | $25.71 | 156800 |
| 2022-05-13 | 14.50 | $24.70 | 117211 |
| 2022-05-12 | 14.85 | $24.12 | 136400 |
| 2022-05-11 | 15.11 | $24.30 | 156700 |
| 2022-05-10 | 15.53 | $24.40 | 168916 |
| 2022-05-09 | 15.68 | $24.18 | 145200 |
| 2022-05-06 | 15.69 | $24.23 | 160100 |
| 2022-05-05 | 15.82 | $25.09 | 87738 |
| 2022-05-04 | 16.43 | $25.69 | 101400 |
| 2022-05-03 | 17.12 | $25.57 | 393540 |
| 2022-05-02 | 17.92 | $25.45 | 165125 |
| 2022-04-29 | 18.81 | $25.36 | 106500 |
| 2022-04-28 | 19.70 | $25.40 | 123348 |
| 2022-04-27 | 20.49 | $25.08 | 207600 |
| 2022-04-26 | 21.20 | $24.87 | 152000 |
| 2022-04-25 | 21.97 | $25.75 | 127000 |
| 2022-04-22 | 22.97 | $25.57 | 75632 |
| 2022-04-21 | 24.14 | $25.88 | 73200 |
| 2022-04-20 | 25.22 | $25.63 | 162107 |
| 2022-04-19 | 26.34 | $24.82 | 405700 |
| 2022-04-18 | 26.94 | $24.13 | 186049 |
| 2022-04-14 | 27.42 | $24.22 | 112440 |
| 2022-04-13 | 27.73 | $24.35 | 198322 |
| 2022-04-12 | 28.14 | $24.03 | 167724 |
| 2022-04-11 | 28.51 | $24.30 | 179500 |
| 2022-04-08 | 29.03 | $24.61 | 376700 |
| 2022-04-07 | 29.61 | $24.34 | 279000 |
| 2022-04-06 | 30.06 | $23.98 | 133000 |
| 2022-04-05 | 30.26 | $23.93 | 150109 |
| 2022-04-04 | 30.54 | $24.01 | 87900 |
| 2022-04-01 | 30.85 | $24.88 | 152300 |
| 2022-03-31 | 31.43 | $24.36 | 113300 |
| 2022-03-30 | 31.99 | $25.35 | 320326 |
| 2022-03-29 | 32.93 | $25.30 | 359100 |
| 2022-03-28 | 33.86 | $23.98 | 316600 |
| 2022-03-25 | 34.09 | $23.27 | 294000 |
| 2022-03-24 | 33.69 | $23.44 | 84117 |
| 2022-03-23 | 33.27 | $23.21 | 91841 |
| 2022-03-22 | 32.80 | $23.90 | 259247 |
| 2022-03-21 | 32.50 | $23.99 | 720500 |
| 2022-03-18 | 32.21 | $24.17 | 1.1M |
| 2022-03-17 | 31.90 | $24.43 | 2.4M |
| 2022-03-16 | 31.59 | $24.03 | 828900 |
| 2022-03-15 | 31.11 | $22.86 | 543945 |
| 2022-03-14 | 30.11 | $23.73 | 214938 |
| 2022-03-11 | 29.29 | $23.56 | 116716 |
| 2022-03-10 | 28.43 | $23.83 | 181731 |
| 2022-03-09 | 27.57 | $25.25 | 170700 |
| 2022-03-08 | 26.90 | $24.02 | 769000 |
| 2022-03-07 | 25.62 | $23.34 | 638106 |
| 2022-03-04 | 23.77 | $24.83 | 508400 |
| 2022-03-03 | 22.06 | $26.02 | 1.0M |
| 2022-03-02 | 20.49 | $26.64 | 388813 |
| 2022-03-01 | 18.98 | $27.82 | 524016 |
| 2022-02-28 | 17.63 | $28.55 | 520600 |
| 2022-02-25 | 16.45 | $31.26 | 118000 |
| 2022-02-24 | 15.85 | $29.77 | 138300 |
| 2022-02-23 | 14.88 | $30.29 | 73104 |
| 2022-02-22 | 14.33 | $30.66 | 86335 |
| 2022-02-18 | 13.83 | $32.22 | 65900 |
| 2022-02-17 | 14.11 | $32.73 | 238847 |
| 2022-02-16 | 14.62 | $32.85 | 152139 |
| 2022-02-15 | 15.11 | $32.67 | 146300 |
| 2022-02-14 | 15.62 | $31.36 | 183236 |
| 2022-02-11 | 15.13 | $32.91 | 237700 |
| 2022-02-10 | 15.48 | $33.75 | 141638 |
| 2022-02-09 | 16.24 | $33.47 | 443644 |
| 2022-02-08 | 17.05 | $33.02 | 663409 |
| 2022-02-07 | 17.47 | $33.50 | 69028 |
| 2022-02-04 | 18.16 | $33.09 | 73000 |
| 2022-02-03 | 18.59 | $32.90 | 64109 |
| 2022-02-02 | 18.83 | $33.42 | 70700 |
| 2022-02-01 | 19.67 | $32.33 | 92300 |
| 2022-01-31 | 19.79 | $32.41 | 121200 |
| 2022-01-28 | 19.92 | $31.81 | 64735 |
| 2022-01-27 | 19.48 | $31.84 | 109506 |
| 2022-01-26 | 19.20 | $31.86 | 117300 |
| 2022-01-25 | 18.91 | $32.15 | 138400 |
| 2022-01-24 | 18.33 | $32.60 | 132931 |
| 2022-01-21 | 17.76 | $32.95 | 126800 |
| 2022-01-20 | 17.77 | $33.11 | 122900 |
| 2022-01-19 | 17.83 | $33.83 | 78911 |
| 2022-01-18 | 18.41 | $33.42 | 96100 |
| 2022-01-14 | 19.03 | $34.66 | 69401 |
| 2022-01-13 | 19.41 | $34.75 | 96100 |
| 2022-01-12 | 19.59 | $34.87 | 61500 |
| 2022-01-11 | 19.77 | $34.71 | 66745 |
| 2022-01-10 | 19.97 | $34.89 | 158900 |
| 2022-01-07 | 20.08 | $34.35 | 79100 |
| 2022-01-06 | 20.55 | $34.70 | 87300 |
| 2022-01-05 | 20.61 | $34.85 | 65300 |
| 2022-01-04 | 20.26 | $35.02 | 61300 |
| 2022-01-03 | 19.78 | $35.26 | 115214 |
| 2021-12-31 | 19.27 | $34.72 | 62500 |
| 2021-12-30 | 19.22 | $34.54 | 86421 |
| 2021-12-29 | 18.52 | $34.49 | 56900 |
| 2021-12-28 | 17.90 | $34.16 | 50519 |
| 2021-12-27 | 17.23 | $34.21 | 71300 |
| 2021-12-23 | 16.55 | $34.01 | 143106 |
| 2021-12-22 | 15.97 | $34.25 | 816914 |
| 2021-12-21 | 15.36 | $33.50 | 167732 |
| 2021-12-20 | 15.18 | $32.97 | 436000 |
| 2021-12-17 | 15.33 | $32.73 | 127400 |
| 2021-12-16 | 15.42 | $33.30 | 116243 |
| 2021-12-15 | 15.24 | $33.18 | 58941 |
| 2021-12-14 | 15.20 | $32.72 | 121426 |
| 2021-12-13 | 15.38 | $31.96 | 122600 |
| 2021-12-10 | 15.89 | $31.33 | 201718 |
| 2021-12-09 | 16.30 | $31.46 | 122238 |
| 2021-12-08 | 16.86 | $31.86 | 75800 |
| 2021-12-07 | 17.63 | $31.52 | 147038 |
| 2021-12-06 | 17.73 | $31.72 | 131536 |
| 2021-12-03 | 17.79 | $31.02 | 107139 |
| 2021-12-02 | 17.19 | $31.23 | 150748 |
| 2021-12-01 | 16.71 | $30.91 | 114937 |
| 2021-11-30 | 16.21 | $31.19 | 114700 |
| 2021-11-29 | 15.68 | $32.38 | 66510 |
| 2021-11-26 | 16.10 | $32.26 | 43500 |
| 2021-11-24 | 16.54 | $32.42 | 66118 |
| 2021-11-23 | 16.75 | $32.18 | 51935 |
| 2021-11-22 | 16.90 | $32.59 | 81300 |
| 2021-11-19 | 17.48 | $32.88 | 51900 |
| 2021-11-18 | 18.31 | $33.67 | 52900 |
| 2021-11-17 | 18.76 | $33.62 | 50801 |
| 2021-11-16 | 19.29 | $34.00 | 65511 |
| 2021-11-15 | 19.47 | $34.16 | 49241 |
| 2021-11-12 | 19.54 | $34.18 | 34300 |
| 2021-11-11 | 19.74 | $33.78 | 42300 |
| 2021-11-10 | 20.12 | $33.81 | 40710 |
| 2021-11-09 | 20.53 | $34.32 | 61400 |
| 2021-11-08 | 20.50 | $34.17 | 44330 |
| 2021-11-05 | 20.55 | $34.26 | 43900 |
| 2021-11-04 | 20.63 | $34.33 | 53702 |
| 2021-11-03 | 20.68 | $34.71 | 72415 |
| 2021-11-02 | 20.74 | $34.60 | 41100 |
| 2021-11-01 | 20.52 | $34.10 | 84400 |
| 2021-10-29 | 20.55 | $33.21 | 58623 |
| 2021-10-28 | 20.94 | $34.09 | 33800 |
| 2021-10-27 | 20.90 | $33.51 | 34822 |
| 2021-10-26 | 21.07 | $33.43 | 40843 |
| 2021-10-25 | 21.45 | $32.94 | 75200 |
| 2021-10-22 | 22.06 | $33.26 | 34400 |
| 2021-10-21 | 22.42 | $32.65 | 60130 |
| 2021-10-20 | 23.18 | $33.22 | 41608 |
| 2021-10-19 | 23.52 | $33.19 | 84200 |
| 2021-10-18 | 23.87 | $33.22 | 107000 |
| 2021-10-15 | 24.37 | $33.50 | 51400 |
| 2021-10-14 | 24.60 | $33.65 | 42323 |
| 2021-10-13 | 24.75 | $34.15 | 40300 |
| 2021-10-12 | 24.59 | $33.11 | 44800 |
| 2021-10-11 | 25.03 | $32.95 | 55000 |
| 2021-10-08 | 25.50 | $33.59 | 333909 |
| 2021-10-07 | 25.58 | $33.70 | 316300 |
| 2021-10-06 | 25.65 | $33.14 | 103600 |
| 2021-10-05 | 26.22 | $33.03 | 62408 |
| 2021-10-04 | 26.78 | $32.77 | 141500 |
| 2021-10-01 | 27.44 | $32.56 | 207530 |
| 2021-09-30 | 28.40 | $32.74 | 250100 |
| 2021-09-29 | 29.30 | $32.63 | 304800 |
| 2021-09-28 | 30.21 | $33.00 | 137820 |
| 2021-09-27 | 31.04 | $33.02 | 51306 |
| 2021-09-24 | 31.86 | $32.95 | 45700 |
| 2021-09-23 | 32.69 | $33.13 | 59006 |
| 2021-09-22 | 33.47 | $32.85 | 49627 |
| 2021-09-21 | 34.44 | $32.58 | 59500 |
| 2021-09-20 | 35.63 | $31.55 | 56411 |
| 2021-09-17 | 37.30 | $31.94 | 80439 |
| 2021-09-16 | 38.79 | $32.07 | 64000 |
| 2021-09-15 | 40.29 | $31.96 | 145500 |
| 2021-09-14 | 42.12 | $32.44 | 47600 |
| 2021-09-13 | 43.75 | $33.56 | 46714 |
| 2021-09-10 | 44.91 | $33.75 | 42700 |
| 2021-09-09 | 45.94 | $34.32 | 45942 |
| 2021-09-08 | 46.58 | $34.42 | 43430 |
| 2021-09-07 | 47.27 | $34.60 | 41500 |
| 2021-09-03 | 47.84 | $34.78 | 48500 |
| 2021-09-02 | 48.38 | $35.09 | 57700 |
| 2021-09-01 | 48.71 | $35.37 | 67849 |
| 2021-08-31 | 48.85 | $34.98 | 43918 |
| 2021-08-30 | 49.16 | $35.12 | 45618 |
| 2021-08-27 | 49.50 | $34.82 | 37900 |
| 2021-08-26 | 49.87 | $34.44 | 55100 |
| 2021-08-25 | 50.36 | $34.49 | 105100 |
| 2021-08-24 | 50.88 | $34.81 | 70624 |
| 2021-08-23 | 51.18 | $34.66 | 70114 |
| 2021-08-20 | 51.54 | $34.16 | 86023 |
| 2021-08-19 | 52.05 | $34.49 | 79333 |
| 2021-08-18 | 52.44 | $35.56 | 62006 |
| 2021-08-17 | 52.18 | $34.89 | 37406 |
| 2021-08-16 | 52.05 | $35.20 | 66800 |
| 2021-08-13 | 51.72 | $34.90 | 31100 |
| 2021-08-12 | 51.39 | $34.32 | 41347 |
| 2021-08-11 | 51.11 | $34.64 | 35709 |
| 2021-08-10 | 50.74 | $34.95 | 54200 |
| 2021-08-09 | 50.16 | $35.04 | 51700 |
| 2021-08-06 | 49.43 | $35.31 | 38829 |
| 2021-08-05 | 48.60 | $35.90 | 39916 |
| 2021-08-04 | 47.45 | $35.88 | 41000 |
| 2021-08-03 | 46.21 | $35.97 | 206800 |
| 2021-08-02 | 44.90 | $36.48 | 41200 |
| 2021-07-30 | 43.34 | $36.96 | 57700 |
| 2021-07-29 | 41.46 | $37.71 | 40200 |
| 2021-07-28 | 39.21 | $37.41 | 40700 |
| 2021-07-27 | 36.85 | $37.18 | 35601 |
| 2021-07-26 | 34.36 | $36.97 | 69800 |
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