Is Canon Inc. (CAJPY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Canon Inc. (CAJPY) research center and poll results.
OTC : CAJPY
Canon Inc. — Technical Indicators
$27.87 USD
$0.05 (0.18%)
- Volume
- 128
- Average Volume
- 103.3K
- Market Capitalization
- $24.21B
- P/E Ratio
- 13.10
- Dividend Yield
- 3.54%
- Price Target
- Year High
- $32.34
- Year Low
- $25.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.46
- Current Ratio
- $1.47
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.74
2026-07-22
Close Price
$27.87
Vol: 31454
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.58
Average
26.77
Maximum
34.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.74 | $27.87 | 31454 |
| 2026-07-21 | 26.65 | $27.82 | 34000 |
| 2026-07-20 | 26.59 | $27.63 | 43400 |
| 2026-07-17 | 26.57 | $27.69 | 51300 |
| 2026-07-16 | 26.55 | $27.03 | 50900 |
| 2026-07-15 | 26.55 | $27.14 | 66800 |
| 2026-07-14 | 26.54 | $27.28 | 164400 |
| 2026-07-13 | 26.52 | $26.61 | 70205 |
| 2026-07-10 | 26.54 | $27.08 | 222100 |
| 2026-07-09 | 26.53 | $26.65 | 80409 |
| 2026-07-08 | 26.56 | $26.49 | 44200 |
| 2026-07-07 | 26.61 | $26.62 | 94400 |
| 2026-07-06 | 26.62 | $26.93 | 74930 |
| 2026-07-02 | 26.65 | $26.01 | 70042 |
| 2026-07-01 | 26.73 | $25.72 | 116400 |
| 2026-06-30 | 26.81 | $25.65 | 125200 |
| 2026-06-29 | 26.89 | $25.78 | 75134 |
| 2026-06-26 | 26.93 | $26.55 | 57936 |
| 2026-06-25 | 26.94 | $26.24 | 74400 |
| 2026-06-24 | 26.94 | $25.95 | 119200 |
| 2026-06-23 | 26.97 | $26.11 | 143800 |
| 2026-06-22 | 26.99 | $26.64 | 101642 |
| 2026-06-18 | 26.97 | $27.26 | 97024 |
| 2026-06-17 | 26.93 | $27.31 | 85200 |
| 2026-06-16 | 26.91 | $26.92 | 70100 |
| 2026-06-15 | 26.91 | $27.00 | 91641 |
| 2026-06-12 | 26.90 | $26.88 | 113400 |
| 2026-06-11 | 26.89 | $27.04 | 106100 |
| 2026-06-10 | 26.86 | $26.86 | 54640 |
| 2026-06-09 | 26.83 | $27.29 | 109042 |
| 2026-06-08 | 26.77 | $27.35 | 85235 |
| 2026-06-05 | 26.71 | $26.86 | 64600 |
| 2026-06-04 | 26.65 | $27.66 | 165831 |
| 2026-06-03 | 26.58 | $27.58 | 57100 |
| 2026-06-02 | 26.47 | $27.30 | 88932 |
| 2026-06-01 | 26.38 | $27.16 | 127800 |
| 2026-05-29 | 26.30 | $26.58 | 166511 |
| 2026-05-28 | 26.25 | $26.73 | 104300 |
| 2026-05-27 | 26.19 | $26.41 | 101600 |
| 2026-05-26 | 26.15 | $26.49 | 119900 |
| 2026-05-22 | 26.08 | $26.49 | 92400 |
| 2026-05-21 | 26.01 | $26.20 | 88503 |
| 2026-05-20 | 25.99 | $26.58 | 61400 |
| 2026-05-19 | 26.06 | $26.77 | 94700 |
| 2026-05-18 | 26.12 | $26.89 | 96501 |
| 2026-05-15 | 26.19 | $26.78 | 57824 |
| 2026-05-14 | 26.28 | $26.78 | 111300 |
| 2026-05-13 | 26.35 | $26.50 | 104200 |
| 2026-05-12 | 26.42 | $26.13 | 163800 |
| 2026-05-11 | 26.50 | $26.19 | 189400 |
| 2026-05-08 | 26.57 | $26.07 | 130300 |
| 2026-05-07 | 26.64 | $25.71 | 177700 |
| 2026-05-06 | 26.75 | $26.16 | 106747 |
| 2026-05-05 | 26.87 | $25.56 | 103700 |
| 2026-05-04 | 27.00 | $25.47 | 143725 |
| 2026-05-01 | 27.14 | $25.50 | 74948 |
| 2026-04-30 | 27.27 | $25.58 | 195300 |
| 2026-04-29 | 27.40 | $25.44 | 98800 |
| 2026-04-28 | 27.52 | $25.62 | 192500 |
| 2026-04-27 | 27.59 | $25.09 | 164004 |
| 2026-04-24 | 27.69 | $25.24 | 74200 |
| 2026-04-23 | 27.78 | $25.77 | 72700 |
| 2026-04-22 | 27.88 | $27.98 | 51800 |
| 2026-04-21 | 27.85 | $27.85 | 69700 |
| 2026-04-20 | 27.83 | $28.36 | 64400 |
| 2026-04-17 | 27.73 | $28.53 | 57900 |
| 2026-04-16 | 27.66 | $28.15 | 62700 |
| 2026-04-15 | 27.60 | $28.05 | 83546 |
| 2026-04-14 | 27.57 | $27.63 | 176200 |
| 2026-04-13 | 27.57 | $27.62 | 84502 |
| 2026-04-10 | 27.55 | $27.49 | 41024 |
| 2026-04-09 | 27.57 | $27.91 | 113824 |
| 2026-04-08 | 27.59 | $28.56 | 56900 |
| 2026-04-07 | 27.59 | $28.25 | 125100 |
| 2026-04-06 | 27.60 | $28.21 | 90800 |
| 2026-04-02 | 27.59 | $28.07 | 67600 |
| 2026-04-01 | 27.61 | $28.16 | 75549 |
| 2026-03-31 | 27.66 | $27.79 | 89700 |
| 2026-03-30 | 27.72 | $27.03 | 119700 |
| 2026-03-27 | 27.86 | $27.06 | 85284 |
| 2026-03-26 | 28.03 | $27.15 | 134215 |
| 2026-03-25 | 28.19 | $27.65 | 96700 |
| 2026-03-24 | 28.32 | $27.53 | 166400 |
| 2026-03-23 | 28.45 | $27.42 | 200400 |
| 2026-03-20 | 28.59 | $26.38 | 137205 |
| 2026-03-19 | 28.78 | $27.10 | 143000 |
| 2026-03-18 | 28.94 | $26.94 | 74200 |
| 2026-03-17 | 29.13 | $27.44 | 143136 |
| 2026-03-16 | 29.33 | $27.58 | 165300 |
| 2026-03-13 | 29.55 | $27.35 | 104826 |
| 2026-03-12 | 29.77 | $27.81 | 95007 |
| 2026-03-11 | 29.99 | $28.31 | 56215 |
| 2026-03-10 | 30.18 | $28.48 | 265200 |
| 2026-03-09 | 30.35 | $28.55 | 191400 |
| 2026-03-06 | 30.50 | $27.96 | 76500 |
| 2026-03-05 | 30.65 | $28.51 | 92000 |
| 2026-03-04 | 30.79 | $29.20 | 80619 |
| 2026-03-03 | 30.87 | $28.94 | 91000 |
| 2026-03-02 | 30.99 | $29.87 | 54900 |
| 2026-02-27 | 31.01 | $30.35 | 81731 |
| 2026-02-26 | 31.06 | $30.46 | 176100 |
| 2026-02-25 | 31.00 | $30.15 | 43203 |
| 2026-02-24 | 30.96 | $30.15 | 44700 |
| 2026-02-23 | 30.90 | $30.20 | 71301 |
| 2026-02-20 | 30.87 | $30.28 | 30500 |
| 2026-02-19 | 30.84 | $30.27 | 42230 |
| 2026-02-18 | 30.80 | $30.77 | 39100 |
| 2026-02-17 | 30.73 | $31.50 | 34200 |
| 2026-02-13 | 30.65 | $31.81 | 70623 |
| 2026-02-12 | 30.57 | $31.85 | 56700 |
| 2026-02-11 | 30.50 | $32.26 | 36400 |
| 2026-02-10 | 30.38 | $31.95 | 41217 |
| 2026-02-09 | 30.29 | $31.89 | 50600 |
| 2026-02-06 | 30.20 | $31.55 | 35300 |
| 2026-02-05 | 30.12 | $31.07 | 86912 |
| 2026-02-04 | 30.06 | $31.29 | 46302 |
| 2026-02-03 | 30.01 | $30.85 | 57700 |
| 2026-02-02 | 29.98 | $31.25 | 61328 |
| 2026-01-30 | 29.90 | $30.35 | 65700 |
| 2026-01-29 | 29.86 | $31.27 | 75007 |
| 2026-01-28 | 29.78 | $29.19 | 71801 |
| 2026-01-27 | 29.84 | $29.35 | 68100 |
| 2026-01-26 | 29.89 | $29.14 | 61700 |
| 2026-01-23 | 29.96 | $29.49 | 65825 |
| 2026-01-22 | 30.00 | $29.63 | 76100 |
| 2026-01-21 | 30.04 | $29.56 | 79100 |
| 2026-01-20 | 30.05 | $29.33 | 61400 |
| 2026-01-16 | 30.08 | $29.89 | 214000 |
| 2026-01-15 | 30.08 | $30.26 | 48500 |
| 2026-01-14 | 30.09 | $30.36 | 40914 |
| 2026-01-13 | 30.13 | $29.84 | 58039 |
| 2026-01-12 | 30.16 | $30.32 | 46014 |
| 2026-01-09 | 30.17 | $30.09 | 39009 |
| 2026-01-08 | 30.18 | $29.96 | 39200 |
| 2026-01-07 | 30.17 | $29.80 | 56203 |
| 2026-01-06 | 30.15 | $30.18 | 37248 |
| 2026-01-05 | 30.10 | $30.41 | 37500 |
| 2026-01-02 | 30.07 | $29.56 | 47016 |
| 2025-12-31 | 30.07 | $29.55 | 112400 |
| 2025-12-30 | 30.07 | $29.63 | 49700 |
| 2025-12-29 | 30.05 | $30.36 | 37931 |
| 2025-12-26 | 30.00 | $30.48 | 28000 |
| 2025-12-24 | 29.95 | $30.43 | 12241 |
| 2025-12-23 | 29.87 | $30.45 | 34000 |
| 2025-12-22 | 29.79 | $30.29 | 39900 |
| 2025-12-19 | 29.72 | $29.82 | 32500 |
| 2025-12-18 | 29.62 | $29.98 | 63200 |
| 2025-12-17 | 29.53 | $29.77 | 82149 |
| 2025-12-16 | 29.46 | $30.60 | 111317 |
| 2025-12-15 | 29.38 | $31.03 | 114100 |
| 2025-12-12 | 29.29 | $30.53 | 38926 |
| 2025-12-11 | 29.19 | $30.40 | 58011 |
| 2025-12-10 | 29.12 | $30.43 | 40548 |
| 2025-12-09 | 29.04 | $29.76 | 51900 |
| 2025-12-08 | 29.00 | $29.29 | 37100 |
| 2025-12-05 | 28.97 | $29.29 | 38800 |
| 2025-12-04 | 28.91 | $29.73 | 51900 |
| 2025-12-03 | 28.86 | $29.54 | 53902 |
| 2025-12-02 | 28.82 | $29.56 | 176648 |
| 2025-12-01 | 28.78 | $29.17 | 60600 |
| 2025-11-28 | 28.75 | $29.41 | 15048 |
| 2025-11-26 | 28.72 | $29.42 | 27000 |
| 2025-11-25 | 28.67 | $28.94 | 59106 |
| 2025-11-24 | 28.68 | $28.86 | 57700 |
| 2025-11-21 | 28.72 | $28.85 | 99500 |
| 2025-11-20 | 28.76 | $27.85 | 67700 |
| 2025-11-19 | 28.86 | $28.24 | 44606 |
| 2025-11-18 | 28.93 | $28.35 | 85700 |
| 2025-11-17 | 29.00 | $28.89 | 36600 |
| 2025-11-14 | 29.05 | $29.33 | 35700 |
| 2025-11-13 | 29.06 | $28.58 | 35430 |
| 2025-11-12 | 29.10 | $28.89 | 30200 |
| 2025-11-11 | 29.13 | $28.86 | 94119 |
| 2025-11-10 | 29.12 | $28.98 | 67710 |
| 2025-11-07 | 29.10 | $28.71 | 58513 |
| 2025-11-06 | 29.07 | $28.08 | 82437 |
| 2025-11-05 | 29.14 | $28.74 | 54000 |
| 2025-11-04 | 29.19 | $28.67 | 145106 |
| 2025-11-03 | 29.26 | $28.69 | 45200 |
| 2025-10-31 | 29.34 | $28.69 | 52800 |
| 2025-10-30 | 29.39 | $28.72 | 52009 |
| 2025-10-29 | 29.39 | $28.57 | 24400 |
| 2025-10-28 | 29.41 | $29.10 | 52100 |
| 2025-10-27 | 29.42 | $29.53 | 54400 |
| 2025-10-24 | 29.40 | $29.77 | 29000 |
| 2025-10-23 | 29.39 | $29.71 | 20100 |
| 2025-10-22 | 29.38 | $29.75 | 37600 |
| 2025-10-21 | 29.37 | $29.70 | 38500 |
| 2025-10-20 | 29.39 | $30.01 | 25300 |
| 2025-10-17 | 29.40 | $29.54 | 58548 |
| 2025-10-16 | 29.40 | $29.38 | 57800 |
| 2025-10-15 | 29.44 | $29.30 | 49300 |
| 2025-10-14 | 29.47 | $28.78 | 89100 |
| 2025-10-13 | 29.52 | $28.50 | 77900 |
| 2025-10-10 | 29.60 | $28.24 | 37100 |
| 2025-10-09 | 29.68 | $29.34 | 40281 |
| 2025-10-08 | 29.72 | $29.79 | 34100 |
| 2025-10-07 | 29.72 | $30.13 | 24901 |
| 2025-10-06 | 29.70 | $30.18 | 85556 |
| 2025-10-03 | 29.72 | $29.70 | 44004 |
| 2025-10-02 | 29.73 | $28.76 | 26500 |
| 2025-10-01 | 29.76 | $29.03 | 39000 |
| 2025-09-30 | 29.78 | $29.16 | 60519 |
| 2025-09-29 | 29.80 | $29.25 | 39901 |
| 2025-09-26 | 29.80 | $29.52 | 45002 |
| 2025-09-25 | 29.81 | $29.45 | 50319 |
| 2025-09-24 | 29.81 | $29.70 | 120710 |
| 2025-09-23 | 29.80 | $30.09 | 25400 |
| 2025-09-22 | 29.77 | $30.17 | 49000 |
| 2025-09-19 | 29.73 | $29.59 | 52738 |
| 2025-09-18 | 29.74 | $30.17 | 54200 |
| 2025-09-17 | 29.73 | $29.84 | 71223 |
| 2025-09-16 | 29.73 | $29.87 | 49323 |
| 2025-09-15 | 29.72 | $30.05 | 43134 |
| 2025-09-12 | 29.70 | $29.87 | 104828 |
| 2025-09-11 | 29.69 | $30.07 | 26547 |
| 2025-09-10 | 29.70 | $29.84 | 37600 |
| 2025-09-09 | 29.72 | $29.71 | 34213 |
| 2025-09-08 | 29.73 | $30.52 | 42900 |
| 2025-09-05 | 29.71 | $29.89 | 30203 |
| 2025-09-04 | 29.69 | $29.37 | 36000 |
| 2025-09-03 | 29.69 | $29.55 | 72400 |
| 2025-09-02 | 29.67 | $29.46 | 101226 |
| 2025-08-29 | 29.65 | $29.31 | 58334 |
| 2025-08-28 | 29.64 | $29.68 | 99200 |
| 2025-08-27 | 29.58 | $29.37 | 36900 |
| 2025-08-26 | 29.54 | $29.55 | 61303 |
| 2025-08-25 | 29.46 | $29.44 | 40803 |
| 2025-08-22 | 29.36 | $29.42 | 99100 |
| 2025-08-21 | 29.25 | $29.80 | 53811 |
| 2025-08-20 | 29.16 | $29.95 | 67919 |
| 2025-08-19 | 29.08 | $29.83 | 37000 |
| 2025-08-18 | 28.94 | $29.75 | 44500 |
| 2025-08-15 | 28.80 | $29.65 | 33615 |
| 2025-08-14 | 28.66 | $29.67 | 34602 |
| 2025-08-13 | 28.53 | $30.20 | 18606 |
| 2025-08-12 | 28.37 | $30.23 | 36200 |
| 2025-08-11 | 28.20 | $29.99 | 35216 |
| 2025-08-08 | 28.07 | $30.07 | 58540 |
| 2025-08-07 | 27.93 | $29.47 | 46600 |
| 2025-08-06 | 27.83 | $29.34 | 22200 |
| 2025-08-05 | 27.78 | $29.14 | 46414 |
| 2025-08-04 | 27.71 | $29.18 | 57846 |
| 2025-08-01 | 27.65 | $29.02 | 44646 |
| 2025-07-31 | 27.64 | $28.46 | 84714 |
| 2025-07-30 | 27.65 | $28.66 | 91646 |
| 2025-07-29 | 27.64 | $27.97 | 111121 |
| 2025-07-28 | 27.69 | $27.31 | 88600 |
| 2025-07-25 | 27.78 | $27.34 | 62700 |
| 2025-07-24 | 27.87 | $27.91 | 99300 |
| 2025-07-23 | 27.92 | $28.50 | 65800 |
| 2025-07-22 | 27.95 | $26.87 | 91100 |
| 2025-07-21 | 28.04 | $27.06 | 92700 |
| 2025-07-18 | 28.13 | $26.78 | 150000 |
| 2025-07-17 | 28.26 | $27.17 | 91440 |
| 2025-07-16 | 28.36 | $26.98 | 80900 |
| 2025-07-15 | 28.47 | $26.84 | 99646 |
| 2025-07-14 | 28.61 | $27.23 | 92039 |
| 2025-07-11 | 28.75 | $27.35 | 60000 |
| 2025-07-10 | 28.88 | $27.58 | 77911 |
| 2025-07-09 | 28.99 | $28.16 | 121328 |
| 2025-07-08 | 29.07 | $27.87 | 77227 |
| 2025-07-07 | 29.18 | $27.93 | 202500 |
| 2025-07-03 | 29.27 | $28.84 | 30935 |
| 2025-07-02 | 29.32 | $28.68 | 48400 |
| 2025-07-01 | 29.38 | $28.43 | 61000 |
| 2025-06-30 | 29.48 | $28.91 | 126000 |
| 2025-06-27 | 29.56 | $29.21 | 75000 |
| 2025-06-26 | 29.62 | $29.13 | 90200 |
| 2025-06-25 | 29.67 | $28.87 | 48800 |
| 2025-06-24 | 29.75 | $29.06 | 75400 |
| 2025-06-23 | 29.82 | $28.72 | 142635 |
| 2025-06-20 | 29.90 | $28.87 | 59629 |
| 2025-06-18 | 29.99 | $29.35 | 56800 |
| 2025-06-17 | 30.06 | $29.11 | 63200 |
| 2025-06-16 | 30.16 | $29.29 | 135449 |
| 2025-06-13 | 30.25 | $29.53 | 177600 |
| 2025-06-12 | 30.35 | $30.01 | 82518 |
| 2025-06-11 | 30.44 | $29.95 | 39400 |
| 2025-06-10 | 30.55 | $29.91 | 43400 |
| 2025-06-09 | 30.67 | $29.75 | 44447 |
| 2025-06-06 | 30.78 | $30.00 | 32605 |
| 2025-06-05 | 30.85 | $29.76 | 74311 |
| 2025-06-04 | 30.93 | $29.79 | 86900 |
| 2025-06-03 | 31.02 | $29.94 | 206027 |
| 2025-06-02 | 31.10 | $30.35 | 70812 |
| 2025-05-30 | 31.16 | $30.54 | 38701 |
| 2025-05-29 | 31.17 | $30.43 | 54200 |
| 2025-05-28 | 31.18 | $30.19 | 32445 |
| 2025-05-27 | 31.22 | $30.49 | 54237 |
| 2025-05-23 | 31.24 | $30.41 | 37208 |
| 2025-05-22 | 31.23 | $30.37 | 31222 |
| 2025-05-21 | 31.19 | $30.59 | 29828 |
| 2025-05-20 | 31.16 | $30.85 | 67518 |
| 2025-05-19 | 31.11 | $30.99 | 49219 |
| 2025-05-16 | 31.02 | $31.13 | 25248 |
| 2025-05-15 | 30.96 | $31.48 | 95600 |
| 2025-05-14 | 30.87 | $31.88 | 30300 |
| 2025-05-13 | 30.79 | $32.21 | 81604 |
| 2025-05-12 | 30.67 | $32.28 | 50339 |
| 2025-05-09 | 30.53 | $31.90 | 29500 |
| 2025-05-08 | 30.40 | $31.40 | 45100 |
| 2025-05-07 | 30.29 | $31.47 | 38518 |
| 2025-05-06 | 30.11 | $31.53 | 32212 |
| 2025-05-05 | 29.92 | $31.58 | 33942 |
| 2025-05-02 | 29.77 | $31.44 | 41400 |
| 2025-05-01 | 29.68 | $30.75 | 60400 |
| 2025-04-30 | 29.71 | $30.72 | 36900 |
| 2025-04-29 | 29.74 | $31.02 | 43900 |
| 2025-04-28 | 29.74 | $30.88 | 75908 |
| 2025-04-25 | 29.78 | $30.20 | 63214 |
| 2025-04-24 | 29.87 | $29.50 | 78529 |
| 2025-04-23 | 30.00 | $30.00 | 57600 |
| 2025-04-22 | 30.13 | $29.76 | 108512 |
| 2025-04-21 | 30.24 | $29.30 | 51105 |
| 2025-04-17 | 30.40 | $29.96 | 62813 |
| 2025-04-16 | 30.55 | $29.70 | 61646 |
| 2025-04-15 | 30.71 | $30.13 | 142834 |
| 2025-04-14 | 30.85 | $29.78 | 144640 |
| 2025-04-11 | 31.02 | $29.59 | 183029 |
| 2025-04-10 | 31.20 | $29.26 | 135900 |
| 2025-04-09 | 31.38 | $29.22 | 307100 |
| 2025-04-08 | 31.53 | $27.90 | 226822 |
| 2025-04-07 | 31.75 | $27.71 | 159821 |
| 2025-04-04 | 31.97 | $28.60 | 57642 |
| 2025-04-03 | 32.22 | $29.70 | 122244 |
| 2025-04-02 | 32.45 | $31.28 | 39500 |
| 2025-04-01 | 32.61 | $31.22 | 58618 |
| 2025-03-31 | 32.75 | $31.19 | 80641 |
| 2025-03-28 | 32.91 | $31.59 | 55349 |
| 2025-03-27 | 33.02 | $32.10 | 64000 |
| 2025-03-26 | 33.11 | $32.04 | 24445 |
| 2025-03-25 | 33.23 | $32.50 | 39232 |
| 2025-03-24 | 33.33 | $32.11 | 47722 |
| 2025-03-21 | 33.42 | $32.49 | 44001 |
| 2025-03-20 | 33.49 | $32.85 | 25744 |
| 2025-03-19 | 33.56 | $33.02 | 41812 |
| 2025-03-18 | 33.61 | $32.83 | 27233 |
| 2025-03-17 | 33.67 | $33.20 | 53033 |
| 2025-03-14 | 33.71 | $33.12 | 38500 |
| 2025-03-13 | 33.74 | $32.87 | 47235 |
| 2025-03-12 | 33.73 | $32.25 | 36745 |
| 2025-03-11 | 33.70 | $32.31 | 46000 |
| 2025-03-10 | 33.67 | $32.21 | 22800 |
| 2025-03-07 | 33.63 | $33.61 | 35548 |
| 2025-03-06 | 33.56 | $34.29 | 32300 |
| 2025-03-05 | 33.48 | $34.35 | 46542 |
| 2025-03-04 | 33.40 | $34.10 | 181000 |
| 2025-03-03 | 33.29 | $34.35 | 55400 |
| 2025-02-28 | 33.19 | $33.88 | 49732 |
| 2025-02-27 | 33.18 | $33.90 | 17600 |
| 2025-02-26 | 33.07 | $34.35 | 25900 |
| 2025-02-25 | 32.96 | $34.43 | 50340 |
| 2025-02-24 | 32.82 | $33.91 | 99500 |
| 2025-02-21 | 32.73 | $34.06 | 21700 |
| 2025-02-20 | 32.60 | $34.16 | 89700 |
| 2025-02-19 | 32.46 | $34.08 | 82300 |
| 2025-02-18 | 32.34 | $33.96 | 230224 |
| 2025-02-14 | 32.21 | $34.00 | 31600 |
| 2025-02-13 | 32.09 | $33.73 | 34711 |
| 2025-02-12 | 31.98 | $32.58 | 39300 |
| 2025-02-11 | 31.92 | $31.72 | 32600 |
| 2025-02-10 | 31.90 | $31.80 | 39337 |
| 2025-02-07 | 31.87 | $31.32 | 68408 |
| 2025-02-06 | 31.90 | $32.21 | 30900 |
| 2025-02-05 | 31.88 | $32.63 | 77147 |
| 2025-02-04 | 31.86 | $32.89 | 36405 |
| 2025-02-03 | 31.84 | $31.84 | 38802 |
| 2025-01-31 | 31.86 | $32.25 | 22614 |
| 2025-01-30 | 31.88 | $33.70 | 39823 |
| 2025-01-29 | 31.82 | $31.86 | 21000 |
| 2025-01-28 | 31.86 | $32.03 | 57900 |
| 2025-01-27 | 31.90 | $31.73 | 54800 |
| 2025-01-24 | 31.97 | $32.00 | 44906 |
| 2025-01-23 | 32.02 | $31.59 | 30823 |
| 2025-01-22 | 32.09 | $31.32 | 58535 |
| 2025-01-21 | 32.15 | $31.61 | 59900 |
| 2025-01-17 | 32.18 | $31.45 | 19322 |
| 2025-01-16 | 32.24 | $31.52 | 24900 |
| 2025-01-15 | 32.30 | $31.57 | 41044 |
| 2025-01-14 | 32.36 | $31.34 | 50600 |
| 2025-01-13 | 32.45 | $31.25 | 38300 |
| 2025-01-10 | 32.54 | $31.29 | 36344 |
| 2025-01-08 | 32.62 | $31.94 | 41000 |
| 2025-01-07 | 32.68 | $31.80 | 46419 |
| 2025-01-06 | 32.75 | $32.16 | 72300 |
| 2025-01-03 | 32.79 | $32.56 | 79317 |
| 2025-01-02 | 32.78 | $32.27 | 84906 |
| 2024-12-31 | 32.82 | $32.55 | 14000 |
| 2024-12-30 | 32.83 | $32.55 | 41800 |
| 2024-12-27 | 32.84 | $32.68 | 24800 |
| 2024-12-26 | 32.83 | $32.87 | 27417 |
| 2024-12-24 | 32.81 | $33.14 | 12200 |
| 2024-12-23 | 32.79 | $33.03 | 49841 |
| 2024-12-20 | 32.78 | $32.93 | 48500 |
| 2024-12-19 | 32.75 | $32.58 | 33104 |
| 2024-12-18 | 32.73 | $32.17 | 20443 |
| 2024-12-17 | 32.74 | $32.55 | 27508 |
| 2024-12-16 | 32.73 | $32.79 | 27000 |
| 2024-12-13 | 32.70 | $32.71 | 17934 |
| 2024-12-12 | 32.69 | $33.10 | 32318 |
| 2024-12-11 | 32.64 | $33.10 | 38018 |
| 2024-12-10 | 32.60 | $32.98 | 42314 |
| 2024-12-09 | 32.59 | $33.14 | 23523 |
| 2024-12-06 | 32.58 | $33.21 | 51840 |
| 2024-12-05 | 32.58 | $32.84 | 41400 |
| 2024-12-04 | 32.57 | $32.44 | 26200 |
| 2024-12-03 | 32.60 | $33.09 | 43600 |
| 2024-12-02 | 32.56 | $32.74 | 257908 |
| 2024-11-29 | 32.54 | $32.69 | 39000 |
| 2024-11-27 | 32.51 | $32.55 | 18700 |
| 2024-11-26 | 32.54 | $32.44 | 18200 |
| 2024-11-25 | 32.57 | $32.79 | 38914 |
| 2024-11-22 | 32.58 | $32.75 | 20036 |
| 2024-11-21 | 32.57 | $32.37 | 33400 |
| 2024-11-20 | 32.56 | $32.05 | 35230 |
| 2024-11-19 | 32.58 | $32.41 | 37202 |
| 2024-11-18 | 32.62 | $32.31 | 26300 |
| 2024-11-15 | 32.68 | $32.26 | 27707 |
| 2024-11-14 | 32.75 | $32.62 | 19700 |
| 2024-11-13 | 32.81 | $32.03 | 19300 |
| 2024-11-12 | 32.91 | $32.20 | 33201 |
| 2024-11-11 | 32.99 | $32.96 | 25906 |
| 2024-11-08 | 33.04 | $32.77 | 18700 |
| 2024-11-07 | 33.10 | $33.21 | 21046 |
| 2024-11-06 | 33.15 | $32.73 | 16933 |
| 2024-11-05 | 33.21 | $32.93 | 37600 |
| 2024-11-04 | 33.25 | $32.31 | 57518 |
| 2024-11-01 | 33.28 | $32.38 | 21214 |
| 2024-10-31 | 33.32 | $32.19 | 24600 |
| 2024-10-30 | 33.34 | $33.12 | 56500 |
| 2024-10-29 | 33.32 | $33.05 | 26000 |
| 2024-10-28 | 33.32 | $32.87 | 35400 |
| 2024-10-25 | 33.32 | $32.56 | 25709 |
| 2024-10-24 | 33.35 | $32.29 | 23006 |
| 2024-10-23 | 33.44 | $32.48 | 31900 |
| 2024-10-22 | 33.46 | $33.22 | 22700 |
| 2024-10-21 | 33.47 | $33.33 | 24043 |
| 2024-10-18 | 33.47 | $33.81 | 13541 |
| 2024-10-17 | 33.43 | $33.73 | 35940 |
| 2024-10-16 | 33.42 | $34.08 | 20513 |
| 2024-10-15 | 33.36 | $33.73 | 32600 |
| 2024-10-14 | 33.35 | $33.98 | 10900 |
| 2024-10-11 | 33.33 | $33.99 | 30400 |
| 2024-10-10 | 33.31 | $34.22 | 35838 |
| 2024-10-09 | 33.31 | $34.00 | 19200 |
| 2024-10-08 | 33.32 | $33.70 | 39400 |
| 2024-10-07 | 33.33 | $32.77 | 30500 |
| 2024-10-04 | 33.38 | $33.19 | 16000 |
| 2024-10-03 | 33.38 | $32.71 | 42100 |
| 2024-10-02 | 33.45 | $32.70 | 24900 |
| 2024-10-01 | 33.53 | $32.99 | 46103 |
| 2024-09-30 | 33.60 | $32.89 | 19300 |
| 2024-09-27 | 33.67 | $33.17 | 32100 |
| 2024-09-26 | 33.74 | $34.01 | 16205 |
| 2024-09-25 | 33.76 | $33.05 | 24100 |
| 2024-09-24 | 33.83 | $33.35 | 18300 |
| 2024-09-23 | 33.89 | $33.31 | 19300 |
| 2024-09-20 | 33.98 | $33.12 | 52322 |
| 2024-09-19 | 34.03 | $33.50 | 25500 |
| 2024-09-18 | 34.07 | $32.76 | 45500 |
| 2024-09-17 | 34.07 | $33.68 | 27928 |
| 2024-09-16 | 34.02 | $33.57 | 22200 |
| 2024-09-13 | 33.92 | $33.46 | 22900 |
| 2024-09-12 | 33.85 | $34.31 | 27500 |
| 2024-09-11 | 33.71 | $34.23 | 36649 |
| 2024-09-10 | 33.57 | $33.80 | 29900 |
| 2024-09-09 | 33.43 | $33.87 | 42400 |
| 2024-09-06 | 33.27 | $33.15 | 62000 |
| 2024-09-05 | 33.14 | $34.07 | 281144 |
| 2024-09-04 | 32.91 | $34.32 | 43100 |
| 2024-09-03 | 32.60 | $34.28 | 46500 |
| 2024-08-30 | 32.28 | $34.35 | 121436 |
| 2024-08-29 | 31.96 | $34.53 | 97900 |
| 2024-08-28 | 31.66 | $34.46 | 20630 |
| 2024-08-27 | 31.49 | $34.54 | 32048 |
| 2024-08-26 | 31.29 | $34.47 | 41639 |
| 2024-08-23 | 31.10 | $35.09 | 42600 |
| 2024-08-22 | 30.87 | $34.15 | 28700 |
| 2024-08-21 | 30.63 | $34.36 | 65800 |
| 2024-08-20 | 30.33 | $32.77 | 26800 |
| 2024-08-19 | 30.11 | $32.67 | 56610 |
| 2024-08-16 | 29.88 | $31.55 | 35000 |
| 2024-08-15 | 29.72 | $31.96 | 34227 |
| 2024-08-14 | 29.54 | $31.60 | 66700 |
| 2024-08-13 | 29.38 | $31.49 | 59100 |
| 2024-08-12 | 29.22 | $30.85 | 80441 |
| 2024-08-09 | 29.07 | $30.81 | 71909 |
| 2024-08-08 | 28.92 | $30.54 | 67814 |
| 2024-08-07 | 28.81 | $29.45 | 145000 |
| 2024-08-06 | 28.75 | $28.16 | 215600 |
| 2024-08-05 | 28.73 | $27.70 | 84442 |
| 2024-08-02 | 28.72 | $27.97 | 36700 |
| 2024-08-01 | 28.68 | $28.58 | 44400 |
| 2024-07-31 | 28.63 | $31.08 | 93848 |
| 2024-07-30 | 28.45 | $30.46 | 54101 |
| 2024-07-29 | 28.28 | $30.80 | 70200 |
| 2024-07-26 | 28.10 | $30.39 | 42800 |
| 2024-07-25 | 27.94 | $29.39 | 21449 |
| 2024-07-24 | 27.85 | $28.37 | 37400 |
| 2024-07-23 | 27.82 | $28.34 | 18700 |
| 2024-07-22 | 27.76 | $28.20 | 21600 |
| 2024-07-19 | 27.71 | $28.29 | 12041 |
| 2024-07-18 | 27.66 | $28.32 | 26330 |
| 2024-07-17 | 27.64 | $28.36 | 25814 |
| 2024-07-16 | 27.61 | $28.38 | 24118 |
| 2024-07-15 | 27.60 | $27.78 | 17000 |
| 2024-07-12 | 27.61 | $27.88 | 51800 |
| 2024-07-11 | 27.65 | $28.31 | 73800 |
| 2024-07-10 | 27.68 | $28.18 | 70041 |
| 2024-07-09 | 27.73 | $27.84 | 27400 |
| 2024-07-08 | 27.80 | $27.53 | 26038 |
| 2024-07-05 | 27.89 | $27.20 | 25308 |
| 2024-07-03 | 27.98 | $27.43 | 27200 |
| 2024-07-02 | 28.10 | $27.52 | 53000 |
| 2024-07-01 | 28.22 | $27.17 | 41428 |
| 2024-06-28 | 28.31 | $27.13 | 58610 |
| 2024-06-27 | 28.39 | $27.27 | 29600 |
| 2024-06-26 | 28.44 | $27.52 | 32300 |
| 2024-06-25 | 28.49 | $27.67 | 81643 |
| 2024-06-24 | 28.53 | $27.31 | 53520 |
| 2024-06-21 | 28.56 | $27.16 | 65346 |
| 2024-06-20 | 28.59 | $27.23 | 51803 |
| 2024-06-18 | 28.62 | $27.90 | 54200 |
| 2024-06-17 | 28.64 | $27.75 | 41835 |
| 2024-06-14 | 28.63 | $28.13 | 33200 |
| 2024-06-13 | 28.62 | $28.00 | 32447 |
| 2024-06-12 | 28.64 | $28.80 | 20641 |
| 2024-06-11 | 28.62 | $28.95 | 72945 |
| 2024-06-10 | 28.57 | $29.07 | 105903 |
| 2024-06-07 | 28.52 | $29.31 | 20300 |
| 2024-06-06 | 28.46 | $29.25 | 26838 |
| 2024-06-05 | 28.39 | $29.06 | 34300 |
| 2024-06-04 | 28.33 | $29.84 | 124900 |
| 2024-06-03 | 28.24 | $29.92 | 113546 |
| 2024-05-31 | 28.13 | $28.94 | 42100 |
| 2024-05-30 | 28.07 | $28.66 | 38746 |
| 2024-05-29 | 28.01 | $28.28 | 53204 |
| 2024-05-28 | 27.94 | $28.66 | 30600 |
| 2024-05-24 | 27.87 | $28.33 | 22100 |
| 2024-05-23 | 27.81 | $27.90 | 35302 |
| 2024-05-22 | 27.72 | $27.74 | 18900 |
| 2024-05-21 | 27.72 | $27.98 | 26124 |
| 2024-05-20 | 27.76 | $28.14 | 36100 |
| 2024-05-17 | 27.80 | $27.73 | 33300 |
| 2024-05-16 | 27.82 | $27.85 | 20600 |
| 2024-05-15 | 27.84 | $28.47 | 29830 |
| 2024-05-14 | 27.84 | $28.24 | 19733 |
| 2024-05-13 | 27.86 | $27.96 | 20400 |
| 2024-05-10 | 27.91 | $28.17 | 26000 |
| 2024-05-09 | 27.95 | $28.11 | 44400 |
| 2024-05-08 | 28.00 | $27.82 | 38534 |
| 2024-05-07 | 28.05 | $27.93 | 25100 |
| 2024-05-06 | 28.11 | $27.91 | 22618 |
| 2024-05-03 | 28.18 | $27.84 | 22000 |
| 2024-05-02 | 28.25 | $27.64 | 27000 |
| 2024-05-01 | 28.32 | $27.45 | 26100 |
| 2024-04-30 | 28.43 | $26.97 | 25400 |
| 2024-04-29 | 28.57 | $27.26 | 35038 |
| 2024-04-26 | 28.69 | $27.07 | 35509 |
| 2024-04-25 | 28.82 | $26.17 | 45845 |
| 2024-04-24 | 29.00 | $27.66 | 59549 |
| 2024-04-23 | 29.10 | $28.84 | 38531 |
| 2024-04-22 | 29.13 | $28.81 | 90700 |
| 2024-04-19 | 29.19 | $28.24 | 22113 |
| 2024-04-18 | 29.27 | $28.24 | 22249 |
| 2024-04-17 | 29.35 | $28.42 | 29417 |
| 2024-04-16 | 29.41 | $28.65 | 37437 |
| 2024-04-15 | 29.46 | $28.92 | 24300 |
| 2024-04-12 | 29.49 | $28.97 | 19918 |
| 2024-04-11 | 29.50 | $29.10 | 36824 |
| 2024-04-10 | 29.52 | $28.89 | 24849 |
| 2024-04-09 | 29.58 | $29.21 | 34500 |
| 2024-04-08 | 29.61 | $29.26 | 19600 |
| 2024-04-05 | 29.70 | $29.19 | 20216 |
| 2024-04-04 | 29.74 | $29.15 | 26600 |
| 2024-04-03 | 29.76 | $29.66 | 20500 |
| 2024-04-02 | 29.74 | $29.59 | 33249 |
| 2024-04-01 | 29.73 | $29.75 | 91838 |
| 2024-03-28 | 29.71 | $29.75 | 35300 |
| 2024-03-27 | 29.68 | $29.73 | 19600 |
| 2024-03-26 | 29.64 | $29.66 | 36447 |
| 2024-03-25 | 29.61 | $29.46 | 40200 |
| 2024-03-22 | 29.57 | $29.95 | 21233 |
| 2024-03-21 | 29.50 | $29.82 | 63800 |
| 2024-03-20 | 29.43 | $29.78 | 43408 |
| 2024-03-19 | 29.35 | $29.75 | 55400 |
| 2024-03-18 | 29.26 | $29.65 | 49500 |
| 2024-03-15 | 29.18 | $29.40 | 25800 |
| 2024-03-14 | 29.09 | $29.27 | 53200 |
| 2024-03-13 | 29.00 | $29.44 | 37800 |
| 2024-03-12 | 28.88 | $30.14 | 42819 |
| 2024-03-11 | 28.74 | $29.73 | 48700 |
| 2024-03-08 | 28.61 | $31.05 | 90537 |
| 2024-03-07 | 28.42 | $30.10 | 26902 |
| 2024-03-06 | 28.30 | $29.61 | 46800 |
| 2024-03-05 | 28.17 | $29.15 | 50500 |
| 2024-03-04 | 28.06 | $29.48 | 45100 |
| 2024-03-01 | 27.93 | $29.28 | 52800 |
| 2024-02-29 | 27.84 | $29.19 | 29840 |
| 2024-02-28 | 27.76 | $28.91 | 38500 |
| 2024-02-27 | 27.65 | $29.11 | 71740 |
| 2024-02-26 | 27.49 | $28.50 | 35400 |
| 2024-02-23 | 27.34 | $28.59 | 38124 |
| 2024-02-22 | 27.18 | $28.53 | 75944 |
| 2024-02-21 | 27.04 | $28.11 | 32100 |
| 2024-02-20 | 26.92 | $27.96 | 32000 |
| 2024-02-16 | 26.80 | $27.97 | 69419 |
| 2024-02-15 | 26.66 | $27.63 | 64300 |
| 2024-02-14 | 26.56 | $27.42 | 36328 |
| 2024-02-13 | 26.46 | $27.23 | 38300 |
| 2024-02-12 | 26.39 | $27.26 | 43400 |
| 2024-02-09 | 26.32 | $27.17 | 61432 |
| 2024-02-08 | 26.24 | $27.21 | 42018 |
| 2024-02-07 | 26.17 | $27.67 | 164300 |
| 2024-02-06 | 26.05 | $26.95 | 50900 |
| 2024-02-05 | 26.00 | $26.98 | 46100 |
| 2024-02-02 | 25.92 | $26.84 | 46948 |
| 2024-02-01 | 25.85 | $27.55 | 63213 |
| 2024-01-31 | 25.73 | $27.54 | 76100 |
| 2024-01-30 | 25.63 | $26.81 | 150448 |
| 2024-01-29 | 25.57 | $25.80 | 30614 |
| 2024-01-26 | 25.56 | $25.58 | 18900 |
| 2024-01-25 | 25.58 | $25.47 | 58900 |
| 2024-01-24 | 25.61 | $25.74 | 112700 |
| 2024-01-23 | 25.61 | $25.60 | 66800 |
| 2024-01-22 | 25.63 | $25.50 | 22304 |
| 2024-01-19 | 25.63 | $25.26 | 42600 |
| 2024-01-18 | 25.65 | $25.63 | 25100 |
| 2024-01-17 | 25.63 | $25.43 | 30200 |
| 2024-01-16 | 25.63 | $25.81 | 19600 |
| 2024-01-12 | 25.63 | $25.89 | 33632 |
| 2024-01-11 | 25.65 | $25.63 | 21600 |
| 2024-01-10 | 25.67 | $25.70 | 21533 |
| 2024-01-09 | 25.69 | $25.33 | 26418 |
| 2024-01-08 | 25.71 | $25.84 | 26535 |
| 2024-01-05 | 25.73 | $25.52 | 22700 |
| 2024-01-04 | 25.75 | $25.33 | 27200 |
| 2024-01-03 | 25.78 | $25.26 | 47740 |
| 2024-01-02 | 25.81 | $25.45 | 18112 |
| 2023-12-29 | 25.85 | $25.60 | 54149 |
| 2023-12-28 | 25.86 | $25.60 | 15800 |
| 2023-12-27 | 25.86 | $26.03 | 28200 |
| 2023-12-26 | 25.84 | $26.04 | 19329 |
| 2023-12-22 | 25.79 | $25.81 | 64100 |
| 2023-12-21 | 25.77 | $26.02 | 26845 |
| 2023-12-20 | 25.72 | $25.47 | 22800 |
| 2023-12-19 | 25.70 | $25.66 | 55700 |
| 2023-12-18 | 25.65 | $25.20 | 39848 |
| 2023-12-15 | 25.63 | $25.33 | 39145 |
| 2023-12-14 | 25.60 | $25.85 | 25018 |
| 2023-12-13 | 25.54 | $26.34 | 97614 |
| 2023-12-12 | 25.47 | $26.00 | 130414 |
| 2023-12-11 | 25.41 | $26.10 | 22600 |
| 2023-12-08 | 25.33 | $25.78 | 72400 |
| 2023-12-07 | 25.24 | $26.15 | 49100 |
| 2023-12-06 | 25.15 | $26.04 | 49321 |
| 2023-12-05 | 25.07 | $25.85 | 138300 |
| 2023-12-04 | 25.02 | $25.90 | 30205 |
| 2023-12-01 | 24.96 | $26.26 | 21700 |
| 2023-11-30 | 24.87 | $25.77 | 87400 |
| 2023-11-29 | 24.78 | $25.56 | 16047 |
| 2023-11-28 | 24.68 | $25.60 | 31513 |
| 2023-11-27 | 24.57 | $25.19 | 10542 |
| 2023-11-24 | 24.46 | $25.23 | 12742 |
| 2023-11-22 | 24.36 | $25.03 | 32200 |
| 2023-11-21 | 24.33 | $25.06 | 22605 |
| 2023-11-20 | 24.29 | $24.80 | 38600 |
| 2023-11-17 | 24.27 | $24.84 | 19400 |
| 2023-11-16 | 24.26 | $24.63 | 19646 |
| 2023-11-15 | 24.28 | $24.59 | 27116 |
| 2023-11-14 | 24.28 | $25.04 | 49315 |
| 2023-11-13 | 24.26 | $24.70 | 133900 |
| 2023-11-10 | 24.25 | $24.48 | 44200 |
| 2023-11-09 | 24.23 | $24.14 | 56348 |
| 2023-11-08 | 24.23 | $24.25 | 28200 |
| 2023-11-07 | 24.23 | $24.46 | 43400 |
| 2023-11-06 | 24.20 | $24.80 | 81741 |
| 2023-11-03 | 24.14 | $24.75 | 44600 |
| 2023-11-02 | 24.09 | $24.41 | 45300 |
| 2023-11-01 | 24.04 | $24.09 | 55012 |
| 2023-10-31 | 23.99 | $23.58 | 96500 |
| 2023-10-30 | 23.97 | $23.39 | 47841 |
| 2023-10-27 | 23.99 | $22.98 | 53600 |
| 2023-10-26 | 24.04 | $23.15 | 79300 |
| 2023-10-25 | 24.11 | $24.38 | 38000 |
| 2023-10-24 | 24.11 | $24.36 | 72906 |
| 2023-10-23 | 24.11 | $24.44 | 52832 |
| 2023-10-20 | 24.12 | $24.48 | 45600 |
| 2023-10-19 | 24.12 | $25.13 | 90000 |
| 2023-10-18 | 24.09 | $24.54 | 49217 |
| 2023-10-17 | 24.10 | $24.66 | 60500 |
| 2023-10-16 | 24.12 | $24.56 | 102543 |
| 2023-10-13 | 24.11 | $24.04 | 81721 |
| 2023-10-12 | 24.13 | $24.20 | 51643 |
| 2023-10-11 | 24.15 | $24.10 | 33616 |
| 2023-10-10 | 24.16 | $24.04 | 52500 |
| 2023-10-09 | 24.17 | $23.61 | 38226 |
| 2023-10-06 | 24.22 | $23.61 | 48500 |
| 2023-10-05 | 24.24 | $23.40 | 49012 |
| 2023-10-04 | 24.29 | $23.06 | 72300 |
| 2023-10-03 | 24.36 | $23.25 | 92413 |
| 2023-10-02 | 24.41 | $23.77 | 38929 |
| 2023-09-29 | 24.45 | $24.00 | 50231 |
| 2023-09-28 | 24.48 | $24.59 | 50634 |
| 2023-09-27 | 24.46 | $24.30 | 40446 |
| 2023-09-26 | 24.48 | $24.35 | 29125 |
| 2023-09-25 | 24.49 | $24.65 | 26421 |
| 2023-09-22 | 24.48 | $24.62 | 27300 |
| 2023-09-21 | 24.45 | $24.54 | 22700 |
| 2023-09-20 | 24.44 | $24.67 | 50307 |
| 2023-09-19 | 24.42 | $24.94 | 57800 |
| 2023-09-18 | 24.38 | $24.50 | 36700 |
| 2023-09-15 | 24.37 | $24.48 | 31514 |
| 2023-09-14 | 24.36 | $24.52 | 37900 |
| 2023-09-13 | 24.35 | $24.21 | 52200 |
| 2023-09-12 | 24.36 | $24.38 | 95800 |
| 2023-09-11 | 24.38 | $24.48 | 56720 |
| 2023-09-08 | 24.41 | $24.10 | 27000 |
| 2023-09-07 | 24.47 | $24.35 | 49430 |
| 2023-09-06 | 24.51 | $24.43 | 53329 |
| 2023-09-05 | 24.55 | $24.33 | 34838 |
| 2023-09-01 | 24.60 | $24.55 | 34638 |
| 2023-08-31 | 24.63 | $24.55 | 26109 |
| 2023-08-30 | 24.66 | $24.29 | 50712 |
| 2023-08-29 | 24.72 | $24.69 | 46641 |
| 2023-08-28 | 24.77 | $24.53 | 84801 |
| 2023-08-25 | 24.84 | $24.34 | 86600 |
| 2023-08-24 | 24.91 | $24.09 | 58000 |
| 2023-08-23 | 25.02 | $24.37 | 30400 |
| 2023-08-22 | 25.14 | $24.31 | 50200 |
| 2023-08-21 | 25.25 | $24.14 | 57100 |
| 2023-08-18 | 25.38 | $24.22 | 68100 |
| 2023-08-17 | 25.49 | $24.35 | 61849 |
| 2023-08-16 | 25.61 | $24.34 | 91724 |
| 2023-08-15 | 25.73 | $24.35 | 54500 |
| 2023-08-14 | 25.86 | $24.70 | 36600 |
| 2023-08-11 | 25.94 | $25.17 | 45900 |
| 2023-08-10 | 26.00 | $25.22 | 154700 |
| 2023-08-09 | 26.08 | $25.20 | 71902 |
| 2023-08-08 | 26.15 | $25.21 | 82800 |
| 2023-08-07 | 26.22 | $25.32 | 82800 |
| 2023-08-04 | 26.27 | $25.28 | 47900 |
| 2023-08-03 | 26.32 | $25.08 | 66200 |
| 2023-08-02 | 26.37 | $25.56 | 94003 |
| 2023-08-01 | 26.41 | $25.61 | 230018 |
| 2023-07-31 | 26.45 | $25.86 | 37300 |
| 2023-07-28 | 26.47 | $25.73 | 69100 |
| 2023-07-27 | 26.51 | $26.40 | 53240 |
| 2023-07-26 | 26.51 | $26.74 | 35800 |
| 2023-07-25 | 26.50 | $26.60 | 38041 |
| 2023-07-24 | 26.50 | $26.58 | 49900 |
| 2023-07-21 | 26.48 | $26.52 | 39900 |
| 2023-07-20 | 26.51 | $26.67 | 19600 |
| 2023-07-19 | 26.53 | $26.84 | 25934 |
| 2023-07-18 | 26.55 | $26.93 | 57519 |
| 2023-07-17 | 26.54 | $26.35 | 24732 |
| 2023-07-14 | 26.55 | $26.33 | 35614 |
| 2023-07-13 | 26.53 | $26.75 | 57936 |
| 2023-07-12 | 26.48 | $26.71 | 35616 |
| 2023-07-11 | 26.43 | $26.52 | 28812 |
| 2023-07-10 | 26.39 | $26.34 | 21810 |
| 2023-07-07 | 26.34 | $26.19 | 26600 |
| 2023-07-06 | 26.29 | $26.19 | 36318 |
| 2023-07-05 | 26.27 | $26.27 | 38816 |
| 2023-07-03 | 26.22 | $26.54 | 105700 |
| 2023-06-30 | 26.16 | $26.29 | 45000 |
| 2023-06-29 | 26.11 | $26.35 | 29818 |
| 2023-06-28 | 26.02 | $26.57 | 36109 |
| 2023-06-27 | 25.93 | $26.49 | 56305 |
| 2023-06-26 | 25.86 | $26.59 | 31200 |
| 2023-06-23 | 25.78 | $26.17 | 67800 |
| 2023-06-22 | 25.71 | $27.04 | 52738 |
| 2023-06-21 | 25.58 | $27.09 | 38800 |
| 2023-06-20 | 25.47 | $27.24 | 107328 |
| 2023-06-16 | 25.34 | $26.76 | 85332 |
| 2023-06-15 | 25.22 | $26.57 | 362900 |
| 2023-06-14 | 25.10 | $25.87 | 277705 |
| 2023-06-13 | 25.00 | $25.85 | 131800 |
| 2023-06-12 | 24.90 | $25.71 | 41100 |
| 2023-06-09 | 24.80 | $25.66 | 65509 |
| 2023-06-08 | 24.70 | $25.40 | 69017 |
| 2023-06-07 | 24.62 | $25.20 | 35700 |
| 2023-06-06 | 24.56 | $25.65 | 119100 |
| 2023-06-05 | 24.48 | $25.41 | 81900 |
| 2023-06-02 | 24.40 | $25.23 | 91300 |
| 2023-06-01 | 24.32 | $25.26 | 71700 |
| 2023-05-31 | 24.24 | $24.68 | 71627 |
| 2023-05-30 | 24.17 | $24.82 | 36624 |
| 2023-05-26 | 24.10 | $24.93 | 183617 |
| 2023-05-25 | 24.04 | $25.05 | 94500 |
| 2023-05-24 | 23.97 | $24.73 | 96400 |
| 2023-05-23 | 23.87 | $24.52 | 61800 |
| 2023-05-22 | 23.75 | $24.91 | 66045 |
| 2023-05-19 | 23.61 | $24.63 | 122538 |
| 2023-05-18 | 23.50 | $24.27 | 47000 |
| 2023-05-17 | 23.38 | $24.30 | 84608 |
| 2023-05-16 | 23.27 | $23.76 | 102900 |
| 2023-05-15 | 23.19 | $23.90 | 39100 |
| 2023-05-12 | 23.09 | $23.71 | 40301 |
| 2023-05-11 | 23.00 | $23.69 | 46200 |
| 2023-05-10 | 22.92 | $23.78 | 65026 |
| 2023-05-09 | 22.83 | $24.03 | 28611 |
| 2023-05-08 | 22.73 | $24.04 | 76100 |
| 2023-05-05 | 22.62 | $23.76 | 41900 |
| 2023-05-04 | 22.54 | $23.66 | 72303 |
| 2023-05-03 | 22.46 | $23.60 | 63600 |
| 2023-05-02 | 22.40 | $23.34 | 79300 |
| 2023-05-01 | 22.35 | $23.32 | 103600 |
| 2023-04-28 | 22.30 | $23.72 | 37300 |
| 2023-04-27 | 22.22 | $23.71 | 317026 |
| 2023-04-26 | 22.12 | $22.70 | 136300 |
| 2023-04-25 | 22.07 | $22.22 | 226518 |
| 2023-04-24 | 22.06 | $22.11 | 43403 |
| 2023-04-21 | 22.04 | $22.31 | 27400 |
| 2023-04-20 | 22.02 | $22.03 | 41902 |
| 2023-04-19 | 22.00 | $21.93 | 45600 |
| 2023-04-18 | 21.99 | $22.18 | 35600 |
| 2023-04-17 | 21.97 | $21.97 | 26300 |
| 2023-04-14 | 21.95 | $21.86 | 28841 |
| 2023-04-13 | 21.93 | $22.06 | 20847 |
| 2023-04-12 | 21.89 | $22.08 | 203600 |
| 2023-04-11 | 21.85 | $21.90 | 105700 |
| 2023-04-10 | 21.84 | $21.87 | 112700 |
| 2023-04-06 | 21.84 | $22.19 | 63900 |
| 2023-04-05 | 21.82 | $22.12 | 35833 |
| 2023-04-04 | 21.78 | $22.29 | 27100 |
| 2023-04-03 | 21.73 | $22.47 | 75100 |
| 2023-03-31 | 21.69 | $22.25 | 56828 |
| 2023-03-30 | 21.66 | $22.05 | 233743 |
| 2023-03-29 | 21.63 | $21.80 | 67721 |
| 2023-03-28 | 21.62 | $21.80 | 140704 |
| 2023-03-27 | 21.61 | $21.91 | 38324 |
| 2023-03-24 | 21.60 | $21.77 | 49400 |
| 2023-03-23 | 21.59 | $21.81 | 126341 |
| 2023-03-22 | 21.59 | $21.69 | 55013 |
| 2023-03-21 | 21.58 | $21.77 | 99002 |
| 2023-03-20 | 21.58 | $21.80 | 53400 |
| 2023-03-17 | 21.59 | $21.54 | 50900 |
| 2023-03-16 | 21.59 | $21.50 | 37522 |
| 2023-03-15 | 21.61 | $21.21 | 73600 |
| 2023-03-14 | 21.63 | $21.30 | 79800 |
| 2023-03-13 | 21.66 | $21.72 | 136403 |
| 2023-03-10 | 21.68 | $21.77 | 57420 |
| 2023-03-09 | 21.69 | $21.75 | 75045 |
| 2023-03-08 | 21.70 | $21.45 | 740400 |
| 2023-03-07 | 21.74 | $21.28 | 525785 |
| 2023-03-06 | 21.78 | $21.63 | 934000 |
| 2023-03-03 | 21.81 | $21.66 | 332243 |
| 2023-03-02 | 21.84 | $21.53 | 353206 |
| 2023-03-01 | 21.89 | $21.57 | 449728 |
| 2023-02-28 | 21.92 | $21.47 | 626300 |
| 2023-02-27 | 21.91 | $21.85 | 489823 |
| 2023-02-24 | 21.96 | $21.47 | 603431 |
| 2023-02-23 | 22.02 | $21.74 | 550830 |
| 2023-02-22 | 22.06 | $21.58 | 597400 |
| 2023-02-21 | 22.10 | $21.85 | 594206 |
| 2023-02-17 | 22.12 | $21.89 | 572547 |
| 2023-02-16 | 22.14 | $21.66 | 354547 |
| 2023-02-15 | 22.17 | $21.74 | 331400 |
| 2023-02-14 | 22.17 | $21.74 | 353923 |
| 2023-02-13 | 22.18 | $21.88 | 664916 |
| 2023-02-10 | 22.19 | $22.04 | 424908 |
| 2023-02-09 | 22.20 | $22.05 | 350300 |
| 2023-02-08 | 22.19 | $21.94 | 371815 |
| 2023-02-07 | 22.19 | $22.24 | 400838 |
| 2023-02-06 | 22.17 | $22.10 | 499523 |
| 2023-02-03 | 22.16 | $22.22 | 440785 |
| 2023-02-02 | 22.12 | $22.33 | 507000 |
| 2023-02-01 | 22.07 | $22.44 | 736746 |
| 2023-01-31 | 22.03 | $22.20 | 1.2M |
| 2023-01-30 | 22.01 | $21.27 | 2.0M |
| 2023-01-27 | 22.02 | $22.72 | 259800 |
| 2023-01-26 | 21.97 | $22.74 | 246500 |
| 2023-01-25 | 21.93 | $22.63 | 403400 |
| 2023-01-24 | 21.91 | $22.38 | 242106 |
| 2023-01-23 | 21.89 | $22.23 | 428107 |
| 2023-01-20 | 21.89 | $22.33 | 224600 |
| 2023-01-19 | 21.89 | $22.08 | 432621 |
| 2023-01-18 | 21.90 | $21.88 | 379300 |
| 2023-01-17 | 21.91 | $21.89 | 299020 |
| 2023-01-13 | 21.94 | $22.13 | 512900 |
| 2023-01-12 | 21.97 | $22.20 | 409200 |
| 2023-01-11 | 21.99 | $21.94 | 334400 |
| 2023-01-10 | 22.02 | $21.77 | 296140 |
| 2023-01-09 | 22.07 | $21.91 | 273800 |
| 2023-01-06 | 22.10 | $21.93 | 278019 |
| 2023-01-05 | 22.13 | $21.32 | 350413 |
| 2023-01-04 | 22.19 | $21.37 | 896000 |
| 2023-01-03 | 22.24 | $21.75 | 377300 |
| 2022-12-30 | 22.30 | $21.68 | 380561 |
| 2022-12-29 | 22.39 | $21.58 | 499100 |
| 2022-12-28 | 22.48 | $21.63 | 297910 |
| 2022-12-27 | 22.54 | $22.01 | 242600 |
| 2022-12-23 | 22.58 | $22.09 | 344400 |
| 2022-12-22 | 22.63 | $22.11 | 511617 |
| 2022-12-21 | 22.67 | $22.18 | 436040 |
| 2022-12-20 | 22.71 | $22.41 | 682540 |
| 2022-12-19 | 22.71 | $22.16 | 293640 |
| 2022-12-16 | 22.75 | $22.18 | 839623 |
| 2022-12-15 | 22.76 | $22.36 | 293700 |
| 2022-12-14 | 22.76 | $22.78 | 401213 |
| 2022-12-13 | 22.74 | $22.64 | 360100 |
| 2022-12-12 | 22.74 | $22.55 | 460629 |
| 2022-12-09 | 22.75 | $22.73 | 200300 |
| 2022-12-08 | 22.74 | $22.57 | 312244 |
| 2022-12-07 | 22.71 | $22.48 | 222509 |
| 2022-12-06 | 22.68 | $22.51 | 350438 |
| 2022-12-05 | 22.64 | $22.42 | 345000 |
| 2022-12-02 | 22.60 | $23.01 | 319500 |
| 2022-12-01 | 22.49 | $23.34 | 161500 |
| 2022-11-30 | 22.38 | $23.36 | 376300 |
| 2022-11-29 | 22.29 | $22.93 | 273929 |
| 2022-11-28 | 22.20 | $22.83 | 196200 |
| 2022-11-25 | 22.12 | $23.00 | 84000 |
| 2022-11-23 | 22.04 | $23.05 | 219700 |
| 2022-11-22 | 21.95 | $22.90 | 345642 |
| 2022-11-21 | 21.96 | $22.47 | 169925 |
| 2022-11-18 | 21.96 | $22.79 | 155500 |
| 2022-11-17 | 21.95 | $22.47 | 185800 |
| 2022-11-16 | 21.93 | $22.37 | 318112 |
| 2022-11-15 | 21.91 | $22.43 | 303726 |
| 2022-11-14 | 21.90 | $22.52 | 361929 |
| 2022-11-11 | 21.88 | $22.76 | 399900 |
| 2022-11-10 | 21.83 | $22.67 | 549804 |
| 2022-11-09 | 21.81 | $21.80 | 465100 |
| 2022-11-08 | 21.82 | $21.95 | 550741 |
| 2022-11-07 | 21.83 | $21.81 | 295300 |
| 2022-11-04 | 21.86 | $21.55 | 397333 |
| 2022-11-03 | 21.92 | $20.85 | 563100 |
| 2022-11-02 | 22.02 | $21.18 | 375300 |
| 2022-11-01 | 22.10 | $21.40 | 444300 |
| 2022-10-31 | 22.18 | $21.21 | 402347 |
| 2022-10-28 | 22.22 | $21.26 | 537700 |
| 2022-10-27 | 22.25 | $21.38 | 435247 |
| 2022-10-26 | 22.28 | $21.32 | 1.3M |
| 2022-10-25 | 22.31 | $23.02 | 340600 |
| 2022-10-24 | 22.24 | $22.52 | 296306 |
| 2022-10-21 | 22.21 | $22.53 | 306800 |
| 2022-10-20 | 22.21 | $22.05 | 376200 |
| 2022-10-19 | 22.24 | $22.01 | 333639 |
| 2022-10-18 | 22.28 | $22.19 | 348700 |
| 2022-10-17 | 22.32 | $22.09 | 340900 |
| 2022-10-14 | 22.37 | $21.86 | 454100 |
| 2022-10-13 | 22.43 | $22.23 | 463200 |
| 2022-10-12 | 22.46 | $21.98 | 339500 |
| 2022-10-11 | 22.50 | $22.07 | 333406 |
| 2022-10-10 | 22.52 | $22.55 | 315518 |
| 2022-10-07 | 22.56 | $22.65 | 214811 |
| 2022-10-06 | 22.59 | $22.90 | 330748 |
| 2022-10-05 | 22.58 | $22.86 | 245500 |
| 2022-10-04 | 22.57 | $22.82 | 566100 |
| 2022-10-03 | 22.57 | $22.15 | 325500 |
| 2022-09-30 | 22.62 | $21.80 | 441100 |
| 2022-09-29 | 22.70 | $22.01 | 623400 |
| 2022-09-28 | 22.80 | $21.82 | 4.0M |
| 2022-09-27 | 22.93 | $21.67 | 1.2M |
| 2022-09-26 | 23.07 | $22.05 | 684300 |
| 2022-09-23 | 23.21 | $22.42 | 218204 |
| 2022-09-22 | 23.35 | $22.73 | 262500 |
| 2022-09-21 | 23.46 | $22.71 | 258711 |
| 2022-09-20 | 23.58 | $22.99 | 248900 |
| 2022-09-19 | 23.70 | $23.11 | 163600 |
| 2022-09-16 | 23.82 | $23.03 | 243811 |
| 2022-09-15 | 23.95 | $22.83 | 340000 |
| 2022-09-14 | 24.09 | $22.84 | 263200 |
| 2022-09-13 | 24.23 | $22.53 | 237407 |
| 2022-09-12 | 24.38 | $23.29 | 208300 |
| 2022-09-09 | 24.51 | $23.15 | 146400 |
| 2022-09-08 | 24.63 | $22.85 | 348100 |
| 2022-09-07 | 24.76 | $22.62 | 278100 |
| 2022-09-06 | 24.87 | $22.87 | 235100 |
| 2022-09-02 | 24.97 | $23.12 | 352400 |
| 2022-09-01 | 25.03 | $23.39 | 227824 |
| 2022-08-31 | 25.05 | $23.88 | 332800 |
| 2022-08-30 | 25.05 | $24.57 | 138900 |
| 2022-08-29 | 25.00 | $24.47 | 167100 |
| 2022-08-26 | 24.96 | $24.72 | 174541 |
| 2022-08-25 | 24.91 | $25.23 | 245400 |
| 2022-08-24 | 24.82 | $25.07 | 257534 |
| 2022-08-23 | 24.73 | $25.11 | 198000 |
| 2022-08-22 | 24.62 | $25.28 | 175100 |
| 2022-08-19 | 24.55 | $25.54 | 121006 |
| 2022-08-18 | 24.45 | $25.65 | 166197 |
| 2022-08-17 | 24.34 | $25.67 | 159800 |
| 2022-08-16 | 24.21 | $25.51 | 298443 |
| 2022-08-15 | 24.08 | $25.70 | 142114 |
| 2022-08-12 | 23.92 | $25.78 | 105501 |
| 2022-08-11 | 23.77 | $25.57 | 165700 |
| 2022-08-10 | 23.61 | $25.49 | 267708 |
| 2022-08-09 | 23.47 | $24.75 | 164036 |
| 2022-08-08 | 23.38 | $24.81 | 250517 |
| 2022-08-05 | 23.28 | $24.32 | 236500 |
| 2022-08-04 | 23.21 | $23.90 | 154508 |
| 2022-08-03 | 23.17 | $23.85 | 237900 |
| 2022-08-02 | 23.11 | $23.49 | 178919 |
| 2022-08-01 | 23.07 | $23.72 | 211000 |
| 2022-07-29 | 23.04 | $23.68 | 208340 |
| 2022-07-28 | 22.99 | $23.56 | 295000 |
| 2022-07-27 | 22.95 | $23.24 | 498700 |
| 2022-07-26 | 22.96 | $22.97 | 515012 |
| 2022-07-25 | 23.00 | $23.82 | 275625 |
| 2022-07-22 | 22.99 | $23.59 | 248900 |
| 2022-07-21 | 22.99 | $23.38 | 158606 |
| 2022-07-20 | 23.01 | $23.09 | 227424 |
| 2022-07-19 | 23.05 | $22.97 | 248700 |
| 2022-07-18 | 23.09 | $22.51 | 240300 |
| 2022-07-15 | 23.18 | $22.62 | 314326 |
| 2022-07-14 | 23.26 | $22.41 | 188200 |
| 2022-07-13 | 23.34 | $22.65 | 161715 |
| 2022-07-12 | 23.41 | $22.95 | 202600 |
| 2022-07-11 | 23.50 | $22.93 | 203300 |
| 2022-07-08 | 23.60 | $22.93 | 210900 |
| 2022-07-07 | 23.71 | $22.96 | 289827 |
| 2022-07-06 | 23.84 | $22.72 | 613545 |
| 2022-07-05 | 23.97 | $22.68 | 320800 |
| 2022-07-01 | 24.10 | $23.07 | 374300 |
| 2022-06-30 | 24.22 | $22.71 | 195216 |
| 2022-06-29 | 24.36 | $22.71 | 238407 |
| 2022-06-28 | 24.50 | $23.50 | 290000 |
| 2022-06-27 | 24.61 | $23.71 | 217204 |
| 2022-06-24 | 24.70 | $23.64 | 180600 |
| 2022-06-23 | 24.78 | $23.65 | 275600 |
| 2022-06-22 | 24.87 | $23.69 | 279700 |
| 2022-06-21 | 24.94 | $23.94 | 305700 |
| 2022-06-17 | 25.00 | $23.85 | 451100 |
| 2022-06-16 | 25.06 | $24.19 | 336300 |
| 2022-06-15 | 25.08 | $24.39 | 365031 |
| 2022-06-14 | 25.11 | $23.94 | 189300 |
| 2022-06-13 | 25.14 | $24.11 | 382600 |
| 2022-06-10 | 25.16 | $24.58 | 207101 |
| 2022-06-09 | 25.17 | $24.93 | 264440 |
| 2022-06-08 | 25.12 | $25.26 | 235935 |
| 2022-06-07 | 25.05 | $25.50 | 186631 |
| 2022-06-06 | 24.96 | $25.40 | 223421 |
| 2022-06-03 | 24.84 | $25.22 | 315905 |
| 2022-06-02 | 24.73 | $25.56 | 277600 |
| 2022-06-01 | 24.62 | $25.49 | 260400 |
| 2022-05-31 | 24.49 | $25.39 | 645341 |
| 2022-05-27 | 24.36 | $25.73 | 201548 |
| 2022-05-26 | 24.22 | $25.57 | 237318 |
| 2022-05-25 | 24.10 | $25.21 | 590523 |
| 2022-05-24 | 23.98 | $25.35 | 426259 |
| 2022-05-23 | 23.84 | $25.23 | 244885 |
| 2022-05-20 | 23.75 | $25.03 | 238101 |
| 2022-05-19 | 23.65 | $25.05 | 259142 |
| 2022-05-18 | 23.57 | $24.72 | 282300 |
| 2022-05-17 | 23.56 | $24.91 | 313900 |
| 2022-05-16 | 23.52 | $24.57 | 407941 |
| 2022-05-13 | 23.49 | $24.58 | 246800 |
| 2022-05-12 | 23.46 | $24.64 | 657407 |
| 2022-05-11 | 23.42 | $24.01 | 451309 |
| 2022-05-10 | 23.41 | $23.93 | 304000 |
| 2022-05-09 | 23.40 | $23.52 | 429242 |
| 2022-05-06 | 23.43 | $23.18 | 369300 |
| 2022-05-05 | 23.47 | $22.89 | 466709 |
| 2022-05-04 | 23.52 | $23.35 | 209010 |
| 2022-05-03 | 23.55 | $22.90 | 181300 |
| 2022-05-02 | 23.62 | $22.79 | 388930 |
| 2022-04-29 | 23.70 | $22.98 | 219708 |
| 2022-04-28 | 23.77 | $23.19 | 271416 |
| 2022-04-27 | 23.83 | $22.70 | 409505 |
| 2022-04-26 | 23.92 | $22.68 | 453016 |
| 2022-04-25 | 23.98 | $23.32 | 293335 |
| 2022-04-22 | 24.01 | $23.15 | 229400 |
| 2022-04-21 | 24.06 | $23.38 | 377500 |
| 2022-04-20 | 24.07 | $24.58 | 250101 |
| 2022-04-19 | 24.04 | $24.02 | 176404 |
| 2022-04-18 | 24.05 | $23.92 | 180500 |
| 2022-04-14 | 24.06 | $24.13 | 261600 |
| 2022-04-13 | 24.05 | $23.78 | 223944 |
| 2022-04-12 | 24.07 | $23.71 | 166517 |
| 2022-04-11 | 24.08 | $23.77 | 193343 |
| 2022-04-08 | 24.06 | $24.23 | 311500 |
| 2022-04-07 | 24.00 | $24.02 | 206900 |
| 2022-04-06 | 23.95 | $23.78 | 185400 |
| 2022-04-05 | 23.91 | $23.93 | 186300 |
| 2022-04-04 | 23.83 | $24.43 | 173637 |
| 2022-04-01 | 23.72 | $24.39 | 149800 |
| 2022-03-31 | 23.64 | $24.31 | 208900 |
| 2022-03-30 | 23.57 | $24.34 | 135747 |
| 2022-03-29 | 23.51 | $24.45 | 208300 |
| 2022-03-28 | 23.45 | $23.88 | 128400 |
| 2022-03-25 | 23.43 | $23.99 | 147800 |
| 2022-03-24 | 23.42 | $24.06 | 140800 |
| 2022-03-23 | 23.40 | $23.67 | 336538 |
| 2022-03-22 | 23.40 | $23.96 | 287323 |
| 2022-03-21 | 23.40 | $24.15 | 203021 |
| 2022-03-18 | 23.42 | $24.14 | 152500 |
| 2022-03-17 | 23.44 | $23.97 | 198700 |
| 2022-03-16 | 23.47 | $24.27 | 250500 |
| 2022-03-15 | 23.50 | $23.76 | 221930 |
| 2022-03-14 | 23.53 | $23.37 | 229800 |
| 2022-03-11 | 23.58 | $23.12 | 231221 |
| 2022-03-10 | 23.65 | $23.06 | 287911 |
| 2022-03-09 | 23.73 | $22.97 | 303580 |
| 2022-03-08 | 23.81 | $22.28 | 360806 |
| 2022-03-07 | 23.92 | $22.20 | 239900 |
| 2022-03-04 | 24.01 | $22.87 | 238231 |
| 2022-03-03 | 24.08 | $22.97 | 249110 |
| 2022-03-02 | 24.13 | $22.96 | 358544 |
| 2022-03-01 | 24.18 | $23.25 | 244919 |
| 2022-02-28 | 24.20 | $23.63 | 247200 |
| 2022-02-25 | 24.19 | $23.83 | 185345 |
| 2022-02-24 | 24.19 | $23.47 | 418100 |
| 2022-02-23 | 24.24 | $23.70 | 225128 |
| 2022-02-22 | 24.31 | $23.98 | 329800 |
| 2022-02-18 | 24.33 | $24.58 | 177825 |
| 2022-02-17 | 24.29 | $24.46 | 207100 |
| 2022-02-16 | 24.27 | $24.70 | 212600 |
| 2022-02-15 | 24.22 | $24.81 | 161943 |
| 2022-02-14 | 24.18 | $24.30 | 232038 |
| 2022-02-11 | 24.19 | $24.38 | 221500 |
| 2022-02-10 | 24.19 | $24.55 | 234100 |
| 2022-02-09 | 24.18 | $24.72 | 261800 |
| 2022-02-08 | 24.18 | $24.63 | 162200 |
| 2022-02-07 | 24.15 | $24.35 | 146046 |
| 2022-02-04 | 24.14 | $24.08 | 136200 |
| 2022-02-03 | 24.15 | $24.23 | 279600 |
| 2022-02-02 | 24.16 | $24.08 | 231944 |
| 2022-02-01 | 24.17 | $23.87 | 219300 |
| 2022-01-31 | 24.20 | $23.72 | 279900 |
| 2022-01-28 | 24.24 | $23.36 | 344209 |
| 2022-01-27 | 24.29 | $23.91 | 312442 |
| 2022-01-26 | 24.33 | $24.44 | 550400 |
| 2022-01-25 | 24.36 | $25.00 | 542600 |
| 2022-01-24 | 24.37 | $24.34 | 490415 |
| 2022-01-21 | 24.41 | $23.89 | 308339 |
| 2022-01-20 | 24.46 | $23.96 | 427000 |
| 2022-01-19 | 24.52 | $23.82 | 237040 |
| 2022-01-18 | 24.57 | $23.98 | 283600 |
| 2022-01-14 | 24.62 | $24.41 | 154100 |
| 2022-01-13 | 24.65 | $24.44 | 224800 |
| 2022-01-12 | 24.62 | $24.46 | 197800 |
| 2022-01-11 | 24.57 | $24.55 | 242611 |
| 2022-01-10 | 24.50 | $24.14 | 164820 |
| 2022-01-07 | 24.46 | $24.16 | 134529 |
| 2022-01-06 | 24.42 | $24.25 | 262900 |
| 2022-01-05 | 24.37 | $24.34 | 233237 |
| 2022-01-04 | 24.32 | $24.38 | 520308 |
| 2022-01-03 | 24.22 | $24.52 | 264410 |
| 2021-12-31 | 24.12 | $24.43 | 194900 |
| 2021-12-30 | 24.01 | $24.41 | 225700 |
| 2021-12-29 | 23.90 | $24.66 | 736500 |
| 2021-12-28 | 23.77 | $25.09 | 325200 |
| 2021-12-27 | 23.61 | $25.25 | 180871 |
| 2021-12-23 | 23.47 | $25.07 | 234243 |
| 2021-12-22 | 23.36 | $24.96 | 254300 |
| 2021-12-21 | 23.24 | $25.06 | 215500 |
| 2021-12-20 | 23.12 | $24.78 | 272200 |
| 2021-12-17 | 23.02 | $25.04 | 344403 |
| 2021-12-16 | 22.89 | $24.92 | 422228 |
| 2021-12-15 | 22.77 | $23.99 | 447900 |
| 2021-12-14 | 22.71 | $23.40 | 289400 |
| 2021-12-13 | 22.67 | $23.21 | 185700 |
| 2021-12-10 | 22.66 | $23.36 | 168114 |
| 2021-12-09 | 22.62 | $23.21 | 139600 |
| 2021-12-08 | 22.58 | $23.32 | 161427 |
| 2021-12-07 | 22.56 | $23.27 | 291800 |
| 2021-12-06 | 22.55 | $22.50 | 234933 |
| 2021-12-03 | 22.58 | $22.46 | 484200 |
| 2021-12-02 | 22.61 | $22.18 | 433900 |
| 2021-12-01 | 22.65 | $22.23 | 283500 |
| 2021-11-30 | 22.67 | $22.00 | 411900 |
| 2021-11-29 | 22.69 | $21.95 | 345114 |
| 2021-11-26 | 22.71 | $22.46 | 136500 |
| 2021-11-24 | 22.71 | $22.80 | 540200 |
| 2021-11-23 | 22.68 | $22.68 | 378500 |
| 2021-11-22 | 22.62 | $22.70 | 406292 |
| 2021-11-19 | 22.73 | $22.70 | 243000 |
| 2021-11-18 | 22.86 | $22.47 | 269518 |
| 2021-11-17 | 22.98 | $22.56 | 195700 |
| 2021-11-16 | 23.12 | $22.68 | 253743 |
| 2021-11-15 | 23.24 | $22.72 | 154300 |
| 2021-11-12 | 23.35 | $22.86 | 277400 |
| 2021-11-11 | 23.43 | $22.64 | 179300 |
| 2021-11-10 | 23.51 | $22.50 | 283400 |
| 2021-11-09 | 23.59 | $22.74 | 350600 |
| 2021-11-08 | 23.66 | $23.16 | 195831 |
| 2021-11-05 | 23.72 | $23.12 | 191033 |
| 2021-11-04 | 23.76 | $23.14 | 448700 |
| 2021-11-03 | 23.81 | $22.82 | 349725 |
| 2021-11-02 | 23.85 | $22.70 | 430003 |
| 2021-11-01 | 23.90 | $22.44 | 399700 |
| 2021-10-29 | 23.96 | $22.37 | 459839 |
| 2021-10-28 | 24.06 | $22.42 | 1.2M |
| 2021-10-27 | 24.15 | $22.08 | 2.2M |
| 2021-10-26 | 24.29 | $21.54 | 2.3M |
| 2021-10-25 | 24.46 | $25.03 | 871600 |
| 2021-10-22 | 24.44 | $25.12 | 165823 |
| 2021-10-21 | 24.41 | $25.00 | 232017 |
| 2021-10-20 | 24.38 | $25.37 | 190646 |
| 2021-10-19 | 24.33 | $25.08 | 266100 |
| 2021-10-18 | 24.30 | $24.84 | 268543 |
| 2021-10-15 | 24.27 | $24.51 | 149717 |
| 2021-10-14 | 24.28 | $24.19 | 403701 |
| 2021-10-13 | 24.32 | $24.21 | 143642 |
| 2021-10-12 | 24.35 | $24.13 | 171411 |
| 2021-10-11 | 24.38 | $24.22 | 182508 |
| 2021-10-08 | 24.40 | $24.08 | 239000 |
| 2021-10-07 | 24.43 | $23.95 | 294400 |
| 2021-10-06 | 24.46 | $23.70 | 214602 |
| 2021-10-05 | 24.49 | $23.79 | 228300 |
| 2021-10-04 | 24.51 | $23.53 | 485300 |
| 2021-10-01 | 24.56 | $24.34 | 235012 |
| 2021-09-30 | 24.54 | $24.38 | 236905 |
| 2021-09-29 | 24.53 | $24.88 | 390515 |
| 2021-09-28 | 24.48 | $24.77 | 804962 |
| 2021-09-27 | 24.41 | $24.63 | 859220 |
| 2021-09-24 | 24.35 | $24.57 | 218827 |
| 2021-09-23 | 24.30 | $24.44 | 154140 |
| 2021-09-22 | 24.26 | $24.34 | 546000 |
| 2021-09-21 | 24.23 | $24.57 | 369533 |
| 2021-09-20 | 24.17 | $24.25 | 223600 |
| 2021-09-17 | 24.13 | $24.66 | 187900 |
| 2021-09-16 | 24.06 | $24.86 | 124700 |
| 2021-09-15 | 24.00 | $24.88 | 124100 |
| 2021-09-14 | 23.94 | $24.68 | 202729 |
| 2021-09-13 | 23.90 | $24.75 | 149127 |
| 2021-09-10 | 23.87 | $24.57 | 172305 |
| 2021-09-09 | 23.84 | $24.68 | 241500 |
| 2021-09-08 | 23.79 | $24.26 | 211600 |
| 2021-09-07 | 23.77 | $24.19 | 226900 |
| 2021-09-03 | 23.76 | $24.40 | 165508 |
| 2021-09-02 | 23.74 | $24.05 | 241400 |
| 2021-09-01 | 23.75 | $24.18 | 237412 |
| 2021-08-31 | 23.75 | $23.81 | 335808 |
| 2021-08-30 | 23.78 | $23.45 | 219945 |
| 2021-08-27 | 23.78 | $23.44 | 202526 |
| 2021-08-26 | 23.76 | $23.48 | 163719 |
| 2021-08-25 | 23.74 | $23.65 | 426106 |
| 2021-08-24 | 23.73 | $23.72 | 212800 |
| 2021-08-23 | 23.74 | $23.49 | 183248 |
| 2021-08-20 | 23.76 | $23.35 | 161047 |
| 2021-08-19 | 23.80 | $23.28 | 166600 |
| 2021-08-18 | 23.84 | $23.71 | 175600 |
| 2021-08-17 | 23.85 | $23.71 | 146647 |
| 2021-08-16 | 23.91 | $23.88 | 143500 |
| 2021-08-13 | 23.90 | $24.00 | 144300 |
| 2021-08-12 | 23.84 | $23.99 | 175900 |
| 2021-08-11 | 23.79 | $23.85 | 283900 |
| 2021-08-10 | 23.76 | $23.77 | 557000 |
| 2021-08-09 | 23.72 | $24.04 | 353308 |
| 2021-08-06 | 23.65 | $23.94 | 335306 |
| 2021-08-05 | 23.60 | $24.17 | 344302 |
| 2021-08-04 | 23.50 | $24.18 | 491422 |
| 2021-08-03 | 23.42 | $24.43 | 1.6M |
| 2021-08-02 | 23.32 | $23.55 | 293900 |
| 2021-07-30 | 23.27 | $23.08 | 273400 |
| 2021-07-29 | 23.23 | $22.96 | 410203 |
| 2021-07-28 | 23.22 | $23.52 | 349400 |
| 2021-07-27 | 23.18 | $23.88 | 197539 |
| 2021-07-26 | 23.14 | $23.97 | 233700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.06
2026-07-22
Close Price
$27.87
Vol: 31454
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.60
Average
26.77
Maximum
33.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.06 | $27.87 | 31454 |
| 2026-07-21 | 26.97 | $27.82 | 34000 |
| 2026-07-20 | 26.88 | $27.63 | 43400 |
| 2026-07-17 | 26.80 | $27.69 | 51300 |
| 2026-07-16 | 26.71 | $27.03 | 50900 |
| 2026-07-15 | 26.67 | $27.14 | 66800 |
| 2026-07-14 | 26.63 | $27.28 | 164400 |
| 2026-07-13 | 26.56 | $26.61 | 70205 |
| 2026-07-10 | 26.55 | $27.08 | 222100 |
| 2026-07-09 | 26.50 | $26.65 | 80409 |
| 2026-07-08 | 26.48 | $26.49 | 44200 |
| 2026-07-07 | 26.48 | $26.62 | 94400 |
| 2026-07-06 | 26.46 | $26.93 | 74930 |
| 2026-07-02 | 26.41 | $26.01 | 70042 |
| 2026-07-01 | 26.46 | $25.72 | 116400 |
| 2026-06-30 | 26.53 | $25.65 | 125200 |
| 2026-06-29 | 26.63 | $25.78 | 75134 |
| 2026-06-26 | 26.72 | $26.55 | 57936 |
| 2026-06-25 | 26.73 | $26.24 | 74400 |
| 2026-06-24 | 26.79 | $25.95 | 119200 |
| 2026-06-23 | 26.87 | $26.11 | 143800 |
| 2026-06-22 | 26.96 | $26.64 | 101642 |
| 2026-06-18 | 26.99 | $27.26 | 97024 |
| 2026-06-17 | 26.96 | $27.31 | 85200 |
| 2026-06-16 | 26.92 | $26.92 | 70100 |
| 2026-06-15 | 26.92 | $27.00 | 91641 |
| 2026-06-12 | 26.91 | $26.88 | 113400 |
| 2026-06-11 | 26.92 | $27.04 | 106100 |
| 2026-06-10 | 26.91 | $26.86 | 54640 |
| 2026-06-09 | 26.91 | $27.29 | 109042 |
| 2026-06-08 | 26.87 | $27.35 | 85235 |
| 2026-06-05 | 26.82 | $26.86 | 64600 |
| 2026-06-04 | 26.82 | $27.66 | 165831 |
| 2026-06-03 | 26.73 | $27.58 | 57100 |
| 2026-06-02 | 26.64 | $27.30 | 88932 |
| 2026-06-01 | 26.57 | $27.16 | 127800 |
| 2026-05-29 | 26.51 | $26.58 | 166511 |
| 2026-05-28 | 26.50 | $26.73 | 104300 |
| 2026-05-27 | 26.47 | $26.41 | 101600 |
| 2026-05-26 | 26.48 | $26.49 | 119900 |
| 2026-05-22 | 26.48 | $26.49 | 92400 |
| 2026-05-21 | 26.48 | $26.20 | 88503 |
| 2026-05-20 | 26.51 | $26.58 | 61400 |
| 2026-05-19 | 26.50 | $26.77 | 94700 |
| 2026-05-18 | 26.47 | $26.89 | 96501 |
| 2026-05-15 | 26.43 | $26.78 | 57824 |
| 2026-05-14 | 26.39 | $26.78 | 111300 |
| 2026-05-13 | 26.35 | $26.50 | 104200 |
| 2026-05-12 | 26.33 | $26.13 | 163800 |
| 2026-05-11 | 26.35 | $26.19 | 189400 |
| 2026-05-08 | 26.37 | $26.07 | 130300 |
| 2026-05-07 | 26.40 | $25.71 | 177700 |
| 2026-05-06 | 26.47 | $26.16 | 106747 |
| 2026-05-05 | 26.51 | $25.56 | 103700 |
| 2026-05-04 | 26.61 | $25.47 | 143725 |
| 2026-05-01 | 26.73 | $25.50 | 74948 |
| 2026-04-30 | 26.86 | $25.58 | 195300 |
| 2026-04-29 | 26.99 | $25.44 | 98800 |
| 2026-04-28 | 27.15 | $25.62 | 192500 |
| 2026-04-27 | 27.32 | $25.09 | 164004 |
| 2026-04-24 | 27.55 | $25.24 | 74200 |
| 2026-04-23 | 27.79 | $25.77 | 72700 |
| 2026-04-22 | 28.01 | $27.98 | 51800 |
| 2026-04-21 | 28.01 | $27.85 | 69700 |
| 2026-04-20 | 28.03 | $28.36 | 64400 |
| 2026-04-17 | 27.99 | $28.53 | 57900 |
| 2026-04-16 | 27.93 | $28.15 | 62700 |
| 2026-04-15 | 27.91 | $28.05 | 83546 |
| 2026-04-14 | 27.90 | $27.63 | 176200 |
| 2026-04-13 | 27.92 | $27.62 | 84502 |
| 2026-04-10 | 27.96 | $27.49 | 41024 |
| 2026-04-09 | 28.01 | $27.91 | 113824 |
| 2026-04-08 | 28.02 | $28.56 | 56900 |
| 2026-04-07 | 27.96 | $28.25 | 125100 |
| 2026-04-06 | 27.93 | $28.21 | 90800 |
| 2026-04-02 | 27.90 | $28.07 | 67600 |
| 2026-04-01 | 27.88 | $28.16 | 75549 |
| 2026-03-31 | 27.85 | $27.79 | 89700 |
| 2026-03-30 | 27.86 | $27.03 | 119700 |
| 2026-03-27 | 27.94 | $27.06 | 85284 |
| 2026-03-26 | 28.04 | $27.15 | 134215 |
| 2026-03-25 | 28.13 | $27.65 | 96700 |
| 2026-03-24 | 28.18 | $27.53 | 166400 |
| 2026-03-23 | 28.25 | $27.42 | 200400 |
| 2026-03-20 | 28.34 | $26.38 | 137205 |
| 2026-03-19 | 28.54 | $27.10 | 143000 |
| 2026-03-18 | 28.69 | $26.94 | 74200 |
| 2026-03-17 | 28.88 | $27.44 | 143136 |
| 2026-03-16 | 29.03 | $27.58 | 165300 |
| 2026-03-13 | 29.18 | $27.35 | 104826 |
| 2026-03-12 | 29.38 | $27.81 | 95007 |
| 2026-03-11 | 29.54 | $28.31 | 56215 |
| 2026-03-10 | 29.67 | $28.48 | 265200 |
| 2026-03-09 | 29.80 | $28.55 | 191400 |
| 2026-03-06 | 29.93 | $27.96 | 76500 |
| 2026-03-05 | 30.13 | $28.51 | 92000 |
| 2026-03-04 | 30.31 | $29.20 | 80619 |
| 2026-03-03 | 30.42 | $28.94 | 91000 |
| 2026-03-02 | 30.58 | $29.87 | 54900 |
| 2026-02-27 | 30.65 | $30.35 | 81731 |
| 2026-02-26 | 30.68 | $30.46 | 176100 |
| 2026-02-25 | 30.71 | $30.15 | 43203 |
| 2026-02-24 | 30.77 | $30.15 | 44700 |
| 2026-02-23 | 30.83 | $30.20 | 71301 |
| 2026-02-20 | 30.90 | $30.28 | 30500 |
| 2026-02-19 | 30.96 | $30.27 | 42230 |
| 2026-02-18 | 31.04 | $30.77 | 39100 |
| 2026-02-17 | 31.06 | $31.50 | 34200 |
| 2026-02-13 | 31.02 | $31.81 | 70623 |
| 2026-02-12 | 30.94 | $31.85 | 56700 |
| 2026-02-11 | 30.84 | $32.26 | 36400 |
| 2026-02-10 | 30.69 | $31.95 | 41217 |
| 2026-02-09 | 30.56 | $31.89 | 50600 |
| 2026-02-06 | 30.42 | $31.55 | 35300 |
| 2026-02-05 | 30.30 | $31.07 | 86912 |
| 2026-02-04 | 30.22 | $31.29 | 46302 |
| 2026-02-03 | 30.10 | $30.85 | 57700 |
| 2026-02-02 | 30.02 | $31.25 | 61328 |
| 2026-01-30 | 29.89 | $30.35 | 65700 |
| 2026-01-29 | 29.85 | $31.27 | 75007 |
| 2026-01-28 | 29.70 | $29.19 | 71801 |
| 2026-01-27 | 29.75 | $29.35 | 68100 |
| 2026-01-26 | 29.79 | $29.14 | 61700 |
| 2026-01-23 | 29.86 | $29.49 | 65825 |
| 2026-01-22 | 29.90 | $29.63 | 76100 |
| 2026-01-21 | 29.93 | $29.56 | 79100 |
| 2026-01-20 | 29.97 | $29.33 | 61400 |
| 2026-01-16 | 30.03 | $29.89 | 214000 |
| 2026-01-15 | 30.05 | $30.26 | 48500 |
| 2026-01-14 | 30.03 | $30.36 | 40914 |
| 2026-01-13 | 29.99 | $29.84 | 58039 |
| 2026-01-12 | 30.01 | $30.32 | 46014 |
| 2026-01-09 | 29.97 | $30.09 | 39009 |
| 2026-01-08 | 29.96 | $29.96 | 39200 |
| 2026-01-07 | 29.96 | $29.80 | 56203 |
| 2026-01-06 | 29.98 | $30.18 | 37248 |
| 2026-01-05 | 29.96 | $30.41 | 37500 |
| 2026-01-02 | 29.91 | $29.56 | 47016 |
| 2025-12-31 | 29.95 | $29.55 | 112400 |
| 2025-12-30 | 29.99 | $29.63 | 49700 |
| 2025-12-29 | 30.03 | $30.36 | 37931 |
| 2025-12-26 | 29.99 | $30.48 | 28000 |
| 2025-12-24 | 29.94 | $30.43 | 12241 |
| 2025-12-23 | 29.89 | $30.45 | 34000 |
| 2025-12-22 | 29.83 | $30.29 | 39900 |
| 2025-12-19 | 29.78 | $29.82 | 32500 |
| 2025-12-18 | 29.78 | $29.98 | 63200 |
| 2025-12-17 | 29.76 | $29.77 | 82149 |
| 2025-12-16 | 29.76 | $30.60 | 111317 |
| 2025-12-15 | 29.67 | $31.03 | 114100 |
| 2025-12-12 | 29.52 | $30.53 | 38926 |
| 2025-12-11 | 29.42 | $30.40 | 58011 |
| 2025-12-10 | 29.31 | $30.43 | 40548 |
| 2025-12-09 | 29.20 | $29.76 | 51900 |
| 2025-12-08 | 29.14 | $29.29 | 37100 |
| 2025-12-05 | 29.12 | $29.29 | 38800 |
| 2025-12-04 | 29.10 | $29.73 | 51900 |
| 2025-12-03 | 29.04 | $29.54 | 53902 |
| 2025-12-02 | 28.98 | $29.56 | 176648 |
| 2025-12-01 | 28.92 | $29.17 | 60600 |
| 2025-11-28 | 28.90 | $29.41 | 15048 |
| 2025-11-26 | 28.84 | $29.42 | 27000 |
| 2025-11-25 | 28.78 | $28.94 | 59106 |
| 2025-11-24 | 28.77 | $28.86 | 57700 |
| 2025-11-21 | 28.76 | $28.85 | 99500 |
| 2025-11-20 | 28.75 | $27.85 | 67700 |
| 2025-11-19 | 28.84 | $28.24 | 44606 |
| 2025-11-18 | 28.91 | $28.35 | 85700 |
| 2025-11-17 | 28.96 | $28.89 | 36600 |
| 2025-11-14 | 28.97 | $29.33 | 35700 |
| 2025-11-13 | 28.93 | $28.58 | 35430 |
| 2025-11-12 | 28.97 | $28.89 | 30200 |
| 2025-11-11 | 28.98 | $28.86 | 94119 |
| 2025-11-10 | 28.99 | $28.98 | 67710 |
| 2025-11-07 | 28.99 | $28.71 | 58513 |
| 2025-11-06 | 29.02 | $28.08 | 82437 |
| 2025-11-05 | 29.12 | $28.74 | 54000 |
| 2025-11-04 | 29.16 | $28.67 | 145106 |
| 2025-11-03 | 29.22 | $28.69 | 45200 |
| 2025-10-31 | 29.27 | $28.69 | 52800 |
| 2025-10-30 | 29.33 | $28.72 | 52009 |
| 2025-10-29 | 29.40 | $28.57 | 24400 |
| 2025-10-28 | 29.49 | $29.10 | 52100 |
| 2025-10-27 | 29.53 | $29.53 | 54400 |
| 2025-10-24 | 29.53 | $29.77 | 29000 |
| 2025-10-23 | 29.50 | $29.71 | 20100 |
| 2025-10-22 | 29.48 | $29.75 | 37600 |
| 2025-10-21 | 29.45 | $29.70 | 38500 |
| 2025-10-20 | 29.42 | $30.01 | 25300 |
| 2025-10-17 | 29.36 | $29.54 | 58548 |
| 2025-10-16 | 29.34 | $29.38 | 57800 |
| 2025-10-15 | 29.34 | $29.30 | 49300 |
| 2025-10-14 | 29.34 | $28.78 | 89100 |
| 2025-10-13 | 29.40 | $28.50 | 77900 |
| 2025-10-10 | 29.50 | $28.24 | 37100 |
| 2025-10-09 | 29.63 | $29.34 | 40281 |
| 2025-10-08 | 29.66 | $29.79 | 34100 |
| 2025-10-07 | 29.64 | $30.13 | 24901 |
| 2025-10-06 | 29.59 | $30.18 | 85556 |
| 2025-10-03 | 29.53 | $29.70 | 44004 |
| 2025-10-02 | 29.51 | $28.76 | 26500 |
| 2025-10-01 | 29.59 | $29.03 | 39000 |
| 2025-09-30 | 29.65 | $29.16 | 60519 |
| 2025-09-29 | 29.71 | $29.25 | 39901 |
| 2025-09-26 | 29.75 | $29.52 | 45002 |
| 2025-09-25 | 29.78 | $29.45 | 50319 |
| 2025-09-24 | 29.81 | $29.70 | 120710 |
| 2025-09-23 | 29.82 | $30.09 | 25400 |
| 2025-09-22 | 29.80 | $30.17 | 49000 |
| 2025-09-19 | 29.76 | $29.59 | 52738 |
| 2025-09-18 | 29.77 | $30.17 | 54200 |
| 2025-09-17 | 29.73 | $29.84 | 71223 |
| 2025-09-16 | 29.72 | $29.87 | 49323 |
| 2025-09-15 | 29.71 | $30.05 | 43134 |
| 2025-09-12 | 29.67 | $29.87 | 104828 |
| 2025-09-11 | 29.65 | $30.07 | 26547 |
| 2025-09-10 | 29.60 | $29.84 | 37600 |
| 2025-09-09 | 29.58 | $29.71 | 34213 |
| 2025-09-08 | 29.56 | $30.52 | 42900 |
| 2025-09-05 | 29.46 | $29.89 | 30203 |
| 2025-09-04 | 29.42 | $29.37 | 36000 |
| 2025-09-03 | 29.42 | $29.55 | 72400 |
| 2025-09-02 | 29.41 | $29.46 | 101226 |
| 2025-08-29 | 29.41 | $29.31 | 58334 |
| 2025-08-28 | 29.42 | $29.68 | 99200 |
| 2025-08-27 | 29.39 | $29.37 | 36900 |
| 2025-08-26 | 29.39 | $29.55 | 61303 |
| 2025-08-25 | 29.37 | $29.44 | 40803 |
| 2025-08-22 | 29.37 | $29.42 | 99100 |
| 2025-08-21 | 29.36 | $29.80 | 53811 |
| 2025-08-20 | 29.31 | $29.95 | 67919 |
| 2025-08-19 | 29.25 | $29.83 | 37000 |
| 2025-08-18 | 29.19 | $29.75 | 44500 |
| 2025-08-15 | 29.13 | $29.65 | 33615 |
| 2025-08-14 | 29.07 | $29.67 | 34602 |
| 2025-08-13 | 29.01 | $30.20 | 18606 |
| 2025-08-12 | 28.88 | $30.23 | 36200 |
| 2025-08-11 | 28.74 | $29.99 | 35216 |
| 2025-08-08 | 28.61 | $30.07 | 58540 |
| 2025-08-07 | 28.45 | $29.47 | 46600 |
| 2025-08-06 | 28.35 | $29.34 | 22200 |
| 2025-08-05 | 28.24 | $29.14 | 46414 |
| 2025-08-04 | 28.15 | $29.18 | 57846 |
| 2025-08-01 | 28.04 | $29.02 | 44646 |
| 2025-07-31 | 27.94 | $28.46 | 84714 |
| 2025-07-30 | 27.88 | $28.66 | 91646 |
| 2025-07-29 | 27.80 | $27.97 | 111121 |
| 2025-07-28 | 27.78 | $27.31 | 88600 |
| 2025-07-25 | 27.83 | $27.34 | 62700 |
| 2025-07-24 | 27.88 | $27.91 | 99300 |
| 2025-07-23 | 27.88 | $28.50 | 65800 |
| 2025-07-22 | 27.82 | $26.87 | 91100 |
| 2025-07-21 | 27.91 | $27.06 | 92700 |
| 2025-07-18 | 28.00 | $26.78 | 150000 |
| 2025-07-17 | 28.13 | $27.17 | 91440 |
| 2025-07-16 | 28.24 | $26.98 | 80900 |
| 2025-07-15 | 28.37 | $26.84 | 99646 |
| 2025-07-14 | 28.53 | $27.23 | 92039 |
| 2025-07-11 | 28.66 | $27.35 | 60000 |
| 2025-07-10 | 28.80 | $27.58 | 77911 |
| 2025-07-09 | 28.93 | $28.16 | 121328 |
| 2025-07-08 | 29.01 | $27.87 | 77227 |
| 2025-07-07 | 29.13 | $27.93 | 202500 |
| 2025-07-03 | 29.26 | $28.84 | 30935 |
| 2025-07-02 | 29.30 | $28.68 | 48400 |
| 2025-07-01 | 29.37 | $28.43 | 61000 |
| 2025-06-30 | 29.47 | $28.91 | 126000 |
| 2025-06-27 | 29.53 | $29.21 | 75000 |
| 2025-06-26 | 29.56 | $29.13 | 90200 |
| 2025-06-25 | 29.61 | $28.87 | 48800 |
| 2025-06-24 | 29.69 | $29.06 | 75400 |
| 2025-06-23 | 29.75 | $28.72 | 142635 |
| 2025-06-20 | 29.86 | $28.87 | 59629 |
| 2025-06-18 | 29.96 | $29.35 | 56800 |
| 2025-06-17 | 30.03 | $29.11 | 63200 |
| 2025-06-16 | 30.12 | $29.29 | 135449 |
| 2025-06-13 | 30.21 | $29.53 | 177600 |
| 2025-06-12 | 30.28 | $30.01 | 82518 |
| 2025-06-11 | 30.31 | $29.95 | 39400 |
| 2025-06-10 | 30.35 | $29.91 | 43400 |
| 2025-06-09 | 30.40 | $29.75 | 44447 |
| 2025-06-06 | 30.47 | $30.00 | 32605 |
| 2025-06-05 | 30.52 | $29.76 | 74311 |
| 2025-06-04 | 30.59 | $29.79 | 86900 |
| 2025-06-03 | 30.68 | $29.94 | 206027 |
| 2025-06-02 | 30.76 | $30.35 | 70812 |
| 2025-05-30 | 30.80 | $30.54 | 38701 |
| 2025-05-29 | 30.83 | $30.43 | 54200 |
| 2025-05-28 | 30.87 | $30.19 | 32445 |
| 2025-05-27 | 30.94 | $30.49 | 54237 |
| 2025-05-23 | 30.99 | $30.41 | 37208 |
| 2025-05-22 | 31.05 | $30.37 | 31222 |
| 2025-05-21 | 31.12 | $30.59 | 29828 |
| 2025-05-20 | 31.18 | $30.85 | 67518 |
| 2025-05-19 | 31.21 | $30.99 | 49219 |
| 2025-05-16 | 31.23 | $31.13 | 25248 |
| 2025-05-15 | 31.24 | $31.48 | 95600 |
| 2025-05-14 | 31.22 | $31.88 | 30300 |
| 2025-05-13 | 31.15 | $32.21 | 81604 |
| 2025-05-12 | 31.04 | $32.28 | 50339 |
| 2025-05-09 | 30.91 | $31.90 | 29500 |
| 2025-05-08 | 30.80 | $31.40 | 45100 |
| 2025-05-07 | 30.74 | $31.47 | 38518 |
| 2025-05-06 | 30.66 | $31.53 | 32212 |
| 2025-05-05 | 30.57 | $31.58 | 33942 |
| 2025-05-02 | 30.47 | $31.44 | 41400 |
| 2025-05-01 | 30.36 | $30.75 | 60400 |
| 2025-04-30 | 30.32 | $30.72 | 36900 |
| 2025-04-29 | 30.28 | $31.02 | 43900 |
| 2025-04-28 | 30.20 | $30.88 | 75908 |
| 2025-04-25 | 30.13 | $30.20 | 63214 |
| 2025-04-24 | 30.13 | $29.50 | 78529 |
| 2025-04-23 | 30.19 | $30.00 | 57600 |
| 2025-04-22 | 30.21 | $29.76 | 108512 |
| 2025-04-21 | 30.26 | $29.30 | 51105 |
| 2025-04-17 | 30.36 | $29.96 | 62813 |
| 2025-04-16 | 30.40 | $29.70 | 61646 |
| 2025-04-15 | 30.48 | $30.13 | 142834 |
| 2025-04-14 | 30.51 | $29.78 | 144640 |
| 2025-04-11 | 30.59 | $29.59 | 183029 |
| 2025-04-10 | 30.69 | $29.26 | 135900 |
| 2025-04-09 | 30.85 | $29.22 | 307100 |
| 2025-04-08 | 31.02 | $27.90 | 226822 |
| 2025-04-07 | 31.34 | $27.71 | 159821 |
| 2025-04-04 | 31.73 | $28.60 | 57642 |
| 2025-04-03 | 32.06 | $29.70 | 122244 |
| 2025-04-02 | 32.30 | $31.28 | 39500 |
| 2025-04-01 | 32.41 | $31.22 | 58618 |
| 2025-03-31 | 32.54 | $31.19 | 80641 |
| 2025-03-28 | 32.68 | $31.59 | 55349 |
| 2025-03-27 | 32.79 | $32.10 | 64000 |
| 2025-03-26 | 32.87 | $32.04 | 24445 |
| 2025-03-25 | 32.95 | $32.50 | 39232 |
| 2025-03-24 | 33.00 | $32.11 | 47722 |
| 2025-03-21 | 33.10 | $32.49 | 44001 |
| 2025-03-20 | 33.16 | $32.85 | 25744 |
| 2025-03-19 | 33.19 | $33.02 | 41812 |
| 2025-03-18 | 33.21 | $32.83 | 27233 |
| 2025-03-17 | 33.25 | $33.20 | 53033 |
| 2025-03-14 | 33.26 | $33.12 | 38500 |
| 2025-03-13 | 33.27 | $32.87 | 47235 |
| 2025-03-12 | 33.31 | $32.25 | 36745 |
| 2025-03-11 | 33.42 | $32.31 | 46000 |
| 2025-03-10 | 33.54 | $32.21 | 22800 |
| 2025-03-07 | 33.68 | $33.61 | 35548 |
| 2025-03-06 | 33.69 | $34.29 | 32300 |
| 2025-03-05 | 33.63 | $34.35 | 46542 |
| 2025-03-04 | 33.55 | $34.10 | 181000 |
| 2025-03-03 | 33.49 | $34.35 | 55400 |
| 2025-02-28 | 33.40 | $33.88 | 49732 |
| 2025-02-27 | 33.35 | $33.90 | 17600 |
| 2025-02-26 | 33.29 | $34.35 | 25900 |
| 2025-02-25 | 33.18 | $34.43 | 50340 |
| 2025-02-24 | 33.05 | $33.91 | 99500 |
| 2025-02-21 | 32.96 | $34.06 | 21700 |
| 2025-02-20 | 32.84 | $34.16 | 89700 |
| 2025-02-19 | 32.71 | $34.08 | 82300 |
| 2025-02-18 | 32.56 | $33.96 | 230224 |
| 2025-02-14 | 32.41 | $34.00 | 31600 |
| 2025-02-13 | 32.25 | $33.73 | 34711 |
| 2025-02-12 | 32.09 | $32.58 | 39300 |
| 2025-02-11 | 32.04 | $31.72 | 32600 |
| 2025-02-10 | 32.07 | $31.80 | 39337 |
| 2025-02-07 | 32.10 | $31.32 | 68408 |
| 2025-02-06 | 32.19 | $32.21 | 30900 |
| 2025-02-05 | 32.18 | $32.63 | 77147 |
| 2025-02-04 | 32.14 | $32.89 | 36405 |
| 2025-02-03 | 32.06 | $31.84 | 38802 |
| 2025-01-31 | 32.08 | $32.25 | 22614 |
| 2025-01-30 | 32.06 | $33.70 | 39823 |
| 2025-01-29 | 31.89 | $31.86 | 21000 |
| 2025-01-28 | 31.89 | $32.03 | 57900 |
| 2025-01-27 | 31.88 | $31.73 | 54800 |
| 2025-01-24 | 31.89 | $32.00 | 44906 |
| 2025-01-23 | 31.88 | $31.59 | 30823 |
| 2025-01-22 | 31.91 | $31.32 | 58535 |
| 2025-01-21 | 31.97 | $31.61 | 59900 |
| 2025-01-17 | 32.01 | $31.45 | 19322 |
| 2025-01-16 | 32.07 | $31.52 | 24900 |
| 2025-01-15 | 32.13 | $31.57 | 41044 |
| 2025-01-14 | 32.19 | $31.34 | 50600 |
| 2025-01-13 | 32.28 | $31.25 | 38300 |
| 2025-01-10 | 32.39 | $31.29 | 36344 |
| 2025-01-08 | 32.50 | $31.94 | 41000 |
| 2025-01-07 | 32.56 | $31.80 | 46419 |
| 2025-01-06 | 32.64 | $32.16 | 72300 |
| 2025-01-03 | 32.69 | $32.56 | 79317 |
| 2025-01-02 | 32.71 | $32.27 | 84906 |
| 2024-12-31 | 32.75 | $32.55 | 14000 |
| 2024-12-30 | 32.77 | $32.55 | 41800 |
| 2024-12-27 | 32.80 | $32.68 | 24800 |
| 2024-12-26 | 32.81 | $32.87 | 27417 |
| 2024-12-24 | 32.80 | $33.14 | 12200 |
| 2024-12-23 | 32.77 | $33.03 | 49841 |
| 2024-12-20 | 32.74 | $32.93 | 48500 |
| 2024-12-19 | 32.72 | $32.58 | 33104 |
| 2024-12-18 | 32.73 | $32.17 | 20443 |
| 2024-12-17 | 32.79 | $32.55 | 27508 |
| 2024-12-16 | 32.82 | $32.79 | 27000 |
| 2024-12-13 | 32.82 | $32.71 | 17934 |
| 2024-12-12 | 32.83 | $33.10 | 32318 |
| 2024-12-11 | 32.81 | $33.10 | 38018 |
| 2024-12-10 | 32.77 | $32.98 | 42314 |
| 2024-12-09 | 32.75 | $33.14 | 23523 |
| 2024-12-06 | 32.71 | $33.21 | 51840 |
| 2024-12-05 | 32.66 | $32.84 | 41400 |
| 2024-12-04 | 32.64 | $32.44 | 26200 |
| 2024-12-03 | 32.66 | $33.09 | 43600 |
| 2024-12-02 | 32.62 | $32.74 | 257908 |
| 2024-11-29 | 32.60 | $32.69 | 39000 |
| 2024-11-27 | 32.59 | $32.55 | 18700 |
| 2024-11-26 | 32.60 | $32.44 | 18200 |
| 2024-11-25 | 32.62 | $32.79 | 38914 |
| 2024-11-22 | 32.60 | $32.75 | 20036 |
| 2024-11-21 | 32.58 | $32.37 | 33400 |
| 2024-11-20 | 32.60 | $32.05 | 35230 |
| 2024-11-19 | 32.66 | $32.41 | 37202 |
| 2024-11-18 | 32.69 | $32.31 | 26300 |
| 2024-11-15 | 32.73 | $32.26 | 27707 |
| 2024-11-14 | 32.78 | $32.62 | 19700 |
| 2024-11-13 | 32.79 | $32.03 | 19300 |
| 2024-11-12 | 32.88 | $32.20 | 33201 |
| 2024-11-11 | 32.95 | $32.96 | 25906 |
| 2024-11-08 | 32.95 | $32.77 | 18700 |
| 2024-11-07 | 32.96 | $33.21 | 21046 |
| 2024-11-06 | 32.94 | $32.73 | 16933 |
| 2024-11-05 | 32.96 | $32.93 | 37600 |
| 2024-11-04 | 32.96 | $32.31 | 57518 |
| 2024-11-01 | 33.03 | $32.38 | 21214 |
| 2024-10-31 | 33.10 | $32.19 | 24600 |
| 2024-10-30 | 33.20 | $33.12 | 56500 |
| 2024-10-29 | 33.20 | $33.05 | 26000 |
| 2024-10-28 | 33.22 | $32.87 | 35400 |
| 2024-10-25 | 33.26 | $32.56 | 25709 |
| 2024-10-24 | 33.33 | $32.29 | 23006 |
| 2024-10-23 | 33.44 | $32.48 | 31900 |
| 2024-10-22 | 33.54 | $33.22 | 22700 |
| 2024-10-21 | 33.57 | $33.33 | 24043 |
| 2024-10-18 | 33.60 | $33.81 | 13541 |
| 2024-10-17 | 33.58 | $33.73 | 35940 |
| 2024-10-16 | 33.56 | $34.08 | 20513 |
| 2024-10-15 | 33.51 | $33.73 | 32600 |
| 2024-10-14 | 33.48 | $33.98 | 10900 |
| 2024-10-11 | 33.43 | $33.99 | 30400 |
| 2024-10-10 | 33.37 | $34.22 | 35838 |
| 2024-10-09 | 33.28 | $34.00 | 19200 |
| 2024-10-08 | 33.21 | $33.70 | 39400 |
| 2024-10-07 | 33.15 | $32.77 | 30500 |
| 2024-10-04 | 33.19 | $33.19 | 16000 |
| 2024-10-03 | 33.20 | $32.71 | 42100 |
| 2024-10-02 | 33.25 | $32.70 | 24900 |
| 2024-10-01 | 33.30 | $32.99 | 46103 |
| 2024-09-30 | 33.34 | $32.89 | 19300 |
| 2024-09-27 | 33.38 | $33.17 | 32100 |
| 2024-09-26 | 33.41 | $34.01 | 16205 |
| 2024-09-25 | 33.34 | $33.05 | 24100 |
| 2024-09-24 | 33.37 | $33.35 | 18300 |
| 2024-09-23 | 33.38 | $33.31 | 19300 |
| 2024-09-20 | 33.38 | $33.12 | 52322 |
| 2024-09-19 | 33.41 | $33.50 | 25500 |
| 2024-09-18 | 33.40 | $32.76 | 45500 |
| 2024-09-17 | 33.47 | $33.68 | 27928 |
| 2024-09-16 | 33.45 | $33.57 | 22200 |
| 2024-09-13 | 33.43 | $33.46 | 22900 |
| 2024-09-12 | 33.43 | $34.31 | 27500 |
| 2024-09-11 | 33.34 | $34.23 | 36649 |
| 2024-09-10 | 33.24 | $33.80 | 29900 |
| 2024-09-09 | 33.19 | $33.87 | 42400 |
| 2024-09-06 | 33.11 | $33.15 | 62000 |
| 2024-09-05 | 33.11 | $34.07 | 281144 |
| 2024-09-04 | 33.01 | $34.32 | 43100 |
| 2024-09-03 | 32.87 | $34.28 | 46500 |
| 2024-08-30 | 32.72 | $34.35 | 121436 |
| 2024-08-29 | 32.55 | $34.53 | 97900 |
| 2024-08-28 | 32.34 | $34.46 | 20630 |
| 2024-08-27 | 32.12 | $34.54 | 32048 |
| 2024-08-26 | 31.87 | $34.47 | 41639 |
| 2024-08-23 | 31.59 | $35.09 | 42600 |
| 2024-08-22 | 31.22 | $34.15 | 28700 |
| 2024-08-21 | 30.92 | $34.36 | 65800 |
| 2024-08-20 | 30.55 | $32.77 | 26800 |
| 2024-08-19 | 30.32 | $32.67 | 56610 |
| 2024-08-16 | 30.07 | $31.55 | 35000 |
| 2024-08-15 | 29.92 | $31.96 | 34227 |
| 2024-08-14 | 29.70 | $31.60 | 66700 |
| 2024-08-13 | 29.50 | $31.49 | 59100 |
| 2024-08-12 | 29.29 | $30.85 | 80441 |
| 2024-08-09 | 29.13 | $30.81 | 71909 |
| 2024-08-08 | 28.95 | $30.54 | 67814 |
| 2024-08-07 | 28.78 | $29.45 | 145000 |
| 2024-08-06 | 28.71 | $28.16 | 215600 |
| 2024-08-05 | 28.77 | $27.70 | 84442 |
| 2024-08-02 | 28.88 | $27.97 | 36700 |
| 2024-08-01 | 28.98 | $28.58 | 44400 |
| 2024-07-31 | 29.02 | $31.08 | 93848 |
| 2024-07-30 | 28.81 | $30.46 | 54101 |
| 2024-07-29 | 28.63 | $30.80 | 70200 |
| 2024-07-26 | 28.40 | $30.39 | 42800 |
| 2024-07-25 | 28.19 | $29.39 | 21449 |
| 2024-07-24 | 28.07 | $28.37 | 37400 |
| 2024-07-23 | 28.04 | $28.34 | 18700 |
| 2024-07-22 | 28.00 | $28.20 | 21600 |
| 2024-07-19 | 27.98 | $28.29 | 12041 |
| 2024-07-18 | 27.95 | $28.32 | 26330 |
| 2024-07-17 | 27.91 | $28.36 | 25814 |
| 2024-07-16 | 27.87 | $28.38 | 24118 |
| 2024-07-15 | 27.81 | $27.78 | 17000 |
| 2024-07-12 | 27.82 | $27.88 | 51800 |
| 2024-07-11 | 27.81 | $28.31 | 73800 |
| 2024-07-10 | 27.76 | $28.18 | 70041 |
| 2024-07-09 | 27.71 | $27.84 | 27400 |
| 2024-07-08 | 27.70 | $27.53 | 26038 |
| 2024-07-05 | 27.72 | $27.20 | 25308 |
| 2024-07-03 | 27.77 | $27.43 | 27200 |
| 2024-07-02 | 27.81 | $27.52 | 53000 |
| 2024-07-01 | 27.84 | $27.17 | 41428 |
| 2024-06-28 | 27.91 | $27.13 | 58610 |
| 2024-06-27 | 27.99 | $27.27 | 29600 |
| 2024-06-26 | 28.06 | $27.52 | 32300 |
| 2024-06-25 | 28.12 | $27.67 | 81643 |
| 2024-06-24 | 28.17 | $27.31 | 53520 |
| 2024-06-21 | 28.26 | $27.16 | 65346 |
| 2024-06-20 | 28.37 | $27.23 | 51803 |
| 2024-06-18 | 28.49 | $27.90 | 54200 |
| 2024-06-17 | 28.56 | $27.75 | 41835 |
| 2024-06-14 | 28.64 | $28.13 | 33200 |
| 2024-06-13 | 28.69 | $28.00 | 32447 |
| 2024-06-12 | 28.77 | $28.80 | 20641 |
| 2024-06-11 | 28.76 | $28.95 | 72945 |
| 2024-06-10 | 28.74 | $29.07 | 105903 |
| 2024-06-07 | 28.71 | $29.31 | 20300 |
| 2024-06-06 | 28.65 | $29.25 | 26838 |
| 2024-06-05 | 28.58 | $29.06 | 34300 |
| 2024-06-04 | 28.53 | $29.84 | 124900 |
| 2024-06-03 | 28.39 | $29.92 | 113546 |
| 2024-05-31 | 28.23 | $28.94 | 42100 |
| 2024-05-30 | 28.16 | $28.66 | 38746 |
| 2024-05-29 | 28.11 | $28.28 | 53204 |
| 2024-05-28 | 28.09 | $28.66 | 30600 |
| 2024-05-24 | 28.03 | $28.33 | 22100 |
| 2024-05-23 | 28.00 | $27.90 | 35302 |
| 2024-05-22 | 28.01 | $27.74 | 18900 |
| 2024-05-21 | 28.04 | $27.98 | 26124 |
| 2024-05-20 | 28.04 | $28.14 | 36100 |
| 2024-05-17 | 28.03 | $27.73 | 33300 |
| 2024-05-16 | 28.06 | $27.85 | 20600 |
| 2024-05-15 | 28.09 | $28.47 | 29830 |
| 2024-05-14 | 28.05 | $28.24 | 19733 |
| 2024-05-13 | 28.02 | $27.96 | 20400 |
| 2024-05-10 | 28.03 | $28.17 | 26000 |
| 2024-05-09 | 28.02 | $28.11 | 44400 |
| 2024-05-08 | 28.01 | $27.82 | 38534 |
| 2024-05-07 | 28.03 | $27.93 | 25100 |
| 2024-05-06 | 28.04 | $27.91 | 22618 |
| 2024-05-03 | 28.05 | $27.84 | 22000 |
| 2024-05-02 | 28.07 | $27.64 | 27000 |
| 2024-05-01 | 28.12 | $27.45 | 26100 |
| 2024-04-30 | 28.19 | $26.97 | 25400 |
| 2024-04-29 | 28.32 | $27.26 | 35038 |
| 2024-04-26 | 28.43 | $27.07 | 35509 |
| 2024-04-25 | 28.57 | $26.17 | 45845 |
| 2024-04-24 | 28.82 | $27.66 | 59549 |
| 2024-04-23 | 28.95 | $28.84 | 38531 |
| 2024-04-22 | 28.96 | $28.81 | 90700 |
| 2024-04-19 | 28.97 | $28.24 | 22113 |
| 2024-04-18 | 29.05 | $28.24 | 22249 |
| 2024-04-17 | 29.13 | $28.42 | 29417 |
| 2024-04-16 | 29.21 | $28.65 | 37437 |
| 2024-04-15 | 29.27 | $28.92 | 24300 |
| 2024-04-12 | 29.31 | $28.97 | 19918 |
| 2024-04-11 | 29.34 | $29.10 | 36824 |
| 2024-04-10 | 29.37 | $28.89 | 24849 |
| 2024-04-09 | 29.42 | $29.21 | 34500 |
| 2024-04-08 | 29.44 | $29.26 | 19600 |
| 2024-04-05 | 29.46 | $29.19 | 20216 |
| 2024-04-04 | 29.49 | $29.15 | 26600 |
| 2024-04-03 | 29.52 | $29.66 | 20500 |
| 2024-04-02 | 29.51 | $29.59 | 33249 |
| 2024-04-01 | 29.50 | $29.75 | 91838 |
| 2024-03-28 | 29.47 | $29.75 | 35300 |
| 2024-03-27 | 29.44 | $29.73 | 19600 |
| 2024-03-26 | 29.41 | $29.66 | 36447 |
| 2024-03-25 | 29.38 | $29.46 | 40200 |
| 2024-03-22 | 29.38 | $29.95 | 21233 |
| 2024-03-21 | 29.32 | $29.82 | 63800 |
| 2024-03-20 | 29.26 | $29.78 | 43408 |
| 2024-03-19 | 29.21 | $29.75 | 55400 |
| 2024-03-18 | 29.15 | $29.65 | 49500 |
| 2024-03-15 | 29.10 | $29.40 | 25800 |
| 2024-03-14 | 29.07 | $29.27 | 53200 |
| 2024-03-13 | 29.05 | $29.44 | 37800 |
| 2024-03-12 | 29.01 | $30.14 | 42819 |
| 2024-03-11 | 28.89 | $29.73 | 48700 |
| 2024-03-08 | 28.80 | $31.05 | 90537 |
| 2024-03-07 | 28.56 | $30.10 | 26902 |
| 2024-03-06 | 28.40 | $29.61 | 46800 |
| 2024-03-05 | 28.27 | $29.15 | 50500 |
| 2024-03-04 | 28.18 | $29.48 | 45100 |
| 2024-03-01 | 28.04 | $29.28 | 52800 |
| 2024-02-29 | 27.91 | $29.19 | 29840 |
| 2024-02-28 | 27.78 | $28.91 | 38500 |
| 2024-02-27 | 27.66 | $29.11 | 71740 |
| 2024-02-26 | 27.50 | $28.50 | 35400 |
| 2024-02-23 | 27.40 | $28.59 | 38124 |
| 2024-02-22 | 27.27 | $28.53 | 75944 |
| 2024-02-21 | 27.14 | $28.11 | 32100 |
| 2024-02-20 | 27.04 | $27.96 | 32000 |
| 2024-02-16 | 26.94 | $27.97 | 69419 |
| 2024-02-15 | 26.83 | $27.63 | 64300 |
| 2024-02-14 | 26.75 | $27.42 | 36328 |
| 2024-02-13 | 26.68 | $27.23 | 38300 |
| 2024-02-12 | 26.62 | $27.26 | 43400 |
| 2024-02-09 | 26.55 | $27.17 | 61432 |
| 2024-02-08 | 26.49 | $27.21 | 42018 |
| 2024-02-07 | 26.41 | $27.67 | 164300 |
| 2024-02-06 | 26.28 | $26.95 | 50900 |
| 2024-02-05 | 26.21 | $26.98 | 46100 |
| 2024-02-02 | 26.13 | $26.84 | 46948 |
| 2024-02-01 | 26.05 | $27.55 | 63213 |
| 2024-01-31 | 25.89 | $27.54 | 76100 |
| 2024-01-30 | 25.72 | $26.81 | 150448 |
| 2024-01-29 | 25.61 | $25.80 | 30614 |
| 2024-01-26 | 25.58 | $25.58 | 18900 |
| 2024-01-25 | 25.59 | $25.47 | 58900 |
| 2024-01-24 | 25.60 | $25.74 | 112700 |
| 2024-01-23 | 25.58 | $25.60 | 66800 |
| 2024-01-22 | 25.58 | $25.50 | 22304 |
| 2024-01-19 | 25.59 | $25.26 | 42600 |
| 2024-01-18 | 25.62 | $25.63 | 25100 |
| 2024-01-17 | 25.62 | $25.43 | 30200 |
| 2024-01-16 | 25.64 | $25.81 | 19600 |
| 2024-01-12 | 25.63 | $25.89 | 33632 |
| 2024-01-11 | 25.60 | $25.63 | 21600 |
| 2024-01-10 | 25.59 | $25.70 | 21533 |
| 2024-01-09 | 25.58 | $25.33 | 26418 |
| 2024-01-08 | 25.61 | $25.84 | 26535 |
| 2024-01-05 | 25.59 | $25.52 | 22700 |
| 2024-01-04 | 25.59 | $25.33 | 27200 |
| 2024-01-03 | 25.62 | $25.26 | 47740 |
| 2024-01-02 | 25.66 | $25.45 | 18112 |
| 2023-12-29 | 25.68 | $25.60 | 54149 |
| 2023-12-28 | 25.69 | $25.60 | 15800 |
| 2023-12-27 | 25.70 | $26.03 | 28200 |
| 2023-12-26 | 25.66 | $26.04 | 19329 |
| 2023-12-22 | 25.62 | $25.81 | 64100 |
| 2023-12-21 | 25.60 | $26.02 | 26845 |
| 2023-12-20 | 25.56 | $25.47 | 22800 |
| 2023-12-19 | 25.57 | $25.66 | 55700 |
| 2023-12-18 | 25.56 | $25.20 | 39848 |
| 2023-12-15 | 25.60 | $25.33 | 39145 |
| 2023-12-14 | 25.63 | $25.85 | 25018 |
| 2023-12-13 | 25.60 | $26.34 | 97614 |
| 2023-12-12 | 25.53 | $26.00 | 130414 |
| 2023-12-11 | 25.48 | $26.10 | 22600 |
| 2023-12-08 | 25.41 | $25.78 | 72400 |
| 2023-12-07 | 25.37 | $26.15 | 49100 |
| 2023-12-06 | 25.29 | $26.04 | 49321 |
| 2023-12-05 | 25.21 | $25.85 | 138300 |
| 2023-12-04 | 25.14 | $25.90 | 30205 |
| 2023-12-01 | 25.06 | $26.26 | 21700 |
| 2023-11-30 | 24.94 | $25.77 | 87400 |
| 2023-11-29 | 24.85 | $25.56 | 16047 |
| 2023-11-28 | 24.77 | $25.60 | 31513 |
| 2023-11-27 | 24.69 | $25.19 | 10542 |
| 2023-11-24 | 24.64 | $25.23 | 12742 |
| 2023-11-22 | 24.57 | $25.03 | 32200 |
| 2023-11-21 | 24.52 | $25.06 | 22605 |
| 2023-11-20 | 24.47 | $24.80 | 38600 |
| 2023-11-17 | 24.43 | $24.84 | 19400 |
| 2023-11-16 | 24.39 | $24.63 | 19646 |
| 2023-11-15 | 24.36 | $24.59 | 27116 |
| 2023-11-14 | 24.34 | $25.04 | 49315 |
| 2023-11-13 | 24.27 | $24.70 | 133900 |
| 2023-11-10 | 24.22 | $24.48 | 44200 |
| 2023-11-09 | 24.19 | $24.14 | 56348 |
| 2023-11-08 | 24.20 | $24.25 | 28200 |
| 2023-11-07 | 24.20 | $24.46 | 43400 |
| 2023-11-06 | 24.17 | $24.80 | 81741 |
| 2023-11-03 | 24.10 | $24.75 | 44600 |
| 2023-11-02 | 24.03 | $24.41 | 45300 |
| 2023-11-01 | 23.99 | $24.09 | 55012 |
| 2023-10-31 | 23.98 | $23.58 | 96500 |
| 2023-10-30 | 24.02 | $23.39 | 47841 |
| 2023-10-27 | 24.09 | $22.98 | 53600 |
| 2023-10-26 | 24.21 | $23.15 | 79300 |
| 2023-10-25 | 24.32 | $24.38 | 38000 |
| 2023-10-24 | 24.31 | $24.36 | 72906 |
| 2023-10-23 | 24.31 | $24.44 | 52832 |
| 2023-10-20 | 24.29 | $24.48 | 45600 |
| 2023-10-19 | 24.28 | $25.13 | 90000 |
| 2023-10-18 | 24.19 | $24.54 | 49217 |
| 2023-10-17 | 24.15 | $24.66 | 60500 |
| 2023-10-16 | 24.09 | $24.56 | 102543 |
| 2023-10-13 | 24.04 | $24.04 | 81721 |
| 2023-10-12 | 24.05 | $24.20 | 51643 |
| 2023-10-11 | 24.03 | $24.10 | 33616 |
| 2023-10-10 | 24.02 | $24.04 | 52500 |
| 2023-10-09 | 24.02 | $23.61 | 38226 |
| 2023-10-06 | 24.06 | $23.61 | 48500 |
| 2023-10-05 | 24.11 | $23.40 | 49012 |
| 2023-10-04 | 24.19 | $23.06 | 72300 |
| 2023-10-03 | 24.30 | $23.25 | 92413 |
| 2023-10-02 | 24.41 | $23.77 | 38929 |
| 2023-09-29 | 24.48 | $24.00 | 50231 |
| 2023-09-28 | 24.53 | $24.59 | 50634 |
| 2023-09-27 | 24.53 | $24.30 | 40446 |
| 2023-09-26 | 24.55 | $24.35 | 29125 |
| 2023-09-25 | 24.57 | $24.65 | 26421 |
| 2023-09-22 | 24.56 | $24.62 | 27300 |
| 2023-09-21 | 24.56 | $24.54 | 22700 |
| 2023-09-20 | 24.56 | $24.67 | 50307 |
| 2023-09-19 | 24.55 | $24.94 | 57800 |
| 2023-09-18 | 24.51 | $24.50 | 36700 |
| 2023-09-15 | 24.51 | $24.48 | 31514 |
| 2023-09-14 | 24.51 | $24.52 | 37900 |
| 2023-09-13 | 24.51 | $24.21 | 52200 |
| 2023-09-12 | 24.54 | $24.38 | 95800 |
| 2023-09-11 | 24.56 | $24.48 | 56720 |
| 2023-09-08 | 24.57 | $24.10 | 27000 |
| 2023-09-07 | 24.62 | $24.35 | 49430 |
| 2023-09-06 | 24.64 | $24.43 | 53329 |
| 2023-09-05 | 24.67 | $24.33 | 34838 |
| 2023-09-01 | 24.70 | $24.55 | 34638 |
| 2023-08-31 | 24.72 | $24.55 | 26109 |
| 2023-08-30 | 24.73 | $24.29 | 50712 |
| 2023-08-29 | 24.78 | $24.69 | 46641 |
| 2023-08-28 | 24.79 | $24.53 | 84801 |
| 2023-08-25 | 24.82 | $24.34 | 86600 |
| 2023-08-24 | 24.87 | $24.09 | 58000 |
| 2023-08-23 | 24.95 | $24.37 | 30400 |
| 2023-08-22 | 25.01 | $24.31 | 50200 |
| 2023-08-21 | 25.09 | $24.14 | 57100 |
| 2023-08-18 | 25.19 | $24.22 | 68100 |
| 2023-08-17 | 25.29 | $24.35 | 61849 |
| 2023-08-16 | 25.39 | $24.34 | 91724 |
| 2023-08-15 | 25.50 | $24.35 | 54500 |
| 2023-08-14 | 25.62 | $24.70 | 36600 |
| 2023-08-11 | 25.71 | $25.17 | 45900 |
| 2023-08-10 | 25.77 | $25.22 | 154700 |
| 2023-08-09 | 25.83 | $25.20 | 71902 |
| 2023-08-08 | 25.89 | $25.21 | 82800 |
| 2023-08-07 | 25.97 | $25.32 | 82800 |
| 2023-08-04 | 26.03 | $25.28 | 47900 |
| 2023-08-03 | 26.11 | $25.08 | 66200 |
| 2023-08-02 | 26.22 | $25.56 | 94003 |
| 2023-08-01 | 26.29 | $25.61 | 230018 |
| 2023-07-31 | 26.36 | $25.86 | 37300 |
| 2023-07-28 | 26.41 | $25.73 | 69100 |
| 2023-07-27 | 26.49 | $26.40 | 53240 |
| 2023-07-26 | 26.50 | $26.74 | 35800 |
| 2023-07-25 | 26.47 | $26.60 | 38041 |
| 2023-07-24 | 26.46 | $26.58 | 49900 |
| 2023-07-21 | 26.44 | $26.52 | 39900 |
| 2023-07-20 | 26.44 | $26.67 | 19600 |
| 2023-07-19 | 26.41 | $26.84 | 25934 |
| 2023-07-18 | 26.37 | $26.93 | 57519 |
| 2023-07-17 | 26.31 | $26.35 | 24732 |
| 2023-07-14 | 26.30 | $26.33 | 35614 |
| 2023-07-13 | 26.30 | $26.75 | 57936 |
| 2023-07-12 | 26.25 | $26.71 | 35616 |
| 2023-07-11 | 26.20 | $26.52 | 28812 |
| 2023-07-10 | 26.17 | $26.34 | 21810 |
| 2023-07-07 | 26.15 | $26.19 | 26600 |
| 2023-07-06 | 26.15 | $26.19 | 36318 |
| 2023-07-05 | 26.14 | $26.27 | 38816 |
| 2023-07-03 | 26.13 | $26.54 | 105700 |
| 2023-06-30 | 26.09 | $26.29 | 45000 |
| 2023-06-29 | 26.07 | $26.35 | 29818 |
| 2023-06-28 | 26.04 | $26.57 | 36109 |
| 2023-06-27 | 25.98 | $26.49 | 56305 |
| 2023-06-26 | 25.93 | $26.59 | 31200 |
| 2023-06-23 | 25.86 | $26.17 | 67800 |
| 2023-06-22 | 25.82 | $27.04 | 52738 |
| 2023-06-21 | 25.69 | $27.09 | 38800 |
| 2023-06-20 | 25.55 | $27.24 | 107328 |
| 2023-06-16 | 25.37 | $26.76 | 85332 |
| 2023-06-15 | 25.22 | $26.57 | 362900 |
| 2023-06-14 | 25.08 | $25.87 | 277705 |
| 2023-06-13 | 25.00 | $25.85 | 131800 |
| 2023-06-12 | 24.91 | $25.71 | 41100 |
| 2023-06-09 | 24.82 | $25.66 | 65509 |
| 2023-06-08 | 24.74 | $25.40 | 69017 |
| 2023-06-07 | 24.67 | $25.20 | 35700 |
| 2023-06-06 | 24.61 | $25.65 | 119100 |
| 2023-06-05 | 24.50 | $25.41 | 81900 |
| 2023-06-02 | 24.40 | $25.23 | 91300 |
| 2023-06-01 | 24.32 | $25.26 | 71700 |
| 2023-05-31 | 24.22 | $24.68 | 71627 |
| 2023-05-30 | 24.17 | $24.82 | 36624 |
| 2023-05-26 | 24.10 | $24.93 | 183617 |
| 2023-05-25 | 24.01 | $25.05 | 94500 |
| 2023-05-24 | 23.90 | $24.73 | 96400 |
| 2023-05-23 | 23.82 | $24.52 | 61800 |
| 2023-05-22 | 23.74 | $24.91 | 66045 |
| 2023-05-19 | 23.62 | $24.63 | 122538 |
| 2023-05-18 | 23.51 | $24.27 | 47000 |
| 2023-05-17 | 23.44 | $24.30 | 84608 |
| 2023-05-16 | 23.34 | $23.76 | 102900 |
| 2023-05-15 | 23.30 | $23.90 | 39100 |
| 2023-05-12 | 23.24 | $23.71 | 40301 |
| 2023-05-11 | 23.19 | $23.69 | 46200 |
| 2023-05-10 | 23.13 | $23.78 | 65026 |
| 2023-05-09 | 23.07 | $24.03 | 28611 |
| 2023-05-08 | 22.97 | $24.04 | 76100 |
| 2023-05-05 | 22.85 | $23.76 | 41900 |
| 2023-05-04 | 22.76 | $23.66 | 72303 |
| 2023-05-03 | 22.66 | $23.60 | 63600 |
| 2023-05-02 | 22.56 | $23.34 | 79300 |
| 2023-05-01 | 22.48 | $23.32 | 103600 |
| 2023-04-28 | 22.39 | $23.72 | 37300 |
| 2023-04-27 | 22.25 | $23.71 | 317026 |
| 2023-04-26 | 22.10 | $22.70 | 136300 |
| 2023-04-25 | 22.04 | $22.22 | 226518 |
| 2023-04-24 | 22.02 | $22.11 | 43403 |
| 2023-04-21 | 22.01 | $22.31 | 27400 |
| 2023-04-20 | 21.97 | $22.03 | 41902 |
| 2023-04-19 | 21.97 | $21.93 | 45600 |
| 2023-04-18 | 21.97 | $22.18 | 35600 |
| 2023-04-17 | 21.95 | $21.97 | 26300 |
| 2023-04-14 | 21.95 | $21.86 | 28841 |
| 2023-04-13 | 21.96 | $22.06 | 20847 |
| 2023-04-12 | 21.95 | $22.08 | 203600 |
| 2023-04-11 | 21.93 | $21.90 | 105700 |
| 2023-04-10 | 21.94 | $21.87 | 112700 |
| 2023-04-06 | 21.94 | $22.19 | 63900 |
| 2023-04-05 | 21.92 | $22.12 | 35833 |
| 2023-04-04 | 21.90 | $22.29 | 27100 |
| 2023-04-03 | 21.86 | $22.47 | 75100 |
| 2023-03-31 | 21.79 | $22.25 | 56828 |
| 2023-03-30 | 21.74 | $22.05 | 233743 |
| 2023-03-29 | 21.71 | $21.80 | 67721 |
| 2023-03-28 | 21.70 | $21.80 | 140704 |
| 2023-03-27 | 21.69 | $21.91 | 38324 |
| 2023-03-24 | 21.67 | $21.77 | 49400 |
| 2023-03-23 | 21.66 | $21.81 | 126341 |
| 2023-03-22 | 21.64 | $21.69 | 55013 |
| 2023-03-21 | 21.64 | $21.77 | 99002 |
| 2023-03-20 | 21.62 | $21.80 | 53400 |
| 2023-03-17 | 21.60 | $21.54 | 50900 |
| 2023-03-16 | 21.61 | $21.50 | 37522 |
| 2023-03-15 | 21.62 | $21.21 | 73600 |
| 2023-03-14 | 21.67 | $21.30 | 79800 |
| 2023-03-13 | 21.71 | $21.72 | 136403 |
| 2023-03-10 | 21.70 | $21.77 | 57420 |
| 2023-03-09 | 21.70 | $21.75 | 75045 |
| 2023-03-08 | 21.69 | $21.45 | 740400 |
| 2023-03-07 | 21.72 | $21.28 | 525785 |
| 2023-03-06 | 21.76 | $21.63 | 934000 |
| 2023-03-03 | 21.78 | $21.66 | 332243 |
| 2023-03-02 | 21.79 | $21.53 | 353206 |
| 2023-03-01 | 21.82 | $21.57 | 449728 |
| 2023-02-28 | 21.84 | $21.47 | 626300 |
| 2023-02-27 | 21.88 | $21.85 | 489823 |
| 2023-02-24 | 21.88 | $21.47 | 603431 |
| 2023-02-23 | 21.93 | $21.74 | 550830 |
| 2023-02-22 | 21.95 | $21.58 | 597400 |
| 2023-02-21 | 21.99 | $21.85 | 594206 |
| 2023-02-17 | 22.00 | $21.89 | 572547 |
| 2023-02-16 | 22.01 | $21.66 | 354547 |
| 2023-02-15 | 22.05 | $21.74 | 331400 |
| 2023-02-14 | 22.08 | $21.74 | 353923 |
| 2023-02-13 | 22.12 | $21.88 | 664916 |
| 2023-02-10 | 22.14 | $22.04 | 424908 |
| 2023-02-09 | 22.16 | $22.05 | 350300 |
| 2023-02-08 | 22.17 | $21.94 | 371815 |
| 2023-02-07 | 22.19 | $22.24 | 400838 |
| 2023-02-06 | 22.18 | $22.10 | 499523 |
| 2023-02-03 | 22.19 | $22.22 | 440785 |
| 2023-02-02 | 22.19 | $22.33 | 507000 |
| 2023-02-01 | 22.18 | $22.44 | 736746 |
| 2023-01-31 | 22.15 | $22.20 | 1.2M |
| 2023-01-30 | 22.14 | $21.27 | 2.0M |
| 2023-01-27 | 22.24 | $22.72 | 259800 |
| 2023-01-26 | 22.18 | $22.74 | 246500 |
| 2023-01-25 | 22.13 | $22.63 | 403400 |
| 2023-01-24 | 22.07 | $22.38 | 242106 |
| 2023-01-23 | 22.04 | $22.23 | 428107 |
| 2023-01-20 | 22.02 | $22.33 | 224600 |
| 2023-01-19 | 21.99 | $22.08 | 432621 |
| 2023-01-18 | 21.98 | $21.88 | 379300 |
| 2023-01-17 | 21.99 | $21.89 | 299020 |
| 2023-01-13 | 22.00 | $22.13 | 512900 |
| 2023-01-12 | 21.98 | $22.20 | 409200 |
| 2023-01-11 | 21.96 | $21.94 | 334400 |
| 2023-01-10 | 21.96 | $21.77 | 296140 |
| 2023-01-09 | 21.99 | $21.91 | 273800 |
| 2023-01-06 | 21.99 | $21.93 | 278019 |
| 2023-01-05 | 22.00 | $21.32 | 350413 |
| 2023-01-04 | 22.07 | $21.37 | 896000 |
| 2023-01-03 | 22.15 | $21.75 | 377300 |
| 2022-12-30 | 22.19 | $21.68 | 380561 |
| 2022-12-29 | 22.24 | $21.58 | 499100 |
| 2022-12-28 | 22.31 | $21.63 | 297910 |
| 2022-12-27 | 22.38 | $22.01 | 242600 |
| 2022-12-23 | 22.42 | $22.09 | 344400 |
| 2022-12-22 | 22.45 | $22.11 | 511617 |
| 2022-12-21 | 22.49 | $22.18 | 436040 |
| 2022-12-20 | 22.52 | $22.41 | 682540 |
| 2022-12-19 | 22.54 | $22.16 | 293640 |
| 2022-12-16 | 22.58 | $22.18 | 839623 |
| 2022-12-15 | 22.62 | $22.36 | 293700 |
| 2022-12-14 | 22.64 | $22.78 | 401213 |
| 2022-12-13 | 22.63 | $22.64 | 360100 |
| 2022-12-12 | 22.63 | $22.55 | 460629 |
| 2022-12-09 | 22.64 | $22.73 | 200300 |
| 2022-12-08 | 22.63 | $22.57 | 312244 |
| 2022-12-07 | 22.63 | $22.48 | 222509 |
| 2022-12-06 | 22.65 | $22.51 | 350438 |
| 2022-12-05 | 22.66 | $22.42 | 345000 |
| 2022-12-02 | 22.69 | $23.01 | 319500 |
| 2022-12-01 | 22.66 | $23.34 | 161500 |
| 2022-11-30 | 22.58 | $23.36 | 376300 |
| 2022-11-29 | 22.50 | $22.93 | 273929 |
| 2022-11-28 | 22.46 | $22.83 | 196200 |
| 2022-11-25 | 22.42 | $23.00 | 84000 |
| 2022-11-23 | 22.36 | $23.05 | 219700 |
| 2022-11-22 | 22.28 | $22.90 | 345642 |
| 2022-11-21 | 22.22 | $22.47 | 169925 |
| 2022-11-18 | 22.19 | $22.79 | 155500 |
| 2022-11-17 | 22.13 | $22.47 | 185800 |
| 2022-11-16 | 22.09 | $22.37 | 318112 |
| 2022-11-15 | 22.06 | $22.43 | 303726 |
| 2022-11-14 | 22.02 | $22.52 | 361929 |
| 2022-11-11 | 21.97 | $22.76 | 399900 |
| 2022-11-10 | 21.89 | $22.67 | 549804 |
| 2022-11-09 | 21.81 | $21.80 | 465100 |
| 2022-11-08 | 21.81 | $21.95 | 550741 |
| 2022-11-07 | 21.79 | $21.81 | 295300 |
| 2022-11-04 | 21.79 | $21.55 | 397333 |
| 2022-11-03 | 21.81 | $20.85 | 563100 |
| 2022-11-02 | 21.92 | $21.18 | 375300 |
| 2022-11-01 | 21.99 | $21.40 | 444300 |
| 2022-10-31 | 22.06 | $21.21 | 402347 |
| 2022-10-28 | 22.14 | $21.26 | 537700 |
| 2022-10-27 | 22.24 | $21.38 | 435247 |
| 2022-10-26 | 22.33 | $21.32 | 1.3M |
| 2022-10-25 | 22.43 | $23.02 | 340600 |
| 2022-10-24 | 22.37 | $22.52 | 296306 |
| 2022-10-21 | 22.36 | $22.53 | 306800 |
| 2022-10-20 | 22.34 | $22.05 | 376200 |
| 2022-10-19 | 22.37 | $22.01 | 333639 |
| 2022-10-18 | 22.41 | $22.19 | 348700 |
| 2022-10-17 | 22.43 | $22.09 | 340900 |
| 2022-10-14 | 22.47 | $21.86 | 454100 |
| 2022-10-13 | 22.53 | $22.23 | 463200 |
| 2022-10-12 | 22.56 | $21.98 | 339500 |
| 2022-10-11 | 22.62 | $22.07 | 333406 |
| 2022-10-10 | 22.68 | $22.55 | 315518 |
| 2022-10-07 | 22.69 | $22.65 | 214811 |
| 2022-10-06 | 22.70 | $22.90 | 330748 |
| 2022-10-05 | 22.68 | $22.86 | 245500 |
| 2022-10-04 | 22.66 | $22.82 | 566100 |
| 2022-10-03 | 22.64 | $22.15 | 325500 |
| 2022-09-30 | 22.69 | $21.80 | 441100 |
| 2022-09-29 | 22.79 | $22.01 | 623400 |
| 2022-09-28 | 22.87 | $21.82 | 4.0M |
| 2022-09-27 | 22.98 | $21.67 | 1.2M |
| 2022-09-26 | 23.12 | $22.05 | 684300 |
| 2022-09-23 | 23.23 | $22.42 | 218204 |
| 2022-09-22 | 23.31 | $22.73 | 262500 |
| 2022-09-21 | 23.37 | $22.71 | 258711 |
| 2022-09-20 | 23.44 | $22.99 | 248900 |
| 2022-09-19 | 23.49 | $23.11 | 163600 |
| 2022-09-16 | 23.53 | $23.03 | 243811 |
| 2022-09-15 | 23.59 | $22.83 | 340000 |
| 2022-09-14 | 23.67 | $22.84 | 263200 |
| 2022-09-13 | 23.75 | $22.53 | 237407 |
| 2022-09-12 | 23.88 | $23.29 | 208300 |
| 2022-09-09 | 23.94 | $23.15 | 146400 |
| 2022-09-08 | 24.03 | $22.85 | 348100 |
| 2022-09-07 | 24.15 | $22.62 | 278100 |
| 2022-09-06 | 24.31 | $22.87 | 235100 |
| 2022-09-02 | 24.46 | $23.12 | 352400 |
| 2022-09-01 | 24.61 | $23.39 | 227824 |
| 2022-08-31 | 24.73 | $23.88 | 332800 |
| 2022-08-30 | 24.82 | $24.57 | 138900 |
| 2022-08-29 | 24.85 | $24.47 | 167100 |
| 2022-08-26 | 24.89 | $24.72 | 174541 |
| 2022-08-25 | 24.91 | $25.23 | 245400 |
| 2022-08-24 | 24.87 | $25.07 | 257534 |
| 2022-08-23 | 24.85 | $25.11 | 198000 |
| 2022-08-22 | 24.83 | $25.28 | 175100 |
| 2022-08-19 | 24.78 | $25.54 | 121006 |
| 2022-08-18 | 24.70 | $25.65 | 166197 |
| 2022-08-17 | 24.60 | $25.67 | 159800 |
| 2022-08-16 | 24.48 | $25.51 | 298443 |
| 2022-08-15 | 24.38 | $25.70 | 142114 |
| 2022-08-12 | 24.24 | $25.78 | 105501 |
| 2022-08-11 | 24.08 | $25.57 | 165700 |
| 2022-08-10 | 23.92 | $25.49 | 267708 |
| 2022-08-09 | 23.75 | $24.75 | 164036 |
| 2022-08-08 | 23.65 | $24.81 | 250517 |
| 2022-08-05 | 23.53 | $24.32 | 236500 |
| 2022-08-04 | 23.44 | $23.90 | 154508 |
| 2022-08-03 | 23.39 | $23.85 | 237900 |
| 2022-08-02 | 23.35 | $23.49 | 178919 |
| 2022-08-01 | 23.33 | $23.72 | 211000 |
| 2022-07-29 | 23.29 | $23.68 | 208340 |
| 2022-07-28 | 23.25 | $23.56 | 295000 |
| 2022-07-27 | 23.21 | $23.24 | 498700 |
| 2022-07-26 | 23.21 | $22.97 | 515012 |
| 2022-07-25 | 23.24 | $23.82 | 275625 |
| 2022-07-22 | 23.18 | $23.59 | 248900 |
| 2022-07-21 | 23.13 | $23.38 | 158606 |
| 2022-07-20 | 23.11 | $23.09 | 227424 |
| 2022-07-19 | 23.11 | $22.97 | 248700 |
| 2022-07-18 | 23.12 | $22.51 | 240300 |
| 2022-07-15 | 23.19 | $22.62 | 314326 |
| 2022-07-14 | 23.25 | $22.41 | 188200 |
| 2022-07-13 | 23.34 | $22.65 | 161715 |
| 2022-07-12 | 23.41 | $22.95 | 202600 |
| 2022-07-11 | 23.46 | $22.93 | 203300 |
| 2022-07-08 | 23.51 | $22.93 | 210900 |
| 2022-07-07 | 23.57 | $22.96 | 289827 |
| 2022-07-06 | 23.64 | $22.72 | 613545 |
| 2022-07-05 | 23.73 | $22.68 | 320800 |
| 2022-07-01 | 23.84 | $23.07 | 374300 |
| 2022-06-30 | 23.93 | $22.71 | 195216 |
| 2022-06-29 | 24.05 | $22.71 | 238407 |
| 2022-06-28 | 24.20 | $23.50 | 290000 |
| 2022-06-27 | 24.27 | $23.71 | 217204 |
| 2022-06-24 | 24.33 | $23.64 | 180600 |
| 2022-06-23 | 24.40 | $23.65 | 275600 |
| 2022-06-22 | 24.48 | $23.69 | 279700 |
| 2022-06-21 | 24.56 | $23.94 | 305700 |
| 2022-06-17 | 24.63 | $23.85 | 451100 |
| 2022-06-16 | 24.71 | $24.19 | 336300 |
| 2022-06-15 | 24.76 | $24.39 | 365031 |
| 2022-06-14 | 24.80 | $23.94 | 189300 |
| 2022-06-13 | 24.89 | $24.11 | 382600 |
| 2022-06-10 | 24.98 | $24.58 | 207101 |
| 2022-06-09 | 25.02 | $24.93 | 264440 |
| 2022-06-08 | 25.03 | $25.26 | 235935 |
| 2022-06-07 | 25.00 | $25.50 | 186631 |
| 2022-06-06 | 24.95 | $25.40 | 223421 |
| 2022-06-03 | 24.90 | $25.22 | 315905 |
| 2022-06-02 | 24.87 | $25.56 | 277600 |
| 2022-06-01 | 24.80 | $25.49 | 260400 |
| 2022-05-31 | 24.73 | $25.39 | 645341 |
| 2022-05-27 | 24.66 | $25.73 | 201548 |
| 2022-05-26 | 24.54 | $25.57 | 237318 |
| 2022-05-25 | 24.44 | $25.21 | 590523 |
| 2022-05-24 | 24.35 | $25.35 | 426259 |
| 2022-05-23 | 24.25 | $25.23 | 244885 |
| 2022-05-20 | 24.15 | $25.03 | 238101 |
| 2022-05-19 | 24.05 | $25.05 | 259142 |
| 2022-05-18 | 23.95 | $24.72 | 282300 |
| 2022-05-17 | 23.87 | $24.91 | 313900 |
| 2022-05-16 | 23.76 | $24.57 | 407941 |
| 2022-05-13 | 23.67 | $24.58 | 246800 |
| 2022-05-12 | 23.57 | $24.64 | 657407 |
| 2022-05-11 | 23.46 | $24.01 | 451309 |
| 2022-05-10 | 23.40 | $23.93 | 304000 |
| 2022-05-09 | 23.35 | $23.52 | 429242 |
| 2022-05-06 | 23.33 | $23.18 | 369300 |
| 2022-05-05 | 23.35 | $22.89 | 466709 |
| 2022-05-04 | 23.40 | $23.35 | 209010 |
| 2022-05-03 | 23.40 | $22.90 | 181300 |
| 2022-05-02 | 23.45 | $22.79 | 388930 |
| 2022-04-29 | 23.52 | $22.98 | 219708 |
| 2022-04-28 | 23.58 | $23.19 | 271416 |
| 2022-04-27 | 23.62 | $22.70 | 409505 |
| 2022-04-26 | 23.72 | $22.68 | 453016 |
| 2022-04-25 | 23.83 | $23.32 | 293335 |
| 2022-04-22 | 23.88 | $23.15 | 229400 |
| 2022-04-21 | 23.96 | $23.38 | 377500 |
| 2022-04-20 | 24.02 | $24.58 | 250101 |
| 2022-04-19 | 23.96 | $24.02 | 176404 |
| 2022-04-18 | 23.95 | $23.92 | 180500 |
| 2022-04-14 | 23.96 | $24.13 | 261600 |
| 2022-04-13 | 23.94 | $23.78 | 223944 |
| 2022-04-12 | 23.95 | $23.71 | 166517 |
| 2022-04-11 | 23.98 | $23.77 | 193343 |
| 2022-04-08 | 24.00 | $24.23 | 311500 |
| 2022-04-07 | 23.98 | $24.02 | 206900 |
| 2022-04-06 | 23.97 | $23.78 | 185400 |
| 2022-04-05 | 23.99 | $23.93 | 186300 |
| 2022-04-04 | 24.00 | $24.43 | 173637 |
| 2022-04-01 | 23.96 | $24.39 | 149800 |
| 2022-03-31 | 23.91 | $24.31 | 208900 |
| 2022-03-30 | 23.87 | $24.34 | 135747 |
| 2022-03-29 | 23.82 | $24.45 | 208300 |
| 2022-03-28 | 23.75 | $23.88 | 128400 |
| 2022-03-25 | 23.74 | $23.99 | 147800 |
| 2022-03-24 | 23.71 | $24.06 | 140800 |
| 2022-03-23 | 23.67 | $23.67 | 336538 |
| 2022-03-22 | 23.68 | $23.96 | 287323 |
| 2022-03-21 | 23.65 | $24.15 | 203021 |
| 2022-03-18 | 23.59 | $24.14 | 152500 |
| 2022-03-17 | 23.53 | $23.97 | 198700 |
| 2022-03-16 | 23.49 | $24.27 | 250500 |
| 2022-03-15 | 23.41 | $23.76 | 221930 |
| 2022-03-14 | 23.37 | $23.37 | 229800 |
| 2022-03-11 | 23.37 | $23.12 | 231221 |
| 2022-03-10 | 23.39 | $23.06 | 287911 |
| 2022-03-09 | 23.43 | $22.97 | 303580 |
| 2022-03-08 | 23.48 | $22.28 | 360806 |
| 2022-03-07 | 23.60 | $22.20 | 239900 |
| 2022-03-04 | 23.75 | $22.87 | 238231 |
| 2022-03-03 | 23.85 | $22.97 | 249110 |
| 2022-03-02 | 23.94 | $22.96 | 358544 |
| 2022-03-01 | 24.04 | $23.25 | 244919 |
| 2022-02-28 | 24.12 | $23.63 | 247200 |
| 2022-02-25 | 24.18 | $23.83 | 185345 |
| 2022-02-24 | 24.21 | $23.47 | 418100 |
| 2022-02-23 | 24.29 | $23.70 | 225128 |
| 2022-02-22 | 24.35 | $23.98 | 329800 |
| 2022-02-18 | 24.39 | $24.58 | 177825 |
| 2022-02-17 | 24.37 | $24.46 | 207100 |
| 2022-02-16 | 24.36 | $24.70 | 212600 |
| 2022-02-15 | 24.33 | $24.81 | 161943 |
| 2022-02-14 | 24.28 | $24.30 | 232038 |
| 2022-02-11 | 24.27 | $24.38 | 221500 |
| 2022-02-10 | 24.26 | $24.55 | 234100 |
| 2022-02-09 | 24.23 | $24.72 | 261800 |
| 2022-02-08 | 24.18 | $24.63 | 162200 |
| 2022-02-07 | 24.13 | $24.35 | 146046 |
| 2022-02-04 | 24.11 | $24.08 | 136200 |
| 2022-02-03 | 24.11 | $24.23 | 279600 |
| 2022-02-02 | 24.10 | $24.08 | 231944 |
| 2022-02-01 | 24.10 | $23.87 | 219300 |
| 2022-01-31 | 24.13 | $23.72 | 279900 |
| 2022-01-28 | 24.17 | $23.36 | 344209 |
| 2022-01-27 | 24.25 | $23.91 | 312442 |
| 2022-01-26 | 24.29 | $24.44 | 550400 |
| 2022-01-25 | 24.27 | $25.00 | 542600 |
| 2022-01-24 | 24.20 | $24.34 | 490415 |
| 2022-01-21 | 24.18 | $23.89 | 308339 |
| 2022-01-20 | 24.21 | $23.96 | 427000 |
| 2022-01-19 | 24.24 | $23.82 | 237040 |
| 2022-01-18 | 24.29 | $23.98 | 283600 |
| 2022-01-14 | 24.32 | $24.41 | 154100 |
| 2022-01-13 | 24.31 | $24.44 | 224800 |
| 2022-01-12 | 24.29 | $24.46 | 197800 |
| 2022-01-11 | 24.28 | $24.55 | 242611 |
| 2022-01-10 | 24.25 | $24.14 | 164820 |
| 2022-01-07 | 24.26 | $24.16 | 134529 |
| 2022-01-06 | 24.27 | $24.25 | 262900 |
| 2022-01-05 | 24.27 | $24.34 | 233237 |
| 2022-01-04 | 24.26 | $24.38 | 520308 |
| 2022-01-03 | 24.25 | $24.52 | 264410 |
| 2021-12-31 | 24.22 | $24.43 | 194900 |
| 2021-12-30 | 24.20 | $24.41 | 225700 |
| 2021-12-29 | 24.18 | $24.66 | 736500 |
| 2021-12-28 | 24.13 | $25.09 | 325200 |
| 2021-12-27 | 24.03 | $25.25 | 180871 |
| 2021-12-23 | 23.90 | $25.07 | 234243 |
| 2021-12-22 | 23.78 | $24.96 | 254300 |
| 2021-12-21 | 23.65 | $25.06 | 215500 |
| 2021-12-20 | 23.50 | $24.78 | 272200 |
| 2021-12-17 | 23.37 | $25.04 | 344403 |
| 2021-12-16 | 23.19 | $24.92 | 422228 |
| 2021-12-15 | 23.01 | $23.99 | 447900 |
| 2021-12-14 | 22.91 | $23.40 | 289400 |
| 2021-12-13 | 22.85 | $23.21 | 185700 |
| 2021-12-10 | 22.82 | $23.36 | 168114 |
| 2021-12-09 | 22.76 | $23.21 | 139600 |
| 2021-12-08 | 22.71 | $23.32 | 161427 |
| 2021-12-07 | 22.65 | $23.27 | 291800 |
| 2021-12-06 | 22.58 | $22.50 | 234933 |
| 2021-12-03 | 22.59 | $22.46 | 484200 |
| 2021-12-02 | 22.61 | $22.18 | 433900 |
| 2021-12-01 | 22.65 | $22.23 | 283500 |
| 2021-11-30 | 22.70 | $22.00 | 411900 |
| 2021-11-29 | 22.77 | $21.95 | 345114 |
| 2021-11-26 | 22.86 | $22.46 | 136500 |
| 2021-11-24 | 22.90 | $22.80 | 540200 |
| 2021-11-23 | 22.91 | $22.68 | 378500 |
| 2021-11-22 | 22.93 | $22.70 | 406292 |
| 2021-11-19 | 22.96 | $22.70 | 243000 |
| 2021-11-18 | 22.98 | $22.47 | 269518 |
| 2021-11-17 | 23.04 | $22.56 | 195700 |
| 2021-11-16 | 23.09 | $22.68 | 253743 |
| 2021-11-15 | 23.13 | $22.72 | 154300 |
| 2021-11-12 | 23.17 | $22.86 | 277400 |
| 2021-11-11 | 23.21 | $22.64 | 179300 |
| 2021-11-10 | 23.26 | $22.50 | 283400 |
| 2021-11-09 | 23.35 | $22.74 | 350600 |
| 2021-11-08 | 23.41 | $23.16 | 195831 |
| 2021-11-05 | 23.44 | $23.12 | 191033 |
| 2021-11-04 | 23.47 | $23.14 | 448700 |
| 2021-11-03 | 23.50 | $22.82 | 349725 |
| 2021-11-02 | 23.57 | $22.70 | 430003 |
| 2021-11-01 | 23.67 | $22.44 | 399700 |
| 2021-10-29 | 23.80 | $22.37 | 459839 |
| 2021-10-28 | 23.95 | $22.42 | 1.2M |
| 2021-10-27 | 24.11 | $22.08 | 2.2M |
| 2021-10-26 | 24.32 | $21.54 | 2.3M |
| 2021-10-25 | 24.61 | $25.03 | 871600 |
| 2021-10-22 | 24.57 | $25.12 | 165823 |
| 2021-10-21 | 24.51 | $25.00 | 232017 |
| 2021-10-20 | 24.46 | $25.37 | 190646 |
| 2021-10-19 | 24.36 | $25.08 | 266100 |
| 2021-10-18 | 24.29 | $24.84 | 268543 |
| 2021-10-15 | 24.23 | $24.51 | 149717 |
| 2021-10-14 | 24.20 | $24.19 | 403701 |
| 2021-10-13 | 24.20 | $24.21 | 143642 |
| 2021-10-12 | 24.20 | $24.13 | 171411 |
| 2021-10-11 | 24.21 | $24.22 | 182508 |
| 2021-10-08 | 24.21 | $24.08 | 239000 |
| 2021-10-07 | 24.22 | $23.95 | 294400 |
| 2021-10-06 | 24.25 | $23.70 | 214602 |
| 2021-10-05 | 24.30 | $23.79 | 228300 |
| 2021-10-04 | 24.36 | $23.53 | 485300 |
| 2021-10-01 | 24.45 | $24.34 | 235012 |
| 2021-09-30 | 24.46 | $24.38 | 236905 |
| 2021-09-29 | 24.47 | $24.88 | 390515 |
| 2021-09-28 | 24.42 | $24.77 | 804962 |
| 2021-09-27 | 24.38 | $24.63 | 859220 |
| 2021-09-24 | 24.36 | $24.57 | 218827 |
| 2021-09-23 | 24.34 | $24.44 | 154140 |
| 2021-09-22 | 24.33 | $24.34 | 546000 |
| 2021-09-21 | 24.32 | $24.57 | 369533 |
| 2021-09-20 | 24.30 | $24.25 | 223600 |
| 2021-09-17 | 24.30 | $24.66 | 187900 |
| 2021-09-16 | 24.27 | $24.86 | 124700 |
| 2021-09-15 | 24.20 | $24.88 | 124100 |
| 2021-09-14 | 24.13 | $24.68 | 202729 |
| 2021-09-13 | 24.07 | $24.75 | 149127 |
| 2021-09-10 | 24.00 | $24.57 | 172305 |
| 2021-09-09 | 23.94 | $24.68 | 241500 |
| 2021-09-08 | 23.87 | $24.26 | 211600 |
| 2021-09-07 | 23.82 | $24.19 | 226900 |
| 2021-09-03 | 23.79 | $24.40 | 165508 |
| 2021-09-02 | 23.72 | $24.05 | 241400 |
| 2021-09-01 | 23.69 | $24.18 | 237412 |
| 2021-08-31 | 23.63 | $23.81 | 335808 |
| 2021-08-30 | 23.62 | $23.45 | 219945 |
| 2021-08-27 | 23.63 | $23.44 | 202526 |
| 2021-08-26 | 23.65 | $23.48 | 163719 |
| 2021-08-25 | 23.67 | $23.65 | 426106 |
| 2021-08-24 | 23.68 | $23.72 | 212800 |
| 2021-08-23 | 23.67 | $23.49 | 183248 |
| 2021-08-20 | 23.69 | $23.35 | 161047 |
| 2021-08-19 | 23.73 | $23.28 | 166600 |
| 2021-08-18 | 23.77 | $23.71 | 175600 |
| 2021-08-17 | 23.78 | $23.71 | 146647 |
| 2021-08-16 | 23.79 | $23.88 | 143500 |
| 2021-08-13 | 23.78 | $24.00 | 144300 |
| 2021-08-12 | 23.75 | $23.99 | 175900 |
| 2021-08-11 | 23.73 | $23.85 | 283900 |
| 2021-08-10 | 23.71 | $23.77 | 557000 |
| 2021-08-09 | 23.71 | $24.04 | 353308 |
| 2021-08-06 | 23.67 | $23.94 | 335306 |
| 2021-08-05 | 23.65 | $24.17 | 344302 |
| 2021-08-04 | 23.59 | $24.18 | 491422 |
| 2021-08-03 | 23.53 | $24.43 | 1.6M |
| 2021-08-02 | 23.43 | $23.55 | 293900 |
| 2021-07-30 | 23.42 | $23.08 | 273400 |
| 2021-07-29 | 23.46 | $22.96 | 410203 |
| 2021-07-28 | 23.51 | $23.52 | 349400 |
| 2021-07-27 | 23.51 | $23.88 | 197539 |
| 2021-07-26 | 23.47 | $23.97 | 233700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.07
2026-07-22
Close Price
$27.87
Vol: 31454
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.54
Average
26.78
Maximum
34.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.07 | $27.87 | 31454 |
| 2026-07-21 | 26.96 | $27.82 | 34000 |
| 2026-07-20 | 26.84 | $27.63 | 43400 |
| 2026-07-17 | 26.74 | $27.69 | 51300 |
| 2026-07-16 | 26.63 | $27.03 | 50900 |
| 2026-07-15 | 26.58 | $27.14 | 66800 |
| 2026-07-14 | 26.53 | $27.28 | 164400 |
| 2026-07-13 | 26.46 | $26.61 | 70205 |
| 2026-07-10 | 26.45 | $27.08 | 222100 |
| 2026-07-09 | 26.40 | $26.65 | 80409 |
| 2026-07-08 | 26.39 | $26.49 | 44200 |
| 2026-07-07 | 26.40 | $26.62 | 94400 |
| 2026-07-06 | 26.40 | $26.93 | 74930 |
| 2026-07-02 | 26.37 | $26.01 | 70042 |
| 2026-07-01 | 26.44 | $25.72 | 116400 |
| 2026-06-30 | 26.55 | $25.65 | 125200 |
| 2026-06-29 | 26.66 | $25.78 | 75134 |
| 2026-06-26 | 26.77 | $26.55 | 57936 |
| 2026-06-25 | 26.81 | $26.24 | 74400 |
| 2026-06-24 | 26.88 | $25.95 | 119200 |
| 2026-06-23 | 26.97 | $26.11 | 143800 |
| 2026-06-22 | 27.06 | $26.64 | 101642 |
| 2026-06-18 | 27.09 | $27.26 | 97024 |
| 2026-06-17 | 27.06 | $27.31 | 85200 |
| 2026-06-16 | 27.02 | $26.92 | 70100 |
| 2026-06-15 | 27.02 | $27.00 | 91641 |
| 2026-06-12 | 27.01 | $26.88 | 113400 |
| 2026-06-11 | 27.01 | $27.04 | 106100 |
| 2026-06-10 | 26.99 | $26.86 | 54640 |
| 2026-06-09 | 26.99 | $27.29 | 109042 |
| 2026-06-08 | 26.94 | $27.35 | 85235 |
| 2026-06-05 | 26.88 | $26.86 | 64600 |
| 2026-06-04 | 26.86 | $27.66 | 165831 |
| 2026-06-03 | 26.75 | $27.58 | 57100 |
| 2026-06-02 | 26.65 | $27.30 | 88932 |
| 2026-06-01 | 26.56 | $27.16 | 127800 |
| 2026-05-29 | 26.48 | $26.58 | 166511 |
| 2026-05-28 | 26.45 | $26.73 | 104300 |
| 2026-05-27 | 26.40 | $26.41 | 101600 |
| 2026-05-26 | 26.37 | $26.49 | 119900 |
| 2026-05-22 | 26.33 | $26.49 | 92400 |
| 2026-05-21 | 26.29 | $26.20 | 88503 |
| 2026-05-20 | 26.27 | $26.58 | 61400 |
| 2026-05-19 | 26.22 | $26.77 | 94700 |
| 2026-05-18 | 26.16 | $26.89 | 96501 |
| 2026-05-15 | 26.09 | $26.78 | 57824 |
| 2026-05-14 | 26.04 | $26.78 | 111300 |
| 2026-05-13 | 26.00 | $26.50 | 104200 |
| 2026-05-12 | 25.99 | $26.13 | 163800 |
| 2026-05-11 | 26.03 | $26.19 | 189400 |
| 2026-05-08 | 26.06 | $26.07 | 130300 |
| 2026-05-07 | 26.12 | $25.71 | 177700 |
| 2026-05-06 | 26.22 | $26.16 | 106747 |
| 2026-05-05 | 26.28 | $25.56 | 103700 |
| 2026-05-04 | 26.42 | $25.47 | 143725 |
| 2026-05-01 | 26.58 | $25.50 | 74948 |
| 2026-04-30 | 26.75 | $25.58 | 195300 |
| 2026-04-29 | 26.92 | $25.44 | 98800 |
| 2026-04-28 | 27.12 | $25.62 | 192500 |
| 2026-04-27 | 27.31 | $25.09 | 164004 |
| 2026-04-24 | 27.55 | $25.24 | 74200 |
| 2026-04-23 | 27.80 | $25.77 | 72700 |
| 2026-04-22 | 28.00 | $27.98 | 51800 |
| 2026-04-21 | 27.98 | $27.85 | 69700 |
| 2026-04-20 | 27.98 | $28.36 | 64400 |
| 2026-04-17 | 27.92 | $28.53 | 57900 |
| 2026-04-16 | 27.84 | $28.15 | 62700 |
| 2026-04-15 | 27.79 | $28.05 | 83546 |
| 2026-04-14 | 27.74 | $27.63 | 176200 |
| 2026-04-13 | 27.74 | $27.62 | 84502 |
| 2026-04-10 | 27.73 | $27.49 | 41024 |
| 2026-04-09 | 27.74 | $27.91 | 113824 |
| 2026-04-08 | 27.71 | $28.56 | 56900 |
| 2026-04-07 | 27.61 | $28.25 | 125100 |
| 2026-04-06 | 27.55 | $28.21 | 90800 |
| 2026-04-02 | 27.49 | $28.07 | 67600 |
| 2026-04-01 | 27.45 | $28.16 | 75549 |
| 2026-03-31 | 27.40 | $27.79 | 89700 |
| 2026-03-30 | 27.40 | $27.03 | 119700 |
| 2026-03-27 | 27.47 | $27.06 | 85284 |
| 2026-03-26 | 27.57 | $27.15 | 134215 |
| 2026-03-25 | 27.67 | $27.65 | 96700 |
| 2026-03-24 | 27.73 | $27.53 | 166400 |
| 2026-03-23 | 27.82 | $27.42 | 200400 |
| 2026-03-20 | 27.93 | $26.38 | 137205 |
| 2026-03-19 | 28.16 | $27.10 | 143000 |
| 2026-03-18 | 28.33 | $26.94 | 74200 |
| 2026-03-17 | 28.54 | $27.44 | 143136 |
| 2026-03-16 | 28.72 | $27.58 | 165300 |
| 2026-03-13 | 28.91 | $27.35 | 104826 |
| 2026-03-12 | 29.14 | $27.81 | 95007 |
| 2026-03-11 | 29.35 | $28.31 | 56215 |
| 2026-03-10 | 29.52 | $28.48 | 265200 |
| 2026-03-09 | 29.70 | $28.55 | 191400 |
| 2026-03-06 | 29.89 | $27.96 | 76500 |
| 2026-03-05 | 30.14 | $28.51 | 92000 |
| 2026-03-04 | 30.36 | $29.20 | 80619 |
| 2026-03-03 | 30.52 | $28.94 | 91000 |
| 2026-03-02 | 30.71 | $29.87 | 54900 |
| 2026-02-27 | 30.82 | $30.35 | 81731 |
| 2026-02-26 | 30.89 | $30.46 | 176100 |
| 2026-02-25 | 30.94 | $30.15 | 43203 |
| 2026-02-24 | 31.02 | $30.15 | 44700 |
| 2026-02-23 | 31.09 | $30.20 | 71301 |
| 2026-02-20 | 31.15 | $30.28 | 30500 |
| 2026-02-19 | 31.21 | $30.27 | 42230 |
| 2026-02-18 | 31.26 | $30.77 | 39100 |
| 2026-02-17 | 31.25 | $31.50 | 34200 |
| 2026-02-13 | 31.17 | $31.81 | 70623 |
| 2026-02-12 | 31.05 | $31.85 | 56700 |
| 2026-02-11 | 30.93 | $32.26 | 36400 |
| 2026-02-10 | 30.75 | $31.95 | 41217 |
| 2026-02-09 | 30.59 | $31.89 | 50600 |
| 2026-02-06 | 30.43 | $31.55 | 35300 |
| 2026-02-05 | 30.29 | $31.07 | 86912 |
| 2026-02-04 | 30.20 | $31.29 | 46302 |
| 2026-02-03 | 30.07 | $30.85 | 57700 |
| 2026-02-02 | 29.99 | $31.25 | 61328 |
| 2026-01-30 | 29.86 | $30.35 | 65700 |
| 2026-01-29 | 29.82 | $31.27 | 75007 |
| 2026-01-28 | 29.67 | $29.19 | 71801 |
| 2026-01-27 | 29.74 | $29.35 | 68100 |
| 2026-01-26 | 29.79 | $29.14 | 61700 |
| 2026-01-23 | 29.86 | $29.49 | 65825 |
| 2026-01-22 | 29.91 | $29.63 | 76100 |
| 2026-01-21 | 29.95 | $29.56 | 79100 |
| 2026-01-20 | 30.00 | $29.33 | 61400 |
| 2026-01-16 | 30.07 | $29.89 | 214000 |
| 2026-01-15 | 30.09 | $30.26 | 48500 |
| 2026-01-14 | 30.07 | $30.36 | 40914 |
| 2026-01-13 | 30.05 | $29.84 | 58039 |
| 2026-01-12 | 30.08 | $30.32 | 46014 |
| 2026-01-09 | 30.07 | $30.09 | 39009 |
| 2026-01-08 | 30.08 | $29.96 | 39200 |
| 2026-01-07 | 30.10 | $29.80 | 56203 |
| 2026-01-06 | 30.13 | $30.18 | 37248 |
| 2026-01-05 | 30.12 | $30.41 | 37500 |
| 2026-01-02 | 30.09 | $29.56 | 47016 |
| 2025-12-31 | 30.14 | $29.55 | 112400 |
| 2025-12-30 | 30.19 | $29.63 | 49700 |
| 2025-12-29 | 30.23 | $30.36 | 37931 |
| 2025-12-26 | 30.19 | $30.48 | 28000 |
| 2025-12-24 | 30.14 | $30.43 | 12241 |
| 2025-12-23 | 30.09 | $30.45 | 34000 |
| 2025-12-22 | 30.03 | $30.29 | 39900 |
| 2025-12-19 | 29.97 | $29.82 | 32500 |
| 2025-12-18 | 29.95 | $29.98 | 63200 |
| 2025-12-17 | 29.91 | $29.77 | 82149 |
| 2025-12-16 | 29.88 | $30.60 | 111317 |
| 2025-12-15 | 29.76 | $31.03 | 114100 |
| 2025-12-12 | 29.60 | $30.53 | 38926 |
| 2025-12-11 | 29.47 | $30.40 | 58011 |
| 2025-12-10 | 29.35 | $30.43 | 40548 |
| 2025-12-09 | 29.22 | $29.76 | 51900 |
| 2025-12-08 | 29.14 | $29.29 | 37100 |
| 2025-12-05 | 29.11 | $29.29 | 38800 |
| 2025-12-04 | 29.08 | $29.73 | 51900 |
| 2025-12-03 | 29.00 | $29.54 | 53902 |
| 2025-12-02 | 28.93 | $29.56 | 176648 |
| 2025-12-01 | 28.85 | $29.17 | 60600 |
| 2025-11-28 | 28.81 | $29.41 | 15048 |
| 2025-11-26 | 28.75 | $29.42 | 27000 |
| 2025-11-25 | 28.68 | $28.94 | 59106 |
| 2025-11-24 | 28.65 | $28.86 | 57700 |
| 2025-11-21 | 28.64 | $28.85 | 99500 |
| 2025-11-20 | 28.63 | $27.85 | 67700 |
| 2025-11-19 | 28.72 | $28.24 | 44606 |
| 2025-11-18 | 28.79 | $28.35 | 85700 |
| 2025-11-17 | 28.85 | $28.89 | 36600 |
| 2025-11-14 | 28.87 | $29.33 | 35700 |
| 2025-11-13 | 28.84 | $28.58 | 35430 |
| 2025-11-12 | 28.89 | $28.89 | 30200 |
| 2025-11-11 | 28.91 | $28.86 | 94119 |
| 2025-11-10 | 28.94 | $28.98 | 67710 |
| 2025-11-07 | 28.95 | $28.71 | 58513 |
| 2025-11-06 | 28.99 | $28.08 | 82437 |
| 2025-11-05 | 29.09 | $28.74 | 54000 |
| 2025-11-04 | 29.13 | $28.67 | 145106 |
| 2025-11-03 | 29.18 | $28.69 | 45200 |
| 2025-10-31 | 29.25 | $28.69 | 52800 |
| 2025-10-30 | 29.31 | $28.72 | 52009 |
| 2025-10-29 | 29.38 | $28.57 | 24400 |
| 2025-10-28 | 29.46 | $29.10 | 52100 |
| 2025-10-27 | 29.49 | $29.53 | 54400 |
| 2025-10-24 | 29.47 | $29.77 | 29000 |
| 2025-10-23 | 29.44 | $29.71 | 20100 |
| 2025-10-22 | 29.41 | $29.75 | 37600 |
| 2025-10-21 | 29.37 | $29.70 | 38500 |
| 2025-10-20 | 29.34 | $30.01 | 25300 |
| 2025-10-17 | 29.28 | $29.54 | 58548 |
| 2025-10-16 | 29.27 | $29.38 | 57800 |
| 2025-10-15 | 29.28 | $29.30 | 49300 |
| 2025-10-14 | 29.29 | $28.78 | 89100 |
| 2025-10-13 | 29.36 | $28.50 | 77900 |
| 2025-10-10 | 29.47 | $28.24 | 37100 |
| 2025-10-09 | 29.61 | $29.34 | 40281 |
| 2025-10-08 | 29.64 | $29.79 | 34100 |
| 2025-10-07 | 29.63 | $30.13 | 24901 |
| 2025-10-06 | 29.59 | $30.18 | 85556 |
| 2025-10-03 | 29.55 | $29.70 | 44004 |
| 2025-10-02 | 29.55 | $28.76 | 26500 |
| 2025-10-01 | 29.65 | $29.03 | 39000 |
| 2025-09-30 | 29.72 | $29.16 | 60519 |
| 2025-09-29 | 29.78 | $29.25 | 39901 |
| 2025-09-26 | 29.83 | $29.52 | 45002 |
| 2025-09-25 | 29.86 | $29.45 | 50319 |
| 2025-09-24 | 29.89 | $29.70 | 120710 |
| 2025-09-23 | 29.90 | $30.09 | 25400 |
| 2025-09-22 | 29.87 | $30.17 | 49000 |
| 2025-09-19 | 29.83 | $29.59 | 52738 |
| 2025-09-18 | 29.85 | $30.17 | 54200 |
| 2025-09-17 | 29.80 | $29.84 | 71223 |
| 2025-09-16 | 29.79 | $29.87 | 49323 |
| 2025-09-15 | 29.78 | $30.05 | 43134 |
| 2025-09-12 | 29.74 | $29.87 | 104828 |
| 2025-09-11 | 29.73 | $30.07 | 26547 |
| 2025-09-10 | 29.69 | $29.84 | 37600 |
| 2025-09-09 | 29.68 | $29.71 | 34213 |
| 2025-09-08 | 29.68 | $30.52 | 42900 |
| 2025-09-05 | 29.61 | $29.89 | 30203 |
| 2025-09-04 | 29.59 | $29.37 | 36000 |
| 2025-09-03 | 29.62 | $29.55 | 72400 |
| 2025-09-02 | 29.63 | $29.46 | 101226 |
| 2025-08-29 | 29.65 | $29.31 | 58334 |
| 2025-08-28 | 29.68 | $29.68 | 99200 |
| 2025-08-27 | 29.67 | $29.37 | 36900 |
| 2025-08-26 | 29.68 | $29.55 | 61303 |
| 2025-08-25 | 29.68 | $29.44 | 40803 |
| 2025-08-22 | 29.67 | $29.42 | 99100 |
| 2025-08-21 | 29.65 | $29.80 | 53811 |
| 2025-08-20 | 29.59 | $29.95 | 67919 |
| 2025-08-19 | 29.51 | $29.83 | 37000 |
| 2025-08-18 | 29.42 | $29.75 | 44500 |
| 2025-08-15 | 29.33 | $29.65 | 33615 |
| 2025-08-14 | 29.24 | $29.67 | 34602 |
| 2025-08-13 | 29.13 | $30.20 | 18606 |
| 2025-08-12 | 28.96 | $30.23 | 36200 |
| 2025-08-11 | 28.76 | $29.99 | 35216 |
| 2025-08-08 | 28.58 | $30.07 | 58540 |
| 2025-08-07 | 28.37 | $29.47 | 46600 |
| 2025-08-06 | 28.22 | $29.34 | 22200 |
| 2025-08-05 | 28.07 | $29.14 | 46414 |
| 2025-08-04 | 27.93 | $29.18 | 57846 |
| 2025-08-01 | 27.79 | $29.02 | 44646 |
| 2025-07-31 | 27.66 | $28.46 | 84714 |
| 2025-07-30 | 27.58 | $28.66 | 91646 |
| 2025-07-29 | 27.48 | $27.97 | 111121 |
| 2025-07-28 | 27.46 | $27.31 | 88600 |
| 2025-07-25 | 27.50 | $27.34 | 62700 |
| 2025-07-24 | 27.55 | $27.91 | 99300 |
| 2025-07-23 | 27.55 | $28.50 | 65800 |
| 2025-07-22 | 27.50 | $26.87 | 91100 |
| 2025-07-21 | 27.61 | $27.06 | 92700 |
| 2025-07-18 | 27.71 | $26.78 | 150000 |
| 2025-07-17 | 27.85 | $27.17 | 91440 |
| 2025-07-16 | 27.97 | $26.98 | 80900 |
| 2025-07-15 | 28.11 | $26.84 | 99646 |
| 2025-07-14 | 28.28 | $27.23 | 92039 |
| 2025-07-11 | 28.42 | $27.35 | 60000 |
| 2025-07-10 | 28.57 | $27.58 | 77911 |
| 2025-07-09 | 28.70 | $28.16 | 121328 |
| 2025-07-08 | 28.79 | $27.87 | 77227 |
| 2025-07-07 | 28.91 | $27.93 | 202500 |
| 2025-07-03 | 29.04 | $28.84 | 30935 |
| 2025-07-02 | 29.09 | $28.68 | 48400 |
| 2025-07-01 | 29.15 | $28.43 | 61000 |
| 2025-06-30 | 29.25 | $28.91 | 126000 |
| 2025-06-27 | 29.31 | $29.21 | 75000 |
| 2025-06-26 | 29.35 | $29.13 | 90200 |
| 2025-06-25 | 29.40 | $28.87 | 48800 |
| 2025-06-24 | 29.49 | $29.06 | 75400 |
| 2025-06-23 | 29.56 | $28.72 | 142635 |
| 2025-06-20 | 29.67 | $28.87 | 59629 |
| 2025-06-18 | 29.78 | $29.35 | 56800 |
| 2025-06-17 | 29.85 | $29.11 | 63200 |
| 2025-06-16 | 29.95 | $29.29 | 135449 |
| 2025-06-13 | 30.04 | $29.53 | 177600 |
| 2025-06-12 | 30.12 | $30.01 | 82518 |
| 2025-06-11 | 30.16 | $29.95 | 39400 |
| 2025-06-10 | 30.21 | $29.91 | 43400 |
| 2025-06-09 | 30.29 | $29.75 | 44447 |
| 2025-06-06 | 30.38 | $30.00 | 32605 |
| 2025-06-05 | 30.47 | $29.76 | 74311 |
| 2025-06-04 | 30.58 | $29.79 | 86900 |
| 2025-06-03 | 30.69 | $29.94 | 206027 |
| 2025-06-02 | 30.81 | $30.35 | 70812 |
| 2025-05-30 | 30.88 | $30.54 | 38701 |
| 2025-05-29 | 30.94 | $30.43 | 54200 |
| 2025-05-28 | 31.01 | $30.19 | 32445 |
| 2025-05-27 | 31.11 | $30.49 | 54237 |
| 2025-05-23 | 31.18 | $30.41 | 37208 |
| 2025-05-22 | 31.26 | $30.37 | 31222 |
| 2025-05-21 | 31.34 | $30.59 | 29828 |
| 2025-05-20 | 31.40 | $30.85 | 67518 |
| 2025-05-19 | 31.42 | $30.99 | 49219 |
| 2025-05-16 | 31.42 | $31.13 | 25248 |
| 2025-05-15 | 31.41 | $31.48 | 95600 |
| 2025-05-14 | 31.35 | $31.88 | 30300 |
| 2025-05-13 | 31.24 | $32.21 | 81604 |
| 2025-05-12 | 31.10 | $32.28 | 50339 |
| 2025-05-09 | 30.93 | $31.90 | 29500 |
| 2025-05-08 | 30.79 | $31.40 | 45100 |
| 2025-05-07 | 30.68 | $31.47 | 38518 |
| 2025-05-06 | 30.55 | $31.53 | 32212 |
| 2025-05-05 | 30.40 | $31.58 | 33942 |
| 2025-05-02 | 30.23 | $31.44 | 41400 |
| 2025-05-01 | 30.06 | $30.75 | 60400 |
| 2025-04-30 | 29.96 | $30.72 | 36900 |
| 2025-04-29 | 29.87 | $31.02 | 43900 |
| 2025-04-28 | 29.75 | $30.88 | 75908 |
| 2025-04-25 | 29.64 | $30.20 | 63214 |
| 2025-04-24 | 29.61 | $29.50 | 78529 |
| 2025-04-23 | 29.66 | $30.00 | 57600 |
| 2025-04-22 | 29.67 | $29.76 | 108512 |
| 2025-04-21 | 29.72 | $29.30 | 51105 |
| 2025-04-17 | 29.82 | $29.96 | 62813 |
| 2025-04-16 | 29.88 | $29.70 | 61646 |
| 2025-04-15 | 29.97 | $30.13 | 142834 |
| 2025-04-14 | 30.04 | $29.78 | 144640 |
| 2025-04-11 | 30.16 | $29.59 | 183029 |
| 2025-04-10 | 30.31 | $29.26 | 135900 |
| 2025-04-09 | 30.51 | $29.22 | 307100 |
| 2025-04-08 | 30.73 | $27.90 | 226822 |
| 2025-04-07 | 31.10 | $27.71 | 159821 |
| 2025-04-04 | 31.51 | $28.60 | 57642 |
| 2025-04-03 | 31.85 | $29.70 | 122244 |
| 2025-04-02 | 32.11 | $31.28 | 39500 |
| 2025-04-01 | 32.24 | $31.22 | 58618 |
| 2025-03-31 | 32.39 | $31.19 | 80641 |
| 2025-03-28 | 32.55 | $31.59 | 55349 |
| 2025-03-27 | 32.69 | $32.10 | 64000 |
| 2025-03-26 | 32.78 | $32.04 | 24445 |
| 2025-03-25 | 32.90 | $32.50 | 39232 |
| 2025-03-24 | 32.98 | $32.11 | 47722 |
| 2025-03-21 | 33.10 | $32.49 | 44001 |
| 2025-03-20 | 33.20 | $32.85 | 25744 |
| 2025-03-19 | 33.26 | $33.02 | 41812 |
| 2025-03-18 | 33.32 | $32.83 | 27233 |
| 2025-03-17 | 33.40 | $33.20 | 53033 |
| 2025-03-14 | 33.45 | $33.12 | 38500 |
| 2025-03-13 | 33.51 | $32.87 | 47235 |
| 2025-03-12 | 33.59 | $32.25 | 36745 |
| 2025-03-11 | 33.73 | $32.31 | 46000 |
| 2025-03-10 | 33.86 | $32.21 | 22800 |
| 2025-03-07 | 33.99 | $33.61 | 35548 |
| 2025-03-06 | 33.99 | $34.29 | 32300 |
| 2025-03-05 | 33.91 | $34.35 | 46542 |
| 2025-03-04 | 33.82 | $34.10 | 181000 |
| 2025-03-03 | 33.74 | $34.35 | 55400 |
| 2025-02-28 | 33.63 | $33.88 | 49732 |
| 2025-02-27 | 33.56 | $33.90 | 17600 |
| 2025-02-26 | 33.49 | $34.35 | 25900 |
| 2025-02-25 | 33.35 | $34.43 | 50340 |
| 2025-02-24 | 33.20 | $33.91 | 99500 |
| 2025-02-21 | 33.09 | $34.06 | 21700 |
| 2025-02-20 | 32.95 | $34.16 | 89700 |
| 2025-02-19 | 32.79 | $34.08 | 82300 |
| 2025-02-18 | 32.62 | $33.96 | 230224 |
| 2025-02-14 | 32.45 | $34.00 | 31600 |
| 2025-02-13 | 32.27 | $33.73 | 34711 |
| 2025-02-12 | 32.11 | $32.58 | 39300 |
| 2025-02-11 | 32.04 | $31.72 | 32600 |
| 2025-02-10 | 32.06 | $31.80 | 39337 |
| 2025-02-07 | 32.07 | $31.32 | 68408 |
| 2025-02-06 | 32.12 | $32.21 | 30900 |
| 2025-02-05 | 32.09 | $32.63 | 77147 |
| 2025-02-04 | 32.02 | $32.89 | 36405 |
| 2025-02-03 | 31.92 | $31.84 | 38802 |
| 2025-01-31 | 31.92 | $32.25 | 22614 |
| 2025-01-30 | 31.88 | $33.70 | 39823 |
| 2025-01-29 | 31.70 | $31.86 | 21000 |
| 2025-01-28 | 31.70 | $32.03 | 57900 |
| 2025-01-27 | 31.69 | $31.73 | 54800 |
| 2025-01-24 | 31.72 | $32.00 | 44906 |
| 2025-01-23 | 31.72 | $31.59 | 30823 |
| 2025-01-22 | 31.77 | $31.32 | 58535 |
| 2025-01-21 | 31.84 | $31.61 | 59900 |
| 2025-01-17 | 31.90 | $31.45 | 19322 |
| 2025-01-16 | 31.97 | $31.52 | 24900 |
| 2025-01-15 | 32.05 | $31.57 | 41044 |
| 2025-01-14 | 32.12 | $31.34 | 50600 |
| 2025-01-13 | 32.23 | $31.25 | 38300 |
| 2025-01-10 | 32.35 | $31.29 | 36344 |
| 2025-01-08 | 32.48 | $31.94 | 41000 |
| 2025-01-07 | 32.55 | $31.80 | 46419 |
| 2025-01-06 | 32.64 | $32.16 | 72300 |
| 2025-01-03 | 32.70 | $32.56 | 79317 |
| 2025-01-02 | 32.72 | $32.27 | 84906 |
| 2024-12-31 | 32.77 | $32.55 | 14000 |
| 2024-12-30 | 32.80 | $32.55 | 41800 |
| 2024-12-27 | 32.83 | $32.68 | 24800 |
| 2024-12-26 | 32.84 | $32.87 | 27417 |
| 2024-12-24 | 32.84 | $33.14 | 12200 |
| 2024-12-23 | 32.80 | $33.03 | 49841 |
| 2024-12-20 | 32.78 | $32.93 | 48500 |
| 2024-12-19 | 32.76 | $32.58 | 33104 |
| 2024-12-18 | 32.78 | $32.17 | 20443 |
| 2024-12-17 | 32.83 | $32.55 | 27508 |
| 2024-12-16 | 32.85 | $32.79 | 27000 |
| 2024-12-13 | 32.84 | $32.71 | 17934 |
| 2024-12-12 | 32.84 | $33.10 | 32318 |
| 2024-12-11 | 32.79 | $33.10 | 38018 |
| 2024-12-10 | 32.75 | $32.98 | 42314 |
| 2024-12-09 | 32.71 | $33.14 | 23523 |
| 2024-12-06 | 32.66 | $33.21 | 51840 |
| 2024-12-05 | 32.60 | $32.84 | 41400 |
| 2024-12-04 | 32.57 | $32.44 | 26200 |
| 2024-12-03 | 32.58 | $33.09 | 43600 |
| 2024-12-02 | 32.53 | $32.74 | 257908 |
| 2024-11-29 | 32.51 | $32.69 | 39000 |
| 2024-11-27 | 32.50 | $32.55 | 18700 |
| 2024-11-26 | 32.50 | $32.44 | 18200 |
| 2024-11-25 | 32.51 | $32.79 | 38914 |
| 2024-11-22 | 32.49 | $32.75 | 20036 |
| 2024-11-21 | 32.47 | $32.37 | 33400 |
| 2024-11-20 | 32.49 | $32.05 | 35230 |
| 2024-11-19 | 32.54 | $32.41 | 37202 |
| 2024-11-18 | 32.56 | $32.31 | 26300 |
| 2024-11-15 | 32.60 | $32.26 | 27707 |
| 2024-11-14 | 32.64 | $32.62 | 19700 |
| 2024-11-13 | 32.66 | $32.03 | 19300 |
| 2024-11-12 | 32.74 | $32.20 | 33201 |
| 2024-11-11 | 32.82 | $32.96 | 25906 |
| 2024-11-08 | 32.83 | $32.77 | 18700 |
| 2024-11-07 | 32.86 | $33.21 | 21046 |
| 2024-11-06 | 32.85 | $32.73 | 16933 |
| 2024-11-05 | 32.90 | $32.93 | 37600 |
| 2024-11-04 | 32.93 | $32.31 | 57518 |
| 2024-11-01 | 33.02 | $32.38 | 21214 |
| 2024-10-31 | 33.11 | $32.19 | 24600 |
| 2024-10-30 | 33.22 | $33.12 | 56500 |
| 2024-10-29 | 33.24 | $33.05 | 26000 |
| 2024-10-28 | 33.26 | $32.87 | 35400 |
| 2024-10-25 | 33.31 | $32.56 | 25709 |
| 2024-10-24 | 33.38 | $32.29 | 23006 |
| 2024-10-23 | 33.49 | $32.48 | 31900 |
| 2024-10-22 | 33.58 | $33.22 | 22700 |
| 2024-10-21 | 33.61 | $33.33 | 24043 |
| 2024-10-18 | 33.62 | $33.81 | 13541 |
| 2024-10-17 | 33.59 | $33.73 | 35940 |
| 2024-10-16 | 33.56 | $34.08 | 20513 |
| 2024-10-15 | 33.49 | $33.73 | 32600 |
| 2024-10-14 | 33.45 | $33.98 | 10900 |
| 2024-10-11 | 33.39 | $33.99 | 30400 |
| 2024-10-10 | 33.33 | $34.22 | 35838 |
| 2024-10-09 | 33.24 | $34.00 | 19200 |
| 2024-10-08 | 33.17 | $33.70 | 39400 |
| 2024-10-07 | 33.14 | $32.77 | 30500 |
| 2024-10-04 | 33.20 | $33.19 | 16000 |
| 2024-10-03 | 33.22 | $32.71 | 42100 |
| 2024-10-02 | 33.29 | $32.70 | 24900 |
| 2024-10-01 | 33.37 | $32.99 | 46103 |
| 2024-09-30 | 33.42 | $32.89 | 19300 |
| 2024-09-27 | 33.50 | $33.17 | 32100 |
| 2024-09-26 | 33.55 | $34.01 | 16205 |
| 2024-09-25 | 33.53 | $33.05 | 24100 |
| 2024-09-24 | 33.60 | $33.35 | 18300 |
| 2024-09-23 | 33.65 | $33.31 | 19300 |
| 2024-09-20 | 33.72 | $33.12 | 52322 |
| 2024-09-19 | 33.80 | $33.50 | 25500 |
| 2024-09-18 | 33.86 | $32.76 | 45500 |
| 2024-09-17 | 33.98 | $33.68 | 27928 |
| 2024-09-16 | 34.02 | $33.57 | 22200 |
| 2024-09-13 | 34.05 | $33.46 | 22900 |
| 2024-09-12 | 34.09 | $34.31 | 27500 |
| 2024-09-11 | 34.03 | $34.23 | 36649 |
| 2024-09-10 | 33.97 | $33.80 | 29900 |
| 2024-09-09 | 33.93 | $33.87 | 42400 |
| 2024-09-06 | 33.87 | $33.15 | 62000 |
| 2024-09-05 | 33.87 | $34.07 | 281144 |
| 2024-09-04 | 33.76 | $34.32 | 43100 |
| 2024-09-03 | 33.60 | $34.28 | 46500 |
| 2024-08-30 | 33.41 | $34.35 | 121436 |
| 2024-08-29 | 33.18 | $34.53 | 97900 |
| 2024-08-28 | 32.91 | $34.46 | 20630 |
| 2024-08-27 | 32.62 | $34.54 | 32048 |
| 2024-08-26 | 32.31 | $34.47 | 41639 |
| 2024-08-23 | 31.99 | $35.09 | 42600 |
| 2024-08-22 | 31.59 | $34.15 | 28700 |
| 2024-08-21 | 31.26 | $34.36 | 65800 |
| 2024-08-20 | 30.87 | $32.77 | 26800 |
| 2024-08-19 | 30.62 | $32.67 | 56610 |
| 2024-08-16 | 30.35 | $31.55 | 35000 |
| 2024-08-15 | 30.18 | $31.96 | 34227 |
| 2024-08-14 | 29.95 | $31.60 | 66700 |
| 2024-08-13 | 29.74 | $31.49 | 59100 |
| 2024-08-12 | 29.52 | $30.85 | 80441 |
| 2024-08-09 | 29.35 | $30.81 | 71909 |
| 2024-08-08 | 29.17 | $30.54 | 67814 |
| 2024-08-07 | 29.01 | $29.45 | 145000 |
| 2024-08-06 | 28.94 | $28.16 | 215600 |
| 2024-08-05 | 28.99 | $27.70 | 84442 |
| 2024-08-02 | 29.09 | $27.97 | 36700 |
| 2024-08-01 | 29.16 | $28.58 | 44400 |
| 2024-07-31 | 29.16 | $31.08 | 93848 |
| 2024-07-30 | 28.91 | $30.46 | 54101 |
| 2024-07-29 | 28.71 | $30.80 | 70200 |
| 2024-07-26 | 28.45 | $30.39 | 42800 |
| 2024-07-25 | 28.22 | $29.39 | 21449 |
| 2024-07-24 | 28.07 | $28.37 | 37400 |
| 2024-07-23 | 28.02 | $28.34 | 18700 |
| 2024-07-22 | 27.96 | $28.20 | 21600 |
| 2024-07-19 | 27.92 | $28.29 | 12041 |
| 2024-07-18 | 27.86 | $28.32 | 26330 |
| 2024-07-17 | 27.79 | $28.36 | 25814 |
| 2024-07-16 | 27.72 | $28.38 | 24118 |
| 2024-07-15 | 27.64 | $27.78 | 17000 |
| 2024-07-12 | 27.63 | $27.88 | 51800 |
| 2024-07-11 | 27.61 | $28.31 | 73800 |
| 2024-07-10 | 27.55 | $28.18 | 70041 |
| 2024-07-09 | 27.50 | $27.84 | 27400 |
| 2024-07-08 | 27.50 | $27.53 | 26038 |
| 2024-07-05 | 27.53 | $27.20 | 25308 |
| 2024-07-03 | 27.61 | $27.43 | 27200 |
| 2024-07-02 | 27.67 | $27.52 | 53000 |
| 2024-07-01 | 27.74 | $27.17 | 41428 |
| 2024-06-28 | 27.85 | $27.13 | 58610 |
| 2024-06-27 | 27.97 | $27.27 | 29600 |
| 2024-06-26 | 28.08 | $27.52 | 32300 |
| 2024-06-25 | 28.17 | $27.67 | 81643 |
| 2024-06-24 | 28.25 | $27.31 | 53520 |
| 2024-06-21 | 28.37 | $27.16 | 65346 |
| 2024-06-20 | 28.51 | $27.23 | 51803 |
| 2024-06-18 | 28.64 | $27.90 | 54200 |
| 2024-06-17 | 28.71 | $27.75 | 41835 |
| 2024-06-14 | 28.80 | $28.13 | 33200 |
| 2024-06-13 | 28.84 | $28.00 | 32447 |
| 2024-06-12 | 28.90 | $28.80 | 20641 |
| 2024-06-11 | 28.89 | $28.95 | 72945 |
| 2024-06-10 | 28.85 | $29.07 | 105903 |
| 2024-06-07 | 28.80 | $29.31 | 20300 |
| 2024-06-06 | 28.72 | $29.25 | 26838 |
| 2024-06-05 | 28.63 | $29.06 | 34300 |
| 2024-06-04 | 28.57 | $29.84 | 124900 |
| 2024-06-03 | 28.41 | $29.92 | 113546 |
| 2024-05-31 | 28.24 | $28.94 | 42100 |
| 2024-05-30 | 28.16 | $28.66 | 38746 |
| 2024-05-29 | 28.10 | $28.28 | 53204 |
| 2024-05-28 | 28.06 | $28.66 | 30600 |
| 2024-05-24 | 27.99 | $28.33 | 22100 |
| 2024-05-23 | 27.94 | $27.90 | 35302 |
| 2024-05-22 | 27.92 | $27.74 | 18900 |
| 2024-05-21 | 27.92 | $27.98 | 26124 |
| 2024-05-20 | 27.90 | $28.14 | 36100 |
| 2024-05-17 | 27.87 | $27.73 | 33300 |
| 2024-05-16 | 27.88 | $27.85 | 20600 |
| 2024-05-15 | 27.88 | $28.47 | 29830 |
| 2024-05-14 | 27.82 | $28.24 | 19733 |
| 2024-05-13 | 27.78 | $27.96 | 20400 |
| 2024-05-10 | 27.77 | $28.17 | 26000 |
| 2024-05-09 | 27.75 | $28.11 | 44400 |
| 2024-05-08 | 27.74 | $27.82 | 38534 |
| 2024-05-07 | 27.76 | $27.93 | 25100 |
| 2024-05-06 | 27.78 | $27.91 | 22618 |
| 2024-05-03 | 27.81 | $27.84 | 22000 |
| 2024-05-02 | 27.85 | $27.64 | 27000 |
| 2024-05-01 | 27.91 | $27.45 | 26100 |
| 2024-04-30 | 28.00 | $26.97 | 25400 |
| 2024-04-29 | 28.16 | $27.26 | 35038 |
| 2024-04-26 | 28.29 | $27.07 | 35509 |
| 2024-04-25 | 28.46 | $26.17 | 45845 |
| 2024-04-24 | 28.73 | $27.66 | 59549 |
| 2024-04-23 | 28.87 | $28.84 | 38531 |
| 2024-04-22 | 28.89 | $28.81 | 90700 |
| 2024-04-19 | 28.93 | $28.24 | 22113 |
| 2024-04-18 | 29.03 | $28.24 | 22249 |
| 2024-04-17 | 29.13 | $28.42 | 29417 |
| 2024-04-16 | 29.23 | $28.65 | 37437 |
| 2024-04-15 | 29.30 | $28.92 | 24300 |
| 2024-04-12 | 29.36 | $28.97 | 19918 |
| 2024-04-11 | 29.41 | $29.10 | 36824 |
| 2024-04-10 | 29.45 | $28.89 | 24849 |
| 2024-04-09 | 29.52 | $29.21 | 34500 |
| 2024-04-08 | 29.55 | $29.26 | 19600 |
| 2024-04-05 | 29.59 | $29.19 | 20216 |
| 2024-04-04 | 29.65 | $29.15 | 26600 |
| 2024-04-03 | 29.71 | $29.66 | 20500 |
| 2024-04-02 | 29.71 | $29.59 | 33249 |
| 2024-04-01 | 29.73 | $29.75 | 91838 |
| 2024-03-28 | 29.72 | $29.75 | 35300 |
| 2024-03-27 | 29.72 | $29.73 | 19600 |
| 2024-03-26 | 29.71 | $29.66 | 36447 |
| 2024-03-25 | 29.70 | $29.46 | 40200 |
| 2024-03-22 | 29.71 | $29.95 | 21233 |
| 2024-03-21 | 29.67 | $29.82 | 63800 |
| 2024-03-20 | 29.63 | $29.78 | 43408 |
| 2024-03-19 | 29.59 | $29.75 | 55400 |
| 2024-03-18 | 29.55 | $29.65 | 49500 |
| 2024-03-15 | 29.50 | $29.40 | 25800 |
| 2024-03-14 | 29.47 | $29.27 | 53200 |
| 2024-03-13 | 29.44 | $29.44 | 37800 |
| 2024-03-12 | 29.39 | $30.14 | 42819 |
| 2024-03-11 | 29.26 | $29.73 | 48700 |
| 2024-03-08 | 29.15 | $31.05 | 90537 |
| 2024-03-07 | 28.90 | $30.10 | 26902 |
| 2024-03-06 | 28.73 | $29.61 | 46800 |
| 2024-03-05 | 28.59 | $29.15 | 50500 |
| 2024-03-04 | 28.49 | $29.48 | 45100 |
| 2024-03-01 | 28.34 | $29.28 | 52800 |
| 2024-02-29 | 28.20 | $29.19 | 29840 |
| 2024-02-28 | 28.07 | $28.91 | 38500 |
| 2024-02-27 | 27.95 | $29.11 | 71740 |
| 2024-02-26 | 27.79 | $28.50 | 35400 |
| 2024-02-23 | 27.68 | $28.59 | 38124 |
| 2024-02-22 | 27.55 | $28.53 | 75944 |
| 2024-02-21 | 27.41 | $28.11 | 32100 |
| 2024-02-20 | 27.29 | $27.96 | 32000 |
| 2024-02-16 | 27.18 | $27.97 | 69419 |
| 2024-02-15 | 27.06 | $27.63 | 64300 |
| 2024-02-14 | 26.96 | $27.42 | 36328 |
| 2024-02-13 | 26.86 | $27.23 | 38300 |
| 2024-02-12 | 26.78 | $27.26 | 43400 |
| 2024-02-09 | 26.69 | $27.17 | 61432 |
| 2024-02-08 | 26.61 | $27.21 | 42018 |
| 2024-02-07 | 26.51 | $27.67 | 164300 |
| 2024-02-06 | 26.35 | $26.95 | 50900 |
| 2024-02-05 | 26.26 | $26.98 | 46100 |
| 2024-02-02 | 26.16 | $26.84 | 46948 |
| 2024-02-01 | 26.07 | $27.55 | 63213 |
| 2024-01-31 | 25.89 | $27.54 | 76100 |
| 2024-01-30 | 25.71 | $26.81 | 150448 |
| 2024-01-29 | 25.59 | $25.80 | 30614 |
| 2024-01-26 | 25.57 | $25.58 | 18900 |
| 2024-01-25 | 25.57 | $25.47 | 58900 |
| 2024-01-24 | 25.58 | $25.74 | 112700 |
| 2024-01-23 | 25.57 | $25.60 | 66800 |
| 2024-01-22 | 25.58 | $25.50 | 22304 |
| 2024-01-19 | 25.59 | $25.26 | 42600 |
| 2024-01-18 | 25.63 | $25.63 | 25100 |
| 2024-01-17 | 25.63 | $25.43 | 30200 |
| 2024-01-16 | 25.64 | $25.81 | 19600 |
| 2024-01-12 | 25.63 | $25.89 | 33632 |
| 2024-01-11 | 25.60 | $25.63 | 21600 |
| 2024-01-10 | 25.61 | $25.70 | 21533 |
| 2024-01-09 | 25.61 | $25.33 | 26418 |
| 2024-01-08 | 25.64 | $25.84 | 26535 |
| 2024-01-05 | 25.63 | $25.52 | 22700 |
| 2024-01-04 | 25.65 | $25.33 | 27200 |
| 2024-01-03 | 25.70 | $25.26 | 47740 |
| 2024-01-02 | 25.75 | $25.45 | 18112 |
| 2023-12-29 | 25.79 | $25.60 | 54149 |
| 2023-12-28 | 25.81 | $25.60 | 15800 |
| 2023-12-27 | 25.84 | $26.03 | 28200 |
| 2023-12-26 | 25.82 | $26.04 | 19329 |
| 2023-12-22 | 25.80 | $25.81 | 64100 |
| 2023-12-21 | 25.79 | $26.02 | 26845 |
| 2023-12-20 | 25.76 | $25.47 | 22800 |
| 2023-12-19 | 25.78 | $25.66 | 55700 |
| 2023-12-18 | 25.78 | $25.20 | 39848 |
| 2023-12-15 | 25.82 | $25.33 | 39145 |
| 2023-12-14 | 25.85 | $25.85 | 25018 |
| 2023-12-13 | 25.82 | $26.34 | 97614 |
| 2023-12-12 | 25.74 | $26.00 | 130414 |
| 2023-12-11 | 25.68 | $26.10 | 22600 |
| 2023-12-08 | 25.61 | $25.78 | 72400 |
| 2023-12-07 | 25.56 | $26.15 | 49100 |
| 2023-12-06 | 25.46 | $26.04 | 49321 |
| 2023-12-05 | 25.37 | $25.85 | 138300 |
| 2023-12-04 | 25.29 | $25.90 | 30205 |
| 2023-12-01 | 25.20 | $26.26 | 21700 |
| 2023-11-30 | 25.07 | $25.77 | 87400 |
| 2023-11-29 | 24.97 | $25.56 | 16047 |
| 2023-11-28 | 24.89 | $25.60 | 31513 |
| 2023-11-27 | 24.79 | $25.19 | 10542 |
| 2023-11-24 | 24.72 | $25.23 | 12742 |
| 2023-11-22 | 24.64 | $25.03 | 32200 |
| 2023-11-21 | 24.57 | $25.06 | 22605 |
| 2023-11-20 | 24.50 | $24.80 | 38600 |
| 2023-11-17 | 24.45 | $24.84 | 19400 |
| 2023-11-16 | 24.39 | $24.63 | 19646 |
| 2023-11-15 | 24.36 | $24.59 | 27116 |
| 2023-11-14 | 24.33 | $25.04 | 49315 |
| 2023-11-13 | 24.25 | $24.70 | 133900 |
| 2023-11-10 | 24.21 | $24.48 | 44200 |
| 2023-11-09 | 24.19 | $24.14 | 56348 |
| 2023-11-08 | 24.20 | $24.25 | 28200 |
| 2023-11-07 | 24.19 | $24.46 | 43400 |
| 2023-11-06 | 24.17 | $24.80 | 81741 |
| 2023-11-03 | 24.11 | $24.75 | 44600 |
| 2023-11-02 | 24.04 | $24.41 | 45300 |
| 2023-11-01 | 24.01 | $24.09 | 55012 |
| 2023-10-31 | 24.00 | $23.58 | 96500 |
| 2023-10-30 | 24.04 | $23.39 | 47841 |
| 2023-10-27 | 24.09 | $22.98 | 53600 |
| 2023-10-26 | 24.19 | $23.15 | 79300 |
| 2023-10-25 | 24.29 | $24.38 | 38000 |
| 2023-10-24 | 24.26 | $24.36 | 72906 |
| 2023-10-23 | 24.24 | $24.44 | 52832 |
| 2023-10-20 | 24.20 | $24.48 | 45600 |
| 2023-10-19 | 24.17 | $25.13 | 90000 |
| 2023-10-18 | 24.07 | $24.54 | 49217 |
| 2023-10-17 | 24.03 | $24.66 | 60500 |
| 2023-10-16 | 23.98 | $24.56 | 102543 |
| 2023-10-13 | 23.94 | $24.04 | 81721 |
| 2023-10-12 | 23.94 | $24.20 | 51643 |
| 2023-10-11 | 23.94 | $24.10 | 33616 |
| 2023-10-10 | 23.95 | $24.04 | 52500 |
| 2023-10-09 | 23.96 | $23.61 | 38226 |
| 2023-10-06 | 24.02 | $23.61 | 48500 |
| 2023-10-05 | 24.08 | $23.40 | 49012 |
| 2023-10-04 | 24.16 | $23.06 | 72300 |
| 2023-10-03 | 24.28 | $23.25 | 92413 |
| 2023-10-02 | 24.39 | $23.77 | 38929 |
| 2023-09-29 | 24.46 | $24.00 | 50231 |
| 2023-09-28 | 24.50 | $24.59 | 50634 |
| 2023-09-27 | 24.49 | $24.30 | 40446 |
| 2023-09-26 | 24.51 | $24.35 | 29125 |
| 2023-09-25 | 24.52 | $24.65 | 26421 |
| 2023-09-22 | 24.51 | $24.62 | 27300 |
| 2023-09-21 | 24.49 | $24.54 | 22700 |
| 2023-09-20 | 24.48 | $24.67 | 50307 |
| 2023-09-19 | 24.46 | $24.94 | 57800 |
| 2023-09-18 | 24.40 | $24.50 | 36700 |
| 2023-09-15 | 24.39 | $24.48 | 31514 |
| 2023-09-14 | 24.38 | $24.52 | 37900 |
| 2023-09-13 | 24.36 | $24.21 | 52200 |
| 2023-09-12 | 24.38 | $24.38 | 95800 |
| 2023-09-11 | 24.38 | $24.48 | 56720 |
| 2023-09-08 | 24.37 | $24.10 | 27000 |
| 2023-09-07 | 24.41 | $24.35 | 49430 |
| 2023-09-06 | 24.42 | $24.43 | 53329 |
| 2023-09-05 | 24.43 | $24.33 | 34838 |
| 2023-09-01 | 24.46 | $24.55 | 34638 |
| 2023-08-31 | 24.47 | $24.55 | 26109 |
| 2023-08-30 | 24.48 | $24.29 | 50712 |
| 2023-08-29 | 24.52 | $24.69 | 46641 |
| 2023-08-28 | 24.52 | $24.53 | 84801 |
| 2023-08-25 | 24.55 | $24.34 | 86600 |
| 2023-08-24 | 24.61 | $24.09 | 58000 |
| 2023-08-23 | 24.70 | $24.37 | 30400 |
| 2023-08-22 | 24.77 | $24.31 | 50200 |
| 2023-08-21 | 24.86 | $24.14 | 57100 |
| 2023-08-18 | 24.98 | $24.22 | 68100 |
| 2023-08-17 | 25.10 | $24.35 | 61849 |
| 2023-08-16 | 25.22 | $24.34 | 91724 |
| 2023-08-15 | 25.35 | $24.35 | 54500 |
| 2023-08-14 | 25.49 | $24.70 | 36600 |
| 2023-08-11 | 25.61 | $25.17 | 45900 |
| 2023-08-10 | 25.69 | $25.22 | 154700 |
| 2023-08-09 | 25.77 | $25.20 | 71902 |
| 2023-08-08 | 25.86 | $25.21 | 82800 |
| 2023-08-07 | 25.96 | $25.32 | 82800 |
| 2023-08-04 | 26.05 | $25.28 | 47900 |
| 2023-08-03 | 26.15 | $25.08 | 66200 |
| 2023-08-02 | 26.27 | $25.56 | 94003 |
| 2023-08-01 | 26.35 | $25.61 | 230018 |
| 2023-07-31 | 26.43 | $25.86 | 37300 |
| 2023-07-28 | 26.49 | $25.73 | 69100 |
| 2023-07-27 | 26.57 | $26.40 | 53240 |
| 2023-07-26 | 26.58 | $26.74 | 35800 |
| 2023-07-25 | 26.55 | $26.60 | 38041 |
| 2023-07-24 | 26.55 | $26.58 | 49900 |
| 2023-07-21 | 26.54 | $26.52 | 39900 |
| 2023-07-20 | 26.53 | $26.67 | 19600 |
| 2023-07-19 | 26.52 | $26.84 | 25934 |
| 2023-07-18 | 26.49 | $26.93 | 57519 |
| 2023-07-17 | 26.46 | $26.35 | 24732 |
| 2023-07-14 | 26.47 | $26.33 | 35614 |
| 2023-07-13 | 26.49 | $26.75 | 57936 |
| 2023-07-12 | 26.47 | $26.71 | 35616 |
| 2023-07-11 | 26.44 | $26.52 | 28812 |
| 2023-07-10 | 26.43 | $26.34 | 21810 |
| 2023-07-07 | 26.43 | $26.19 | 26600 |
| 2023-07-06 | 26.44 | $26.19 | 36318 |
| 2023-07-05 | 26.45 | $26.27 | 38816 |
| 2023-07-03 | 26.44 | $26.54 | 105700 |
| 2023-06-30 | 26.41 | $26.29 | 45000 |
| 2023-06-29 | 26.39 | $26.35 | 29818 |
| 2023-06-28 | 26.36 | $26.57 | 36109 |
| 2023-06-27 | 26.30 | $26.49 | 56305 |
| 2023-06-26 | 26.24 | $26.59 | 31200 |
| 2023-06-23 | 26.16 | $26.17 | 67800 |
| 2023-06-22 | 26.11 | $27.04 | 52738 |
| 2023-06-21 | 25.98 | $27.09 | 38800 |
| 2023-06-20 | 25.82 | $27.24 | 107328 |
| 2023-06-16 | 25.64 | $26.76 | 85332 |
| 2023-06-15 | 25.49 | $26.57 | 362900 |
| 2023-06-14 | 25.35 | $25.87 | 277705 |
| 2023-06-13 | 25.27 | $25.85 | 131800 |
| 2023-06-12 | 25.18 | $25.71 | 41100 |
| 2023-06-09 | 25.09 | $25.66 | 65509 |
| 2023-06-08 | 25.00 | $25.40 | 69017 |
| 2023-06-07 | 24.93 | $25.20 | 35700 |
| 2023-06-06 | 24.87 | $25.65 | 119100 |
| 2023-06-05 | 24.76 | $25.41 | 81900 |
| 2023-06-02 | 24.66 | $25.23 | 91300 |
| 2023-06-01 | 24.57 | $25.26 | 71700 |
| 2023-05-31 | 24.48 | $24.68 | 71627 |
| 2023-05-30 | 24.43 | $24.82 | 36624 |
| 2023-05-26 | 24.36 | $24.93 | 183617 |
| 2023-05-25 | 24.27 | $25.05 | 94500 |
| 2023-05-24 | 24.17 | $24.73 | 96400 |
| 2023-05-23 | 24.09 | $24.52 | 61800 |
| 2023-05-22 | 24.02 | $24.91 | 66045 |
| 2023-05-19 | 23.89 | $24.63 | 122538 |
| 2023-05-18 | 23.78 | $24.27 | 47000 |
| 2023-05-17 | 23.70 | $24.30 | 84608 |
| 2023-05-16 | 23.60 | $23.76 | 102900 |
| 2023-05-15 | 23.55 | $23.90 | 39100 |
| 2023-05-12 | 23.47 | $23.71 | 40301 |
| 2023-05-11 | 23.40 | $23.69 | 46200 |
| 2023-05-10 | 23.33 | $23.78 | 65026 |
| 2023-05-09 | 23.24 | $24.03 | 28611 |
| 2023-05-08 | 23.11 | $24.04 | 76100 |
| 2023-05-05 | 22.98 | $23.76 | 41900 |
| 2023-05-04 | 22.86 | $23.66 | 72303 |
| 2023-05-03 | 22.75 | $23.60 | 63600 |
| 2023-05-02 | 22.63 | $23.34 | 79300 |
| 2023-05-01 | 22.54 | $23.32 | 103600 |
| 2023-04-28 | 22.44 | $23.72 | 37300 |
| 2023-04-27 | 22.30 | $23.71 | 317026 |
| 2023-04-26 | 22.15 | $22.70 | 136300 |
| 2023-04-25 | 22.09 | $22.22 | 226518 |
| 2023-04-24 | 22.07 | $22.11 | 43403 |
| 2023-04-21 | 22.07 | $22.31 | 27400 |
| 2023-04-20 | 22.04 | $22.03 | 41902 |
| 2023-04-19 | 22.03 | $21.93 | 45600 |
| 2023-04-18 | 22.04 | $22.18 | 35600 |
| 2023-04-17 | 22.02 | $21.97 | 26300 |
| 2023-04-14 | 22.02 | $21.86 | 28841 |
| 2023-04-13 | 22.03 | $22.06 | 20847 |
| 2023-04-12 | 22.01 | $22.08 | 203600 |
| 2023-04-11 | 21.99 | $21.90 | 105700 |
| 2023-04-10 | 21.98 | $21.87 | 112700 |
| 2023-04-06 | 21.98 | $22.19 | 63900 |
| 2023-04-05 | 21.94 | $22.12 | 35833 |
| 2023-04-04 | 21.91 | $22.29 | 27100 |
| 2023-04-03 | 21.86 | $22.47 | 75100 |
| 2023-03-31 | 21.78 | $22.25 | 56828 |
| 2023-03-30 | 21.73 | $22.05 | 233743 |
| 2023-03-29 | 21.69 | $21.80 | 67721 |
| 2023-03-28 | 21.67 | $21.80 | 140704 |
| 2023-03-27 | 21.65 | $21.91 | 38324 |
| 2023-03-24 | 21.62 | $21.77 | 49400 |
| 2023-03-23 | 21.61 | $21.81 | 126341 |
| 2023-03-22 | 21.59 | $21.69 | 55013 |
| 2023-03-21 | 21.58 | $21.77 | 99002 |
| 2023-03-20 | 21.56 | $21.80 | 53400 |
| 2023-03-17 | 21.54 | $21.54 | 50900 |
| 2023-03-16 | 21.54 | $21.50 | 37522 |
| 2023-03-15 | 21.55 | $21.21 | 73600 |
| 2023-03-14 | 21.59 | $21.30 | 79800 |
| 2023-03-13 | 21.63 | $21.72 | 136403 |
| 2023-03-10 | 21.62 | $21.77 | 57420 |
| 2023-03-09 | 21.62 | $21.75 | 75045 |
| 2023-03-08 | 21.61 | $21.45 | 740400 |
| 2023-03-07 | 21.64 | $21.28 | 525785 |
| 2023-03-06 | 21.69 | $21.63 | 934000 |
| 2023-03-03 | 21.70 | $21.66 | 332243 |
| 2023-03-02 | 21.72 | $21.53 | 353206 |
| 2023-03-01 | 21.76 | $21.57 | 449728 |
| 2023-02-28 | 21.79 | $21.47 | 626300 |
| 2023-02-27 | 21.83 | $21.85 | 489823 |
| 2023-02-24 | 21.84 | $21.47 | 603431 |
| 2023-02-23 | 21.89 | $21.74 | 550830 |
| 2023-02-22 | 21.92 | $21.58 | 597400 |
| 2023-02-21 | 21.97 | $21.85 | 594206 |
| 2023-02-17 | 22.00 | $21.89 | 572547 |
| 2023-02-16 | 22.02 | $21.66 | 354547 |
| 2023-02-15 | 22.07 | $21.74 | 331400 |
| 2023-02-14 | 22.11 | $21.74 | 353923 |
| 2023-02-13 | 22.16 | $21.88 | 664916 |
| 2023-02-10 | 22.18 | $22.04 | 424908 |
| 2023-02-09 | 22.20 | $22.05 | 350300 |
| 2023-02-08 | 22.21 | $21.94 | 371815 |
| 2023-02-07 | 22.24 | $22.24 | 400838 |
| 2023-02-06 | 22.23 | $22.10 | 499523 |
| 2023-02-03 | 22.24 | $22.22 | 440785 |
| 2023-02-02 | 22.23 | $22.33 | 507000 |
| 2023-02-01 | 22.20 | $22.44 | 736746 |
| 2023-01-31 | 22.16 | $22.20 | 1.2M |
| 2023-01-30 | 22.14 | $21.27 | 2.0M |
| 2023-01-27 | 22.22 | $22.72 | 259800 |
| 2023-01-26 | 22.14 | $22.74 | 246500 |
| 2023-01-25 | 22.07 | $22.63 | 403400 |
| 2023-01-24 | 22.00 | $22.38 | 242106 |
| 2023-01-23 | 21.95 | $22.23 | 428107 |
| 2023-01-20 | 21.92 | $22.33 | 224600 |
| 2023-01-19 | 21.88 | $22.08 | 432621 |
| 2023-01-18 | 21.86 | $21.88 | 379300 |
| 2023-01-17 | 21.86 | $21.89 | 299020 |
| 2023-01-13 | 21.87 | $22.13 | 512900 |
| 2023-01-12 | 21.85 | $22.20 | 409200 |
| 2023-01-11 | 21.83 | $21.94 | 334400 |
| 2023-01-10 | 21.84 | $21.77 | 296140 |
| 2023-01-09 | 21.87 | $21.91 | 273800 |
| 2023-01-06 | 21.89 | $21.93 | 278019 |
| 2023-01-05 | 21.91 | $21.32 | 350413 |
| 2023-01-04 | 21.99 | $21.37 | 896000 |
| 2023-01-03 | 22.07 | $21.75 | 377300 |
| 2022-12-30 | 22.12 | $21.68 | 380561 |
| 2022-12-29 | 22.19 | $21.58 | 499100 |
| 2022-12-28 | 22.28 | $21.63 | 297910 |
| 2022-12-27 | 22.36 | $22.01 | 242600 |
| 2022-12-23 | 22.42 | $22.09 | 344400 |
| 2022-12-22 | 22.47 | $22.11 | 511617 |
| 2022-12-21 | 22.52 | $22.18 | 436040 |
| 2022-12-20 | 22.57 | $22.41 | 682540 |
| 2022-12-19 | 22.60 | $22.16 | 293640 |
| 2022-12-16 | 22.66 | $22.18 | 839623 |
| 2022-12-15 | 22.71 | $22.36 | 293700 |
| 2022-12-14 | 22.75 | $22.78 | 401213 |
| 2022-12-13 | 22.75 | $22.64 | 360100 |
| 2022-12-12 | 22.76 | $22.55 | 460629 |
| 2022-12-09 | 22.78 | $22.73 | 200300 |
| 2022-12-08 | 22.78 | $22.57 | 312244 |
| 2022-12-07 | 22.79 | $22.48 | 222509 |
| 2022-12-06 | 22.81 | $22.51 | 350438 |
| 2022-12-05 | 22.82 | $22.42 | 345000 |
| 2022-12-02 | 22.84 | $23.01 | 319500 |
| 2022-12-01 | 22.79 | $23.34 | 161500 |
| 2022-11-30 | 22.70 | $23.36 | 376300 |
| 2022-11-29 | 22.60 | $22.93 | 273929 |
| 2022-11-28 | 22.53 | $22.83 | 196200 |
| 2022-11-25 | 22.46 | $23.00 | 84000 |
| 2022-11-23 | 22.37 | $23.05 | 219700 |
| 2022-11-22 | 22.26 | $22.90 | 345642 |
| 2022-11-21 | 22.17 | $22.47 | 169925 |
| 2022-11-18 | 22.13 | $22.79 | 155500 |
| 2022-11-17 | 22.05 | $22.47 | 185800 |
| 2022-11-16 | 21.99 | $22.37 | 318112 |
| 2022-11-15 | 21.95 | $22.43 | 303726 |
| 2022-11-14 | 21.90 | $22.52 | 361929 |
| 2022-11-11 | 21.84 | $22.76 | 399900 |
| 2022-11-10 | 21.75 | $22.67 | 549804 |
| 2022-11-09 | 21.67 | $21.80 | 465100 |
| 2022-11-08 | 21.67 | $21.95 | 550741 |
| 2022-11-07 | 21.66 | $21.81 | 295300 |
| 2022-11-04 | 21.66 | $21.55 | 397333 |
| 2022-11-03 | 21.70 | $20.85 | 563100 |
| 2022-11-02 | 21.81 | $21.18 | 375300 |
| 2022-11-01 | 21.90 | $21.40 | 444300 |
| 2022-10-31 | 21.97 | $21.21 | 402347 |
| 2022-10-28 | 22.07 | $21.26 | 537700 |
| 2022-10-27 | 22.16 | $21.38 | 435247 |
| 2022-10-26 | 22.25 | $21.32 | 1.3M |
| 2022-10-25 | 22.34 | $23.02 | 340600 |
| 2022-10-24 | 22.27 | $22.52 | 296306 |
| 2022-10-21 | 22.24 | $22.53 | 306800 |
| 2022-10-20 | 22.21 | $22.05 | 376200 |
| 2022-10-19 | 22.23 | $22.01 | 333639 |
| 2022-10-18 | 22.25 | $22.19 | 348700 |
| 2022-10-17 | 22.26 | $22.09 | 340900 |
| 2022-10-14 | 22.29 | $21.86 | 454100 |
| 2022-10-13 | 22.35 | $22.23 | 463200 |
| 2022-10-12 | 22.37 | $21.98 | 339500 |
| 2022-10-11 | 22.42 | $22.07 | 333406 |
| 2022-10-10 | 22.46 | $22.55 | 315518 |
| 2022-10-07 | 22.46 | $22.65 | 214811 |
| 2022-10-06 | 22.45 | $22.90 | 330748 |
| 2022-10-05 | 22.42 | $22.86 | 245500 |
| 2022-10-04 | 22.40 | $22.82 | 566100 |
| 2022-10-03 | 22.37 | $22.15 | 325500 |
| 2022-09-30 | 22.42 | $21.80 | 441100 |
| 2022-09-29 | 22.50 | $22.01 | 623400 |
| 2022-09-28 | 22.58 | $21.82 | 4.0M |
| 2022-09-27 | 22.68 | $21.67 | 1.2M |
| 2022-09-26 | 22.82 | $22.05 | 684300 |
| 2022-09-23 | 22.93 | $22.42 | 218204 |
| 2022-09-22 | 23.02 | $22.73 | 262500 |
| 2022-09-21 | 23.09 | $22.71 | 258711 |
| 2022-09-20 | 23.17 | $22.99 | 248900 |
| 2022-09-19 | 23.24 | $23.11 | 163600 |
| 2022-09-16 | 23.30 | $23.03 | 243811 |
| 2022-09-15 | 23.39 | $22.83 | 340000 |
| 2022-09-14 | 23.51 | $22.84 | 263200 |
| 2022-09-13 | 23.64 | $22.53 | 237407 |
| 2022-09-12 | 23.82 | $23.29 | 208300 |
| 2022-09-09 | 23.94 | $23.15 | 146400 |
| 2022-09-08 | 24.08 | $22.85 | 348100 |
| 2022-09-07 | 24.26 | $22.62 | 278100 |
| 2022-09-06 | 24.47 | $22.87 | 235100 |
| 2022-09-02 | 24.67 | $23.12 | 352400 |
| 2022-09-01 | 24.86 | $23.39 | 227824 |
| 2022-08-31 | 25.01 | $23.88 | 332800 |
| 2022-08-30 | 25.13 | $24.57 | 138900 |
| 2022-08-29 | 25.17 | $24.47 | 167100 |
| 2022-08-26 | 25.21 | $24.72 | 174541 |
| 2022-08-25 | 25.23 | $25.23 | 245400 |
| 2022-08-24 | 25.19 | $25.07 | 257534 |
| 2022-08-23 | 25.16 | $25.11 | 198000 |
| 2022-08-22 | 25.11 | $25.28 | 175100 |
| 2022-08-19 | 25.04 | $25.54 | 121006 |
| 2022-08-18 | 24.94 | $25.65 | 166197 |
| 2022-08-17 | 24.81 | $25.67 | 159800 |
| 2022-08-16 | 24.68 | $25.51 | 298443 |
| 2022-08-15 | 24.54 | $25.70 | 142114 |
| 2022-08-12 | 24.37 | $25.78 | 105501 |
| 2022-08-11 | 24.18 | $25.57 | 165700 |
| 2022-08-10 | 23.99 | $25.49 | 267708 |
| 2022-08-09 | 23.80 | $24.75 | 164036 |
| 2022-08-08 | 23.67 | $24.81 | 250517 |
| 2022-08-05 | 23.52 | $24.32 | 236500 |
| 2022-08-04 | 23.42 | $23.90 | 154508 |
| 2022-08-03 | 23.35 | $23.85 | 237900 |
| 2022-08-02 | 23.28 | $23.49 | 178919 |
| 2022-08-01 | 23.24 | $23.72 | 211000 |
| 2022-07-29 | 23.17 | $23.68 | 208340 |
| 2022-07-28 | 23.11 | $23.56 | 295000 |
| 2022-07-27 | 23.05 | $23.24 | 498700 |
| 2022-07-26 | 23.02 | $22.97 | 515012 |
| 2022-07-25 | 23.02 | $23.82 | 275625 |
| 2022-07-22 | 22.94 | $23.59 | 248900 |
| 2022-07-21 | 22.89 | $23.38 | 158606 |
| 2022-07-20 | 22.85 | $23.09 | 227424 |
| 2022-07-19 | 22.85 | $22.97 | 248700 |
| 2022-07-18 | 22.86 | $22.51 | 240300 |
| 2022-07-15 | 22.92 | $22.62 | 314326 |
| 2022-07-14 | 22.98 | $22.41 | 188200 |
| 2022-07-13 | 23.07 | $22.65 | 161715 |
| 2022-07-12 | 23.14 | $22.95 | 202600 |
| 2022-07-11 | 23.20 | $22.93 | 203300 |
| 2022-07-08 | 23.26 | $22.93 | 210900 |
| 2022-07-07 | 23.33 | $22.96 | 289827 |
| 2022-07-06 | 23.42 | $22.72 | 613545 |
| 2022-07-05 | 23.54 | $22.68 | 320800 |
| 2022-07-01 | 23.67 | $23.07 | 374300 |
| 2022-06-30 | 23.78 | $22.71 | 195216 |
| 2022-06-29 | 23.94 | $22.71 | 238407 |
| 2022-06-28 | 24.11 | $23.50 | 290000 |
| 2022-06-27 | 24.22 | $23.71 | 217204 |
| 2022-06-24 | 24.31 | $23.64 | 180600 |
| 2022-06-23 | 24.42 | $23.65 | 275600 |
| 2022-06-22 | 24.53 | $23.69 | 279700 |
| 2022-06-21 | 24.65 | $23.94 | 305700 |
| 2022-06-17 | 24.75 | $23.85 | 451100 |
| 2022-06-16 | 24.87 | $24.19 | 336300 |
| 2022-06-15 | 24.95 | $24.39 | 365031 |
| 2022-06-14 | 25.02 | $23.94 | 189300 |
| 2022-06-13 | 25.14 | $24.11 | 382600 |
| 2022-06-10 | 25.24 | $24.58 | 207101 |
| 2022-06-09 | 25.29 | $24.93 | 264440 |
| 2022-06-08 | 25.31 | $25.26 | 235935 |
| 2022-06-07 | 25.29 | $25.50 | 186631 |
| 2022-06-06 | 25.24 | $25.40 | 223421 |
| 2022-06-03 | 25.19 | $25.22 | 315905 |
| 2022-06-02 | 25.14 | $25.56 | 277600 |
| 2022-06-01 | 25.05 | $25.49 | 260400 |
| 2022-05-31 | 24.96 | $25.39 | 645341 |
| 2022-05-27 | 24.86 | $25.73 | 201548 |
| 2022-05-26 | 24.71 | $25.57 | 237318 |
| 2022-05-25 | 24.57 | $25.21 | 590523 |
| 2022-05-24 | 24.46 | $25.35 | 426259 |
| 2022-05-23 | 24.31 | $25.23 | 244885 |
| 2022-05-20 | 24.17 | $25.03 | 238101 |
| 2022-05-19 | 24.04 | $25.05 | 259142 |
| 2022-05-18 | 23.90 | $24.72 | 282300 |
| 2022-05-17 | 23.79 | $24.91 | 313900 |
| 2022-05-16 | 23.66 | $24.57 | 407941 |
| 2022-05-13 | 23.55 | $24.58 | 246800 |
| 2022-05-12 | 23.45 | $24.64 | 657407 |
| 2022-05-11 | 23.33 | $24.01 | 451309 |
| 2022-05-10 | 23.27 | $23.93 | 304000 |
| 2022-05-09 | 23.22 | $23.52 | 429242 |
| 2022-05-06 | 23.21 | $23.18 | 369300 |
| 2022-05-05 | 23.24 | $22.89 | 466709 |
| 2022-05-04 | 23.30 | $23.35 | 209010 |
| 2022-05-03 | 23.32 | $22.90 | 181300 |
| 2022-05-02 | 23.39 | $22.79 | 388930 |
| 2022-04-29 | 23.48 | $22.98 | 219708 |
| 2022-04-28 | 23.55 | $23.19 | 271416 |
| 2022-04-27 | 23.61 | $22.70 | 409505 |
| 2022-04-26 | 23.73 | $22.68 | 453016 |
| 2022-04-25 | 23.85 | $23.32 | 293335 |
| 2022-04-22 | 23.92 | $23.15 | 229400 |
| 2022-04-21 | 24.00 | $23.38 | 377500 |
| 2022-04-20 | 24.07 | $24.58 | 250101 |
| 2022-04-19 | 24.02 | $24.02 | 176404 |
| 2022-04-18 | 24.02 | $23.92 | 180500 |
| 2022-04-14 | 24.03 | $24.13 | 261600 |
| 2022-04-13 | 24.03 | $23.78 | 223944 |
| 2022-04-12 | 24.05 | $23.71 | 166517 |
| 2022-04-11 | 24.09 | $23.77 | 193343 |
| 2022-04-08 | 24.11 | $24.23 | 311500 |
| 2022-04-07 | 24.09 | $24.02 | 206900 |
| 2022-04-06 | 24.09 | $23.78 | 185400 |
| 2022-04-05 | 24.10 | $23.93 | 186300 |
| 2022-04-04 | 24.09 | $24.43 | 173637 |
| 2022-04-01 | 24.02 | $24.39 | 149800 |
| 2022-03-31 | 23.95 | $24.31 | 208900 |
| 2022-03-30 | 23.88 | $24.34 | 135747 |
| 2022-03-29 | 23.80 | $24.45 | 208300 |
| 2022-03-28 | 23.70 | $23.88 | 128400 |
| 2022-03-25 | 23.66 | $23.99 | 147800 |
| 2022-03-24 | 23.61 | $24.06 | 140800 |
| 2022-03-23 | 23.54 | $23.67 | 336538 |
| 2022-03-22 | 23.52 | $23.96 | 287323 |
| 2022-03-21 | 23.47 | $24.15 | 203021 |
| 2022-03-18 | 23.40 | $24.14 | 152500 |
| 2022-03-17 | 23.33 | $23.97 | 198700 |
| 2022-03-16 | 23.28 | $24.27 | 250500 |
| 2022-03-15 | 23.21 | $23.76 | 221930 |
| 2022-03-14 | 23.19 | $23.37 | 229800 |
| 2022-03-11 | 23.20 | $23.12 | 231221 |
| 2022-03-10 | 23.25 | $23.06 | 287911 |
| 2022-03-09 | 23.32 | $22.97 | 303580 |
| 2022-03-08 | 23.40 | $22.28 | 360806 |
| 2022-03-07 | 23.56 | $22.20 | 239900 |
| 2022-03-04 | 23.73 | $22.87 | 238231 |
| 2022-03-03 | 23.84 | $22.97 | 249110 |
| 2022-03-02 | 23.95 | $22.96 | 358544 |
| 2022-03-01 | 24.07 | $23.25 | 244919 |
| 2022-02-28 | 24.16 | $23.63 | 247200 |
| 2022-02-25 | 24.21 | $23.83 | 185345 |
| 2022-02-24 | 24.25 | $23.47 | 418100 |
| 2022-02-23 | 24.32 | $23.70 | 225128 |
| 2022-02-22 | 24.38 | $23.98 | 329800 |
| 2022-02-18 | 24.41 | $24.58 | 177825 |
| 2022-02-17 | 24.39 | $24.46 | 207100 |
| 2022-02-16 | 24.37 | $24.70 | 212600 |
| 2022-02-15 | 24.32 | $24.81 | 161943 |
| 2022-02-14 | 24.26 | $24.30 | 232038 |
| 2022-02-11 | 24.25 | $24.38 | 221500 |
| 2022-02-10 | 24.23 | $24.55 | 234100 |
| 2022-02-09 | 24.20 | $24.72 | 261800 |
| 2022-02-08 | 24.15 | $24.63 | 162200 |
| 2022-02-07 | 24.10 | $24.35 | 146046 |
| 2022-02-04 | 24.08 | $24.08 | 136200 |
| 2022-02-03 | 24.09 | $24.23 | 279600 |
| 2022-02-02 | 24.08 | $24.08 | 231944 |
| 2022-02-01 | 24.09 | $23.87 | 219300 |
| 2022-01-31 | 24.12 | $23.72 | 279900 |
| 2022-01-28 | 24.17 | $23.36 | 344209 |
| 2022-01-27 | 24.26 | $23.91 | 312442 |
| 2022-01-26 | 24.30 | $24.44 | 550400 |
| 2022-01-25 | 24.29 | $25.00 | 542600 |
| 2022-01-24 | 24.23 | $24.34 | 490415 |
| 2022-01-21 | 24.24 | $23.89 | 308339 |
| 2022-01-20 | 24.29 | $23.96 | 427000 |
| 2022-01-19 | 24.35 | $23.82 | 237040 |
| 2022-01-18 | 24.42 | $23.98 | 283600 |
| 2022-01-14 | 24.48 | $24.41 | 154100 |
| 2022-01-13 | 24.50 | $24.44 | 224800 |
| 2022-01-12 | 24.52 | $24.46 | 197800 |
| 2022-01-11 | 24.53 | $24.55 | 242611 |
| 2022-01-10 | 24.52 | $24.14 | 164820 |
| 2022-01-07 | 24.55 | $24.16 | 134529 |
| 2022-01-06 | 24.58 | $24.25 | 262900 |
| 2022-01-05 | 24.59 | $24.34 | 233237 |
| 2022-01-04 | 24.59 | $24.38 | 520308 |
| 2022-01-03 | 24.57 | $24.52 | 264410 |
| 2021-12-31 | 24.54 | $24.43 | 194900 |
| 2021-12-30 | 24.50 | $24.41 | 225700 |
| 2021-12-29 | 24.45 | $24.66 | 736500 |
| 2021-12-28 | 24.36 | $25.09 | 325200 |
| 2021-12-27 | 24.22 | $25.25 | 180871 |
| 2021-12-23 | 24.05 | $25.07 | 234243 |
| 2021-12-22 | 23.89 | $24.96 | 254300 |
| 2021-12-21 | 23.72 | $25.06 | 215500 |
| 2021-12-20 | 23.54 | $24.78 | 272200 |
| 2021-12-17 | 23.37 | $25.04 | 344403 |
| 2021-12-16 | 23.17 | $24.92 | 422228 |
| 2021-12-15 | 22.96 | $23.99 | 447900 |
| 2021-12-14 | 22.84 | $23.40 | 289400 |
| 2021-12-13 | 22.77 | $23.21 | 185700 |
| 2021-12-10 | 22.72 | $23.36 | 168114 |
| 2021-12-09 | 22.65 | $23.21 | 139600 |
| 2021-12-08 | 22.59 | $23.32 | 161427 |
| 2021-12-07 | 22.51 | $23.27 | 291800 |
| 2021-12-06 | 22.45 | $22.50 | 234933 |
| 2021-12-03 | 22.45 | $22.46 | 484200 |
| 2021-12-02 | 22.47 | $22.18 | 433900 |
| 2021-12-01 | 22.51 | $22.23 | 283500 |
| 2021-11-30 | 22.55 | $22.00 | 411900 |
| 2021-11-29 | 22.62 | $21.95 | 345114 |
| 2021-11-26 | 22.69 | $22.46 | 136500 |
| 2021-11-24 | 22.72 | $22.80 | 540200 |
| 2021-11-23 | 22.71 | $22.68 | 378500 |
| 2021-11-22 | 22.70 | $22.70 | 406292 |
| 2021-11-19 | 22.70 | $22.70 | 243000 |
| 2021-11-18 | 22.72 | $22.47 | 269518 |
| 2021-11-17 | 22.77 | $22.56 | 195700 |
| 2021-11-16 | 22.82 | $22.68 | 253743 |
| 2021-11-15 | 22.87 | $22.72 | 154300 |
| 2021-11-12 | 22.93 | $22.86 | 277400 |
| 2021-11-11 | 22.99 | $22.64 | 179300 |
| 2021-11-10 | 23.07 | $22.50 | 283400 |
| 2021-11-09 | 23.17 | $22.74 | 350600 |
| 2021-11-08 | 23.26 | $23.16 | 195831 |
| 2021-11-05 | 23.32 | $23.12 | 191033 |
| 2021-11-04 | 23.38 | $23.14 | 448700 |
| 2021-11-03 | 23.44 | $22.82 | 349725 |
| 2021-11-02 | 23.54 | $22.70 | 430003 |
| 2021-11-01 | 23.65 | $22.44 | 399700 |
| 2021-10-29 | 23.80 | $22.37 | 459839 |
| 2021-10-28 | 23.96 | $22.42 | 1.2M |
| 2021-10-27 | 24.12 | $22.08 | 2.2M |
| 2021-10-26 | 24.33 | $21.54 | 2.3M |
| 2021-10-25 | 24.61 | $25.03 | 871600 |
| 2021-10-22 | 24.56 | $25.12 | 165823 |
| 2021-10-21 | 24.49 | $25.00 | 232017 |
| 2021-10-20 | 24.43 | $25.37 | 190646 |
| 2021-10-19 | 24.33 | $25.08 | 266100 |
| 2021-10-18 | 24.26 | $24.84 | 268543 |
| 2021-10-15 | 24.20 | $24.51 | 149717 |
| 2021-10-14 | 24.18 | $24.19 | 403701 |
| 2021-10-13 | 24.19 | $24.21 | 143642 |
| 2021-10-12 | 24.20 | $24.13 | 171411 |
| 2021-10-11 | 24.23 | $24.22 | 182508 |
| 2021-10-08 | 24.25 | $24.08 | 239000 |
| 2021-10-07 | 24.28 | $23.95 | 294400 |
| 2021-10-06 | 24.33 | $23.70 | 214602 |
| 2021-10-05 | 24.40 | $23.79 | 228300 |
| 2021-10-04 | 24.47 | $23.53 | 485300 |
| 2021-10-01 | 24.57 | $24.34 | 235012 |
| 2021-09-30 | 24.59 | $24.38 | 236905 |
| 2021-09-29 | 24.60 | $24.88 | 390515 |
| 2021-09-28 | 24.56 | $24.77 | 804962 |
| 2021-09-27 | 24.53 | $24.63 | 859220 |
| 2021-09-24 | 24.50 | $24.57 | 218827 |
| 2021-09-23 | 24.48 | $24.44 | 154140 |
| 2021-09-22 | 24.46 | $24.34 | 546000 |
| 2021-09-21 | 24.45 | $24.57 | 369533 |
| 2021-09-20 | 24.41 | $24.25 | 223600 |
| 2021-09-17 | 24.40 | $24.66 | 187900 |
| 2021-09-16 | 24.34 | $24.86 | 124700 |
| 2021-09-15 | 24.26 | $24.88 | 124100 |
| 2021-09-14 | 24.17 | $24.68 | 202729 |
| 2021-09-13 | 24.10 | $24.75 | 149127 |
| 2021-09-10 | 24.01 | $24.57 | 172305 |
| 2021-09-09 | 23.94 | $24.68 | 241500 |
| 2021-09-08 | 23.86 | $24.26 | 211600 |
| 2021-09-07 | 23.81 | $24.19 | 226900 |
| 2021-09-03 | 23.77 | $24.40 | 165508 |
| 2021-09-02 | 23.71 | $24.05 | 241400 |
| 2021-09-01 | 23.68 | $24.18 | 237412 |
| 2021-08-31 | 23.64 | $23.81 | 335808 |
| 2021-08-30 | 23.64 | $23.45 | 219945 |
| 2021-08-27 | 23.67 | $23.44 | 202526 |
| 2021-08-26 | 23.70 | $23.48 | 163719 |
| 2021-08-25 | 23.72 | $23.65 | 426106 |
| 2021-08-24 | 23.73 | $23.72 | 212800 |
| 2021-08-23 | 23.73 | $23.49 | 183248 |
| 2021-08-20 | 23.76 | $23.35 | 161047 |
| 2021-08-19 | 23.80 | $23.28 | 166600 |
| 2021-08-18 | 23.85 | $23.71 | 175600 |
| 2021-08-17 | 23.87 | $23.71 | 146647 |
| 2021-08-16 | 23.89 | $23.88 | 143500 |
| 2021-08-13 | 23.89 | $24.00 | 144300 |
| 2021-08-12 | 23.87 | $23.99 | 175900 |
| 2021-08-11 | 23.85 | $23.85 | 283900 |
| 2021-08-10 | 23.85 | $23.77 | 557000 |
| 2021-08-09 | 23.84 | $24.04 | 353308 |
| 2021-08-06 | 23.80 | $23.94 | 335306 |
| 2021-08-05 | 23.77 | $24.17 | 344302 |
| 2021-08-04 | 23.71 | $24.18 | 491422 |
| 2021-08-03 | 23.63 | $24.43 | 1.6M |
| 2021-08-02 | 23.53 | $23.55 | 293900 |
| 2021-07-30 | 23.50 | $23.08 | 273400 |
| 2021-07-29 | 23.52 | $22.96 | 410203 |
| 2021-07-28 | 23.54 | $23.52 | 349400 |
| 2021-07-27 | 23.51 | $23.88 | 197539 |
| 2021-07-26 | 23.44 | $23.97 | 233700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.38
2026-07-22
Close Price
$27.87
Vol: 31454
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.29
Average
26.80
Maximum
34.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.38 | $27.87 | 31454 |
| 2026-07-21 | 27.24 | $27.82 | 34000 |
| 2026-07-20 | 27.09 | $27.63 | 43400 |
| 2026-07-17 | 26.95 | $27.69 | 51300 |
| 2026-07-16 | 26.78 | $27.03 | 50900 |
| 2026-07-15 | 26.72 | $27.14 | 66800 |
| 2026-07-14 | 26.63 | $27.28 | 164400 |
| 2026-07-13 | 26.49 | $26.61 | 70205 |
| 2026-07-10 | 26.48 | $27.08 | 222100 |
| 2026-07-09 | 26.36 | $26.65 | 80409 |
| 2026-07-08 | 26.31 | $26.49 | 44200 |
| 2026-07-07 | 26.29 | $26.62 | 94400 |
| 2026-07-06 | 26.24 | $26.93 | 74930 |
| 2026-07-02 | 26.12 | $26.01 | 70042 |
| 2026-07-01 | 26.17 | $25.72 | 116400 |
| 2026-06-30 | 26.30 | $25.65 | 125200 |
| 2026-06-29 | 26.46 | $25.78 | 75134 |
| 2026-06-26 | 26.62 | $26.55 | 57936 |
| 2026-06-25 | 26.64 | $26.24 | 74400 |
| 2026-06-24 | 26.74 | $25.95 | 119200 |
| 2026-06-23 | 26.91 | $26.11 | 143800 |
| 2026-06-22 | 27.07 | $26.64 | 101642 |
| 2026-06-18 | 27.15 | $27.26 | 97024 |
| 2026-06-17 | 27.11 | $27.31 | 85200 |
| 2026-06-16 | 27.05 | $26.92 | 70100 |
| 2026-06-15 | 27.07 | $27.00 | 91641 |
| 2026-06-12 | 27.06 | $26.88 | 113400 |
| 2026-06-11 | 27.09 | $27.04 | 106100 |
| 2026-06-10 | 27.08 | $26.86 | 54640 |
| 2026-06-09 | 27.11 | $27.29 | 109042 |
| 2026-06-08 | 27.05 | $27.35 | 85235 |
| 2026-06-05 | 26.97 | $26.86 | 64600 |
| 2026-06-04 | 26.97 | $27.66 | 165831 |
| 2026-06-03 | 26.81 | $27.58 | 57100 |
| 2026-06-02 | 26.64 | $27.30 | 88932 |
| 2026-06-01 | 26.50 | $27.16 | 127800 |
| 2026-05-29 | 26.37 | $26.58 | 166511 |
| 2026-05-28 | 26.34 | $26.73 | 104300 |
| 2026-05-27 | 26.28 | $26.41 | 101600 |
| 2026-05-26 | 26.27 | $26.49 | 119900 |
| 2026-05-22 | 26.25 | $26.49 | 92400 |
| 2026-05-21 | 26.22 | $26.20 | 88503 |
| 2026-05-20 | 26.25 | $26.58 | 61400 |
| 2026-05-19 | 26.21 | $26.77 | 94700 |
| 2026-05-18 | 26.12 | $26.89 | 96501 |
| 2026-05-15 | 26.00 | $26.78 | 57824 |
| 2026-05-14 | 25.88 | $26.78 | 111300 |
| 2026-05-13 | 25.74 | $26.50 | 104200 |
| 2026-05-12 | 25.64 | $26.13 | 163800 |
| 2026-05-11 | 25.61 | $26.19 | 189400 |
| 2026-05-08 | 25.57 | $26.07 | 130300 |
| 2026-05-07 | 25.55 | $25.71 | 177700 |
| 2026-05-06 | 25.60 | $26.16 | 106747 |
| 2026-05-05 | 25.58 | $25.56 | 103700 |
| 2026-05-04 | 25.68 | $25.47 | 143725 |
| 2026-05-01 | 25.82 | $25.50 | 74948 |
| 2026-04-30 | 25.99 | $25.58 | 195300 |
| 2026-04-29 | 26.16 | $25.44 | 98800 |
| 2026-04-28 | 26.40 | $25.62 | 192500 |
| 2026-04-27 | 26.65 | $25.09 | 164004 |
| 2026-04-24 | 27.04 | $25.24 | 74200 |
| 2026-04-23 | 27.48 | $25.77 | 72700 |
| 2026-04-22 | 27.87 | $27.98 | 51800 |
| 2026-04-21 | 27.86 | $27.85 | 69700 |
| 2026-04-20 | 27.88 | $28.36 | 64400 |
| 2026-04-17 | 27.79 | $28.53 | 57900 |
| 2026-04-16 | 27.66 | $28.15 | 62700 |
| 2026-04-15 | 27.58 | $28.05 | 83546 |
| 2026-04-14 | 27.52 | $27.63 | 176200 |
| 2026-04-13 | 27.54 | $27.62 | 84502 |
| 2026-04-10 | 27.56 | $27.49 | 41024 |
| 2026-04-09 | 27.62 | $27.91 | 113824 |
| 2026-04-08 | 27.59 | $28.56 | 56900 |
| 2026-04-07 | 27.44 | $28.25 | 125100 |
| 2026-04-06 | 27.32 | $28.21 | 90800 |
| 2026-04-02 | 27.20 | $28.07 | 67600 |
| 2026-04-01 | 27.08 | $28.16 | 75549 |
| 2026-03-31 | 26.94 | $27.79 | 89700 |
| 2026-03-30 | 26.86 | $27.03 | 119700 |
| 2026-03-27 | 26.93 | $27.06 | 85284 |
| 2026-03-26 | 27.01 | $27.15 | 134215 |
| 2026-03-25 | 27.09 | $27.65 | 96700 |
| 2026-03-24 | 27.08 | $27.53 | 166400 |
| 2026-03-23 | 27.10 | $27.42 | 200400 |
| 2026-03-20 | 27.15 | $26.38 | 137205 |
| 2026-03-19 | 27.44 | $27.10 | 143000 |
| 2026-03-18 | 27.63 | $26.94 | 74200 |
| 2026-03-17 | 27.88 | $27.44 | 143136 |
| 2026-03-16 | 28.08 | $27.58 | 165300 |
| 2026-03-13 | 28.29 | $27.35 | 104826 |
| 2026-03-12 | 28.58 | $27.81 | 95007 |
| 2026-03-11 | 28.82 | $28.31 | 56215 |
| 2026-03-10 | 29.01 | $28.48 | 265200 |
| 2026-03-09 | 29.19 | $28.55 | 191400 |
| 2026-03-06 | 29.39 | $27.96 | 76500 |
| 2026-03-05 | 29.74 | $28.51 | 92000 |
| 2026-03-04 | 30.05 | $29.20 | 80619 |
| 2026-03-03 | 30.25 | $28.94 | 91000 |
| 2026-03-02 | 30.55 | $29.87 | 54900 |
| 2026-02-27 | 30.69 | $30.35 | 81731 |
| 2026-02-26 | 30.76 | $30.46 | 176100 |
| 2026-02-25 | 30.81 | $30.15 | 43203 |
| 2026-02-24 | 30.94 | $30.15 | 44700 |
| 2026-02-23 | 31.09 | $30.20 | 71301 |
| 2026-02-20 | 31.25 | $30.28 | 30500 |
| 2026-02-19 | 31.42 | $30.27 | 42230 |
| 2026-02-18 | 31.61 | $30.77 | 39100 |
| 2026-02-17 | 31.73 | $31.50 | 34200 |
| 2026-02-13 | 31.71 | $31.81 | 70623 |
| 2026-02-12 | 31.61 | $31.85 | 56700 |
| 2026-02-11 | 31.49 | $32.26 | 36400 |
| 2026-02-10 | 31.26 | $31.95 | 41217 |
| 2026-02-09 | 31.06 | $31.89 | 50600 |
| 2026-02-06 | 30.83 | $31.55 | 35300 |
| 2026-02-05 | 30.63 | $31.07 | 86912 |
| 2026-02-04 | 30.50 | $31.29 | 46302 |
| 2026-02-03 | 30.31 | $30.85 | 57700 |
| 2026-02-02 | 30.17 | $31.25 | 61328 |
| 2026-01-30 | 29.93 | $30.35 | 65700 |
| 2026-01-29 | 29.84 | $31.27 | 75007 |
| 2026-01-28 | 29.54 | $29.19 | 71801 |
| 2026-01-27 | 29.63 | $29.35 | 68100 |
| 2026-01-26 | 29.70 | $29.14 | 61700 |
| 2026-01-23 | 29.83 | $29.49 | 65825 |
| 2026-01-22 | 29.90 | $29.63 | 76100 |
| 2026-01-21 | 29.96 | $29.56 | 79100 |
| 2026-01-20 | 30.04 | $29.33 | 61400 |
| 2026-01-16 | 30.18 | $29.89 | 214000 |
| 2026-01-15 | 30.22 | $30.26 | 48500 |
| 2026-01-14 | 30.20 | $30.36 | 40914 |
| 2026-01-13 | 30.15 | $29.84 | 58039 |
| 2026-01-12 | 30.19 | $30.32 | 46014 |
| 2026-01-09 | 30.15 | $30.09 | 39009 |
| 2026-01-08 | 30.14 | $29.96 | 39200 |
| 2026-01-07 | 30.16 | $29.80 | 56203 |
| 2026-01-06 | 30.22 | $30.18 | 37248 |
| 2026-01-05 | 30.20 | $30.41 | 37500 |
| 2026-01-02 | 30.13 | $29.56 | 47016 |
| 2025-12-31 | 30.23 | $29.55 | 112400 |
| 2025-12-30 | 30.34 | $29.63 | 49700 |
| 2025-12-29 | 30.45 | $30.36 | 37931 |
| 2025-12-26 | 30.43 | $30.48 | 28000 |
| 2025-12-24 | 30.37 | $30.43 | 12241 |
| 2025-12-23 | 30.31 | $30.45 | 34000 |
| 2025-12-22 | 30.24 | $30.29 | 39900 |
| 2025-12-19 | 30.19 | $29.82 | 32500 |
| 2025-12-18 | 30.22 | $29.98 | 63200 |
| 2025-12-17 | 30.23 | $29.77 | 82149 |
| 2025-12-16 | 30.27 | $30.60 | 111317 |
| 2025-12-15 | 30.15 | $31.03 | 114100 |
| 2025-12-12 | 29.91 | $30.53 | 38926 |
| 2025-12-11 | 29.74 | $30.40 | 58011 |
| 2025-12-10 | 29.57 | $30.43 | 40548 |
| 2025-12-09 | 29.36 | $29.76 | 51900 |
| 2025-12-08 | 29.26 | $29.29 | 37100 |
| 2025-12-05 | 29.24 | $29.29 | 38800 |
| 2025-12-04 | 29.22 | $29.73 | 51900 |
| 2025-12-03 | 29.10 | $29.54 | 53902 |
| 2025-12-02 | 29.00 | $29.56 | 176648 |
| 2025-12-01 | 28.88 | $29.17 | 60600 |
| 2025-11-28 | 28.83 | $29.41 | 15048 |
| 2025-11-26 | 28.71 | $29.42 | 27000 |
| 2025-11-25 | 28.57 | $28.94 | 59106 |
| 2025-11-24 | 28.52 | $28.86 | 57700 |
| 2025-11-21 | 28.47 | $28.85 | 99500 |
| 2025-11-20 | 28.42 | $27.85 | 67700 |
| 2025-11-19 | 28.58 | $28.24 | 44606 |
| 2025-11-18 | 28.68 | $28.35 | 85700 |
| 2025-11-17 | 28.77 | $28.89 | 36600 |
| 2025-11-14 | 28.77 | $29.33 | 35700 |
| 2025-11-13 | 28.67 | $28.58 | 35430 |
| 2025-11-12 | 28.72 | $28.89 | 30200 |
| 2025-11-11 | 28.71 | $28.86 | 94119 |
| 2025-11-10 | 28.71 | $28.98 | 67710 |
| 2025-11-07 | 28.68 | $28.71 | 58513 |
| 2025-11-06 | 28.70 | $28.08 | 82437 |
| 2025-11-05 | 28.87 | $28.74 | 54000 |
| 2025-11-04 | 28.92 | $28.67 | 145106 |
| 2025-11-03 | 29.00 | $28.69 | 45200 |
| 2025-10-31 | 29.09 | $28.69 | 52800 |
| 2025-10-30 | 29.19 | $28.72 | 52009 |
| 2025-10-29 | 29.31 | $28.57 | 24400 |
| 2025-10-28 | 29.47 | $29.10 | 52100 |
| 2025-10-27 | 29.55 | $29.53 | 54400 |
| 2025-10-24 | 29.56 | $29.77 | 29000 |
| 2025-10-23 | 29.51 | $29.71 | 20100 |
| 2025-10-22 | 29.46 | $29.75 | 37600 |
| 2025-10-21 | 29.40 | $29.70 | 38500 |
| 2025-10-20 | 29.35 | $30.01 | 25300 |
| 2025-10-17 | 29.22 | $29.54 | 58548 |
| 2025-10-16 | 29.16 | $29.38 | 57800 |
| 2025-10-15 | 29.14 | $29.30 | 49300 |
| 2025-10-14 | 29.12 | $28.78 | 89100 |
| 2025-10-13 | 29.22 | $28.50 | 77900 |
| 2025-10-10 | 29.39 | $28.24 | 37100 |
| 2025-10-09 | 29.64 | $29.34 | 40281 |
| 2025-10-08 | 29.70 | $29.79 | 34100 |
| 2025-10-07 | 29.68 | $30.13 | 24901 |
| 2025-10-06 | 29.58 | $30.18 | 85556 |
| 2025-10-03 | 29.46 | $29.70 | 44004 |
| 2025-10-02 | 29.41 | $28.76 | 26500 |
| 2025-10-01 | 29.56 | $29.03 | 39000 |
| 2025-09-30 | 29.68 | $29.16 | 60519 |
| 2025-09-29 | 29.78 | $29.25 | 39901 |
| 2025-09-26 | 29.89 | $29.52 | 45002 |
| 2025-09-25 | 29.95 | $29.45 | 50319 |
| 2025-09-24 | 30.04 | $29.70 | 120710 |
| 2025-09-23 | 30.08 | $30.09 | 25400 |
| 2025-09-22 | 30.05 | $30.17 | 49000 |
| 2025-09-19 | 30.00 | $29.59 | 52738 |
| 2025-09-18 | 30.06 | $30.17 | 54200 |
| 2025-09-17 | 30.01 | $29.84 | 71223 |
| 2025-09-16 | 30.02 | $29.87 | 49323 |
| 2025-09-15 | 30.02 | $30.05 | 43134 |
| 2025-09-12 | 29.98 | $29.87 | 104828 |
| 2025-09-11 | 29.97 | $30.07 | 26547 |
| 2025-09-10 | 29.91 | $29.84 | 37600 |
| 2025-09-09 | 29.89 | $29.71 | 34213 |
| 2025-09-08 | 29.90 | $30.52 | 42900 |
| 2025-09-05 | 29.73 | $29.89 | 30203 |
| 2025-09-04 | 29.67 | $29.37 | 36000 |
| 2025-09-03 | 29.71 | $29.55 | 72400 |
| 2025-09-02 | 29.71 | $29.46 | 101226 |
| 2025-08-29 | 29.74 | $29.31 | 58334 |
| 2025-08-28 | 29.79 | $29.68 | 99200 |
| 2025-08-27 | 29.77 | $29.37 | 36900 |
| 2025-08-26 | 29.82 | $29.55 | 61303 |
| 2025-08-25 | 29.83 | $29.44 | 40803 |
| 2025-08-22 | 29.86 | $29.42 | 99100 |
| 2025-08-21 | 29.90 | $29.80 | 53811 |
| 2025-08-20 | 29.87 | $29.95 | 67919 |
| 2025-08-19 | 29.79 | $29.83 | 37000 |
| 2025-08-18 | 29.73 | $29.75 | 44500 |
| 2025-08-15 | 29.67 | $29.65 | 33615 |
| 2025-08-14 | 29.61 | $29.67 | 34602 |
| 2025-08-13 | 29.54 | $30.20 | 18606 |
| 2025-08-12 | 29.35 | $30.23 | 36200 |
| 2025-08-11 | 29.11 | $29.99 | 35216 |
| 2025-08-08 | 28.89 | $30.07 | 58540 |
| 2025-08-07 | 28.61 | $29.47 | 46600 |
| 2025-08-06 | 28.42 | $29.34 | 22200 |
| 2025-08-05 | 28.21 | $29.14 | 46414 |
| 2025-08-04 | 28.02 | $29.18 | 57846 |
| 2025-08-01 | 27.79 | $29.02 | 44646 |
| 2025-07-31 | 27.56 | $28.46 | 84714 |
| 2025-07-30 | 27.41 | $28.66 | 91646 |
| 2025-07-29 | 27.20 | $27.97 | 111121 |
| 2025-07-28 | 27.10 | $27.31 | 88600 |
| 2025-07-25 | 27.12 | $27.34 | 62700 |
| 2025-07-24 | 27.15 | $27.91 | 99300 |
| 2025-07-23 | 27.07 | $28.50 | 65800 |
| 2025-07-22 | 26.85 | $26.87 | 91100 |
| 2025-07-21 | 26.95 | $27.06 | 92700 |
| 2025-07-18 | 27.03 | $26.78 | 150000 |
| 2025-07-17 | 27.19 | $27.17 | 91440 |
| 2025-07-16 | 27.29 | $26.98 | 80900 |
| 2025-07-15 | 27.45 | $26.84 | 99646 |
| 2025-07-14 | 27.68 | $27.23 | 92039 |
| 2025-07-11 | 27.86 | $27.35 | 60000 |
| 2025-07-10 | 28.06 | $27.58 | 77911 |
| 2025-07-09 | 28.23 | $28.16 | 121328 |
| 2025-07-08 | 28.32 | $27.87 | 77227 |
| 2025-07-07 | 28.49 | $27.93 | 202500 |
| 2025-07-03 | 28.68 | $28.84 | 30935 |
| 2025-07-02 | 28.70 | $28.68 | 48400 |
| 2025-07-01 | 28.77 | $28.43 | 61000 |
| 2025-06-30 | 28.91 | $28.91 | 126000 |
| 2025-06-27 | 28.97 | $29.21 | 75000 |
| 2025-06-26 | 28.97 | $29.13 | 90200 |
| 2025-06-25 | 29.00 | $28.87 | 48800 |
| 2025-06-24 | 29.09 | $29.06 | 75400 |
| 2025-06-23 | 29.16 | $28.72 | 142635 |
| 2025-06-20 | 29.32 | $28.87 | 59629 |
| 2025-06-18 | 29.47 | $29.35 | 56800 |
| 2025-06-17 | 29.55 | $29.11 | 63200 |
| 2025-06-16 | 29.69 | $29.29 | 135449 |
| 2025-06-13 | 29.82 | $29.53 | 177600 |
| 2025-06-12 | 29.92 | $30.01 | 82518 |
| 2025-06-11 | 29.94 | $29.95 | 39400 |
| 2025-06-10 | 29.98 | $29.91 | 43400 |
| 2025-06-09 | 30.03 | $29.75 | 44447 |
| 2025-06-06 | 30.13 | $30.00 | 32605 |
| 2025-06-05 | 30.19 | $29.76 | 74311 |
| 2025-06-04 | 30.32 | $29.79 | 86900 |
| 2025-06-03 | 30.46 | $29.94 | 206027 |
| 2025-06-02 | 30.59 | $30.35 | 70812 |
| 2025-05-30 | 30.66 | $30.54 | 38701 |
| 2025-05-29 | 30.70 | $30.43 | 54200 |
| 2025-05-28 | 30.77 | $30.19 | 32445 |
| 2025-05-27 | 30.90 | $30.49 | 54237 |
| 2025-05-23 | 30.99 | $30.41 | 37208 |
| 2025-05-22 | 31.11 | $30.37 | 31222 |
| 2025-05-21 | 31.26 | $30.59 | 29828 |
| 2025-05-20 | 31.39 | $30.85 | 67518 |
| 2025-05-19 | 31.48 | $30.99 | 49219 |
| 2025-05-16 | 31.56 | $31.13 | 25248 |
| 2025-05-15 | 31.61 | $31.48 | 95600 |
| 2025-05-14 | 31.60 | $31.88 | 30300 |
| 2025-05-13 | 31.50 | $32.21 | 81604 |
| 2025-05-12 | 31.32 | $32.28 | 50339 |
| 2025-05-09 | 31.09 | $31.90 | 29500 |
| 2025-05-08 | 30.89 | $31.40 | 45100 |
| 2025-05-07 | 30.78 | $31.47 | 38518 |
| 2025-05-06 | 30.63 | $31.53 | 32212 |
| 2025-05-05 | 30.44 | $31.58 | 33942 |
| 2025-05-02 | 30.22 | $31.44 | 41400 |
| 2025-05-01 | 29.99 | $30.75 | 60400 |
| 2025-04-30 | 29.87 | $30.72 | 36900 |
| 2025-04-29 | 29.73 | $31.02 | 43900 |
| 2025-04-28 | 29.52 | $30.88 | 75908 |
| 2025-04-25 | 29.31 | $30.20 | 63214 |
| 2025-04-24 | 29.20 | $29.50 | 78529 |
| 2025-04-23 | 29.24 | $30.00 | 57600 |
| 2025-04-22 | 29.18 | $29.76 | 108512 |
| 2025-04-21 | 29.17 | $29.30 | 51105 |
| 2025-04-17 | 29.25 | $29.96 | 62813 |
| 2025-04-16 | 29.22 | $29.70 | 61646 |
| 2025-04-15 | 29.24 | $30.13 | 142834 |
| 2025-04-14 | 29.19 | $29.78 | 144640 |
| 2025-04-11 | 29.20 | $29.59 | 183029 |
| 2025-04-10 | 29.27 | $29.26 | 135900 |
| 2025-04-09 | 29.42 | $29.22 | 307100 |
| 2025-04-08 | 29.61 | $27.90 | 226822 |
| 2025-04-07 | 30.12 | $27.71 | 159821 |
| 2025-04-04 | 30.75 | $28.60 | 57642 |
| 2025-04-03 | 31.31 | $29.70 | 122244 |
| 2025-04-02 | 31.73 | $31.28 | 39500 |
| 2025-04-01 | 31.88 | $31.22 | 58618 |
| 2025-03-31 | 32.08 | $31.19 | 80641 |
| 2025-03-28 | 32.31 | $31.59 | 55349 |
| 2025-03-27 | 32.50 | $32.10 | 64000 |
| 2025-03-26 | 32.62 | $32.04 | 24445 |
| 2025-03-25 | 32.77 | $32.50 | 39232 |
| 2025-03-24 | 32.84 | $32.11 | 47722 |
| 2025-03-21 | 33.01 | $32.49 | 44001 |
| 2025-03-20 | 33.13 | $32.85 | 25744 |
| 2025-03-19 | 33.19 | $33.02 | 41812 |
| 2025-03-18 | 33.23 | $32.83 | 27233 |
| 2025-03-17 | 33.31 | $33.20 | 53033 |
| 2025-03-14 | 33.33 | $33.12 | 38500 |
| 2025-03-13 | 33.37 | $32.87 | 47235 |
| 2025-03-12 | 33.46 | $32.25 | 36745 |
| 2025-03-11 | 33.70 | $32.31 | 46000 |
| 2025-03-10 | 33.96 | $32.21 | 22800 |
| 2025-03-07 | 34.29 | $33.61 | 35548 |
| 2025-03-06 | 34.37 | $34.29 | 32300 |
| 2025-03-05 | 34.31 | $34.35 | 46542 |
| 2025-03-04 | 34.23 | $34.10 | 181000 |
| 2025-03-03 | 34.19 | $34.35 | 55400 |
| 2025-02-28 | 34.08 | $33.88 | 49732 |
| 2025-02-27 | 34.05 | $33.90 | 17600 |
| 2025-02-26 | 34.01 | $34.35 | 25900 |
| 2025-02-25 | 33.86 | $34.43 | 50340 |
| 2025-02-24 | 33.67 | $33.91 | 99500 |
| 2025-02-21 | 33.55 | $34.06 | 21700 |
| 2025-02-20 | 33.38 | $34.16 | 89700 |
| 2025-02-19 | 33.16 | $34.08 | 82300 |
| 2025-02-18 | 32.92 | $33.96 | 230224 |
| 2025-02-14 | 32.66 | $34.00 | 31600 |
| 2025-02-13 | 32.36 | $33.73 | 34711 |
| 2025-02-12 | 32.06 | $32.58 | 39300 |
| 2025-02-11 | 31.95 | $31.72 | 32600 |
| 2025-02-10 | 32.01 | $31.80 | 39337 |
| 2025-02-07 | 32.06 | $31.32 | 68408 |
| 2025-02-06 | 32.22 | $32.21 | 30900 |
| 2025-02-05 | 32.22 | $32.63 | 77147 |
| 2025-02-04 | 32.13 | $32.89 | 36405 |
| 2025-02-03 | 31.97 | $31.84 | 38802 |
| 2025-01-31 | 32.00 | $32.25 | 22614 |
| 2025-01-30 | 31.96 | $33.70 | 39823 |
| 2025-01-29 | 31.60 | $31.86 | 21000 |
| 2025-01-28 | 31.58 | $32.03 | 57900 |
| 2025-01-27 | 31.51 | $31.73 | 54800 |
| 2025-01-24 | 31.51 | $32.00 | 44906 |
| 2025-01-23 | 31.44 | $31.59 | 30823 |
| 2025-01-22 | 31.46 | $31.32 | 58535 |
| 2025-01-21 | 31.54 | $31.61 | 59900 |
| 2025-01-17 | 31.57 | $31.45 | 19322 |
| 2025-01-16 | 31.64 | $31.52 | 24900 |
| 2025-01-15 | 31.71 | $31.57 | 41044 |
| 2025-01-14 | 31.78 | $31.34 | 50600 |
| 2025-01-13 | 31.92 | $31.25 | 38300 |
| 2025-01-10 | 32.10 | $31.29 | 36344 |
| 2025-01-08 | 32.30 | $31.94 | 41000 |
| 2025-01-07 | 32.40 | $31.80 | 46419 |
| 2025-01-06 | 32.54 | $32.16 | 72300 |
| 2025-01-03 | 32.63 | $32.56 | 79317 |
| 2025-01-02 | 32.65 | $32.27 | 84906 |
| 2024-12-31 | 32.74 | $32.55 | 14000 |
| 2024-12-30 | 32.78 | $32.55 | 41800 |
| 2024-12-27 | 32.82 | $32.68 | 24800 |
| 2024-12-26 | 32.85 | $32.87 | 27417 |
| 2024-12-24 | 32.84 | $33.14 | 12200 |
| 2024-12-23 | 32.78 | $33.03 | 49841 |
| 2024-12-20 | 32.72 | $32.93 | 48500 |
| 2024-12-19 | 32.68 | $32.58 | 33104 |
| 2024-12-18 | 32.70 | $32.17 | 20443 |
| 2024-12-17 | 32.82 | $32.55 | 27508 |
| 2024-12-16 | 32.87 | $32.79 | 27000 |
| 2024-12-13 | 32.88 | $32.71 | 17934 |
| 2024-12-12 | 32.92 | $33.10 | 32318 |
| 2024-12-11 | 32.87 | $33.10 | 38018 |
| 2024-12-10 | 32.81 | $32.98 | 42314 |
| 2024-12-09 | 32.77 | $33.14 | 23523 |
| 2024-12-06 | 32.69 | $33.21 | 51840 |
| 2024-12-05 | 32.59 | $32.84 | 41400 |
| 2024-12-04 | 32.54 | $32.44 | 26200 |
| 2024-12-03 | 32.57 | $33.09 | 43600 |
| 2024-12-02 | 32.47 | $32.74 | 257908 |
| 2024-11-29 | 32.43 | $32.69 | 39000 |
| 2024-11-27 | 32.40 | $32.55 | 18700 |
| 2024-11-26 | 32.38 | $32.44 | 18200 |
| 2024-11-25 | 32.40 | $32.79 | 38914 |
| 2024-11-22 | 32.34 | $32.75 | 20036 |
| 2024-11-21 | 32.28 | $32.37 | 33400 |
| 2024-11-20 | 32.29 | $32.05 | 35230 |
| 2024-11-19 | 32.37 | $32.41 | 37202 |
| 2024-11-18 | 32.39 | $32.31 | 26300 |
| 2024-11-15 | 32.44 | $32.26 | 27707 |
| 2024-11-14 | 32.51 | $32.62 | 19700 |
| 2024-11-13 | 32.52 | $32.03 | 19300 |
| 2024-11-12 | 32.65 | $32.20 | 33201 |
| 2024-11-11 | 32.77 | $32.96 | 25906 |
| 2024-11-08 | 32.74 | $32.77 | 18700 |
| 2024-11-07 | 32.76 | $33.21 | 21046 |
| 2024-11-06 | 32.69 | $32.73 | 16933 |
| 2024-11-05 | 32.70 | $32.93 | 37600 |
| 2024-11-04 | 32.68 | $32.31 | 57518 |
| 2024-11-01 | 32.79 | $32.38 | 21214 |
| 2024-10-31 | 32.90 | $32.19 | 24600 |
| 2024-10-30 | 33.07 | $33.12 | 56500 |
| 2024-10-29 | 33.08 | $33.05 | 26000 |
| 2024-10-28 | 33.10 | $32.87 | 35400 |
| 2024-10-25 | 33.16 | $32.56 | 25709 |
| 2024-10-24 | 33.29 | $32.29 | 23006 |
| 2024-10-23 | 33.51 | $32.48 | 31900 |
| 2024-10-22 | 33.72 | $33.22 | 22700 |
| 2024-10-21 | 33.80 | $33.33 | 24043 |
| 2024-10-18 | 33.88 | $33.81 | 13541 |
| 2024-10-17 | 33.86 | $33.73 | 35940 |
| 2024-10-16 | 33.86 | $34.08 | 20513 |
| 2024-10-15 | 33.78 | $33.73 | 32600 |
| 2024-10-14 | 33.77 | $33.98 | 10900 |
| 2024-10-11 | 33.69 | $33.99 | 30400 |
| 2024-10-10 | 33.60 | $34.22 | 35838 |
| 2024-10-09 | 33.45 | $34.00 | 19200 |
| 2024-10-08 | 33.31 | $33.70 | 39400 |
| 2024-10-07 | 33.22 | $32.77 | 30500 |
| 2024-10-04 | 33.31 | $33.19 | 16000 |
| 2024-10-03 | 33.32 | $32.71 | 42100 |
| 2024-10-02 | 33.44 | $32.70 | 24900 |
| 2024-10-01 | 33.57 | $32.99 | 46103 |
| 2024-09-30 | 33.67 | $32.89 | 19300 |
| 2024-09-27 | 33.79 | $33.17 | 32100 |
| 2024-09-26 | 33.88 | $34.01 | 16205 |
| 2024-09-25 | 33.81 | $33.05 | 24100 |
| 2024-09-24 | 33.92 | $33.35 | 18300 |
| 2024-09-23 | 33.98 | $33.31 | 19300 |
| 2024-09-20 | 34.06 | $33.12 | 52322 |
| 2024-09-19 | 34.18 | $33.50 | 25500 |
| 2024-09-18 | 34.24 | $32.76 | 45500 |
| 2024-09-17 | 34.47 | $33.68 | 27928 |
| 2024-09-16 | 34.53 | $33.57 | 22200 |
| 2024-09-13 | 34.62 | $33.46 | 22900 |
| 2024-09-12 | 34.74 | $34.31 | 27500 |
| 2024-09-11 | 34.69 | $34.23 | 36649 |
| 2024-09-10 | 34.64 | $33.80 | 29900 |
| 2024-09-09 | 34.67 | $33.87 | 42400 |
| 2024-09-06 | 34.68 | $33.15 | 62000 |
| 2024-09-05 | 34.84 | $34.07 | 281144 |
| 2024-09-04 | 34.82 | $34.32 | 43100 |
| 2024-09-03 | 34.74 | $34.28 | 46500 |
| 2024-08-30 | 34.64 | $34.35 | 121436 |
| 2024-08-29 | 34.50 | $34.53 | 97900 |
| 2024-08-28 | 34.28 | $34.46 | 20630 |
| 2024-08-27 | 34.04 | $34.54 | 32048 |
| 2024-08-26 | 33.73 | $34.47 | 41639 |
| 2024-08-23 | 33.38 | $35.09 | 42600 |
| 2024-08-22 | 32.84 | $34.15 | 28700 |
| 2024-08-21 | 32.39 | $34.36 | 65800 |
| 2024-08-20 | 31.82 | $32.77 | 26800 |
| 2024-08-19 | 31.49 | $32.67 | 56610 |
| 2024-08-16 | 31.11 | $31.55 | 35000 |
| 2024-08-15 | 30.91 | $31.96 | 34227 |
| 2024-08-14 | 30.59 | $31.60 | 66700 |
| 2024-08-13 | 30.28 | $31.49 | 59100 |
| 2024-08-12 | 29.94 | $30.85 | 80441 |
| 2024-08-09 | 29.68 | $30.81 | 71909 |
| 2024-08-08 | 29.39 | $30.54 | 67814 |
| 2024-08-07 | 29.10 | $29.45 | 145000 |
| 2024-08-06 | 28.99 | $28.16 | 215600 |
| 2024-08-05 | 29.14 | $27.70 | 84442 |
| 2024-08-02 | 29.40 | $27.97 | 36700 |
| 2024-08-01 | 29.65 | $28.58 | 44400 |
| 2024-07-31 | 29.80 | $31.08 | 93848 |
| 2024-07-30 | 29.45 | $30.46 | 54101 |
| 2024-07-29 | 29.17 | $30.80 | 70200 |
| 2024-07-26 | 28.77 | $30.39 | 42800 |
| 2024-07-25 | 28.39 | $29.39 | 21449 |
| 2024-07-24 | 28.16 | $28.37 | 37400 |
| 2024-07-23 | 28.11 | $28.34 | 18700 |
| 2024-07-22 | 28.05 | $28.20 | 21600 |
| 2024-07-19 | 28.01 | $28.29 | 12041 |
| 2024-07-18 | 27.95 | $28.32 | 26330 |
| 2024-07-17 | 27.88 | $28.36 | 25814 |
| 2024-07-16 | 27.78 | $28.38 | 24118 |
| 2024-07-15 | 27.66 | $27.78 | 17000 |
| 2024-07-12 | 27.65 | $27.88 | 51800 |
| 2024-07-11 | 27.62 | $28.31 | 73800 |
| 2024-07-10 | 27.49 | $28.18 | 70041 |
| 2024-07-09 | 27.38 | $27.84 | 27400 |
| 2024-07-08 | 27.31 | $27.53 | 26038 |
| 2024-07-05 | 27.31 | $27.20 | 25308 |
| 2024-07-03 | 27.38 | $27.43 | 27200 |
| 2024-07-02 | 27.40 | $27.52 | 53000 |
| 2024-07-01 | 27.42 | $27.17 | 41428 |
| 2024-06-28 | 27.52 | $27.13 | 58610 |
| 2024-06-27 | 27.64 | $27.27 | 29600 |
| 2024-06-26 | 27.76 | $27.52 | 32300 |
| 2024-06-25 | 27.84 | $27.67 | 81643 |
| 2024-06-24 | 27.90 | $27.31 | 53520 |
| 2024-06-21 | 28.06 | $27.16 | 65346 |
| 2024-06-20 | 28.27 | $27.23 | 51803 |
| 2024-06-18 | 28.50 | $27.90 | 54200 |
| 2024-06-17 | 28.62 | $27.75 | 41835 |
| 2024-06-14 | 28.80 | $28.13 | 33200 |
| 2024-06-13 | 28.92 | $28.00 | 32447 |
| 2024-06-12 | 29.09 | $28.80 | 20641 |
| 2024-06-11 | 29.12 | $28.95 | 72945 |
| 2024-06-10 | 29.12 | $29.07 | 105903 |
| 2024-06-07 | 29.09 | $29.31 | 20300 |
| 2024-06-06 | 29.00 | $29.25 | 26838 |
| 2024-06-05 | 28.91 | $29.06 | 34300 |
| 2024-06-04 | 28.85 | $29.84 | 124900 |
| 2024-06-03 | 28.60 | $29.92 | 113546 |
| 2024-05-31 | 28.30 | $28.94 | 42100 |
| 2024-05-30 | 28.16 | $28.66 | 38746 |
| 2024-05-29 | 28.06 | $28.28 | 53204 |
| 2024-05-28 | 28.02 | $28.66 | 30600 |
| 2024-05-24 | 27.89 | $28.33 | 22100 |
| 2024-05-23 | 27.81 | $27.90 | 35302 |
| 2024-05-22 | 27.81 | $27.74 | 18900 |
| 2024-05-21 | 27.85 | $27.98 | 26124 |
| 2024-05-20 | 27.84 | $28.14 | 36100 |
| 2024-05-17 | 27.80 | $27.73 | 33300 |
| 2024-05-16 | 27.83 | $27.85 | 20600 |
| 2024-05-15 | 27.86 | $28.47 | 29830 |
| 2024-05-14 | 27.75 | $28.24 | 19733 |
| 2024-05-13 | 27.68 | $27.96 | 20400 |
| 2024-05-10 | 27.66 | $28.17 | 26000 |
| 2024-05-09 | 27.59 | $28.11 | 44400 |
| 2024-05-08 | 27.52 | $27.82 | 38534 |
| 2024-05-07 | 27.51 | $27.93 | 25100 |
| 2024-05-06 | 27.48 | $27.91 | 22618 |
| 2024-05-03 | 27.44 | $27.84 | 22000 |
| 2024-05-02 | 27.42 | $27.64 | 27000 |
| 2024-05-01 | 27.45 | $27.45 | 26100 |
| 2024-04-30 | 27.52 | $26.97 | 25400 |
| 2024-04-29 | 27.70 | $27.26 | 35038 |
| 2024-04-26 | 27.86 | $27.07 | 35509 |
| 2024-04-25 | 28.09 | $26.17 | 45845 |
| 2024-04-24 | 28.54 | $27.66 | 59549 |
| 2024-04-23 | 28.76 | $28.84 | 38531 |
| 2024-04-22 | 28.76 | $28.81 | 90700 |
| 2024-04-19 | 28.77 | $28.24 | 22113 |
| 2024-04-18 | 28.90 | $28.24 | 22249 |
| 2024-04-17 | 29.06 | $28.42 | 29417 |
| 2024-04-16 | 29.20 | $28.65 | 37437 |
| 2024-04-15 | 29.32 | $28.92 | 24300 |
| 2024-04-12 | 29.39 | $28.97 | 19918 |
| 2024-04-11 | 29.47 | $29.10 | 36824 |
| 2024-04-10 | 29.54 | $28.89 | 24849 |
| 2024-04-09 | 29.66 | $29.21 | 34500 |
| 2024-04-08 | 29.73 | $29.26 | 19600 |
| 2024-04-05 | 29.79 | $29.19 | 20216 |
| 2024-04-04 | 29.89 | $29.15 | 26600 |
| 2024-04-03 | 30.00 | $29.66 | 20500 |
| 2024-04-02 | 30.02 | $29.59 | 33249 |
| 2024-04-01 | 30.06 | $29.75 | 91838 |
| 2024-03-28 | 30.06 | $29.75 | 35300 |
| 2024-03-27 | 30.06 | $29.73 | 19600 |
| 2024-03-26 | 30.07 | $29.66 | 36447 |
| 2024-03-25 | 30.09 | $29.46 | 40200 |
| 2024-03-22 | 30.14 | $29.95 | 21233 |
| 2024-03-21 | 30.10 | $29.82 | 63800 |
| 2024-03-20 | 30.08 | $29.78 | 43408 |
| 2024-03-19 | 30.06 | $29.75 | 55400 |
| 2024-03-18 | 30.03 | $29.65 | 49500 |
| 2024-03-15 | 30.02 | $29.40 | 25800 |
| 2024-03-14 | 30.05 | $29.27 | 53200 |
| 2024-03-13 | 30.12 | $29.44 | 37800 |
| 2024-03-12 | 30.15 | $30.14 | 42819 |
| 2024-03-11 | 30.03 | $29.73 | 48700 |
| 2024-03-08 | 29.97 | $31.05 | 90537 |
| 2024-03-07 | 29.62 | $30.10 | 26902 |
| 2024-03-06 | 29.41 | $29.61 | 46800 |
| 2024-03-05 | 29.26 | $29.15 | 50500 |
| 2024-03-04 | 29.17 | $29.48 | 45100 |
| 2024-03-01 | 29.01 | $29.28 | 52800 |
| 2024-02-29 | 28.85 | $29.19 | 29840 |
| 2024-02-28 | 28.68 | $28.91 | 38500 |
| 2024-02-27 | 28.53 | $29.11 | 71740 |
| 2024-02-26 | 28.32 | $28.50 | 35400 |
| 2024-02-23 | 28.19 | $28.59 | 38124 |
| 2024-02-22 | 28.03 | $28.53 | 75944 |
| 2024-02-21 | 27.84 | $28.11 | 32100 |
| 2024-02-20 | 27.71 | $27.96 | 32000 |
| 2024-02-16 | 27.59 | $27.97 | 69419 |
| 2024-02-15 | 27.44 | $27.63 | 64300 |
| 2024-02-14 | 27.33 | $27.42 | 36328 |
| 2024-02-13 | 27.25 | $27.23 | 38300 |
| 2024-02-12 | 27.20 | $27.26 | 43400 |
| 2024-02-09 | 27.12 | $27.17 | 61432 |
| 2024-02-08 | 27.05 | $27.21 | 42018 |
| 2024-02-07 | 26.96 | $27.67 | 164300 |
| 2024-02-06 | 26.75 | $26.95 | 50900 |
| 2024-02-05 | 26.66 | $26.98 | 46100 |
| 2024-02-02 | 26.55 | $26.84 | 46948 |
| 2024-02-01 | 26.44 | $27.55 | 63213 |
| 2024-01-31 | 26.17 | $27.54 | 76100 |
| 2024-01-30 | 25.85 | $26.81 | 150448 |
| 2024-01-29 | 25.64 | $25.80 | 30614 |
| 2024-01-26 | 25.60 | $25.58 | 18900 |
| 2024-01-25 | 25.60 | $25.47 | 58900 |
| 2024-01-24 | 25.63 | $25.74 | 112700 |
| 2024-01-23 | 25.60 | $25.60 | 66800 |
| 2024-01-22 | 25.60 | $25.50 | 22304 |
| 2024-01-19 | 25.61 | $25.26 | 42600 |
| 2024-01-18 | 25.69 | $25.63 | 25100 |
| 2024-01-17 | 25.69 | $25.43 | 30200 |
| 2024-01-16 | 25.74 | $25.81 | 19600 |
| 2024-01-12 | 25.71 | $25.89 | 33632 |
| 2024-01-11 | 25.67 | $25.63 | 21600 |
| 2024-01-10 | 25.67 | $25.70 | 21533 |
| 2024-01-09 | 25.66 | $25.33 | 26418 |
| 2024-01-08 | 25.72 | $25.84 | 26535 |
| 2024-01-05 | 25.68 | $25.52 | 22700 |
| 2024-01-04 | 25.70 | $25.33 | 27200 |
| 2024-01-03 | 25.77 | $25.26 | 47740 |
| 2024-01-02 | 25.86 | $25.45 | 18112 |
| 2023-12-29 | 25.93 | $25.60 | 54149 |
| 2023-12-28 | 25.97 | $25.60 | 15800 |
| 2023-12-27 | 26.02 | $26.03 | 28200 |
| 2023-12-26 | 25.98 | $26.04 | 19329 |
| 2023-12-22 | 25.93 | $25.81 | 64100 |
| 2023-12-21 | 25.93 | $26.02 | 26845 |
| 2023-12-20 | 25.87 | $25.47 | 22800 |
| 2023-12-19 | 25.93 | $25.66 | 55700 |
| 2023-12-18 | 25.95 | $25.20 | 39848 |
| 2023-12-15 | 26.06 | $25.33 | 39145 |
| 2023-12-14 | 26.17 | $25.85 | 25018 |
| 2023-12-13 | 26.18 | $26.34 | 97614 |
| 2023-12-12 | 26.08 | $26.00 | 130414 |
| 2023-12-11 | 26.04 | $26.10 | 22600 |
| 2023-12-08 | 25.97 | $25.78 | 72400 |
| 2023-12-07 | 25.95 | $26.15 | 49100 |
| 2023-12-06 | 25.85 | $26.04 | 49321 |
| 2023-12-05 | 25.75 | $25.85 | 138300 |
| 2023-12-04 | 25.67 | $25.90 | 30205 |
| 2023-12-01 | 25.57 | $26.26 | 21700 |
| 2023-11-30 | 25.37 | $25.77 | 87400 |
| 2023-11-29 | 25.24 | $25.56 | 16047 |
| 2023-11-28 | 25.13 | $25.60 | 31513 |
| 2023-11-27 | 24.99 | $25.19 | 10542 |
| 2023-11-24 | 24.92 | $25.23 | 12742 |
| 2023-11-22 | 24.82 | $25.03 | 32200 |
| 2023-11-21 | 24.75 | $25.06 | 22605 |
| 2023-11-20 | 24.66 | $24.80 | 38600 |
| 2023-11-17 | 24.61 | $24.84 | 19400 |
| 2023-11-16 | 24.55 | $24.63 | 19646 |
| 2023-11-15 | 24.51 | $24.59 | 27116 |
| 2023-11-14 | 24.48 | $25.04 | 49315 |
| 2023-11-13 | 24.35 | $24.70 | 133900 |
| 2023-11-10 | 24.27 | $24.48 | 44200 |
| 2023-11-09 | 24.22 | $24.14 | 56348 |
| 2023-11-08 | 24.23 | $24.25 | 28200 |
| 2023-11-07 | 24.22 | $24.46 | 43400 |
| 2023-11-06 | 24.17 | $24.80 | 81741 |
| 2023-11-03 | 24.04 | $24.75 | 44600 |
| 2023-11-02 | 23.89 | $24.41 | 45300 |
| 2023-11-01 | 23.80 | $24.09 | 55012 |
| 2023-10-31 | 23.76 | $23.58 | 96500 |
| 2023-10-30 | 23.82 | $23.39 | 47841 |
| 2023-10-27 | 23.93 | $22.98 | 53600 |
| 2023-10-26 | 24.15 | $23.15 | 79300 |
| 2023-10-25 | 24.36 | $24.38 | 38000 |
| 2023-10-24 | 24.36 | $24.36 | 72906 |
| 2023-10-23 | 24.35 | $24.44 | 52832 |
| 2023-10-20 | 24.33 | $24.48 | 45600 |
| 2023-10-19 | 24.29 | $25.13 | 90000 |
| 2023-10-18 | 24.11 | $24.54 | 49217 |
| 2023-10-17 | 24.03 | $24.66 | 60500 |
| 2023-10-16 | 23.91 | $24.56 | 102543 |
| 2023-10-13 | 23.80 | $24.04 | 81721 |
| 2023-10-12 | 23.77 | $24.20 | 51643 |
| 2023-10-11 | 23.71 | $24.10 | 33616 |
| 2023-10-10 | 23.66 | $24.04 | 52500 |
| 2023-10-09 | 23.62 | $23.61 | 38226 |
| 2023-10-06 | 23.66 | $23.61 | 48500 |
| 2023-10-05 | 23.72 | $23.40 | 49012 |
| 2023-10-04 | 23.82 | $23.06 | 72300 |
| 2023-10-03 | 24.02 | $23.25 | 92413 |
| 2023-10-02 | 24.21 | $23.77 | 38929 |
| 2023-09-29 | 24.33 | $24.00 | 50231 |
| 2023-09-28 | 24.41 | $24.59 | 50634 |
| 2023-09-27 | 24.39 | $24.30 | 40446 |
| 2023-09-26 | 24.42 | $24.35 | 29125 |
| 2023-09-25 | 24.45 | $24.65 | 26421 |
| 2023-09-22 | 24.42 | $24.62 | 27300 |
| 2023-09-21 | 24.40 | $24.54 | 22700 |
| 2023-09-20 | 24.38 | $24.67 | 50307 |
| 2023-09-19 | 24.34 | $24.94 | 57800 |
| 2023-09-18 | 24.24 | $24.50 | 36700 |
| 2023-09-15 | 24.21 | $24.48 | 31514 |
| 2023-09-14 | 24.18 | $24.52 | 37900 |
| 2023-09-13 | 24.15 | $24.21 | 52200 |
| 2023-09-12 | 24.17 | $24.38 | 95800 |
| 2023-09-11 | 24.17 | $24.48 | 56720 |
| 2023-09-08 | 24.14 | $24.10 | 27000 |
| 2023-09-07 | 24.20 | $24.35 | 49430 |
| 2023-09-06 | 24.21 | $24.43 | 53329 |
| 2023-09-05 | 24.21 | $24.33 | 34838 |
| 2023-09-01 | 24.23 | $24.55 | 34638 |
| 2023-08-31 | 24.21 | $24.55 | 26109 |
| 2023-08-30 | 24.20 | $24.29 | 50712 |
| 2023-08-29 | 24.23 | $24.69 | 46641 |
| 2023-08-28 | 24.19 | $24.53 | 84801 |
| 2023-08-25 | 24.19 | $24.34 | 86600 |
| 2023-08-24 | 24.22 | $24.09 | 58000 |
| 2023-08-23 | 24.31 | $24.37 | 30400 |
| 2023-08-22 | 24.37 | $24.31 | 50200 |
| 2023-08-21 | 24.45 | $24.14 | 57100 |
| 2023-08-18 | 24.58 | $24.22 | 68100 |
| 2023-08-17 | 24.72 | $24.35 | 61849 |
| 2023-08-16 | 24.86 | $24.34 | 91724 |
| 2023-08-15 | 25.02 | $24.35 | 54500 |
| 2023-08-14 | 25.22 | $24.70 | 36600 |
| 2023-08-11 | 25.37 | $25.17 | 45900 |
| 2023-08-10 | 25.44 | $25.22 | 154700 |
| 2023-08-09 | 25.53 | $25.20 | 71902 |
| 2023-08-08 | 25.63 | $25.21 | 82800 |
| 2023-08-07 | 25.74 | $25.32 | 82800 |
| 2023-08-04 | 25.85 | $25.28 | 47900 |
| 2023-08-03 | 25.99 | $25.08 | 66200 |
| 2023-08-02 | 26.20 | $25.56 | 94003 |
| 2023-08-01 | 26.34 | $25.61 | 230018 |
| 2023-07-31 | 26.48 | $25.86 | 37300 |
| 2023-07-28 | 26.60 | $25.73 | 69100 |
| 2023-07-27 | 26.77 | $26.40 | 53240 |
| 2023-07-26 | 26.81 | $26.74 | 35800 |
| 2023-07-25 | 26.80 | $26.60 | 38041 |
| 2023-07-24 | 26.80 | $26.58 | 49900 |
| 2023-07-21 | 26.81 | $26.52 | 39900 |
| 2023-07-20 | 26.84 | $26.67 | 19600 |
| 2023-07-19 | 26.83 | $26.84 | 25934 |
| 2023-07-18 | 26.78 | $26.93 | 57519 |
| 2023-07-17 | 26.71 | $26.35 | 24732 |
| 2023-07-14 | 26.74 | $26.33 | 35614 |
| 2023-07-13 | 26.78 | $26.75 | 57936 |
| 2023-07-12 | 26.74 | $26.71 | 35616 |
| 2023-07-11 | 26.69 | $26.52 | 28812 |
| 2023-07-10 | 26.68 | $26.34 | 21810 |
| 2023-07-07 | 26.70 | $26.19 | 26600 |
| 2023-07-06 | 26.75 | $26.19 | 36318 |
| 2023-07-05 | 26.80 | $26.27 | 38816 |
| 2023-07-03 | 26.84 | $26.54 | 105700 |
| 2023-06-30 | 26.83 | $26.29 | 45000 |
| 2023-06-29 | 26.87 | $26.35 | 29818 |
| 2023-06-28 | 26.89 | $26.57 | 36109 |
| 2023-06-27 | 26.87 | $26.49 | 56305 |
| 2023-06-26 | 26.86 | $26.59 | 31200 |
| 2023-06-23 | 26.81 | $26.17 | 67800 |
| 2023-06-22 | 26.85 | $27.04 | 52738 |
| 2023-06-21 | 26.70 | $27.09 | 38800 |
| 2023-06-20 | 26.51 | $27.24 | 107328 |
| 2023-06-16 | 26.26 | $26.76 | 85332 |
| 2023-06-15 | 26.06 | $26.57 | 362900 |
| 2023-06-14 | 25.86 | $25.87 | 277705 |
| 2023-06-13 | 25.78 | $25.85 | 131800 |
| 2023-06-12 | 25.68 | $25.71 | 41100 |
| 2023-06-09 | 25.59 | $25.66 | 65509 |
| 2023-06-08 | 25.50 | $25.40 | 69017 |
| 2023-06-07 | 25.44 | $25.20 | 35700 |
| 2023-06-06 | 25.41 | $25.65 | 119100 |
| 2023-06-05 | 25.27 | $25.41 | 81900 |
| 2023-06-02 | 25.16 | $25.23 | 91300 |
| 2023-06-01 | 25.07 | $25.26 | 71700 |
| 2023-05-31 | 24.95 | $24.68 | 71627 |
| 2023-05-30 | 24.92 | $24.82 | 36624 |
| 2023-05-26 | 24.87 | $24.93 | 183617 |
| 2023-05-25 | 24.77 | $25.05 | 94500 |
| 2023-05-24 | 24.63 | $24.73 | 96400 |
| 2023-05-23 | 24.54 | $24.52 | 61800 |
| 2023-05-22 | 24.47 | $24.91 | 66045 |
| 2023-05-19 | 24.30 | $24.63 | 122538 |
| 2023-05-18 | 24.16 | $24.27 | 47000 |
| 2023-05-17 | 24.06 | $24.30 | 84608 |
| 2023-05-16 | 23.95 | $23.76 | 102900 |
| 2023-05-15 | 23.92 | $23.90 | 39100 |
| 2023-05-12 | 23.86 | $23.71 | 40301 |
| 2023-05-11 | 23.83 | $23.69 | 46200 |
| 2023-05-10 | 23.79 | $23.78 | 65026 |
| 2023-05-09 | 23.72 | $24.03 | 28611 |
| 2023-05-08 | 23.59 | $24.04 | 76100 |
| 2023-05-05 | 23.43 | $23.76 | 41900 |
| 2023-05-04 | 23.30 | $23.66 | 72303 |
| 2023-05-03 | 23.17 | $23.60 | 63600 |
| 2023-05-02 | 23.02 | $23.34 | 79300 |
| 2023-05-01 | 22.91 | $23.32 | 103600 |
| 2023-04-28 | 22.77 | $23.72 | 37300 |
| 2023-04-27 | 22.54 | $23.71 | 317026 |
| 2023-04-26 | 22.26 | $22.70 | 136300 |
| 2023-04-25 | 22.15 | $22.22 | 226518 |
| 2023-04-24 | 22.12 | $22.11 | 43403 |
| 2023-04-21 | 22.11 | $22.31 | 27400 |
| 2023-04-20 | 22.06 | $22.03 | 41902 |
| 2023-04-19 | 22.06 | $21.93 | 45600 |
| 2023-04-18 | 22.08 | $22.18 | 35600 |
| 2023-04-17 | 22.04 | $21.97 | 26300 |
| 2023-04-14 | 22.05 | $21.86 | 28841 |
| 2023-04-13 | 22.08 | $22.06 | 20847 |
| 2023-04-12 | 22.07 | $22.08 | 203600 |
| 2023-04-11 | 22.05 | $21.90 | 105700 |
| 2023-04-10 | 22.07 | $21.87 | 112700 |
| 2023-04-06 | 22.10 | $22.19 | 63900 |
| 2023-04-05 | 22.07 | $22.12 | 35833 |
| 2023-04-04 | 22.04 | $22.29 | 27100 |
| 2023-04-03 | 21.97 | $22.47 | 75100 |
| 2023-03-31 | 21.86 | $22.25 | 56828 |
| 2023-03-30 | 21.77 | $22.05 | 233743 |
| 2023-03-29 | 21.70 | $21.80 | 67721 |
| 2023-03-28 | 21.69 | $21.80 | 140704 |
| 2023-03-27 | 21.66 | $21.91 | 38324 |
| 2023-03-24 | 21.61 | $21.77 | 49400 |
| 2023-03-23 | 21.59 | $21.81 | 126341 |
| 2023-03-22 | 21.55 | $21.69 | 55013 |
| 2023-03-21 | 21.53 | $21.77 | 99002 |
| 2023-03-20 | 21.49 | $21.80 | 53400 |
| 2023-03-17 | 21.44 | $21.54 | 50900 |
| 2023-03-16 | 21.43 | $21.50 | 37522 |
| 2023-03-15 | 21.44 | $21.21 | 73600 |
| 2023-03-14 | 21.50 | $21.30 | 79800 |
| 2023-03-13 | 21.56 | $21.72 | 136403 |
| 2023-03-10 | 21.55 | $21.77 | 57420 |
| 2023-03-09 | 21.52 | $21.75 | 75045 |
| 2023-03-08 | 21.49 | $21.45 | 740400 |
| 2023-03-07 | 21.51 | $21.28 | 525785 |
| 2023-03-06 | 21.58 | $21.63 | 934000 |
| 2023-03-03 | 21.59 | $21.66 | 332243 |
| 2023-03-02 | 21.60 | $21.53 | 353206 |
| 2023-03-01 | 21.63 | $21.57 | 449728 |
| 2023-02-28 | 21.67 | $21.47 | 626300 |
| 2023-02-27 | 21.73 | $21.85 | 489823 |
| 2023-02-24 | 21.72 | $21.47 | 603431 |
| 2023-02-23 | 21.79 | $21.74 | 550830 |
| 2023-02-22 | 21.81 | $21.58 | 597400 |
| 2023-02-21 | 21.87 | $21.85 | 594206 |
| 2023-02-17 | 21.89 | $21.89 | 572547 |
| 2023-02-16 | 21.90 | $21.66 | 354547 |
| 2023-02-15 | 21.97 | $21.74 | 331400 |
| 2023-02-14 | 22.02 | $21.74 | 353923 |
| 2023-02-13 | 22.09 | $21.88 | 664916 |
| 2023-02-10 | 22.14 | $22.04 | 424908 |
| 2023-02-09 | 22.16 | $22.05 | 350300 |
| 2023-02-08 | 22.18 | $21.94 | 371815 |
| 2023-02-07 | 22.23 | $22.24 | 400838 |
| 2023-02-06 | 22.22 | $22.10 | 499523 |
| 2023-02-03 | 22.24 | $22.22 | 440785 |
| 2023-02-02 | 22.24 | $22.33 | 507000 |
| 2023-02-01 | 22.22 | $22.44 | 736746 |
| 2023-01-31 | 22.17 | $22.20 | 1.2M |
| 2023-01-30 | 22.16 | $21.27 | 2.0M |
| 2023-01-27 | 22.34 | $22.72 | 259800 |
| 2023-01-26 | 22.25 | $22.74 | 246500 |
| 2023-01-25 | 22.14 | $22.63 | 403400 |
| 2023-01-24 | 22.04 | $22.38 | 242106 |
| 2023-01-23 | 21.97 | $22.23 | 428107 |
| 2023-01-20 | 21.93 | $22.33 | 224600 |
| 2023-01-19 | 21.85 | $22.08 | 432621 |
| 2023-01-18 | 21.82 | $21.88 | 379300 |
| 2023-01-17 | 21.82 | $21.89 | 299020 |
| 2023-01-13 | 21.82 | $22.13 | 512900 |
| 2023-01-12 | 21.78 | $22.20 | 409200 |
| 2023-01-11 | 21.71 | $21.94 | 334400 |
| 2023-01-10 | 21.69 | $21.77 | 296140 |
| 2023-01-09 | 21.70 | $21.91 | 273800 |
| 2023-01-06 | 21.68 | $21.93 | 278019 |
| 2023-01-05 | 21.67 | $21.32 | 350413 |
| 2023-01-04 | 21.77 | $21.37 | 896000 |
| 2023-01-03 | 21.89 | $21.75 | 377300 |
| 2022-12-30 | 21.95 | $21.68 | 380561 |
| 2022-12-29 | 22.03 | $21.58 | 499100 |
| 2022-12-28 | 22.14 | $21.63 | 297910 |
| 2022-12-27 | 22.27 | $22.01 | 242600 |
| 2022-12-23 | 22.33 | $22.09 | 344400 |
| 2022-12-22 | 22.40 | $22.11 | 511617 |
| 2022-12-21 | 22.46 | $22.18 | 436040 |
| 2022-12-20 | 22.52 | $22.41 | 682540 |
| 2022-12-19 | 22.55 | $22.16 | 293640 |
| 2022-12-16 | 22.63 | $22.18 | 839623 |
| 2022-12-15 | 22.72 | $22.36 | 293700 |
| 2022-12-14 | 22.78 | $22.78 | 401213 |
| 2022-12-13 | 22.77 | $22.64 | 360100 |
| 2022-12-12 | 22.78 | $22.55 | 460629 |
| 2022-12-09 | 22.81 | $22.73 | 200300 |
| 2022-12-08 | 22.81 | $22.57 | 312244 |
| 2022-12-07 | 22.84 | $22.48 | 222509 |
| 2022-12-06 | 22.90 | $22.51 | 350438 |
| 2022-12-05 | 22.95 | $22.42 | 345000 |
| 2022-12-02 | 23.03 | $23.01 | 319500 |
| 2022-12-01 | 23.00 | $23.34 | 161500 |
| 2022-11-30 | 22.90 | $23.36 | 376300 |
| 2022-11-29 | 22.76 | $22.93 | 273929 |
| 2022-11-28 | 22.70 | $22.83 | 196200 |
| 2022-11-25 | 22.65 | $23.00 | 84000 |
| 2022-11-23 | 22.55 | $23.05 | 219700 |
| 2022-11-22 | 22.43 | $22.90 | 345642 |
| 2022-11-21 | 22.31 | $22.47 | 169925 |
| 2022-11-18 | 22.27 | $22.79 | 155500 |
| 2022-11-17 | 22.15 | $22.47 | 185800 |
| 2022-11-16 | 22.08 | $22.37 | 318112 |
| 2022-11-15 | 22.02 | $22.43 | 303726 |
| 2022-11-14 | 21.94 | $22.52 | 361929 |
| 2022-11-11 | 21.82 | $22.76 | 399900 |
| 2022-11-10 | 21.64 | $22.67 | 549804 |
| 2022-11-09 | 21.45 | $21.80 | 465100 |
| 2022-11-08 | 21.41 | $21.95 | 550741 |
| 2022-11-07 | 21.34 | $21.81 | 295300 |
| 2022-11-04 | 21.29 | $21.55 | 397333 |
| 2022-11-03 | 21.29 | $20.85 | 563100 |
| 2022-11-02 | 21.44 | $21.18 | 375300 |
| 2022-11-01 | 21.54 | $21.40 | 444300 |
| 2022-10-31 | 21.62 | $21.21 | 402347 |
| 2022-10-28 | 21.75 | $21.26 | 537700 |
| 2022-10-27 | 21.90 | $21.38 | 435247 |
| 2022-10-26 | 22.04 | $21.32 | 1.3M |
| 2022-10-25 | 22.22 | $23.02 | 340600 |
| 2022-10-24 | 22.08 | $22.52 | 296306 |
| 2022-10-21 | 22.02 | $22.53 | 306800 |
| 2022-10-20 | 21.94 | $22.05 | 376200 |
| 2022-10-19 | 21.96 | $22.01 | 333639 |
| 2022-10-18 | 21.99 | $22.19 | 348700 |
| 2022-10-17 | 22.00 | $22.09 | 340900 |
| 2022-10-14 | 22.02 | $21.86 | 454100 |
| 2022-10-13 | 22.10 | $22.23 | 463200 |
| 2022-10-12 | 22.12 | $21.98 | 339500 |
| 2022-10-11 | 22.20 | $22.07 | 333406 |
| 2022-10-10 | 22.27 | $22.55 | 315518 |
| 2022-10-07 | 22.25 | $22.65 | 214811 |
| 2022-10-06 | 22.22 | $22.90 | 330748 |
| 2022-10-05 | 22.12 | $22.86 | 245500 |
| 2022-10-04 | 22.03 | $22.82 | 566100 |
| 2022-10-03 | 21.93 | $22.15 | 325500 |
| 2022-09-30 | 21.95 | $21.80 | 441100 |
| 2022-09-29 | 22.06 | $22.01 | 623400 |
| 2022-09-28 | 22.15 | $21.82 | 4.0M |
| 2022-09-27 | 22.30 | $21.67 | 1.2M |
| 2022-09-26 | 22.50 | $22.05 | 684300 |
| 2022-09-23 | 22.66 | $22.42 | 218204 |
| 2022-09-22 | 22.77 | $22.73 | 262500 |
| 2022-09-21 | 22.84 | $22.71 | 258711 |
| 2022-09-20 | 22.92 | $22.99 | 248900 |
| 2022-09-19 | 22.96 | $23.11 | 163600 |
| 2022-09-16 | 22.98 | $23.03 | 243811 |
| 2022-09-15 | 23.03 | $22.83 | 340000 |
| 2022-09-14 | 23.13 | $22.84 | 263200 |
| 2022-09-13 | 23.25 | $22.53 | 237407 |
| 2022-09-12 | 23.46 | $23.29 | 208300 |
| 2022-09-09 | 23.53 | $23.15 | 146400 |
| 2022-09-08 | 23.66 | $22.85 | 348100 |
| 2022-09-07 | 23.87 | $22.62 | 278100 |
| 2022-09-06 | 24.16 | $22.87 | 235100 |
| 2022-09-02 | 24.45 | $23.12 | 352400 |
| 2022-09-01 | 24.73 | $23.39 | 227824 |
| 2022-08-31 | 25.00 | $23.88 | 332800 |
| 2022-08-30 | 25.21 | $24.57 | 138900 |
| 2022-08-29 | 25.30 | $24.47 | 167100 |
| 2022-08-26 | 25.43 | $24.72 | 174541 |
| 2022-08-25 | 25.52 | $25.23 | 245400 |
| 2022-08-24 | 25.52 | $25.07 | 257534 |
| 2022-08-23 | 25.54 | $25.11 | 198000 |
| 2022-08-22 | 25.56 | $25.28 | 175100 |
| 2022-08-19 | 25.54 | $25.54 | 121006 |
| 2022-08-18 | 25.46 | $25.65 | 166197 |
| 2022-08-17 | 25.34 | $25.67 | 159800 |
| 2022-08-16 | 25.19 | $25.51 | 298443 |
| 2022-08-15 | 25.05 | $25.70 | 142114 |
| 2022-08-12 | 24.84 | $25.78 | 105501 |
| 2022-08-11 | 24.58 | $25.57 | 165700 |
| 2022-08-10 | 24.32 | $25.49 | 267708 |
| 2022-08-09 | 24.03 | $24.75 | 164036 |
| 2022-08-08 | 23.85 | $24.81 | 250517 |
| 2022-08-05 | 23.63 | $24.32 | 236500 |
| 2022-08-04 | 23.48 | $23.90 | 154508 |
| 2022-08-03 | 23.38 | $23.85 | 237900 |
| 2022-08-02 | 23.29 | $23.49 | 178919 |
| 2022-08-01 | 23.25 | $23.72 | 211000 |
| 2022-07-29 | 23.16 | $23.68 | 208340 |
| 2022-07-28 | 23.06 | $23.56 | 295000 |
| 2022-07-27 | 22.98 | $23.24 | 498700 |
| 2022-07-26 | 22.95 | $22.97 | 515012 |
| 2022-07-25 | 22.97 | $23.82 | 275625 |
| 2022-07-22 | 22.82 | $23.59 | 248900 |
| 2022-07-21 | 22.69 | $23.38 | 158606 |
| 2022-07-20 | 22.59 | $23.09 | 227424 |
| 2022-07-19 | 22.54 | $22.97 | 248700 |
| 2022-07-18 | 22.51 | $22.51 | 240300 |
| 2022-07-15 | 22.58 | $22.62 | 314326 |
| 2022-07-14 | 22.63 | $22.41 | 188200 |
| 2022-07-13 | 22.75 | $22.65 | 161715 |
| 2022-07-12 | 22.83 | $22.95 | 202600 |
| 2022-07-11 | 22.86 | $22.93 | 203300 |
| 2022-07-08 | 22.91 | $22.93 | 210900 |
| 2022-07-07 | 22.97 | $22.96 | 289827 |
| 2022-07-06 | 23.04 | $22.72 | 613545 |
| 2022-07-05 | 23.17 | $22.68 | 320800 |
| 2022-07-01 | 23.33 | $23.07 | 374300 |
| 2022-06-30 | 23.44 | $22.71 | 195216 |
| 2022-06-29 | 23.64 | $22.71 | 238407 |
| 2022-06-28 | 23.88 | $23.50 | 290000 |
| 2022-06-27 | 24.00 | $23.71 | 217204 |
| 2022-06-24 | 24.08 | $23.64 | 180600 |
| 2022-06-23 | 24.20 | $23.65 | 275600 |
| 2022-06-22 | 24.34 | $23.69 | 279700 |
| 2022-06-21 | 24.49 | $23.94 | 305700 |
| 2022-06-17 | 24.62 | $23.85 | 451100 |
| 2022-06-16 | 24.78 | $24.19 | 336300 |
| 2022-06-15 | 24.89 | $24.39 | 365031 |
| 2022-06-14 | 24.99 | $23.94 | 189300 |
| 2022-06-13 | 25.19 | $24.11 | 382600 |
| 2022-06-10 | 25.38 | $24.58 | 207101 |
| 2022-06-09 | 25.51 | $24.93 | 264440 |
| 2022-06-08 | 25.58 | $25.26 | 235935 |
| 2022-06-07 | 25.59 | $25.50 | 186631 |
| 2022-06-06 | 25.55 | $25.40 | 223421 |
| 2022-06-03 | 25.52 | $25.22 | 315905 |
| 2022-06-02 | 25.52 | $25.56 | 277600 |
| 2022-06-01 | 25.44 | $25.49 | 260400 |
| 2022-05-31 | 25.36 | $25.39 | 645341 |
| 2022-05-27 | 25.29 | $25.73 | 201548 |
| 2022-05-26 | 25.13 | $25.57 | 237318 |
| 2022-05-25 | 24.97 | $25.21 | 590523 |
| 2022-05-24 | 24.87 | $25.35 | 426259 |
| 2022-05-23 | 24.71 | $25.23 | 244885 |
| 2022-05-20 | 24.55 | $25.03 | 238101 |
| 2022-05-19 | 24.41 | $25.05 | 259142 |
| 2022-05-18 | 24.24 | $24.72 | 282300 |
| 2022-05-17 | 24.10 | $24.91 | 313900 |
| 2022-05-16 | 23.91 | $24.57 | 407941 |
| 2022-05-13 | 23.75 | $24.58 | 246800 |
| 2022-05-12 | 23.57 | $24.64 | 657407 |
| 2022-05-11 | 23.35 | $24.01 | 451309 |
| 2022-05-10 | 23.22 | $23.93 | 304000 |
| 2022-05-09 | 23.09 | $23.52 | 429242 |
| 2022-05-06 | 23.03 | $23.18 | 369300 |
| 2022-05-05 | 23.02 | $22.89 | 466709 |
| 2022-05-04 | 23.09 | $23.35 | 209010 |
| 2022-05-03 | 23.06 | $22.90 | 181300 |
| 2022-05-02 | 23.13 | $22.79 | 388930 |
| 2022-04-29 | 23.24 | $22.98 | 219708 |
| 2022-04-28 | 23.32 | $23.19 | 271416 |
| 2022-04-27 | 23.38 | $22.70 | 409505 |
| 2022-04-26 | 23.55 | $22.68 | 453016 |
| 2022-04-25 | 23.75 | $23.32 | 293335 |
| 2022-04-22 | 23.85 | $23.15 | 229400 |
| 2022-04-21 | 24.00 | $23.38 | 377500 |
| 2022-04-20 | 24.12 | $24.58 | 250101 |
| 2022-04-19 | 24.02 | $24.02 | 176404 |
| 2022-04-18 | 24.01 | $23.92 | 180500 |
| 2022-04-14 | 24.02 | $24.13 | 261600 |
| 2022-04-13 | 23.99 | $23.78 | 223944 |
| 2022-04-12 | 24.03 | $23.71 | 166517 |
| 2022-04-11 | 24.09 | $23.77 | 193343 |
| 2022-04-08 | 24.15 | $24.23 | 311500 |
| 2022-04-07 | 24.12 | $24.02 | 206900 |
| 2022-04-06 | 24.12 | $23.78 | 185400 |
| 2022-04-05 | 24.18 | $23.93 | 186300 |
| 2022-04-04 | 24.21 | $24.43 | 173637 |
| 2022-04-01 | 24.14 | $24.39 | 149800 |
| 2022-03-31 | 24.07 | $24.31 | 208900 |
| 2022-03-30 | 24.00 | $24.34 | 135747 |
| 2022-03-29 | 23.92 | $24.45 | 208300 |
| 2022-03-28 | 23.80 | $23.88 | 128400 |
| 2022-03-25 | 23.77 | $23.99 | 147800 |
| 2022-03-24 | 23.72 | $24.06 | 140800 |
| 2022-03-23 | 23.65 | $23.67 | 336538 |
| 2022-03-22 | 23.65 | $23.96 | 287323 |
| 2022-03-21 | 23.59 | $24.15 | 203021 |
| 2022-03-18 | 23.47 | $24.14 | 152500 |
| 2022-03-17 | 23.35 | $23.97 | 198700 |
| 2022-03-16 | 23.24 | $24.27 | 250500 |
| 2022-03-15 | 23.04 | $23.76 | 221930 |
| 2022-03-14 | 22.93 | $23.37 | 229800 |
| 2022-03-11 | 22.89 | $23.12 | 231221 |
| 2022-03-10 | 22.89 | $23.06 | 287911 |
| 2022-03-09 | 22.90 | $22.97 | 303580 |
| 2022-03-08 | 22.95 | $22.28 | 360806 |
| 2022-03-07 | 23.14 | $22.20 | 239900 |
| 2022-03-04 | 23.39 | $22.87 | 238231 |
| 2022-03-03 | 23.54 | $22.97 | 249110 |
| 2022-03-02 | 23.69 | $22.96 | 358544 |
| 2022-03-01 | 23.87 | $23.25 | 244919 |
| 2022-02-28 | 24.02 | $23.63 | 247200 |
| 2022-02-25 | 24.11 | $23.83 | 185345 |
| 2022-02-24 | 24.17 | $23.47 | 418100 |
| 2022-02-23 | 24.33 | $23.70 | 225128 |
| 2022-02-22 | 24.45 | $23.98 | 329800 |
| 2022-02-18 | 24.54 | $24.58 | 177825 |
| 2022-02-17 | 24.52 | $24.46 | 207100 |
| 2022-02-16 | 24.51 | $24.70 | 212600 |
| 2022-02-15 | 24.46 | $24.81 | 161943 |
| 2022-02-14 | 24.37 | $24.30 | 232038 |
| 2022-02-11 | 24.38 | $24.38 | 221500 |
| 2022-02-10 | 24.37 | $24.55 | 234100 |
| 2022-02-09 | 24.32 | $24.72 | 261800 |
| 2022-02-08 | 24.22 | $24.63 | 162200 |
| 2022-02-07 | 24.13 | $24.35 | 146046 |
| 2022-02-04 | 24.08 | $24.08 | 136200 |
| 2022-02-03 | 24.09 | $24.23 | 279600 |
| 2022-02-02 | 24.06 | $24.08 | 231944 |
| 2022-02-01 | 24.06 | $23.87 | 219300 |
| 2022-01-31 | 24.11 | $23.72 | 279900 |
| 2022-01-28 | 24.19 | $23.36 | 344209 |
| 2022-01-27 | 24.36 | $23.91 | 312442 |
| 2022-01-26 | 24.44 | $24.44 | 550400 |
| 2022-01-25 | 24.43 | $25.00 | 542600 |
| 2022-01-24 | 24.29 | $24.34 | 490415 |
| 2022-01-21 | 24.27 | $23.89 | 308339 |
| 2022-01-20 | 24.34 | $23.96 | 427000 |
| 2022-01-19 | 24.41 | $23.82 | 237040 |
| 2022-01-18 | 24.52 | $23.98 | 283600 |
| 2022-01-14 | 24.61 | $24.41 | 154100 |
| 2022-01-13 | 24.62 | $24.44 | 224800 |
| 2022-01-12 | 24.62 | $24.46 | 197800 |
| 2022-01-11 | 24.62 | $24.55 | 242611 |
| 2022-01-10 | 24.60 | $24.14 | 164820 |
| 2022-01-07 | 24.66 | $24.16 | 134529 |
| 2022-01-06 | 24.72 | $24.25 | 262900 |
| 2022-01-05 | 24.78 | $24.34 | 233237 |
| 2022-01-04 | 24.81 | $24.38 | 520308 |
| 2022-01-03 | 24.85 | $24.52 | 264410 |
| 2021-12-31 | 24.85 | $24.43 | 194900 |
| 2021-12-30 | 24.88 | $24.41 | 225700 |
| 2021-12-29 | 24.90 | $24.66 | 736500 |
| 2021-12-28 | 24.88 | $25.09 | 325200 |
| 2021-12-27 | 24.76 | $25.25 | 180871 |
| 2021-12-23 | 24.58 | $25.07 | 234243 |
| 2021-12-22 | 24.40 | $24.96 | 254300 |
| 2021-12-21 | 24.22 | $25.06 | 215500 |
| 2021-12-20 | 23.98 | $24.78 | 272200 |
| 2021-12-17 | 23.76 | $25.04 | 344403 |
| 2021-12-16 | 23.45 | $24.92 | 422228 |
| 2021-12-15 | 23.11 | $23.99 | 447900 |
| 2021-12-14 | 22.92 | $23.40 | 289400 |
| 2021-12-13 | 22.82 | $23.21 | 185700 |
| 2021-12-10 | 22.74 | $23.36 | 168114 |
| 2021-12-09 | 22.61 | $23.21 | 139600 |
| 2021-12-08 | 22.50 | $23.32 | 161427 |
| 2021-12-07 | 22.35 | $23.27 | 291800 |
| 2021-12-06 | 22.19 | $22.50 | 234933 |
| 2021-12-03 | 22.17 | $22.46 | 484200 |
| 2021-12-02 | 22.15 | $22.18 | 433900 |
| 2021-12-01 | 22.19 | $22.23 | 283500 |
| 2021-11-30 | 22.24 | $22.00 | 411900 |
| 2021-11-29 | 22.33 | $21.95 | 345114 |
| 2021-11-26 | 22.46 | $22.46 | 136500 |
| 2021-11-24 | 22.50 | $22.80 | 540200 |
| 2021-11-23 | 22.48 | $22.68 | 378500 |
| 2021-11-22 | 22.48 | $22.70 | 406292 |
| 2021-11-19 | 22.49 | $22.70 | 243000 |
| 2021-11-18 | 22.49 | $22.47 | 269518 |
| 2021-11-17 | 22.55 | $22.56 | 195700 |
| 2021-11-16 | 22.59 | $22.68 | 253743 |
| 2021-11-15 | 22.63 | $22.72 | 154300 |
| 2021-11-12 | 22.66 | $22.86 | 277400 |
| 2021-11-11 | 22.67 | $22.64 | 179300 |
| 2021-11-10 | 22.74 | $22.50 | 283400 |
| 2021-11-09 | 22.84 | $22.74 | 350600 |
| 2021-11-08 | 22.92 | $23.16 | 195831 |
| 2021-11-05 | 22.92 | $23.12 | 191033 |
| 2021-11-04 | 22.93 | $23.14 | 448700 |
| 2021-11-03 | 22.94 | $22.82 | 349725 |
| 2021-11-02 | 23.02 | $22.70 | 430003 |
| 2021-11-01 | 23.15 | $22.44 | 399700 |
| 2021-10-29 | 23.35 | $22.37 | 459839 |
| 2021-10-28 | 23.61 | $22.42 | 1.2M |
| 2021-10-27 | 23.89 | $22.08 | 2.2M |
| 2021-10-26 | 24.30 | $21.54 | 2.3M |
| 2021-10-25 | 24.88 | $25.03 | 871600 |
| 2021-10-22 | 24.82 | $25.12 | 165823 |
| 2021-10-21 | 24.73 | $25.00 | 232017 |
| 2021-10-20 | 24.65 | $25.37 | 190646 |
| 2021-10-19 | 24.48 | $25.08 | 266100 |
| 2021-10-18 | 24.34 | $24.84 | 268543 |
| 2021-10-15 | 24.23 | $24.51 | 149717 |
| 2021-10-14 | 24.17 | $24.19 | 403701 |
| 2021-10-13 | 24.17 | $24.21 | 143642 |
| 2021-10-12 | 24.17 | $24.13 | 171411 |
| 2021-10-11 | 24.18 | $24.22 | 182508 |
| 2021-10-08 | 24.17 | $24.08 | 239000 |
| 2021-10-07 | 24.20 | $23.95 | 294400 |
| 2021-10-06 | 24.25 | $23.70 | 214602 |
| 2021-10-05 | 24.36 | $23.79 | 228300 |
| 2021-10-04 | 24.48 | $23.53 | 485300 |
| 2021-10-01 | 24.67 | $24.34 | 235012 |
| 2021-09-30 | 24.71 | $24.38 | 236905 |
| 2021-09-29 | 24.76 | $24.88 | 390515 |
| 2021-09-28 | 24.70 | $24.77 | 804962 |
| 2021-09-27 | 24.65 | $24.63 | 859220 |
| 2021-09-24 | 24.63 | $24.57 | 218827 |
| 2021-09-23 | 24.62 | $24.44 | 154140 |
| 2021-09-22 | 24.62 | $24.34 | 546000 |
| 2021-09-21 | 24.65 | $24.57 | 369533 |
| 2021-09-20 | 24.63 | $24.25 | 223600 |
| 2021-09-17 | 24.68 | $24.66 | 187900 |
| 2021-09-16 | 24.64 | $24.86 | 124700 |
| 2021-09-15 | 24.56 | $24.88 | 124100 |
| 2021-09-14 | 24.45 | $24.68 | 202729 |
| 2021-09-13 | 24.37 | $24.75 | 149127 |
| 2021-09-10 | 24.26 | $24.57 | 172305 |
| 2021-09-09 | 24.17 | $24.68 | 241500 |
| 2021-09-08 | 24.04 | $24.26 | 211600 |
| 2021-09-07 | 23.97 | $24.19 | 226900 |
| 2021-09-03 | 23.91 | $24.40 | 165508 |
| 2021-09-02 | 23.79 | $24.05 | 241400 |
| 2021-09-01 | 23.73 | $24.18 | 237412 |
| 2021-08-31 | 23.63 | $23.81 | 335808 |
| 2021-08-30 | 23.60 | $23.45 | 219945 |
| 2021-08-27 | 23.63 | $23.44 | 202526 |
| 2021-08-26 | 23.67 | $23.48 | 163719 |
| 2021-08-25 | 23.71 | $23.65 | 426106 |
| 2021-08-24 | 23.72 | $23.72 | 212800 |
| 2021-08-23 | 23.71 | $23.49 | 183248 |
| 2021-08-20 | 23.75 | $23.35 | 161047 |
| 2021-08-19 | 23.83 | $23.28 | 166600 |
| 2021-08-18 | 23.94 | $23.71 | 175600 |
| 2021-08-17 | 23.97 | $23.71 | 146647 |
| 2021-08-16 | 24.00 | $23.88 | 143500 |
| 2021-08-13 | 24.01 | $24.00 | 144300 |
| 2021-08-12 | 23.98 | $23.99 | 175900 |
| 2021-08-11 | 23.96 | $23.85 | 283900 |
| 2021-08-10 | 23.95 | $23.77 | 557000 |
| 2021-08-09 | 23.97 | $24.04 | 353308 |
| 2021-08-06 | 23.93 | $23.94 | 335306 |
| 2021-08-05 | 23.90 | $24.17 | 344302 |
| 2021-08-04 | 23.81 | $24.18 | 491422 |
| 2021-08-03 | 23.71 | $24.43 | 1.6M |
| 2021-08-02 | 23.54 | $23.55 | 293900 |
| 2021-07-30 | 23.53 | $23.08 | 273400 |
| 2021-07-29 | 23.61 | $22.96 | 410203 |
| 2021-07-28 | 23.73 | $23.52 | 349400 |
| 2021-07-27 | 23.75 | $23.88 | 197539 |
| 2021-07-26 | 23.70 | $23.97 | 233700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.66
2026-07-22
Close Price
$27.87
Vol: 31454
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.18
Average
26.80
Maximum
35.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.66 | $27.87 | 31454 |
| 2026-07-21 | 27.51 | $27.82 | 34000 |
| 2026-07-20 | 27.32 | $27.63 | 43400 |
| 2026-07-17 | 27.15 | $27.69 | 51300 |
| 2026-07-16 | 26.93 | $27.03 | 50900 |
| 2026-07-15 | 26.86 | $27.14 | 66800 |
| 2026-07-14 | 26.73 | $27.28 | 164400 |
| 2026-07-13 | 26.54 | $26.61 | 70205 |
| 2026-07-10 | 26.51 | $27.08 | 222100 |
| 2026-07-09 | 26.33 | $26.65 | 80409 |
| 2026-07-08 | 26.25 | $26.49 | 44200 |
| 2026-07-07 | 26.21 | $26.62 | 94400 |
| 2026-07-06 | 26.11 | $26.93 | 74930 |
| 2026-07-02 | 25.91 | $26.01 | 70042 |
| 2026-07-01 | 25.95 | $25.72 | 116400 |
| 2026-06-30 | 26.10 | $25.65 | 125200 |
| 2026-06-29 | 26.31 | $25.78 | 75134 |
| 2026-06-26 | 26.52 | $26.55 | 57936 |
| 2026-06-25 | 26.55 | $26.24 | 74400 |
| 2026-06-24 | 26.67 | $25.95 | 119200 |
| 2026-06-23 | 26.92 | $26.11 | 143800 |
| 2026-06-22 | 27.17 | $26.64 | 101642 |
| 2026-06-18 | 27.30 | $27.26 | 97024 |
| 2026-06-17 | 27.27 | $27.31 | 85200 |
| 2026-06-16 | 27.20 | $26.92 | 70100 |
| 2026-06-15 | 27.25 | $27.00 | 91641 |
| 2026-06-12 | 27.27 | $26.88 | 113400 |
| 2026-06-11 | 27.34 | $27.04 | 106100 |
| 2026-06-10 | 27.36 | $26.86 | 54640 |
| 2026-06-09 | 27.44 | $27.29 | 109042 |
| 2026-06-08 | 27.40 | $27.35 | 85235 |
| 2026-06-05 | 27.32 | $26.86 | 64600 |
| 2026-06-04 | 27.38 | $27.66 | 165831 |
| 2026-06-03 | 27.19 | $27.58 | 57100 |
| 2026-06-02 | 26.97 | $27.30 | 88932 |
| 2026-06-01 | 26.80 | $27.16 | 127800 |
| 2026-05-29 | 26.63 | $26.58 | 166511 |
| 2026-05-28 | 26.61 | $26.73 | 104300 |
| 2026-05-27 | 26.53 | $26.41 | 101600 |
| 2026-05-26 | 26.53 | $26.49 | 119900 |
| 2026-05-22 | 26.51 | $26.49 | 92400 |
| 2026-05-21 | 26.49 | $26.20 | 88503 |
| 2026-05-20 | 26.55 | $26.58 | 61400 |
| 2026-05-19 | 26.51 | $26.77 | 94700 |
| 2026-05-18 | 26.39 | $26.89 | 96501 |
| 2026-05-15 | 26.21 | $26.78 | 57824 |
| 2026-05-14 | 26.03 | $26.78 | 111300 |
| 2026-05-13 | 25.82 | $26.50 | 104200 |
| 2026-05-12 | 25.65 | $26.13 | 163800 |
| 2026-05-11 | 25.57 | $26.19 | 189400 |
| 2026-05-08 | 25.46 | $26.07 | 130300 |
| 2026-05-07 | 25.38 | $25.71 | 177700 |
| 2026-05-06 | 25.40 | $26.16 | 106747 |
| 2026-05-05 | 25.29 | $25.56 | 103700 |
| 2026-05-04 | 25.36 | $25.47 | 143725 |
| 2026-05-01 | 25.49 | $25.50 | 74948 |
| 2026-04-30 | 25.66 | $25.58 | 195300 |
| 2026-04-29 | 25.84 | $25.44 | 98800 |
| 2026-04-28 | 26.12 | $25.62 | 192500 |
| 2026-04-27 | 26.42 | $25.09 | 164004 |
| 2026-04-24 | 26.96 | $25.24 | 74200 |
| 2026-04-23 | 27.57 | $25.77 | 72700 |
| 2026-04-22 | 28.15 | $27.98 | 51800 |
| 2026-04-21 | 28.16 | $27.85 | 69700 |
| 2026-04-20 | 28.22 | $28.36 | 64400 |
| 2026-04-17 | 28.11 | $28.53 | 57900 |
| 2026-04-16 | 27.94 | $28.15 | 62700 |
| 2026-04-15 | 27.84 | $28.05 | 83546 |
| 2026-04-14 | 27.75 | $27.63 | 176200 |
| 2026-04-13 | 27.78 | $27.62 | 84502 |
| 2026-04-10 | 27.82 | $27.49 | 41024 |
| 2026-04-09 | 27.91 | $27.91 | 113824 |
| 2026-04-08 | 27.89 | $28.56 | 56900 |
| 2026-04-07 | 27.66 | $28.25 | 125100 |
| 2026-04-06 | 27.49 | $28.21 | 90800 |
| 2026-04-02 | 27.29 | $28.07 | 67600 |
| 2026-04-01 | 27.09 | $28.16 | 75549 |
| 2026-03-31 | 26.84 | $27.79 | 89700 |
| 2026-03-30 | 26.65 | $27.03 | 119700 |
| 2026-03-27 | 26.68 | $27.06 | 85284 |
| 2026-03-26 | 26.72 | $27.15 | 134215 |
| 2026-03-25 | 26.76 | $27.65 | 96700 |
| 2026-03-24 | 26.65 | $27.53 | 166400 |
| 2026-03-23 | 26.58 | $27.42 | 200400 |
| 2026-03-20 | 26.55 | $26.38 | 137205 |
| 2026-03-19 | 26.85 | $27.10 | 143000 |
| 2026-03-18 | 27.01 | $26.94 | 74200 |
| 2026-03-17 | 27.28 | $27.44 | 143136 |
| 2026-03-16 | 27.46 | $27.58 | 165300 |
| 2026-03-13 | 27.65 | $27.35 | 104826 |
| 2026-03-12 | 27.98 | $27.81 | 95007 |
| 2026-03-11 | 28.24 | $28.31 | 56215 |
| 2026-03-10 | 28.42 | $28.48 | 265200 |
| 2026-03-09 | 28.59 | $28.55 | 191400 |
| 2026-03-06 | 28.79 | $27.96 | 76500 |
| 2026-03-05 | 29.24 | $28.51 | 92000 |
| 2026-03-04 | 29.62 | $29.20 | 80619 |
| 2026-03-03 | 29.87 | $28.94 | 91000 |
| 2026-03-02 | 30.26 | $29.87 | 54900 |
| 2026-02-27 | 30.44 | $30.35 | 81731 |
| 2026-02-26 | 30.52 | $30.46 | 176100 |
| 2026-02-25 | 30.58 | $30.15 | 43203 |
| 2026-02-24 | 30.76 | $30.15 | 44700 |
| 2026-02-23 | 30.97 | $30.20 | 71301 |
| 2026-02-20 | 31.21 | $30.28 | 30500 |
| 2026-02-19 | 31.48 | $30.27 | 42230 |
| 2026-02-18 | 31.80 | $30.77 | 39100 |
| 2026-02-17 | 32.02 | $31.50 | 34200 |
| 2026-02-13 | 32.05 | $31.81 | 70623 |
| 2026-02-12 | 31.99 | $31.85 | 56700 |
| 2026-02-11 | 31.88 | $32.26 | 36400 |
| 2026-02-10 | 31.61 | $31.95 | 41217 |
| 2026-02-09 | 31.37 | $31.89 | 50600 |
| 2026-02-06 | 31.08 | $31.55 | 35300 |
| 2026-02-05 | 30.84 | $31.07 | 86912 |
| 2026-02-04 | 30.69 | $31.29 | 46302 |
| 2026-02-03 | 30.43 | $30.85 | 57700 |
| 2026-02-02 | 30.25 | $31.25 | 61328 |
| 2026-01-30 | 29.90 | $30.35 | 65700 |
| 2026-01-29 | 29.76 | $31.27 | 75007 |
| 2026-01-28 | 29.30 | $29.19 | 71801 |
| 2026-01-27 | 29.40 | $29.35 | 68100 |
| 2026-01-26 | 29.48 | $29.14 | 61700 |
| 2026-01-23 | 29.64 | $29.49 | 65825 |
| 2026-01-22 | 29.73 | $29.63 | 76100 |
| 2026-01-21 | 29.80 | $29.56 | 79100 |
| 2026-01-20 | 29.90 | $29.33 | 61400 |
| 2026-01-16 | 30.10 | $29.89 | 214000 |
| 2026-01-15 | 30.17 | $30.26 | 48500 |
| 2026-01-14 | 30.14 | $30.36 | 40914 |
| 2026-01-13 | 30.06 | $29.84 | 58039 |
| 2026-01-12 | 30.13 | $30.32 | 46014 |
| 2026-01-09 | 30.07 | $30.09 | 39009 |
| 2026-01-08 | 30.06 | $29.96 | 39200 |
| 2026-01-07 | 30.09 | $29.80 | 56203 |
| 2026-01-06 | 30.17 | $30.18 | 37248 |
| 2026-01-05 | 30.16 | $30.41 | 37500 |
| 2026-01-02 | 30.06 | $29.56 | 47016 |
| 2025-12-31 | 30.21 | $29.55 | 112400 |
| 2025-12-30 | 30.39 | $29.63 | 49700 |
| 2025-12-29 | 30.59 | $30.36 | 37931 |
| 2025-12-26 | 30.58 | $30.48 | 28000 |
| 2025-12-24 | 30.54 | $30.43 | 12241 |
| 2025-12-23 | 30.49 | $30.45 | 34000 |
| 2025-12-22 | 30.42 | $30.29 | 39900 |
| 2025-12-19 | 30.38 | $29.82 | 32500 |
| 2025-12-18 | 30.48 | $29.98 | 63200 |
| 2025-12-17 | 30.53 | $29.77 | 82149 |
| 2025-12-16 | 30.66 | $30.60 | 111317 |
| 2025-12-15 | 30.54 | $31.03 | 114100 |
| 2025-12-12 | 30.26 | $30.53 | 38926 |
| 2025-12-11 | 30.06 | $30.40 | 58011 |
| 2025-12-10 | 29.85 | $30.43 | 40548 |
| 2025-12-09 | 29.58 | $29.76 | 51900 |
| 2025-12-08 | 29.46 | $29.29 | 37100 |
| 2025-12-05 | 29.46 | $29.29 | 38800 |
| 2025-12-04 | 29.45 | $29.73 | 51900 |
| 2025-12-03 | 29.30 | $29.54 | 53902 |
| 2025-12-02 | 29.18 | $29.56 | 176648 |
| 2025-12-01 | 29.02 | $29.17 | 60600 |
| 2025-11-28 | 28.95 | $29.41 | 15048 |
| 2025-11-26 | 28.78 | $29.42 | 27000 |
| 2025-11-25 | 28.58 | $28.94 | 59106 |
| 2025-11-24 | 28.49 | $28.86 | 57700 |
| 2025-11-21 | 28.41 | $28.85 | 99500 |
| 2025-11-20 | 28.31 | $27.85 | 67700 |
| 2025-11-19 | 28.51 | $28.24 | 44606 |
| 2025-11-18 | 28.64 | $28.35 | 85700 |
| 2025-11-17 | 28.76 | $28.89 | 36600 |
| 2025-11-14 | 28.75 | $29.33 | 35700 |
| 2025-11-13 | 28.59 | $28.58 | 35430 |
| 2025-11-12 | 28.64 | $28.89 | 30200 |
| 2025-11-11 | 28.60 | $28.86 | 94119 |
| 2025-11-10 | 28.57 | $28.98 | 67710 |
| 2025-11-07 | 28.50 | $28.71 | 58513 |
| 2025-11-06 | 28.50 | $28.08 | 82437 |
| 2025-11-05 | 28.71 | $28.74 | 54000 |
| 2025-11-04 | 28.76 | $28.67 | 145106 |
| 2025-11-03 | 28.85 | $28.69 | 45200 |
| 2025-10-31 | 28.96 | $28.69 | 52800 |
| 2025-10-30 | 29.09 | $28.72 | 52009 |
| 2025-10-29 | 29.24 | $28.57 | 24400 |
| 2025-10-28 | 29.48 | $29.10 | 52100 |
| 2025-10-27 | 29.60 | $29.53 | 54400 |
| 2025-10-24 | 29.60 | $29.77 | 29000 |
| 2025-10-23 | 29.54 | $29.71 | 20100 |
| 2025-10-22 | 29.48 | $29.75 | 37600 |
| 2025-10-21 | 29.39 | $29.70 | 38500 |
| 2025-10-20 | 29.30 | $30.01 | 25300 |
| 2025-10-17 | 29.09 | $29.54 | 58548 |
| 2025-10-16 | 28.99 | $29.38 | 57800 |
| 2025-10-15 | 28.92 | $29.30 | 49300 |
| 2025-10-14 | 28.87 | $28.78 | 89100 |
| 2025-10-13 | 28.98 | $28.50 | 77900 |
| 2025-10-10 | 29.20 | $28.24 | 37100 |
| 2025-10-09 | 29.55 | $29.34 | 40281 |
| 2025-10-08 | 29.63 | $29.79 | 34100 |
| 2025-10-07 | 29.60 | $30.13 | 24901 |
| 2025-10-06 | 29.44 | $30.18 | 85556 |
| 2025-10-03 | 29.24 | $29.70 | 44004 |
| 2025-10-02 | 29.15 | $28.76 | 26500 |
| 2025-10-01 | 29.33 | $29.03 | 39000 |
| 2025-09-30 | 29.48 | $29.16 | 60519 |
| 2025-09-29 | 29.62 | $29.25 | 39901 |
| 2025-09-26 | 29.76 | $29.52 | 45002 |
| 2025-09-25 | 29.85 | $29.45 | 50319 |
| 2025-09-24 | 29.98 | $29.70 | 120710 |
| 2025-09-23 | 30.06 | $30.09 | 25400 |
| 2025-09-22 | 30.03 | $30.17 | 49000 |
| 2025-09-19 | 29.96 | $29.59 | 52738 |
| 2025-09-18 | 30.06 | $30.17 | 54200 |
| 2025-09-17 | 30.00 | $29.84 | 71223 |
| 2025-09-16 | 30.02 | $29.87 | 49323 |
| 2025-09-15 | 30.04 | $30.05 | 43134 |
| 2025-09-12 | 29.99 | $29.87 | 104828 |
| 2025-09-11 | 30.00 | $30.07 | 26547 |
| 2025-09-10 | 29.93 | $29.84 | 37600 |
| 2025-09-09 | 29.93 | $29.71 | 34213 |
| 2025-09-08 | 29.95 | $30.52 | 42900 |
| 2025-09-05 | 29.73 | $29.89 | 30203 |
| 2025-09-04 | 29.65 | $29.37 | 36000 |
| 2025-09-03 | 29.72 | $29.55 | 72400 |
| 2025-09-02 | 29.74 | $29.46 | 101226 |
| 2025-08-29 | 29.79 | $29.31 | 58334 |
| 2025-08-28 | 29.90 | $29.68 | 99200 |
| 2025-08-27 | 29.90 | $29.37 | 36900 |
| 2025-08-26 | 30.00 | $29.55 | 61303 |
| 2025-08-25 | 30.06 | $29.44 | 40803 |
| 2025-08-22 | 30.16 | $29.42 | 99100 |
| 2025-08-21 | 30.28 | $29.80 | 53811 |
| 2025-08-20 | 30.29 | $29.95 | 67919 |
| 2025-08-19 | 30.25 | $29.83 | 37000 |
| 2025-08-18 | 30.23 | $29.75 | 44500 |
| 2025-08-15 | 30.22 | $29.65 | 33615 |
| 2025-08-14 | 30.23 | $29.67 | 34602 |
| 2025-08-13 | 30.22 | $30.20 | 18606 |
| 2025-08-12 | 30.03 | $30.23 | 36200 |
| 2025-08-11 | 29.77 | $29.99 | 35216 |
| 2025-08-08 | 29.52 | $30.07 | 58540 |
| 2025-08-07 | 29.19 | $29.47 | 46600 |
| 2025-08-06 | 28.96 | $29.34 | 22200 |
| 2025-08-05 | 28.72 | $29.14 | 46414 |
| 2025-08-04 | 28.48 | $29.18 | 57846 |
| 2025-08-01 | 28.18 | $29.02 | 44646 |
| 2025-07-31 | 27.86 | $28.46 | 84714 |
| 2025-07-30 | 27.65 | $28.66 | 91646 |
| 2025-07-29 | 27.33 | $27.97 | 111121 |
| 2025-07-28 | 27.16 | $27.31 | 88600 |
| 2025-07-25 | 27.17 | $27.34 | 62700 |
| 2025-07-24 | 27.18 | $27.91 | 99300 |
| 2025-07-23 | 27.02 | $28.50 | 65800 |
| 2025-07-22 | 26.65 | $26.87 | 91100 |
| 2025-07-21 | 26.73 | $27.06 | 92700 |
| 2025-07-18 | 26.77 | $26.78 | 150000 |
| 2025-07-17 | 26.93 | $27.17 | 91440 |
| 2025-07-16 | 27.00 | $26.98 | 80900 |
| 2025-07-15 | 27.17 | $26.84 | 99646 |
| 2025-07-14 | 27.43 | $27.23 | 92039 |
| 2025-07-11 | 27.63 | $27.35 | 60000 |
| 2025-07-10 | 27.86 | $27.58 | 77911 |
| 2025-07-09 | 28.07 | $28.16 | 121328 |
| 2025-07-08 | 28.14 | $27.87 | 77227 |
| 2025-07-07 | 28.34 | $27.93 | 202500 |
| 2025-07-03 | 28.57 | $28.84 | 30935 |
| 2025-07-02 | 28.57 | $28.68 | 48400 |
| 2025-07-01 | 28.63 | $28.43 | 61000 |
| 2025-06-30 | 28.78 | $28.91 | 126000 |
| 2025-06-27 | 28.83 | $29.21 | 75000 |
| 2025-06-26 | 28.79 | $29.13 | 90200 |
| 2025-06-25 | 28.79 | $28.87 | 48800 |
| 2025-06-24 | 28.87 | $29.06 | 75400 |
| 2025-06-23 | 28.92 | $28.72 | 142635 |
| 2025-06-20 | 29.09 | $28.87 | 59629 |
| 2025-06-18 | 29.27 | $29.35 | 56800 |
| 2025-06-17 | 29.34 | $29.11 | 63200 |
| 2025-06-16 | 29.50 | $29.29 | 135449 |
| 2025-06-13 | 29.66 | $29.53 | 177600 |
| 2025-06-12 | 29.77 | $30.01 | 82518 |
| 2025-06-11 | 29.77 | $29.95 | 39400 |
| 2025-06-10 | 29.79 | $29.91 | 43400 |
| 2025-06-09 | 29.83 | $29.75 | 44447 |
| 2025-06-06 | 29.93 | $30.00 | 32605 |
| 2025-06-05 | 29.99 | $29.76 | 74311 |
| 2025-06-04 | 30.14 | $29.79 | 86900 |
| 2025-06-03 | 30.31 | $29.94 | 206027 |
| 2025-06-02 | 30.49 | $30.35 | 70812 |
| 2025-05-30 | 30.57 | $30.54 | 38701 |
| 2025-05-29 | 30.61 | $30.43 | 54200 |
| 2025-05-28 | 30.70 | $30.19 | 32445 |
| 2025-05-27 | 30.89 | $30.49 | 54237 |
| 2025-05-23 | 31.02 | $30.41 | 37208 |
| 2025-05-22 | 31.20 | $30.37 | 31222 |
| 2025-05-21 | 31.44 | $30.59 | 29828 |
| 2025-05-20 | 31.66 | $30.85 | 67518 |
| 2025-05-19 | 31.84 | $30.99 | 49219 |
| 2025-05-16 | 32.00 | $31.13 | 25248 |
| 2025-05-15 | 32.15 | $31.48 | 95600 |
| 2025-05-14 | 32.21 | $31.88 | 30300 |
| 2025-05-13 | 32.14 | $32.21 | 81604 |
| 2025-05-12 | 31.95 | $32.28 | 50339 |
| 2025-05-09 | 31.68 | $31.90 | 29500 |
| 2025-05-08 | 31.47 | $31.40 | 45100 |
| 2025-05-07 | 31.36 | $31.47 | 38518 |
| 2025-05-06 | 31.20 | $31.53 | 32212 |
| 2025-05-05 | 30.98 | $31.58 | 33942 |
| 2025-05-02 | 30.69 | $31.44 | 41400 |
| 2025-05-01 | 30.38 | $30.75 | 60400 |
| 2025-04-30 | 30.22 | $30.72 | 36900 |
| 2025-04-29 | 30.03 | $31.02 | 43900 |
| 2025-04-28 | 29.72 | $30.88 | 75908 |
| 2025-04-25 | 29.38 | $30.20 | 63214 |
| 2025-04-24 | 29.19 | $29.50 | 78529 |
| 2025-04-23 | 29.19 | $30.00 | 57600 |
| 2025-04-22 | 29.05 | $29.76 | 108512 |
| 2025-04-21 | 28.96 | $29.30 | 51105 |
| 2025-04-17 | 29.01 | $29.96 | 62813 |
| 2025-04-16 | 28.88 | $29.70 | 61646 |
| 2025-04-15 | 28.82 | $30.13 | 142834 |
| 2025-04-14 | 28.62 | $29.78 | 144640 |
| 2025-04-11 | 28.51 | $29.59 | 183029 |
| 2025-04-10 | 28.46 | $29.26 | 135900 |
| 2025-04-09 | 28.53 | $29.22 | 307100 |
| 2025-04-08 | 28.65 | $27.90 | 226822 |
| 2025-04-07 | 29.24 | $27.71 | 159821 |
| 2025-04-04 | 30.03 | $28.60 | 57642 |
| 2025-04-03 | 30.74 | $29.70 | 122244 |
| 2025-04-02 | 31.27 | $31.28 | 39500 |
| 2025-04-01 | 31.42 | $31.22 | 58618 |
| 2025-03-31 | 31.64 | $31.19 | 80641 |
| 2025-03-28 | 31.92 | $31.59 | 55349 |
| 2025-03-27 | 32.15 | $32.10 | 64000 |
| 2025-03-26 | 32.27 | $32.04 | 24445 |
| 2025-03-25 | 32.44 | $32.50 | 39232 |
| 2025-03-24 | 32.51 | $32.11 | 47722 |
| 2025-03-21 | 32.72 | $32.49 | 44001 |
| 2025-03-20 | 32.86 | $32.85 | 25744 |
| 2025-03-19 | 32.93 | $33.02 | 41812 |
| 2025-03-18 | 32.95 | $32.83 | 27233 |
| 2025-03-17 | 33.05 | $33.20 | 53033 |
| 2025-03-14 | 33.05 | $33.12 | 38500 |
| 2025-03-13 | 33.08 | $32.87 | 47235 |
| 2025-03-12 | 33.19 | $32.25 | 36745 |
| 2025-03-11 | 33.53 | $32.31 | 46000 |
| 2025-03-10 | 33.92 | $32.21 | 22800 |
| 2025-03-07 | 34.43 | $33.61 | 35548 |
| 2025-03-06 | 34.59 | $34.29 | 32300 |
| 2025-03-05 | 34.57 | $34.35 | 46542 |
| 2025-03-04 | 34.51 | $34.10 | 181000 |
| 2025-03-03 | 34.51 | $34.35 | 55400 |
| 2025-02-28 | 34.42 | $33.88 | 49732 |
| 2025-02-27 | 34.45 | $33.90 | 17600 |
| 2025-02-26 | 34.46 | $34.35 | 25900 |
| 2025-02-25 | 34.33 | $34.43 | 50340 |
| 2025-02-24 | 34.12 | $33.91 | 99500 |
| 2025-02-21 | 34.03 | $34.06 | 21700 |
| 2025-02-20 | 33.86 | $34.16 | 89700 |
| 2025-02-19 | 33.61 | $34.08 | 82300 |
| 2025-02-18 | 33.32 | $33.96 | 230224 |
| 2025-02-14 | 32.99 | $34.00 | 31600 |
| 2025-02-13 | 32.58 | $33.73 | 34711 |
| 2025-02-12 | 32.16 | $32.58 | 39300 |
| 2025-02-11 | 32.00 | $31.72 | 32600 |
| 2025-02-10 | 32.09 | $31.80 | 39337 |
| 2025-02-07 | 32.17 | $31.32 | 68408 |
| 2025-02-06 | 32.42 | $32.21 | 30900 |
| 2025-02-05 | 32.44 | $32.63 | 77147 |
| 2025-02-04 | 32.33 | $32.89 | 36405 |
| 2025-02-03 | 32.11 | $31.84 | 38802 |
| 2025-01-31 | 32.18 | $32.25 | 22614 |
| 2025-01-30 | 32.13 | $33.70 | 39823 |
| 2025-01-29 | 31.61 | $31.86 | 21000 |
| 2025-01-28 | 31.56 | $32.03 | 57900 |
| 2025-01-27 | 31.44 | $31.73 | 54800 |
| 2025-01-24 | 31.41 | $32.00 | 44906 |
| 2025-01-23 | 31.28 | $31.59 | 30823 |
| 2025-01-22 | 31.26 | $31.32 | 58535 |
| 2025-01-21 | 31.33 | $31.61 | 59900 |
| 2025-01-17 | 31.34 | $31.45 | 19322 |
| 2025-01-16 | 31.40 | $31.52 | 24900 |
| 2025-01-15 | 31.45 | $31.57 | 41044 |
| 2025-01-14 | 31.51 | $31.34 | 50600 |
| 2025-01-13 | 31.67 | $31.25 | 38300 |
| 2025-01-10 | 31.89 | $31.29 | 36344 |
| 2025-01-08 | 32.15 | $31.94 | 41000 |
| 2025-01-07 | 32.27 | $31.80 | 46419 |
| 2025-01-06 | 32.47 | $32.16 | 72300 |
| 2025-01-03 | 32.59 | $32.56 | 79317 |
| 2025-01-02 | 32.61 | $32.27 | 84906 |
| 2024-12-31 | 32.74 | $32.55 | 14000 |
| 2024-12-30 | 32.80 | $32.55 | 41800 |
| 2024-12-27 | 32.87 | $32.68 | 24800 |
| 2024-12-26 | 32.92 | $32.87 | 27417 |
| 2024-12-24 | 32.91 | $33.14 | 12200 |
| 2024-12-23 | 32.82 | $33.03 | 49841 |
| 2024-12-20 | 32.75 | $32.93 | 48500 |
| 2024-12-19 | 32.68 | $32.58 | 33104 |
| 2024-12-18 | 32.72 | $32.17 | 20443 |
| 2024-12-17 | 32.89 | $32.55 | 27508 |
| 2024-12-16 | 32.98 | $32.79 | 27000 |
| 2024-12-13 | 33.02 | $32.71 | 17934 |
| 2024-12-12 | 33.08 | $33.10 | 32318 |
| 2024-12-11 | 33.03 | $33.10 | 38018 |
| 2024-12-10 | 32.97 | $32.98 | 42314 |
| 2024-12-09 | 32.93 | $33.14 | 23523 |
| 2024-12-06 | 32.82 | $33.21 | 51840 |
| 2024-12-05 | 32.68 | $32.84 | 41400 |
| 2024-12-04 | 32.61 | $32.44 | 26200 |
| 2024-12-03 | 32.66 | $33.09 | 43600 |
| 2024-12-02 | 32.52 | $32.74 | 257908 |
| 2024-11-29 | 32.45 | $32.69 | 39000 |
| 2024-11-27 | 32.39 | $32.55 | 18700 |
| 2024-11-26 | 32.36 | $32.44 | 18200 |
| 2024-11-25 | 32.37 | $32.79 | 38914 |
| 2024-11-22 | 32.26 | $32.75 | 20036 |
| 2024-11-21 | 32.15 | $32.37 | 33400 |
| 2024-11-20 | 32.14 | $32.05 | 35230 |
| 2024-11-19 | 32.23 | $32.41 | 37202 |
| 2024-11-18 | 32.24 | $32.31 | 26300 |
| 2024-11-15 | 32.28 | $32.26 | 27707 |
| 2024-11-14 | 32.35 | $32.62 | 19700 |
| 2024-11-13 | 32.33 | $32.03 | 19300 |
| 2024-11-12 | 32.49 | $32.20 | 33201 |
| 2024-11-11 | 32.64 | $32.96 | 25906 |
| 2024-11-08 | 32.58 | $32.77 | 18700 |
| 2024-11-07 | 32.58 | $33.21 | 21046 |
| 2024-11-06 | 32.44 | $32.73 | 16933 |
| 2024-11-05 | 32.43 | $32.93 | 37600 |
| 2024-11-04 | 32.35 | $32.31 | 57518 |
| 2024-11-01 | 32.46 | $32.38 | 21214 |
| 2024-10-31 | 32.58 | $32.19 | 24600 |
| 2024-10-30 | 32.80 | $33.12 | 56500 |
| 2024-10-29 | 32.77 | $33.05 | 26000 |
| 2024-10-28 | 32.76 | $32.87 | 35400 |
| 2024-10-25 | 32.80 | $32.56 | 25709 |
| 2024-10-24 | 32.97 | $32.29 | 23006 |
| 2024-10-23 | 33.25 | $32.48 | 31900 |
| 2024-10-22 | 33.54 | $33.22 | 22700 |
| 2024-10-21 | 33.66 | $33.33 | 24043 |
| 2024-10-18 | 33.77 | $33.81 | 13541 |
| 2024-10-17 | 33.75 | $33.73 | 35940 |
| 2024-10-16 | 33.75 | $34.08 | 20513 |
| 2024-10-15 | 33.64 | $33.73 | 32600 |
| 2024-10-14 | 33.62 | $33.98 | 10900 |
| 2024-10-11 | 33.50 | $33.99 | 30400 |
| 2024-10-10 | 33.36 | $34.22 | 35838 |
| 2024-10-09 | 33.12 | $34.00 | 19200 |
| 2024-10-08 | 32.89 | $33.70 | 39400 |
| 2024-10-07 | 32.71 | $32.77 | 30500 |
| 2024-10-04 | 32.79 | $33.19 | 16000 |
| 2024-10-03 | 32.76 | $32.71 | 42100 |
| 2024-10-02 | 32.88 | $32.70 | 24900 |
| 2024-10-01 | 33.04 | $32.99 | 46103 |
| 2024-09-30 | 33.14 | $32.89 | 19300 |
| 2024-09-27 | 33.29 | $33.17 | 32100 |
| 2024-09-26 | 33.39 | $34.01 | 16205 |
| 2024-09-25 | 33.25 | $33.05 | 24100 |
| 2024-09-24 | 33.38 | $33.35 | 18300 |
| 2024-09-23 | 33.45 | $33.31 | 19300 |
| 2024-09-20 | 33.54 | $33.12 | 52322 |
| 2024-09-19 | 33.71 | $33.50 | 25500 |
| 2024-09-18 | 33.80 | $32.76 | 45500 |
| 2024-09-17 | 34.13 | $33.68 | 27928 |
| 2024-09-16 | 34.24 | $33.57 | 22200 |
| 2024-09-13 | 34.40 | $33.46 | 22900 |
| 2024-09-12 | 34.61 | $34.31 | 27500 |
| 2024-09-11 | 34.60 | $34.23 | 36649 |
| 2024-09-10 | 34.59 | $33.80 | 29900 |
| 2024-09-09 | 34.71 | $33.87 | 42400 |
| 2024-09-06 | 34.81 | $33.15 | 62000 |
| 2024-09-05 | 35.14 | $34.07 | 281144 |
| 2024-09-04 | 35.23 | $34.32 | 43100 |
| 2024-09-03 | 35.24 | $34.28 | 46500 |
| 2024-08-30 | 35.24 | $34.35 | 121436 |
| 2024-08-29 | 35.19 | $34.53 | 97900 |
| 2024-08-28 | 35.05 | $34.46 | 20630 |
| 2024-08-27 | 34.87 | $34.54 | 32048 |
| 2024-08-26 | 34.60 | $34.47 | 41639 |
| 2024-08-23 | 34.26 | $35.09 | 42600 |
| 2024-08-22 | 33.63 | $34.15 | 28700 |
| 2024-08-21 | 33.13 | $34.36 | 65800 |
| 2024-08-20 | 32.43 | $32.77 | 26800 |
| 2024-08-19 | 32.06 | $32.67 | 56610 |
| 2024-08-16 | 31.62 | $31.55 | 35000 |
| 2024-08-15 | 31.43 | $31.96 | 34227 |
| 2024-08-14 | 31.05 | $31.60 | 66700 |
| 2024-08-13 | 30.68 | $31.49 | 59100 |
| 2024-08-12 | 30.26 | $30.85 | 80441 |
| 2024-08-09 | 29.94 | $30.81 | 71909 |
| 2024-08-08 | 29.55 | $30.54 | 67814 |
| 2024-08-07 | 29.16 | $29.45 | 145000 |
| 2024-08-06 | 29.02 | $28.16 | 215600 |
| 2024-08-05 | 29.26 | $27.70 | 84442 |
| 2024-08-02 | 29.68 | $27.97 | 36700 |
| 2024-08-01 | 30.11 | $28.58 | 44400 |
| 2024-07-31 | 30.43 | $31.08 | 93848 |
| 2024-07-30 | 30.01 | $30.46 | 54101 |
| 2024-07-29 | 29.68 | $30.80 | 70200 |
| 2024-07-26 | 29.16 | $30.39 | 42800 |
| 2024-07-25 | 28.65 | $29.39 | 21449 |
| 2024-07-24 | 28.34 | $28.37 | 37400 |
| 2024-07-23 | 28.29 | $28.34 | 18700 |
| 2024-07-22 | 28.23 | $28.20 | 21600 |
| 2024-07-19 | 28.19 | $28.29 | 12041 |
| 2024-07-18 | 28.12 | $28.32 | 26330 |
| 2024-07-17 | 28.02 | $28.36 | 25814 |
| 2024-07-16 | 27.89 | $28.38 | 24118 |
| 2024-07-15 | 27.72 | $27.78 | 17000 |
| 2024-07-12 | 27.70 | $27.88 | 51800 |
| 2024-07-11 | 27.65 | $28.31 | 73800 |
| 2024-07-10 | 27.46 | $28.18 | 70041 |
| 2024-07-09 | 27.27 | $27.84 | 27400 |
| 2024-07-08 | 27.14 | $27.53 | 26038 |
| 2024-07-05 | 27.10 | $27.20 | 25308 |
| 2024-07-03 | 27.15 | $27.43 | 27200 |
| 2024-07-02 | 27.15 | $27.52 | 53000 |
| 2024-07-01 | 27.13 | $27.17 | 41428 |
| 2024-06-28 | 27.23 | $27.13 | 58610 |
| 2024-06-27 | 27.36 | $27.27 | 29600 |
| 2024-06-26 | 27.48 | $27.52 | 32300 |
| 2024-06-25 | 27.56 | $27.67 | 81643 |
| 2024-06-24 | 27.61 | $27.31 | 53520 |
| 2024-06-21 | 27.80 | $27.16 | 65346 |
| 2024-06-20 | 28.07 | $27.23 | 51803 |
| 2024-06-18 | 28.39 | $27.90 | 54200 |
| 2024-06-17 | 28.57 | $27.75 | 41835 |
| 2024-06-14 | 28.83 | $28.13 | 33200 |
| 2024-06-13 | 29.03 | $28.00 | 32447 |
| 2024-06-12 | 29.31 | $28.80 | 20641 |
| 2024-06-11 | 29.39 | $28.95 | 72945 |
| 2024-06-10 | 29.43 | $29.07 | 105903 |
| 2024-06-07 | 29.44 | $29.31 | 20300 |
| 2024-06-06 | 29.37 | $29.25 | 26838 |
| 2024-06-05 | 29.29 | $29.06 | 34300 |
| 2024-06-04 | 29.25 | $29.84 | 124900 |
| 2024-06-03 | 28.95 | $29.92 | 113546 |
| 2024-05-31 | 28.55 | $28.94 | 42100 |
| 2024-05-30 | 28.36 | $28.66 | 38746 |
| 2024-05-29 | 28.23 | $28.28 | 53204 |
| 2024-05-28 | 28.18 | $28.66 | 30600 |
| 2024-05-24 | 28.00 | $28.33 | 22100 |
| 2024-05-23 | 27.89 | $27.90 | 35302 |
| 2024-05-22 | 27.89 | $27.74 | 18900 |
| 2024-05-21 | 27.94 | $27.98 | 26124 |
| 2024-05-20 | 27.93 | $28.14 | 36100 |
| 2024-05-17 | 27.87 | $27.73 | 33300 |
| 2024-05-16 | 27.92 | $27.85 | 20600 |
| 2024-05-15 | 27.95 | $28.47 | 29830 |
| 2024-05-14 | 27.79 | $28.24 | 19733 |
| 2024-05-13 | 27.67 | $27.96 | 20400 |
| 2024-05-10 | 27.61 | $28.17 | 26000 |
| 2024-05-09 | 27.49 | $28.11 | 44400 |
| 2024-05-08 | 27.36 | $27.82 | 38534 |
| 2024-05-07 | 27.29 | $27.93 | 25100 |
| 2024-05-06 | 27.19 | $27.91 | 22618 |
| 2024-05-03 | 27.09 | $27.84 | 22000 |
| 2024-05-02 | 26.99 | $27.64 | 27000 |
| 2024-05-01 | 26.94 | $27.45 | 26100 |
| 2024-04-30 | 26.96 | $26.97 | 25400 |
| 2024-04-29 | 27.14 | $27.26 | 35038 |
| 2024-04-26 | 27.29 | $27.07 | 35509 |
| 2024-04-25 | 27.54 | $26.17 | 45845 |
| 2024-04-24 | 28.13 | $27.66 | 59549 |
| 2024-04-23 | 28.40 | $28.84 | 38531 |
| 2024-04-22 | 28.36 | $28.81 | 90700 |
| 2024-04-19 | 28.32 | $28.24 | 22113 |
| 2024-04-18 | 28.46 | $28.24 | 22249 |
| 2024-04-17 | 28.64 | $28.42 | 29417 |
| 2024-04-16 | 28.80 | $28.65 | 37437 |
| 2024-04-15 | 28.93 | $28.92 | 24300 |
| 2024-04-12 | 29.01 | $28.97 | 19918 |
| 2024-04-11 | 29.10 | $29.10 | 36824 |
| 2024-04-10 | 29.16 | $28.89 | 24849 |
| 2024-04-09 | 29.31 | $29.21 | 34500 |
| 2024-04-08 | 29.39 | $29.26 | 19600 |
| 2024-04-05 | 29.47 | $29.19 | 20216 |
| 2024-04-04 | 29.59 | $29.15 | 26600 |
| 2024-04-03 | 29.75 | $29.66 | 20500 |
| 2024-04-02 | 29.78 | $29.59 | 33249 |
| 2024-04-01 | 29.84 | $29.75 | 91838 |
| 2024-03-28 | 29.86 | $29.75 | 35300 |
| 2024-03-27 | 29.87 | $29.73 | 19600 |
| 2024-03-26 | 29.89 | $29.66 | 36447 |
| 2024-03-25 | 29.93 | $29.46 | 40200 |
| 2024-03-22 | 30.04 | $29.95 | 21233 |
| 2024-03-21 | 30.01 | $29.82 | 63800 |
| 2024-03-20 | 30.00 | $29.78 | 43408 |
| 2024-03-19 | 30.01 | $29.75 | 55400 |
| 2024-03-18 | 30.01 | $29.65 | 49500 |
| 2024-03-15 | 30.03 | $29.40 | 25800 |
| 2024-03-14 | 30.13 | $29.27 | 53200 |
| 2024-03-13 | 30.29 | $29.44 | 37800 |
| 2024-03-12 | 30.40 | $30.14 | 42819 |
| 2024-03-11 | 30.31 | $29.73 | 48700 |
| 2024-03-08 | 30.32 | $31.05 | 90537 |
| 2024-03-07 | 29.89 | $30.10 | 26902 |
| 2024-03-06 | 29.65 | $29.61 | 46800 |
| 2024-03-05 | 29.51 | $29.15 | 50500 |
| 2024-03-04 | 29.47 | $29.48 | 45100 |
| 2024-03-01 | 29.29 | $29.28 | 52800 |
| 2024-02-29 | 29.14 | $29.19 | 29840 |
| 2024-02-28 | 28.96 | $28.91 | 38500 |
| 2024-02-27 | 28.82 | $29.11 | 71740 |
| 2024-02-26 | 28.58 | $28.50 | 35400 |
| 2024-02-23 | 28.46 | $28.59 | 38124 |
| 2024-02-22 | 28.28 | $28.53 | 75944 |
| 2024-02-21 | 28.07 | $28.11 | 32100 |
| 2024-02-20 | 27.93 | $27.96 | 32000 |
| 2024-02-16 | 27.81 | $27.97 | 69419 |
| 2024-02-15 | 27.64 | $27.63 | 64300 |
| 2024-02-14 | 27.54 | $27.42 | 36328 |
| 2024-02-13 | 27.47 | $27.23 | 38300 |
| 2024-02-12 | 27.44 | $27.26 | 43400 |
| 2024-02-09 | 27.39 | $27.17 | 61432 |
| 2024-02-08 | 27.34 | $27.21 | 42018 |
| 2024-02-07 | 27.26 | $27.67 | 164300 |
| 2024-02-06 | 27.01 | $26.95 | 50900 |
| 2024-02-05 | 26.92 | $26.98 | 46100 |
| 2024-02-02 | 26.80 | $26.84 | 46948 |
| 2024-02-01 | 26.69 | $27.55 | 63213 |
| 2024-01-31 | 26.33 | $27.54 | 76100 |
| 2024-01-30 | 25.88 | $26.81 | 150448 |
| 2024-01-29 | 25.57 | $25.80 | 30614 |
| 2024-01-26 | 25.51 | $25.58 | 18900 |
| 2024-01-25 | 25.50 | $25.47 | 58900 |
| 2024-01-24 | 25.53 | $25.74 | 112700 |
| 2024-01-23 | 25.48 | $25.60 | 66800 |
| 2024-01-22 | 25.47 | $25.50 | 22304 |
| 2024-01-19 | 25.48 | $25.26 | 42600 |
| 2024-01-18 | 25.58 | $25.63 | 25100 |
| 2024-01-17 | 25.58 | $25.43 | 30200 |
| 2024-01-16 | 25.64 | $25.81 | 19600 |
| 2024-01-12 | 25.60 | $25.89 | 33632 |
| 2024-01-11 | 25.52 | $25.63 | 21600 |
| 2024-01-10 | 25.51 | $25.70 | 21533 |
| 2024-01-09 | 25.48 | $25.33 | 26418 |
| 2024-01-08 | 25.56 | $25.84 | 26535 |
| 2024-01-05 | 25.49 | $25.52 | 22700 |
| 2024-01-04 | 25.51 | $25.33 | 27200 |
| 2024-01-03 | 25.60 | $25.26 | 47740 |
| 2024-01-02 | 25.72 | $25.45 | 18112 |
| 2023-12-29 | 25.82 | $25.60 | 54149 |
| 2023-12-28 | 25.88 | $25.60 | 15800 |
| 2023-12-27 | 25.96 | $26.03 | 28200 |
| 2023-12-26 | 25.92 | $26.04 | 19329 |
| 2023-12-22 | 25.86 | $25.81 | 64100 |
| 2023-12-21 | 25.86 | $26.02 | 26845 |
| 2023-12-20 | 25.79 | $25.47 | 22800 |
| 2023-12-19 | 25.87 | $25.66 | 55700 |
| 2023-12-18 | 25.91 | $25.20 | 39848 |
| 2023-12-15 | 26.10 | $25.33 | 39145 |
| 2023-12-14 | 26.29 | $25.85 | 25018 |
| 2023-12-13 | 26.35 | $26.34 | 97614 |
| 2023-12-12 | 26.25 | $26.00 | 130414 |
| 2023-12-11 | 26.24 | $26.10 | 22600 |
| 2023-12-08 | 26.18 | $25.78 | 72400 |
| 2023-12-07 | 26.20 | $26.15 | 49100 |
| 2023-12-06 | 26.11 | $26.04 | 49321 |
| 2023-12-05 | 26.01 | $25.85 | 138300 |
| 2023-12-04 | 25.95 | $25.90 | 30205 |
| 2023-12-01 | 25.86 | $26.26 | 21700 |
| 2023-11-30 | 25.61 | $25.77 | 87400 |
| 2023-11-29 | 25.47 | $25.56 | 16047 |
| 2023-11-28 | 25.35 | $25.60 | 31513 |
| 2023-11-27 | 25.19 | $25.19 | 10542 |
| 2023-11-24 | 25.11 | $25.23 | 12742 |
| 2023-11-22 | 25.00 | $25.03 | 32200 |
| 2023-11-21 | 24.93 | $25.06 | 22605 |
| 2023-11-20 | 24.83 | $24.80 | 38600 |
| 2023-11-17 | 24.78 | $24.84 | 19400 |
| 2023-11-16 | 24.71 | $24.63 | 19646 |
| 2023-11-15 | 24.68 | $24.59 | 27116 |
| 2023-11-14 | 24.66 | $25.04 | 49315 |
| 2023-11-13 | 24.49 | $24.70 | 133900 |
| 2023-11-10 | 24.39 | $24.48 | 44200 |
| 2023-11-09 | 24.33 | $24.14 | 56348 |
| 2023-11-08 | 24.36 | $24.25 | 28200 |
| 2023-11-07 | 24.36 | $24.46 | 43400 |
| 2023-11-06 | 24.30 | $24.80 | 81741 |
| 2023-11-03 | 24.11 | $24.75 | 44600 |
| 2023-11-02 | 23.90 | $24.41 | 45300 |
| 2023-11-01 | 23.76 | $24.09 | 55012 |
| 2023-10-31 | 23.68 | $23.58 | 96500 |
| 2023-10-30 | 23.75 | $23.39 | 47841 |
| 2023-10-27 | 23.90 | $22.98 | 53600 |
| 2023-10-26 | 24.22 | $23.15 | 79300 |
| 2023-10-25 | 24.55 | $24.38 | 38000 |
| 2023-10-24 | 24.55 | $24.36 | 72906 |
| 2023-10-23 | 24.57 | $24.44 | 52832 |
| 2023-10-20 | 24.56 | $24.48 | 45600 |
| 2023-10-19 | 24.53 | $25.13 | 90000 |
| 2023-10-18 | 24.29 | $24.54 | 49217 |
| 2023-10-17 | 24.18 | $24.66 | 60500 |
| 2023-10-16 | 24.01 | $24.56 | 102543 |
| 2023-10-13 | 23.84 | $24.04 | 81721 |
| 2023-10-12 | 23.79 | $24.20 | 51643 |
| 2023-10-11 | 23.69 | $24.10 | 33616 |
| 2023-10-10 | 23.60 | $24.04 | 52500 |
| 2023-10-09 | 23.51 | $23.61 | 38226 |
| 2023-10-06 | 23.54 | $23.61 | 48500 |
| 2023-10-05 | 23.59 | $23.40 | 49012 |
| 2023-10-04 | 23.72 | $23.06 | 72300 |
| 2023-10-03 | 23.98 | $23.25 | 92413 |
| 2023-10-02 | 24.25 | $23.77 | 38929 |
| 2023-09-29 | 24.42 | $24.00 | 50231 |
| 2023-09-28 | 24.55 | $24.59 | 50634 |
| 2023-09-27 | 24.52 | $24.30 | 40446 |
| 2023-09-26 | 24.57 | $24.35 | 29125 |
| 2023-09-25 | 24.63 | $24.65 | 26421 |
| 2023-09-22 | 24.59 | $24.62 | 27300 |
| 2023-09-21 | 24.57 | $24.54 | 22700 |
| 2023-09-20 | 24.55 | $24.67 | 50307 |
| 2023-09-19 | 24.50 | $24.94 | 57800 |
| 2023-09-18 | 24.35 | $24.50 | 36700 |
| 2023-09-15 | 24.31 | $24.48 | 31514 |
| 2023-09-14 | 24.26 | $24.52 | 37900 |
| 2023-09-13 | 24.20 | $24.21 | 52200 |
| 2023-09-12 | 24.22 | $24.38 | 95800 |
| 2023-09-11 | 24.20 | $24.48 | 56720 |
| 2023-09-08 | 24.15 | $24.10 | 27000 |
| 2023-09-07 | 24.21 | $24.35 | 49430 |
| 2023-09-06 | 24.21 | $24.43 | 53329 |
| 2023-09-05 | 24.18 | $24.33 | 34838 |
| 2023-09-01 | 24.19 | $24.55 | 34638 |
| 2023-08-31 | 24.13 | $24.55 | 26109 |
| 2023-08-30 | 24.07 | $24.29 | 50712 |
| 2023-08-29 | 24.08 | $24.69 | 46641 |
| 2023-08-28 | 23.98 | $24.53 | 84801 |
| 2023-08-25 | 23.92 | $24.34 | 86600 |
| 2023-08-24 | 23.90 | $24.09 | 58000 |
| 2023-08-23 | 23.98 | $24.37 | 30400 |
| 2023-08-22 | 23.99 | $24.31 | 50200 |
| 2023-08-21 | 24.04 | $24.14 | 57100 |
| 2023-08-18 | 24.16 | $24.22 | 68100 |
| 2023-08-17 | 24.30 | $24.35 | 61849 |
| 2023-08-16 | 24.43 | $24.34 | 91724 |
| 2023-08-15 | 24.60 | $24.35 | 54500 |
| 2023-08-14 | 24.82 | $24.70 | 36600 |
| 2023-08-11 | 24.99 | $25.17 | 45900 |
| 2023-08-10 | 25.04 | $25.22 | 154700 |
| 2023-08-09 | 25.11 | $25.20 | 71902 |
| 2023-08-08 | 25.20 | $25.21 | 82800 |
| 2023-08-07 | 25.31 | $25.32 | 82800 |
| 2023-08-04 | 25.42 | $25.28 | 47900 |
| 2023-08-03 | 25.58 | $25.08 | 66200 |
| 2023-08-02 | 25.84 | $25.56 | 94003 |
| 2023-08-01 | 26.00 | $25.61 | 230018 |
| 2023-07-31 | 26.19 | $25.86 | 37300 |
| 2023-07-28 | 26.34 | $25.73 | 69100 |
| 2023-07-27 | 26.57 | $26.40 | 53240 |
| 2023-07-26 | 26.64 | $26.74 | 35800 |
| 2023-07-25 | 26.61 | $26.60 | 38041 |
| 2023-07-24 | 26.62 | $26.58 | 49900 |
| 2023-07-21 | 26.63 | $26.52 | 39900 |
| 2023-07-20 | 26.67 | $26.67 | 19600 |
| 2023-07-19 | 26.66 | $26.84 | 25934 |
| 2023-07-18 | 26.60 | $26.93 | 57519 |
| 2023-07-17 | 26.49 | $26.35 | 24732 |
| 2023-07-14 | 26.53 | $26.33 | 35614 |
| 2023-07-13 | 26.60 | $26.75 | 57936 |
| 2023-07-12 | 26.54 | $26.71 | 35616 |
| 2023-07-11 | 26.47 | $26.52 | 28812 |
| 2023-07-10 | 26.45 | $26.34 | 21810 |
| 2023-07-07 | 26.48 | $26.19 | 26600 |
| 2023-07-06 | 26.56 | $26.19 | 36318 |
| 2023-07-05 | 26.65 | $26.27 | 38816 |
| 2023-07-03 | 26.74 | $26.54 | 105700 |
| 2023-06-30 | 26.75 | $26.29 | 45000 |
| 2023-06-29 | 26.83 | $26.35 | 29818 |
| 2023-06-28 | 26.91 | $26.57 | 36109 |
| 2023-06-27 | 26.92 | $26.49 | 56305 |
| 2023-06-26 | 26.95 | $26.59 | 31200 |
| 2023-06-23 | 26.95 | $26.17 | 67800 |
| 2023-06-22 | 27.06 | $27.04 | 52738 |
| 2023-06-21 | 26.92 | $27.09 | 38800 |
| 2023-06-20 | 26.71 | $27.24 | 107328 |
| 2023-06-16 | 26.40 | $26.76 | 85332 |
| 2023-06-15 | 26.16 | $26.57 | 362900 |
| 2023-06-14 | 25.92 | $25.87 | 277705 |
| 2023-06-13 | 25.84 | $25.85 | 131800 |
| 2023-06-12 | 25.75 | $25.71 | 41100 |
| 2023-06-09 | 25.66 | $25.66 | 65509 |
| 2023-06-08 | 25.57 | $25.40 | 69017 |
| 2023-06-07 | 25.53 | $25.20 | 35700 |
| 2023-06-06 | 25.53 | $25.65 | 119100 |
| 2023-06-05 | 25.38 | $25.41 | 81900 |
| 2023-06-02 | 25.27 | $25.23 | 91300 |
| 2023-06-01 | 25.18 | $25.26 | 71700 |
| 2023-05-31 | 25.05 | $24.68 | 71627 |
| 2023-05-30 | 25.07 | $24.82 | 36624 |
| 2023-05-26 | 25.03 | $24.93 | 183617 |
| 2023-05-25 | 24.95 | $25.05 | 94500 |
| 2023-05-24 | 24.80 | $24.73 | 96400 |
| 2023-05-23 | 24.71 | $24.52 | 61800 |
| 2023-05-22 | 24.66 | $24.91 | 66045 |
| 2023-05-19 | 24.47 | $24.63 | 122538 |
| 2023-05-18 | 24.31 | $24.27 | 47000 |
| 2023-05-17 | 24.22 | $24.30 | 84608 |
| 2023-05-16 | 24.10 | $23.76 | 102900 |
| 2023-05-15 | 24.11 | $23.90 | 39100 |
| 2023-05-12 | 24.07 | $23.71 | 40301 |
| 2023-05-11 | 24.07 | $23.69 | 46200 |
| 2023-05-10 | 24.07 | $23.78 | 65026 |
| 2023-05-09 | 24.04 | $24.03 | 28611 |
| 2023-05-08 | 23.90 | $24.04 | 76100 |
| 2023-05-05 | 23.73 | $23.76 | 41900 |
| 2023-05-04 | 23.60 | $23.66 | 72303 |
| 2023-05-03 | 23.46 | $23.60 | 63600 |
| 2023-05-02 | 23.30 | $23.34 | 79300 |
| 2023-05-01 | 23.18 | $23.32 | 103600 |
| 2023-04-28 | 23.03 | $23.72 | 37300 |
| 2023-04-27 | 22.72 | $23.71 | 317026 |
| 2023-04-26 | 22.34 | $22.70 | 136300 |
| 2023-04-25 | 22.19 | $22.22 | 226518 |
| 2023-04-24 | 22.16 | $22.11 | 43403 |
| 2023-04-21 | 22.16 | $22.31 | 27400 |
| 2023-04-20 | 22.09 | $22.03 | 41902 |
| 2023-04-19 | 22.09 | $21.93 | 45600 |
| 2023-04-18 | 22.12 | $22.18 | 35600 |
| 2023-04-17 | 22.09 | $21.97 | 26300 |
| 2023-04-14 | 22.10 | $21.86 | 28841 |
| 2023-04-13 | 22.16 | $22.06 | 20847 |
| 2023-04-12 | 22.16 | $22.08 | 203600 |
| 2023-04-11 | 22.15 | $21.90 | 105700 |
| 2023-04-10 | 22.20 | $21.87 | 112700 |
| 2023-04-06 | 22.26 | $22.19 | 63900 |
| 2023-04-05 | 22.23 | $22.12 | 35833 |
| 2023-04-04 | 22.22 | $22.29 | 27100 |
| 2023-04-03 | 22.14 | $22.47 | 75100 |
| 2023-03-31 | 21.99 | $22.25 | 56828 |
| 2023-03-30 | 21.88 | $22.05 | 233743 |
| 2023-03-29 | 21.80 | $21.80 | 67721 |
| 2023-03-28 | 21.78 | $21.80 | 140704 |
| 2023-03-27 | 21.75 | $21.91 | 38324 |
| 2023-03-24 | 21.69 | $21.77 | 49400 |
| 2023-03-23 | 21.65 | $21.81 | 126341 |
| 2023-03-22 | 21.59 | $21.69 | 55013 |
| 2023-03-21 | 21.56 | $21.77 | 99002 |
| 2023-03-20 | 21.50 | $21.80 | 53400 |
| 2023-03-17 | 21.42 | $21.54 | 50900 |
| 2023-03-16 | 21.40 | $21.50 | 37522 |
| 2023-03-15 | 21.40 | $21.21 | 73600 |
| 2023-03-14 | 21.49 | $21.30 | 79800 |
| 2023-03-13 | 21.56 | $21.72 | 136403 |
| 2023-03-10 | 21.53 | $21.77 | 57420 |
| 2023-03-09 | 21.47 | $21.75 | 75045 |
| 2023-03-08 | 21.42 | $21.45 | 740400 |
| 2023-03-07 | 21.44 | $21.28 | 525785 |
| 2023-03-06 | 21.53 | $21.63 | 934000 |
| 2023-03-03 | 21.53 | $21.66 | 332243 |
| 2023-03-02 | 21.52 | $21.53 | 353206 |
| 2023-03-01 | 21.55 | $21.57 | 449728 |
| 2023-02-28 | 21.58 | $21.47 | 626300 |
| 2023-02-27 | 21.65 | $21.85 | 489823 |
| 2023-02-24 | 21.62 | $21.47 | 603431 |
| 2023-02-23 | 21.71 | $21.74 | 550830 |
| 2023-02-22 | 21.73 | $21.58 | 597400 |
| 2023-02-21 | 21.81 | $21.85 | 594206 |
| 2023-02-17 | 21.82 | $21.89 | 572547 |
| 2023-02-16 | 21.83 | $21.66 | 354547 |
| 2023-02-15 | 21.91 | $21.74 | 331400 |
| 2023-02-14 | 21.98 | $21.74 | 353923 |
| 2023-02-13 | 22.08 | $21.88 | 664916 |
| 2023-02-10 | 22.14 | $22.04 | 424908 |
| 2023-02-09 | 22.17 | $22.05 | 350300 |
| 2023-02-08 | 22.21 | $21.94 | 371815 |
| 2023-02-07 | 22.29 | $22.24 | 400838 |
| 2023-02-06 | 22.29 | $22.10 | 499523 |
| 2023-02-03 | 22.33 | $22.22 | 440785 |
| 2023-02-02 | 22.34 | $22.33 | 507000 |
| 2023-02-01 | 22.32 | $22.44 | 736746 |
| 2023-01-31 | 22.25 | $22.20 | 1.2M |
| 2023-01-30 | 22.25 | $21.27 | 2.0M |
| 2023-01-27 | 22.54 | $22.72 | 259800 |
| 2023-01-26 | 22.43 | $22.74 | 246500 |
| 2023-01-25 | 22.28 | $22.63 | 403400 |
| 2023-01-24 | 22.14 | $22.38 | 242106 |
| 2023-01-23 | 22.05 | $22.23 | 428107 |
| 2023-01-20 | 21.98 | $22.33 | 224600 |
| 2023-01-19 | 21.87 | $22.08 | 432621 |
| 2023-01-18 | 21.82 | $21.88 | 379300 |
| 2023-01-17 | 21.81 | $21.89 | 299020 |
| 2023-01-13 | 21.81 | $22.13 | 512900 |
| 2023-01-12 | 21.73 | $22.20 | 409200 |
| 2023-01-11 | 21.61 | $21.94 | 334400 |
| 2023-01-10 | 21.55 | $21.77 | 296140 |
| 2023-01-09 | 21.54 | $21.91 | 273800 |
| 2023-01-06 | 21.49 | $21.93 | 278019 |
| 2023-01-05 | 21.43 | $21.32 | 350413 |
| 2023-01-04 | 21.54 | $21.37 | 896000 |
| 2023-01-03 | 21.68 | $21.75 | 377300 |
| 2022-12-30 | 21.73 | $21.68 | 380561 |
| 2022-12-29 | 21.81 | $21.58 | 499100 |
| 2022-12-28 | 21.96 | $21.63 | 297910 |
| 2022-12-27 | 22.12 | $22.01 | 242600 |
| 2022-12-23 | 22.19 | $22.09 | 344400 |
| 2022-12-22 | 22.26 | $22.11 | 511617 |
| 2022-12-21 | 22.35 | $22.18 | 436040 |
| 2022-12-20 | 22.43 | $22.41 | 682540 |
| 2022-12-19 | 22.45 | $22.16 | 293640 |
| 2022-12-16 | 22.56 | $22.18 | 839623 |
| 2022-12-15 | 22.69 | $22.36 | 293700 |
| 2022-12-14 | 22.79 | $22.78 | 401213 |
| 2022-12-13 | 22.78 | $22.64 | 360100 |
| 2022-12-12 | 22.81 | $22.55 | 460629 |
| 2022-12-09 | 22.87 | $22.73 | 200300 |
| 2022-12-08 | 22.88 | $22.57 | 312244 |
| 2022-12-07 | 22.94 | $22.48 | 222509 |
| 2022-12-06 | 23.05 | $22.51 | 350438 |
| 2022-12-05 | 23.16 | $22.42 | 345000 |
| 2022-12-02 | 23.32 | $23.01 | 319500 |
| 2022-12-01 | 23.32 | $23.34 | 161500 |
| 2022-11-30 | 23.21 | $23.36 | 376300 |
| 2022-11-29 | 23.06 | $22.93 | 273929 |
| 2022-11-28 | 23.01 | $22.83 | 196200 |
| 2022-11-25 | 22.98 | $23.00 | 84000 |
| 2022-11-23 | 22.88 | $23.05 | 219700 |
| 2022-11-22 | 22.73 | $22.90 | 345642 |
| 2022-11-21 | 22.60 | $22.47 | 169925 |
| 2022-11-18 | 22.57 | $22.79 | 155500 |
| 2022-11-17 | 22.43 | $22.47 | 185800 |
| 2022-11-16 | 22.36 | $22.37 | 318112 |
| 2022-11-15 | 22.30 | $22.43 | 303726 |
| 2022-11-14 | 22.20 | $22.52 | 361929 |
| 2022-11-11 | 22.05 | $22.76 | 399900 |
| 2022-11-10 | 21.80 | $22.67 | 549804 |
| 2022-11-09 | 21.51 | $21.80 | 465100 |
| 2022-11-08 | 21.45 | $21.95 | 550741 |
| 2022-11-07 | 21.32 | $21.81 | 295300 |
| 2022-11-04 | 21.22 | $21.55 | 397333 |
| 2022-11-03 | 21.18 | $20.85 | 563100 |
| 2022-11-02 | 21.37 | $21.18 | 375300 |
| 2022-11-01 | 21.49 | $21.40 | 444300 |
| 2022-10-31 | 21.58 | $21.21 | 402347 |
| 2022-10-28 | 21.75 | $21.26 | 537700 |
| 2022-10-27 | 21.94 | $21.38 | 435247 |
| 2022-10-26 | 22.15 | $21.32 | 1.3M |
| 2022-10-25 | 22.42 | $23.02 | 340600 |
| 2022-10-24 | 22.21 | $22.52 | 296306 |
| 2022-10-21 | 22.11 | $22.53 | 306800 |
| 2022-10-20 | 21.99 | $22.05 | 376200 |
| 2022-10-19 | 22.01 | $22.01 | 333639 |
| 2022-10-18 | 22.04 | $22.19 | 348700 |
| 2022-10-17 | 22.03 | $22.09 | 340900 |
| 2022-10-14 | 22.05 | $21.86 | 454100 |
| 2022-10-13 | 22.15 | $22.23 | 463200 |
| 2022-10-12 | 22.16 | $21.98 | 339500 |
| 2022-10-11 | 22.25 | $22.07 | 333406 |
| 2022-10-10 | 22.34 | $22.55 | 315518 |
| 2022-10-07 | 22.30 | $22.65 | 214811 |
| 2022-10-06 | 22.23 | $22.90 | 330748 |
| 2022-10-05 | 22.07 | $22.86 | 245500 |
| 2022-10-04 | 21.89 | $22.82 | 566100 |
| 2022-10-03 | 21.69 | $22.15 | 325500 |
| 2022-09-30 | 21.67 | $21.80 | 441100 |
| 2022-09-29 | 21.76 | $22.01 | 623400 |
| 2022-09-28 | 21.82 | $21.82 | 4.0M |
| 2022-09-27 | 21.97 | $21.67 | 1.2M |
| 2022-09-26 | 22.20 | $22.05 | 684300 |
| 2022-09-23 | 22.38 | $22.42 | 218204 |
| 2022-09-22 | 22.49 | $22.73 | 262500 |
| 2022-09-21 | 22.53 | $22.71 | 258711 |
| 2022-09-20 | 22.59 | $22.99 | 248900 |
| 2022-09-19 | 22.59 | $23.11 | 163600 |
| 2022-09-16 | 22.56 | $23.03 | 243811 |
| 2022-09-15 | 22.56 | $22.83 | 340000 |
| 2022-09-14 | 22.63 | $22.84 | 263200 |
| 2022-09-13 | 22.72 | $22.53 | 237407 |
| 2022-09-12 | 22.95 | $23.29 | 208300 |
| 2022-09-09 | 22.99 | $23.15 | 146400 |
| 2022-09-08 | 23.10 | $22.85 | 348100 |
| 2022-09-07 | 23.34 | $22.62 | 278100 |
| 2022-09-06 | 23.70 | $22.87 | 235100 |
| 2022-09-02 | 24.08 | $23.12 | 352400 |
| 2022-09-01 | 24.46 | $23.39 | 227824 |
| 2022-08-31 | 24.84 | $23.88 | 332800 |
| 2022-08-30 | 25.15 | $24.57 | 138900 |
| 2022-08-29 | 25.31 | $24.47 | 167100 |
| 2022-08-26 | 25.52 | $24.72 | 174541 |
| 2022-08-25 | 25.70 | $25.23 | 245400 |
| 2022-08-24 | 25.75 | $25.07 | 257534 |
| 2022-08-23 | 25.84 | $25.11 | 198000 |
| 2022-08-22 | 25.94 | $25.28 | 175100 |
| 2022-08-19 | 25.99 | $25.54 | 121006 |
| 2022-08-18 | 25.96 | $25.65 | 166197 |
| 2022-08-17 | 25.87 | $25.67 | 159800 |
| 2022-08-16 | 25.74 | $25.51 | 298443 |
| 2022-08-15 | 25.62 | $25.70 | 142114 |
| 2022-08-12 | 25.41 | $25.78 | 105501 |
| 2022-08-11 | 25.11 | $25.57 | 165700 |
| 2022-08-10 | 24.80 | $25.49 | 267708 |
| 2022-08-09 | 24.44 | $24.75 | 164036 |
| 2022-08-08 | 24.23 | $24.81 | 250517 |
| 2022-08-05 | 23.94 | $24.32 | 236500 |
| 2022-08-04 | 23.75 | $23.90 | 154508 |
| 2022-08-03 | 23.64 | $23.85 | 237900 |
| 2022-08-02 | 23.52 | $23.49 | 178919 |
| 2022-08-01 | 23.48 | $23.72 | 211000 |
| 2022-07-29 | 23.37 | $23.68 | 208340 |
| 2022-07-28 | 23.24 | $23.56 | 295000 |
| 2022-07-27 | 23.12 | $23.24 | 498700 |
| 2022-07-26 | 23.07 | $22.97 | 515012 |
| 2022-07-25 | 23.11 | $23.82 | 275625 |
| 2022-07-22 | 22.88 | $23.59 | 248900 |
| 2022-07-21 | 22.68 | $23.38 | 158606 |
| 2022-07-20 | 22.51 | $23.09 | 227424 |
| 2022-07-19 | 22.40 | $22.97 | 248700 |
| 2022-07-18 | 22.31 | $22.51 | 240300 |
| 2022-07-15 | 22.35 | $22.62 | 314326 |
| 2022-07-14 | 22.38 | $22.41 | 188200 |
| 2022-07-13 | 22.49 | $22.65 | 161715 |
| 2022-07-12 | 22.55 | $22.95 | 202600 |
| 2022-07-11 | 22.55 | $22.93 | 203300 |
| 2022-07-08 | 22.56 | $22.93 | 210900 |
| 2022-07-07 | 22.58 | $22.96 | 289827 |
| 2022-07-06 | 22.60 | $22.72 | 613545 |
| 2022-07-05 | 22.72 | $22.68 | 320800 |
| 2022-07-01 | 22.89 | $23.07 | 374300 |
| 2022-06-30 | 22.97 | $22.71 | 195216 |
| 2022-06-29 | 23.21 | $22.71 | 238407 |
| 2022-06-28 | 23.50 | $23.50 | 290000 |
| 2022-06-27 | 23.61 | $23.71 | 217204 |
| 2022-06-24 | 23.69 | $23.64 | 180600 |
| 2022-06-23 | 23.82 | $23.65 | 275600 |
| 2022-06-22 | 23.97 | $23.69 | 279700 |
| 2022-06-21 | 24.15 | $23.94 | 305700 |
| 2022-06-17 | 24.30 | $23.85 | 451100 |
| 2022-06-16 | 24.51 | $24.19 | 336300 |
| 2022-06-15 | 24.66 | $24.39 | 365031 |
| 2022-06-14 | 24.78 | $23.94 | 189300 |
| 2022-06-13 | 25.07 | $24.11 | 382600 |
| 2022-06-10 | 25.36 | $24.58 | 207101 |
| 2022-06-09 | 25.57 | $24.93 | 264440 |
| 2022-06-08 | 25.71 | $25.26 | 235935 |
| 2022-06-07 | 25.77 | $25.50 | 186631 |
| 2022-06-06 | 25.75 | $25.40 | 223421 |
| 2022-06-03 | 25.76 | $25.22 | 315905 |
| 2022-06-02 | 25.81 | $25.56 | 277600 |
| 2022-06-01 | 25.76 | $25.49 | 260400 |
| 2022-05-31 | 25.71 | $25.39 | 645341 |
| 2022-05-27 | 25.67 | $25.73 | 201548 |
| 2022-05-26 | 25.51 | $25.57 | 237318 |
| 2022-05-25 | 25.35 | $25.21 | 590523 |
| 2022-05-24 | 25.26 | $25.35 | 426259 |
| 2022-05-23 | 25.09 | $25.23 | 244885 |
| 2022-05-20 | 24.92 | $25.03 | 238101 |
| 2022-05-19 | 24.76 | $25.05 | 259142 |
| 2022-05-18 | 24.56 | $24.72 | 282300 |
| 2022-05-17 | 24.41 | $24.91 | 313900 |
| 2022-05-16 | 24.16 | $24.57 | 407941 |
| 2022-05-13 | 23.96 | $24.58 | 246800 |
| 2022-05-12 | 23.72 | $24.64 | 657407 |
| 2022-05-11 | 23.40 | $24.01 | 451309 |
| 2022-05-10 | 23.20 | $23.93 | 304000 |
| 2022-05-09 | 23.00 | $23.52 | 429242 |
| 2022-05-06 | 22.88 | $23.18 | 369300 |
| 2022-05-05 | 22.85 | $22.89 | 466709 |
| 2022-05-04 | 22.90 | $23.35 | 209010 |
| 2022-05-03 | 22.83 | $22.90 | 181300 |
| 2022-05-02 | 22.90 | $22.79 | 388930 |
| 2022-04-29 | 23.01 | $22.98 | 219708 |
| 2022-04-28 | 23.10 | $23.19 | 271416 |
| 2022-04-27 | 23.15 | $22.70 | 409505 |
| 2022-04-26 | 23.36 | $22.68 | 453016 |
| 2022-04-25 | 23.64 | $23.32 | 293335 |
| 2022-04-22 | 23.77 | $23.15 | 229400 |
| 2022-04-21 | 23.98 | $23.38 | 377500 |
| 2022-04-20 | 24.17 | $24.58 | 250101 |
| 2022-04-19 | 24.02 | $24.02 | 176404 |
| 2022-04-18 | 24.01 | $23.92 | 180500 |
| 2022-04-14 | 24.04 | $24.13 | 261600 |
| 2022-04-13 | 24.00 | $23.78 | 223944 |
| 2022-04-12 | 24.06 | $23.71 | 166517 |
| 2022-04-11 | 24.16 | $23.77 | 193343 |
| 2022-04-08 | 24.25 | $24.23 | 311500 |
| 2022-04-07 | 24.22 | $24.02 | 206900 |
| 2022-04-06 | 24.25 | $23.78 | 185400 |
| 2022-04-05 | 24.36 | $23.93 | 186300 |
| 2022-04-04 | 24.43 | $24.43 | 173637 |
| 2022-04-01 | 24.37 | $24.39 | 149800 |
| 2022-03-31 | 24.29 | $24.31 | 208900 |
| 2022-03-30 | 24.22 | $24.34 | 135747 |
| 2022-03-29 | 24.13 | $24.45 | 208300 |
| 2022-03-28 | 23.97 | $23.88 | 128400 |
| 2022-03-25 | 23.96 | $23.99 | 147800 |
| 2022-03-24 | 23.90 | $24.06 | 140800 |
| 2022-03-23 | 23.81 | $23.67 | 336538 |
| 2022-03-22 | 23.83 | $23.96 | 287323 |
| 2022-03-21 | 23.75 | $24.15 | 203021 |
| 2022-03-18 | 23.60 | $24.14 | 152500 |
| 2022-03-17 | 23.41 | $23.97 | 198700 |
| 2022-03-16 | 23.24 | $24.27 | 250500 |
| 2022-03-15 | 22.94 | $23.76 | 221930 |
| 2022-03-14 | 22.74 | $23.37 | 229800 |
| 2022-03-11 | 22.63 | $23.12 | 231221 |
| 2022-03-10 | 22.58 | $23.06 | 287911 |
| 2022-03-09 | 22.55 | $22.97 | 303580 |
| 2022-03-08 | 22.55 | $22.28 | 360806 |
| 2022-03-07 | 22.77 | $22.20 | 239900 |
| 2022-03-04 | 23.08 | $22.87 | 238231 |
| 2022-03-03 | 23.25 | $22.97 | 249110 |
| 2022-03-02 | 23.43 | $22.96 | 358544 |
| 2022-03-01 | 23.66 | $23.25 | 244919 |
| 2022-02-28 | 23.85 | $23.63 | 247200 |
| 2022-02-25 | 23.96 | $23.83 | 185345 |
| 2022-02-24 | 24.04 | $23.47 | 418100 |
| 2022-02-23 | 24.25 | $23.70 | 225128 |
| 2022-02-22 | 24.44 | $23.98 | 329800 |
| 2022-02-18 | 24.58 | $24.58 | 177825 |
| 2022-02-17 | 24.55 | $24.46 | 207100 |
| 2022-02-16 | 24.56 | $24.70 | 212600 |
| 2022-02-15 | 24.49 | $24.81 | 161943 |
| 2022-02-14 | 24.37 | $24.30 | 232038 |
| 2022-02-11 | 24.38 | $24.38 | 221500 |
| 2022-02-10 | 24.37 | $24.55 | 234100 |
| 2022-02-09 | 24.30 | $24.72 | 261800 |
| 2022-02-08 | 24.16 | $24.63 | 162200 |
| 2022-02-07 | 24.02 | $24.35 | 146046 |
| 2022-02-04 | 23.94 | $24.08 | 136200 |
| 2022-02-03 | 23.93 | $24.23 | 279600 |
| 2022-02-02 | 23.87 | $24.08 | 231944 |
| 2022-02-01 | 23.85 | $23.87 | 219300 |
| 2022-01-31 | 23.89 | $23.72 | 279900 |
| 2022-01-28 | 23.99 | $23.36 | 344209 |
| 2022-01-27 | 24.23 | $23.91 | 312442 |
| 2022-01-26 | 24.34 | $24.44 | 550400 |
| 2022-01-25 | 24.32 | $25.00 | 542600 |
| 2022-01-24 | 24.11 | $24.34 | 490415 |
| 2022-01-21 | 24.07 | $23.89 | 308339 |
| 2022-01-20 | 24.16 | $23.96 | 427000 |
| 2022-01-19 | 24.24 | $23.82 | 237040 |
| 2022-01-18 | 24.40 | $23.98 | 283600 |
| 2022-01-14 | 24.53 | $24.41 | 154100 |
| 2022-01-13 | 24.55 | $24.44 | 224800 |
| 2022-01-12 | 24.57 | $24.46 | 197800 |
| 2022-01-11 | 24.58 | $24.55 | 242611 |
| 2022-01-10 | 24.56 | $24.14 | 164820 |
| 2022-01-07 | 24.67 | $24.16 | 134529 |
| 2022-01-06 | 24.78 | $24.25 | 262900 |
| 2022-01-05 | 24.89 | $24.34 | 233237 |
| 2022-01-04 | 24.99 | $24.38 | 520308 |
| 2022-01-03 | 25.08 | $24.52 | 264410 |
| 2021-12-31 | 25.15 | $24.43 | 194900 |
| 2021-12-30 | 25.25 | $24.41 | 225700 |
| 2021-12-29 | 25.36 | $24.66 | 736500 |
| 2021-12-28 | 25.41 | $25.09 | 325200 |
| 2021-12-27 | 25.32 | $25.25 | 180871 |
| 2021-12-23 | 25.15 | $25.07 | 234243 |
| 2021-12-22 | 24.98 | $24.96 | 254300 |
| 2021-12-21 | 24.80 | $25.06 | 215500 |
| 2021-12-20 | 24.54 | $24.78 | 272200 |
| 2021-12-17 | 24.29 | $25.04 | 344403 |
| 2021-12-16 | 23.90 | $24.92 | 422228 |
| 2021-12-15 | 23.46 | $23.99 | 447900 |
| 2021-12-14 | 23.21 | $23.40 | 289400 |
| 2021-12-13 | 23.08 | $23.21 | 185700 |
| 2021-12-10 | 22.99 | $23.36 | 168114 |
| 2021-12-09 | 22.83 | $23.21 | 139600 |
| 2021-12-08 | 22.68 | $23.32 | 161427 |
| 2021-12-07 | 22.46 | $23.27 | 291800 |
| 2021-12-06 | 22.22 | $22.50 | 234933 |
| 2021-12-03 | 22.16 | $22.46 | 484200 |
| 2021-12-02 | 22.12 | $22.18 | 433900 |
| 2021-12-01 | 22.15 | $22.23 | 283500 |
| 2021-11-30 | 22.18 | $22.00 | 411900 |
| 2021-11-29 | 22.30 | $21.95 | 345114 |
| 2021-11-26 | 22.46 | $22.46 | 136500 |
| 2021-11-24 | 22.51 | $22.80 | 540200 |
| 2021-11-23 | 22.45 | $22.68 | 378500 |
| 2021-11-22 | 22.43 | $22.70 | 406292 |
| 2021-11-19 | 22.41 | $22.70 | 243000 |
| 2021-11-18 | 22.38 | $22.47 | 269518 |
| 2021-11-17 | 22.43 | $22.56 | 195700 |
| 2021-11-16 | 22.46 | $22.68 | 253743 |
| 2021-11-15 | 22.47 | $22.72 | 154300 |
| 2021-11-12 | 22.48 | $22.86 | 277400 |
| 2021-11-11 | 22.45 | $22.64 | 179300 |
| 2021-11-10 | 22.49 | $22.50 | 283400 |
| 2021-11-09 | 22.60 | $22.74 | 350600 |
| 2021-11-08 | 22.66 | $23.16 | 195831 |
| 2021-11-05 | 22.61 | $23.12 | 191033 |
| 2021-11-04 | 22.56 | $23.14 | 448700 |
| 2021-11-03 | 22.52 | $22.82 | 349725 |
| 2021-11-02 | 22.57 | $22.70 | 430003 |
| 2021-11-01 | 22.68 | $22.44 | 399700 |
| 2021-10-29 | 22.91 | $22.37 | 459839 |
| 2021-10-28 | 23.22 | $22.42 | 1.2M |
| 2021-10-27 | 23.59 | $22.08 | 2.2M |
| 2021-10-26 | 24.15 | $21.54 | 2.3M |
| 2021-10-25 | 25.01 | $25.03 | 871600 |
| 2021-10-22 | 24.95 | $25.12 | 165823 |
| 2021-10-21 | 24.84 | $25.00 | 232017 |
| 2021-10-20 | 24.75 | $25.37 | 190646 |
| 2021-10-19 | 24.51 | $25.08 | 266100 |
| 2021-10-18 | 24.31 | $24.84 | 268543 |
| 2021-10-15 | 24.15 | $24.51 | 149717 |
| 2021-10-14 | 24.05 | $24.19 | 403701 |
| 2021-10-13 | 24.03 | $24.21 | 143642 |
| 2021-10-12 | 24.01 | $24.13 | 171411 |
| 2021-10-11 | 24.01 | $24.22 | 182508 |
| 2021-10-08 | 23.98 | $24.08 | 239000 |
| 2021-10-07 | 23.99 | $23.95 | 294400 |
| 2021-10-06 | 24.05 | $23.70 | 214602 |
| 2021-10-05 | 24.20 | $23.79 | 228300 |
| 2021-10-04 | 24.36 | $23.53 | 485300 |
| 2021-10-01 | 24.64 | $24.34 | 235012 |
| 2021-09-30 | 24.71 | $24.38 | 236905 |
| 2021-09-29 | 24.79 | $24.88 | 390515 |
| 2021-09-28 | 24.73 | $24.77 | 804962 |
| 2021-09-27 | 24.68 | $24.63 | 859220 |
| 2021-09-24 | 24.66 | $24.57 | 218827 |
| 2021-09-23 | 24.65 | $24.44 | 154140 |
| 2021-09-22 | 24.68 | $24.34 | 546000 |
| 2021-09-21 | 24.75 | $24.57 | 369533 |
| 2021-09-20 | 24.75 | $24.25 | 223600 |
| 2021-09-17 | 24.84 | $24.66 | 187900 |
| 2021-09-16 | 24.83 | $24.86 | 124700 |
| 2021-09-15 | 24.74 | $24.88 | 124100 |
| 2021-09-14 | 24.62 | $24.68 | 202729 |
| 2021-09-13 | 24.53 | $24.75 | 149127 |
| 2021-09-10 | 24.40 | $24.57 | 172305 |
| 2021-09-09 | 24.29 | $24.68 | 241500 |
| 2021-09-08 | 24.11 | $24.26 | 211600 |
| 2021-09-07 | 24.03 | $24.19 | 226900 |
| 2021-09-03 | 23.96 | $24.40 | 165508 |
| 2021-09-02 | 23.79 | $24.05 | 241400 |
| 2021-09-01 | 23.70 | $24.18 | 237412 |
| 2021-08-31 | 23.56 | $23.81 | 335808 |
| 2021-08-30 | 23.49 | $23.45 | 219945 |
| 2021-08-27 | 23.53 | $23.44 | 202526 |
| 2021-08-26 | 23.58 | $23.48 | 163719 |
| 2021-08-25 | 23.63 | $23.65 | 426106 |
| 2021-08-24 | 23.63 | $23.72 | 212800 |
| 2021-08-23 | 23.62 | $23.49 | 183248 |
| 2021-08-20 | 23.68 | $23.35 | 161047 |
| 2021-08-19 | 23.79 | $23.28 | 166600 |
| 2021-08-18 | 23.95 | $23.71 | 175600 |
| 2021-08-17 | 24.00 | $23.71 | 146647 |
| 2021-08-16 | 24.07 | $23.88 | 143500 |
| 2021-08-13 | 24.09 | $24.00 | 144300 |
| 2021-08-12 | 24.08 | $23.99 | 175900 |
| 2021-08-11 | 24.06 | $23.85 | 283900 |
| 2021-08-10 | 24.08 | $23.77 | 557000 |
| 2021-08-09 | 24.13 | $24.04 | 353308 |
| 2021-08-06 | 24.09 | $23.94 | 335306 |
| 2021-08-05 | 24.08 | $24.17 | 344302 |
| 2021-08-04 | 23.98 | $24.18 | 491422 |
| 2021-08-03 | 23.86 | $24.43 | 1.6M |
| 2021-08-02 | 23.63 | $23.55 | 293900 |
| 2021-07-30 | 23.63 | $23.08 | 273400 |
| 2021-07-29 | 23.77 | $22.96 | 410203 |
| 2021-07-28 | 23.97 | $23.52 | 349400 |
| 2021-07-27 | 24.04 | $23.88 | 197539 |
| 2021-07-26 | 24.01 | $23.97 | 233700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.35
2026-07-22
Close Price
$27.87
Vol: 31454
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.51
Average
50.44
Maximum
77.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 58.35 | $27.87 | 31454 |
| 2026-07-21 | 58.00 | $27.82 | 34000 |
| 2026-07-20 | 56.68 | $27.63 | 43400 |
| 2026-07-17 | 57.22 | $27.69 | 51300 |
| 2026-07-16 | 52.50 | $27.03 | 50900 |
| 2026-07-15 | 53.43 | $27.14 | 66800 |
| 2026-07-14 | 54.61 | $27.28 | 164400 |
| 2026-07-13 | 49.57 | $26.61 | 70205 |
| 2026-07-10 | 53.53 | $27.08 | 222100 |
| 2026-07-09 | 50.07 | $26.65 | 80409 |
| 2026-07-08 | 48.71 | $26.49 | 44200 |
| 2026-07-07 | 49.75 | $26.62 | 94400 |
| 2026-07-06 | 52.28 | $26.93 | 74930 |
| 2026-07-02 | 44.31 | $26.01 | 70042 |
| 2026-07-01 | 41.37 | $25.72 | 116400 |
| 2026-06-30 | 40.66 | $25.65 | 125200 |
| 2026-06-29 | 41.55 | $25.78 | 75134 |
| 2026-06-26 | 47.44 | $26.55 | 57936 |
| 2026-06-25 | 44.43 | $26.24 | 74400 |
| 2026-06-24 | 41.45 | $25.95 | 119200 |
| 2026-06-23 | 42.65 | $26.11 | 143800 |
| 2026-06-22 | 46.92 | $26.64 | 101642 |
| 2026-06-18 | 52.79 | $27.26 | 97024 |
| 2026-06-17 | 53.30 | $27.31 | 85200 |
| 2026-06-16 | 49.69 | $26.92 | 70100 |
| 2026-06-15 | 50.45 | $27.00 | 91641 |
| 2026-06-12 | 49.35 | $26.88 | 113400 |
| 2026-06-11 | 50.78 | $27.04 | 106100 |
| 2026-06-10 | 49.20 | $26.86 | 54640 |
| 2026-06-09 | 53.06 | $27.29 | 109042 |
| 2026-06-08 | 53.62 | $27.35 | 85235 |
| 2026-06-05 | 49.50 | $26.86 | 64600 |
| 2026-06-04 | 57.40 | $27.66 | 165831 |
| 2026-06-03 | 56.74 | $27.58 | 57100 |
| 2026-06-02 | 54.41 | $27.30 | 88932 |
| 2026-06-01 | 53.21 | $27.16 | 127800 |
| 2026-05-29 | 47.81 | $26.58 | 166511 |
| 2026-05-28 | 49.21 | $26.73 | 104300 |
| 2026-05-27 | 46.02 | $26.41 | 101600 |
| 2026-05-26 | 46.71 | $26.49 | 119900 |
| 2026-05-22 | 46.71 | $26.49 | 92400 |
| 2026-05-21 | 43.94 | $26.20 | 88503 |
| 2026-05-20 | 46.99 | $26.58 | 61400 |
| 2026-05-19 | 48.59 | $26.77 | 94700 |
| 2026-05-18 | 49.60 | $26.89 | 96501 |
| 2026-05-15 | 48.67 | $26.78 | 57824 |
| 2026-05-14 | 48.67 | $26.78 | 111300 |
| 2026-05-13 | 46.39 | $26.50 | 104200 |
| 2026-05-12 | 43.22 | $26.13 | 163800 |
| 2026-05-11 | 43.62 | $26.19 | 189400 |
| 2026-05-08 | 42.61 | $26.07 | 130300 |
| 2026-05-07 | 39.55 | $25.71 | 177700 |
| 2026-05-06 | 42.23 | $26.16 | 106747 |
| 2026-05-05 | 36.81 | $25.56 | 103700 |
| 2026-05-04 | 35.96 | $25.47 | 143725 |
| 2026-05-01 | 36.11 | $25.50 | 74948 |
| 2026-04-30 | 36.51 | $25.58 | 195300 |
| 2026-04-29 | 35.33 | $25.44 | 98800 |
| 2026-04-28 | 36.15 | $25.62 | 192500 |
| 2026-04-27 | 31.69 | $25.09 | 164004 |
| 2026-04-24 | 32.30 | $25.24 | 74200 |
| 2026-04-23 | 34.52 | $25.77 | 72700 |
| 2026-04-22 | 47.40 | $27.98 | 51800 |
| 2026-04-21 | 46.28 | $27.85 | 69700 |
| 2026-04-20 | 50.27 | $28.36 | 64400 |
| 2026-04-17 | 51.69 | $28.53 | 57900 |
| 2026-04-16 | 48.62 | $28.15 | 62700 |
| 2026-04-15 | 47.79 | $28.05 | 83546 |
| 2026-04-14 | 44.21 | $27.63 | 176200 |
| 2026-04-13 | 44.12 | $27.62 | 84502 |
| 2026-04-10 | 43.03 | $27.49 | 41024 |
| 2026-04-09 | 45.78 | $27.91 | 113824 |
| 2026-04-08 | 50.53 | $28.56 | 56900 |
| 2026-04-07 | 48.09 | $28.25 | 125100 |
| 2026-04-06 | 47.78 | $28.21 | 90800 |
| 2026-04-02 | 46.70 | $28.07 | 67600 |
| 2026-04-01 | 47.29 | $28.16 | 75549 |
| 2026-03-31 | 44.52 | $27.79 | 89700 |
| 2026-03-30 | 38.18 | $27.03 | 119700 |
| 2026-03-27 | 38.35 | $27.06 | 85284 |
| 2026-03-26 | 38.82 | $27.15 | 134215 |
| 2026-03-25 | 41.55 | $27.65 | 96700 |
| 2026-03-24 | 40.60 | $27.53 | 166400 |
| 2026-03-23 | 39.74 | $27.42 | 200400 |
| 2026-03-20 | 30.83 | $26.38 | 137205 |
| 2026-03-19 | 34.15 | $27.10 | 143000 |
| 2026-03-18 | 32.62 | $26.94 | 74200 |
| 2026-03-17 | 35.04 | $27.44 | 143136 |
| 2026-03-16 | 35.75 | $27.58 | 165300 |
| 2026-03-13 | 33.66 | $27.35 | 104826 |
| 2026-03-12 | 35.87 | $27.81 | 95007 |
| 2026-03-11 | 38.49 | $28.31 | 56215 |
| 2026-03-10 | 39.42 | $28.48 | 265200 |
| 2026-03-09 | 39.79 | $28.55 | 191400 |
| 2026-03-06 | 34.82 | $27.96 | 76500 |
| 2026-03-05 | 37.57 | $28.51 | 92000 |
| 2026-03-04 | 41.46 | $29.20 | 80619 |
| 2026-03-03 | 39.21 | $28.94 | 91000 |
| 2026-03-02 | 45.12 | $29.87 | 54900 |
| 2026-02-27 | 48.72 | $30.35 | 81731 |
| 2026-02-26 | 49.59 | $30.46 | 176100 |
| 2026-02-25 | 47.08 | $30.15 | 43203 |
| 2026-02-24 | 47.08 | $30.15 | 44700 |
| 2026-02-23 | 47.42 | $30.20 | 71301 |
| 2026-02-20 | 47.95 | $30.28 | 30500 |
| 2026-02-19 | 47.88 | $30.27 | 42230 |
| 2026-02-18 | 51.12 | $30.77 | 39100 |
| 2026-02-17 | 56.41 | $31.50 | 34200 |
| 2026-02-13 | 58.86 | $31.81 | 70623 |
| 2026-02-12 | 59.18 | $31.85 | 56700 |
| 2026-02-11 | 62.44 | $32.26 | 36400 |
| 2026-02-10 | 60.89 | $31.95 | 41217 |
| 2026-02-09 | 60.59 | $31.89 | 50600 |
| 2026-02-06 | 58.90 | $31.55 | 35300 |
| 2026-02-05 | 56.39 | $31.07 | 86912 |
| 2026-02-04 | 57.93 | $31.29 | 46302 |
| 2026-02-03 | 55.63 | $30.85 | 57700 |
| 2026-02-02 | 58.39 | $31.25 | 61328 |
| 2026-01-30 | 53.46 | $30.35 | 65700 |
| 2026-01-29 | 60.41 | $31.27 | 75007 |
| 2026-01-28 | 45.06 | $29.19 | 71801 |
| 2026-01-27 | 46.37 | $29.35 | 68100 |
| 2026-01-26 | 44.35 | $29.14 | 61700 |
| 2026-01-23 | 47.17 | $29.49 | 65825 |
| 2026-01-22 | 48.34 | $29.63 | 76100 |
| 2026-01-21 | 47.72 | $29.56 | 79100 |
| 2026-01-20 | 45.71 | $29.33 | 61400 |
| 2026-01-16 | 50.18 | $29.89 | 214000 |
| 2026-01-15 | 53.47 | $30.26 | 48500 |
| 2026-01-14 | 54.38 | $30.36 | 40914 |
| 2026-01-13 | 50.17 | $29.84 | 58039 |
| 2026-01-12 | 54.59 | $30.32 | 46014 |
| 2026-01-09 | 52.70 | $30.09 | 39009 |
| 2026-01-08 | 51.61 | $29.96 | 39200 |
| 2026-01-07 | 50.28 | $29.80 | 56203 |
| 2026-01-06 | 53.61 | $30.18 | 37248 |
| 2026-01-05 | 55.73 | $30.41 | 37500 |
| 2026-01-02 | 48.58 | $29.56 | 47016 |
| 2025-12-31 | 48.49 | $29.55 | 112400 |
| 2025-12-30 | 49.16 | $29.63 | 49700 |
| 2025-12-29 | 55.92 | $30.36 | 37931 |
| 2025-12-26 | 57.15 | $30.48 | 28000 |
| 2025-12-24 | 56.78 | $30.43 | 12241 |
| 2025-12-23 | 56.97 | $30.45 | 34000 |
| 2025-12-22 | 55.84 | $30.29 | 39900 |
| 2025-12-19 | 52.38 | $29.82 | 32500 |
| 2025-12-18 | 53.74 | $29.98 | 63200 |
| 2025-12-17 | 52.19 | $29.77 | 82149 |
| 2025-12-16 | 59.71 | $30.60 | 111317 |
| 2025-12-15 | 64.27 | $31.03 | 114100 |
| 2025-12-12 | 60.98 | $30.53 | 38926 |
| 2025-12-11 | 60.07 | $30.40 | 58011 |
| 2025-12-10 | 60.38 | $30.43 | 40548 |
| 2025-12-09 | 55.54 | $29.76 | 51900 |
| 2025-12-08 | 51.61 | $29.29 | 37100 |
| 2025-12-05 | 51.61 | $29.29 | 38800 |
| 2025-12-04 | 55.78 | $29.73 | 51900 |
| 2025-12-03 | 54.26 | $29.54 | 53902 |
| 2025-12-02 | 54.45 | $29.56 | 176648 |
| 2025-12-01 | 51.35 | $29.17 | 60600 |
| 2025-11-28 | 53.48 | $29.41 | 15048 |
| 2025-11-26 | 53.57 | $29.42 | 27000 |
| 2025-11-25 | 49.80 | $28.94 | 59106 |
| 2025-11-24 | 49.15 | $28.86 | 57700 |
| 2025-11-21 | 49.07 | $28.85 | 99500 |
| 2025-11-20 | 40.31 | $27.85 | 67700 |
| 2025-11-19 | 43.05 | $28.24 | 44606 |
| 2025-11-18 | 43.85 | $28.35 | 85700 |
| 2025-11-17 | 48.02 | $28.89 | 36600 |
| 2025-11-14 | 51.82 | $29.33 | 35700 |
| 2025-11-13 | 44.73 | $28.58 | 35430 |
| 2025-11-12 | 47.47 | $28.89 | 30200 |
| 2025-11-11 | 47.17 | $28.86 | 94119 |
| 2025-11-10 | 48.21 | $28.98 | 67710 |
| 2025-11-07 | 45.65 | $28.71 | 58513 |
| 2025-11-06 | 38.96 | $28.08 | 82437 |
| 2025-11-05 | 44.40 | $28.74 | 54000 |
| 2025-11-04 | 43.61 | $28.67 | 145106 |
| 2025-11-03 | 43.78 | $28.69 | 45200 |
| 2025-10-31 | 43.78 | $28.69 | 52800 |
| 2025-10-30 | 44.01 | $28.72 | 52009 |
| 2025-10-29 | 42.57 | $28.57 | 24400 |
| 2025-10-28 | 46.60 | $29.10 | 52100 |
| 2025-10-27 | 50.27 | $29.53 | 54400 |
| 2025-10-24 | 52.46 | $29.77 | 29000 |
| 2025-10-23 | 51.97 | $29.71 | 20100 |
| 2025-10-22 | 52.31 | $29.75 | 37600 |
| 2025-10-21 | 51.93 | $29.70 | 38500 |
| 2025-10-20 | 54.49 | $30.01 | 25300 |
| 2025-10-17 | 51.01 | $29.54 | 58548 |
| 2025-10-16 | 49.77 | $29.38 | 57800 |
| 2025-10-15 | 49.16 | $29.30 | 49300 |
| 2025-10-14 | 45.02 | $28.78 | 89100 |
| 2025-10-13 | 42.63 | $28.50 | 77900 |
| 2025-10-10 | 40.34 | $28.24 | 37100 |
| 2025-10-09 | 48.04 | $29.34 | 40281 |
| 2025-10-08 | 51.89 | $29.79 | 34100 |
| 2025-10-07 | 55.05 | $30.13 | 24901 |
| 2025-10-06 | 55.53 | $30.18 | 85556 |
| 2025-10-03 | 51.74 | $29.70 | 44004 |
| 2025-10-02 | 42.67 | $28.76 | 26500 |
| 2025-10-01 | 44.98 | $29.03 | 39000 |
| 2025-09-30 | 46.12 | $29.16 | 60519 |
| 2025-09-29 | 46.90 | $29.25 | 39901 |
| 2025-09-26 | 49.28 | $29.52 | 45002 |
| 2025-09-25 | 48.64 | $29.45 | 50319 |
| 2025-09-24 | 50.82 | $29.70 | 120710 |
| 2025-09-23 | 54.45 | $30.09 | 25400 |
| 2025-09-22 | 55.22 | $30.17 | 49000 |
| 2025-09-19 | 50.40 | $29.59 | 52738 |
| 2025-09-18 | 56.14 | $30.17 | 54200 |
| 2025-09-17 | 53.26 | $29.84 | 71223 |
| 2025-09-16 | 53.56 | $29.87 | 49323 |
| 2025-09-15 | 55.36 | $30.05 | 43134 |
| 2025-09-12 | 53.89 | $29.87 | 104828 |
| 2025-09-11 | 55.83 | $30.07 | 26547 |
| 2025-09-10 | 54.02 | $29.84 | 37600 |
| 2025-09-09 | 52.99 | $29.71 | 34213 |
| 2025-09-08 | 61.12 | $30.52 | 42900 |
| 2025-09-05 | 56.15 | $29.89 | 30203 |
| 2025-09-04 | 51.26 | $29.37 | 36000 |
| 2025-09-03 | 53.21 | $29.55 | 72400 |
| 2025-09-02 | 52.35 | $29.46 | 101226 |
| 2025-08-29 | 50.92 | $29.31 | 58334 |
| 2025-08-28 | 54.77 | $29.68 | 99200 |
| 2025-08-27 | 51.88 | $29.37 | 36900 |
| 2025-08-26 | 53.78 | $29.55 | 61303 |
| 2025-08-25 | 52.77 | $29.44 | 40803 |
| 2025-08-22 | 52.59 | $29.42 | 99100 |
| 2025-08-21 | 56.43 | $29.80 | 53811 |
| 2025-08-20 | 58.01 | $29.95 | 67919 |
| 2025-08-19 | 57.10 | $29.83 | 37000 |
| 2025-08-18 | 56.50 | $29.75 | 44500 |
| 2025-08-15 | 55.76 | $29.65 | 33615 |
| 2025-08-14 | 55.94 | $29.67 | 34602 |
| 2025-08-13 | 60.89 | $30.20 | 18606 |
| 2025-08-12 | 61.18 | $30.23 | 36200 |
| 2025-08-11 | 59.71 | $29.99 | 35216 |
| 2025-08-08 | 60.43 | $30.07 | 58540 |
| 2025-08-07 | 56.71 | $29.47 | 46600 |
| 2025-08-06 | 55.86 | $29.34 | 22200 |
| 2025-08-05 | 54.54 | $29.14 | 46414 |
| 2025-08-04 | 54.85 | $29.18 | 57846 |
| 2025-08-01 | 53.86 | $29.02 | 44646 |
| 2025-07-31 | 50.21 | $28.46 | 84714 |
| 2025-07-30 | 51.59 | $28.66 | 91646 |
| 2025-07-29 | 46.78 | $27.97 | 111121 |
| 2025-07-28 | 41.49 | $27.31 | 88600 |
| 2025-07-25 | 41.67 | $27.34 | 62700 |
| 2025-07-24 | 45.18 | $27.91 | 99300 |
| 2025-07-23 | 49.27 | $28.50 | 65800 |
| 2025-07-22 | 33.48 | $26.87 | 91100 |
| 2025-07-21 | 34.68 | $27.06 | 92700 |
| 2025-07-18 | 31.24 | $26.78 | 150000 |
| 2025-07-17 | 33.58 | $27.17 | 91440 |
| 2025-07-16 | 31.20 | $26.98 | 80900 |
| 2025-07-15 | 29.43 | $26.84 | 99646 |
| 2025-07-14 | 31.58 | $27.23 | 92039 |
| 2025-07-11 | 32.27 | $27.35 | 60000 |
| 2025-07-10 | 33.60 | $27.58 | 77911 |
| 2025-07-09 | 37.30 | $28.16 | 121328 |
| 2025-07-08 | 33.84 | $27.87 | 77227 |
| 2025-07-07 | 34.21 | $27.93 | 202500 |
| 2025-07-03 | 40.63 | $28.84 | 30935 |
| 2025-07-02 | 38.71 | $28.68 | 48400 |
| 2025-07-01 | 35.62 | $28.43 | 61000 |
| 2025-06-30 | 39.23 | $28.91 | 126000 |
| 2025-06-27 | 41.74 | $29.21 | 75000 |
| 2025-06-26 | 40.78 | $29.13 | 90200 |
| 2025-06-25 | 37.61 | $28.87 | 48800 |
| 2025-06-24 | 39.06 | $29.06 | 75400 |
| 2025-06-23 | 34.77 | $28.72 | 142635 |
| 2025-06-20 | 35.83 | $28.87 | 59629 |
| 2025-06-18 | 39.48 | $29.35 | 56800 |
| 2025-06-17 | 36.40 | $29.11 | 63200 |
| 2025-06-16 | 37.77 | $29.29 | 135449 |
| 2025-06-13 | 39.66 | $29.53 | 177600 |
| 2025-06-12 | 43.82 | $30.01 | 82518 |
| 2025-06-11 | 43.11 | $29.95 | 39400 |
| 2025-06-10 | 42.65 | $29.91 | 43400 |
| 2025-06-09 | 40.84 | $29.75 | 44447 |
| 2025-06-06 | 42.85 | $30.00 | 32605 |
| 2025-06-05 | 40.16 | $29.76 | 74311 |
| 2025-06-04 | 40.39 | $29.79 | 86900 |
| 2025-06-03 | 41.49 | $29.94 | 206027 |
| 2025-06-02 | 44.67 | $30.35 | 70812 |
| 2025-05-30 | 46.22 | $30.54 | 38701 |
| 2025-05-29 | 45.17 | $30.43 | 54200 |
| 2025-05-28 | 42.86 | $30.19 | 32445 |
| 2025-05-27 | 45.12 | $30.49 | 54237 |
| 2025-05-23 | 44.38 | $30.41 | 37208 |
| 2025-05-22 | 44.02 | $30.37 | 31222 |
| 2025-05-21 | 45.56 | $30.59 | 29828 |
| 2025-05-20 | 47.42 | $30.85 | 67518 |
| 2025-05-19 | 48.44 | $30.99 | 49219 |
| 2025-05-16 | 49.44 | $31.13 | 25248 |
| 2025-05-15 | 52.00 | $31.48 | 95600 |
| 2025-05-14 | 55.10 | $31.88 | 30300 |
| 2025-05-13 | 57.80 | $32.21 | 81604 |
| 2025-05-12 | 58.38 | $32.28 | 50339 |
| 2025-05-09 | 56.12 | $31.90 | 29500 |
| 2025-05-08 | 52.93 | $31.40 | 45100 |
| 2025-05-07 | 53.45 | $31.47 | 38518 |
| 2025-05-06 | 53.88 | $31.53 | 32212 |
| 2025-05-05 | 54.22 | $31.58 | 33942 |
| 2025-05-02 | 53.43 | $31.44 | 41400 |
| 2025-05-01 | 49.33 | $30.75 | 60400 |
| 2025-04-30 | 49.15 | $30.72 | 36900 |
| 2025-04-29 | 50.91 | $31.02 | 43900 |
| 2025-04-28 | 50.12 | $30.88 | 75908 |
| 2025-04-25 | 46.09 | $30.20 | 63214 |
| 2025-04-24 | 41.47 | $29.50 | 78529 |
| 2025-04-23 | 44.03 | $30.00 | 57600 |
| 2025-04-22 | 42.41 | $29.76 | 108512 |
| 2025-04-21 | 39.21 | $29.30 | 51105 |
| 2025-04-17 | 42.43 | $29.96 | 62813 |
| 2025-04-16 | 40.60 | $29.70 | 61646 |
| 2025-04-15 | 42.73 | $30.13 | 142834 |
| 2025-04-14 | 40.31 | $29.78 | 144640 |
| 2025-04-11 | 38.98 | $29.59 | 183029 |
| 2025-04-10 | 36.65 | $29.26 | 135900 |
| 2025-04-09 | 36.37 | $29.22 | 307100 |
| 2025-04-08 | 26.16 | $27.90 | 226822 |
| 2025-04-07 | 24.51 | $27.71 | 159821 |
| 2025-04-04 | 27.22 | $28.60 | 57642 |
| 2025-04-03 | 31.30 | $29.70 | 122244 |
| 2025-04-02 | 39.34 | $31.28 | 39500 |
| 2025-04-01 | 38.77 | $31.22 | 58618 |
| 2025-03-31 | 38.50 | $31.19 | 80641 |
| 2025-03-28 | 40.81 | $31.59 | 55349 |
| 2025-03-27 | 44.00 | $32.10 | 64000 |
| 2025-03-26 | 43.50 | $32.04 | 24445 |
| 2025-03-25 | 46.49 | $32.50 | 39232 |
| 2025-03-24 | 43.36 | $32.11 | 47722 |
| 2025-03-21 | 45.84 | $32.49 | 44001 |
| 2025-03-20 | 48.34 | $32.85 | 25744 |
| 2025-03-19 | 49.54 | $33.02 | 41812 |
| 2025-03-18 | 48.17 | $32.83 | 27233 |
| 2025-03-17 | 50.73 | $33.20 | 53033 |
| 2025-03-14 | 50.18 | $33.12 | 38500 |
| 2025-03-13 | 48.50 | $32.87 | 47235 |
| 2025-03-12 | 44.03 | $32.25 | 36745 |
| 2025-03-11 | 44.39 | $32.31 | 46000 |
| 2025-03-10 | 43.67 | $32.21 | 22800 |
| 2025-03-07 | 52.70 | $33.61 | 35548 |
| 2025-03-06 | 58.26 | $34.29 | 32300 |
| 2025-03-05 | 58.78 | $34.35 | 46542 |
| 2025-03-04 | 57.27 | $34.10 | 181000 |
| 2025-03-03 | 59.34 | $34.35 | 55400 |
| 2025-02-28 | 56.54 | $33.88 | 49732 |
| 2025-02-27 | 56.70 | $33.90 | 17600 |
| 2025-02-26 | 60.29 | $34.35 | 25900 |
| 2025-02-25 | 60.94 | $34.43 | 50340 |
| 2025-02-24 | 58.14 | $33.91 | 99500 |
| 2025-02-21 | 59.31 | $34.06 | 21700 |
| 2025-02-20 | 60.07 | $34.16 | 89700 |
| 2025-02-19 | 59.68 | $34.08 | 82300 |
| 2025-02-18 | 59.10 | $33.96 | 230224 |
| 2025-02-14 | 59.37 | $34.00 | 31600 |
| 2025-02-13 | 58.15 | $33.73 | 34711 |
| 2025-02-12 | 52.39 | $32.58 | 39300 |
| 2025-02-11 | 47.23 | $31.72 | 32600 |
| 2025-02-10 | 47.69 | $31.80 | 39337 |
| 2025-02-07 | 44.63 | $31.32 | 68408 |
| 2025-02-06 | 49.75 | $32.21 | 30900 |
| 2025-02-05 | 52.44 | $32.63 | 77147 |
| 2025-02-04 | 54.17 | $32.89 | 36405 |
| 2025-02-03 | 47.55 | $31.84 | 38802 |
| 2025-01-31 | 50.24 | $32.25 | 22614 |
| 2025-01-30 | 62.04 | $33.70 | 39823 |
| 2025-01-29 | 47.04 | $31.86 | 21000 |
| 2025-01-28 | 48.73 | $32.03 | 57900 |
| 2025-01-27 | 45.45 | $31.73 | 54800 |
| 2025-01-24 | 48.08 | $32.00 | 44906 |
| 2025-01-23 | 43.35 | $31.59 | 30823 |
| 2025-01-22 | 39.92 | $31.32 | 58535 |
| 2025-01-21 | 42.55 | $31.61 | 59900 |
| 2025-01-17 | 40.49 | $31.45 | 19322 |
| 2025-01-16 | 41.10 | $31.52 | 24900 |
| 2025-01-15 | 41.53 | $31.57 | 41044 |
| 2025-01-14 | 38.76 | $31.34 | 50600 |
| 2025-01-13 | 37.66 | $31.25 | 38300 |
| 2025-01-10 | 37.95 | $31.29 | 36344 |
| 2025-01-08 | 43.01 | $31.94 | 41000 |
| 2025-01-07 | 41.41 | $31.80 | 46419 |
| 2025-01-06 | 44.46 | $32.16 | 72300 |
| 2025-01-03 | 48.19 | $32.56 | 79317 |
| 2025-01-02 | 45.01 | $32.27 | 84906 |
| 2024-12-31 | 47.70 | $32.55 | 14000 |
| 2024-12-30 | 47.70 | $32.55 | 41800 |
| 2024-12-27 | 48.93 | $32.68 | 24800 |
| 2024-12-26 | 50.74 | $32.87 | 27417 |
| 2024-12-24 | 53.40 | $33.14 | 12200 |
| 2024-12-23 | 52.43 | $33.03 | 49841 |
| 2024-12-20 | 51.57 | $32.93 | 48500 |
| 2024-12-19 | 48.43 | $32.58 | 33104 |
| 2024-12-18 | 44.44 | $32.17 | 20443 |
| 2024-12-17 | 47.69 | $32.55 | 27508 |
| 2024-12-16 | 49.88 | $32.79 | 27000 |
| 2024-12-13 | 49.14 | $32.71 | 17934 |
| 2024-12-12 | 52.75 | $33.10 | 32318 |
| 2024-12-11 | 52.75 | $33.10 | 38018 |
| 2024-12-10 | 51.77 | $32.98 | 42314 |
| 2024-12-09 | 53.17 | $33.14 | 23523 |
| 2024-12-06 | 53.78 | $33.21 | 51840 |
| 2024-12-05 | 50.98 | $32.84 | 41400 |
| 2024-12-04 | 47.72 | $32.44 | 26200 |
| 2024-12-03 | 53.17 | $33.09 | 43600 |
| 2024-12-02 | 50.26 | $32.74 | 257908 |
| 2024-11-29 | 49.84 | $32.69 | 39000 |
| 2024-11-27 | 48.68 | $32.55 | 18700 |
| 2024-11-26 | 47.78 | $32.44 | 18200 |
| 2024-11-25 | 50.46 | $32.79 | 38914 |
| 2024-11-22 | 50.16 | $32.75 | 20036 |
| 2024-11-21 | 47.24 | $32.37 | 33400 |
| 2024-11-20 | 44.65 | $32.05 | 35230 |
| 2024-11-19 | 47.12 | $32.41 | 37202 |
| 2024-11-18 | 46.34 | $32.31 | 26300 |
| 2024-11-15 | 45.96 | $32.26 | 27707 |
| 2024-11-14 | 48.30 | $32.62 | 19700 |
| 2024-11-13 | 43.84 | $32.03 | 19300 |
| 2024-11-12 | 44.90 | $32.20 | 33201 |
| 2024-11-11 | 50.04 | $32.96 | 25906 |
| 2024-11-08 | 48.64 | $32.77 | 18700 |
| 2024-11-07 | 51.83 | $33.21 | 21046 |
| 2024-11-06 | 48.32 | $32.73 | 16933 |
| 2024-11-05 | 49.76 | $32.93 | 37600 |
| 2024-11-04 | 44.94 | $32.31 | 57518 |
| 2024-11-01 | 45.41 | $32.38 | 21214 |
| 2024-10-31 | 43.91 | $32.19 | 24600 |
| 2024-10-30 | 50.35 | $33.12 | 56500 |
| 2024-10-29 | 49.82 | $33.05 | 26000 |
| 2024-10-28 | 48.49 | $32.87 | 35400 |
| 2024-10-25 | 46.15 | $32.56 | 25709 |
| 2024-10-24 | 44.04 | $32.29 | 23006 |
| 2024-10-23 | 45.22 | $32.48 | 31900 |
| 2024-10-22 | 50.21 | $33.22 | 22700 |
| 2024-10-21 | 51.00 | $33.33 | 24043 |
| 2024-10-18 | 54.58 | $33.81 | 13541 |
| 2024-10-17 | 54.07 | $33.73 | 35940 |
| 2024-10-16 | 56.72 | $34.08 | 20513 |
| 2024-10-15 | 54.61 | $33.73 | 32600 |
| 2024-10-14 | 56.48 | $33.98 | 10900 |
| 2024-10-11 | 56.55 | $33.99 | 30400 |
| 2024-10-10 | 58.21 | $34.22 | 35838 |
| 2024-10-09 | 57.07 | $34.00 | 19200 |
| 2024-10-08 | 55.49 | $33.70 | 39400 |
| 2024-10-07 | 50.09 | $32.77 | 30500 |
| 2024-10-04 | 52.84 | $33.19 | 16000 |
| 2024-10-03 | 49.85 | $32.71 | 42100 |
| 2024-10-02 | 49.78 | $32.70 | 24900 |
| 2024-10-01 | 51.57 | $32.99 | 46103 |
| 2024-09-30 | 50.99 | $32.89 | 19300 |
| 2024-09-27 | 52.66 | $33.17 | 32100 |
| 2024-09-26 | 58.06 | $34.01 | 16205 |
| 2024-09-25 | 52.80 | $33.05 | 24100 |
| 2024-09-24 | 54.84 | $33.35 | 18300 |
| 2024-09-23 | 54.62 | $33.31 | 19300 |
| 2024-09-20 | 53.59 | $33.12 | 52322 |
| 2024-09-19 | 56.01 | $33.50 | 25500 |
| 2024-09-18 | 52.00 | $32.76 | 45500 |
| 2024-09-17 | 58.27 | $33.68 | 27928 |
| 2024-09-16 | 57.69 | $33.57 | 22200 |
| 2024-09-13 | 57.12 | $33.46 | 22900 |
| 2024-09-12 | 63.33 | $34.31 | 27500 |
| 2024-09-11 | 62.97 | $34.23 | 36649 |
| 2024-09-10 | 61.02 | $33.80 | 29900 |
| 2024-09-09 | 61.52 | $33.87 | 42400 |
| 2024-09-06 | 58.16 | $33.15 | 62000 |
| 2024-09-05 | 65.06 | $34.07 | 281144 |
| 2024-09-04 | 67.12 | $34.32 | 43100 |
| 2024-09-03 | 66.96 | $34.28 | 46500 |
| 2024-08-30 | 67.50 | $34.35 | 121436 |
| 2024-08-29 | 68.86 | $34.53 | 97900 |
| 2024-08-28 | 68.63 | $34.46 | 20630 |
| 2024-08-27 | 69.19 | $34.54 | 32048 |
| 2024-08-26 | 68.98 | $34.47 | 41639 |
| 2024-08-23 | 73.21 | $35.09 | 42600 |
| 2024-08-22 | 70.61 | $34.15 | 28700 |
| 2024-08-21 | 72.10 | $34.36 | 65800 |
| 2024-08-20 | 67.13 | $32.77 | 26800 |
| 2024-08-19 | 66.77 | $32.67 | 56610 |
| 2024-08-16 | 62.48 | $31.55 | 35000 |
| 2024-08-15 | 65.42 | $31.96 | 34227 |
| 2024-08-14 | 64.01 | $31.60 | 66700 |
| 2024-08-13 | 63.57 | $31.49 | 59100 |
| 2024-08-12 | 60.99 | $30.85 | 80441 |
| 2024-08-09 | 60.82 | $30.81 | 71909 |
| 2024-08-08 | 59.73 | $30.54 | 67814 |
| 2024-08-07 | 54.89 | $29.45 | 145000 |
| 2024-08-06 | 47.85 | $28.16 | 215600 |
| 2024-08-05 | 44.95 | $27.70 | 84442 |
| 2024-08-02 | 46.39 | $27.97 | 36700 |
| 2024-08-01 | 49.82 | $28.58 | 44400 |
| 2024-07-31 | 69.99 | $31.08 | 93848 |
| 2024-07-30 | 66.83 | $30.46 | 54101 |
| 2024-07-29 | 70.71 | $30.80 | 70200 |
| 2024-07-26 | 68.62 | $30.39 | 42800 |
| 2024-07-25 | 62.41 | $29.39 | 21449 |
| 2024-07-24 | 53.49 | $28.37 | 37400 |
| 2024-07-23 | 53.17 | $28.34 | 18700 |
| 2024-07-22 | 51.75 | $28.20 | 21600 |
| 2024-07-19 | 52.73 | $28.29 | 12041 |
| 2024-07-18 | 53.05 | $28.32 | 26330 |
| 2024-07-17 | 53.46 | $28.36 | 25814 |
| 2024-07-16 | 53.65 | $28.38 | 24118 |
| 2024-07-15 | 48.22 | $27.78 | 17000 |
| 2024-07-12 | 49.13 | $27.88 | 51800 |
| 2024-07-11 | 53.25 | $28.31 | 73800 |
| 2024-07-10 | 52.09 | $28.18 | 70041 |
| 2024-07-09 | 48.97 | $27.84 | 27400 |
| 2024-07-08 | 45.92 | $27.53 | 26038 |
| 2024-07-05 | 42.43 | $27.20 | 25308 |
| 2024-07-03 | 44.32 | $27.43 | 27200 |
| 2024-07-02 | 45.07 | $27.52 | 53000 |
| 2024-07-01 | 41.42 | $27.17 | 41428 |
| 2024-06-28 | 41.00 | $27.13 | 58610 |
| 2024-06-27 | 42.01 | $27.27 | 29600 |
| 2024-06-26 | 43.85 | $27.52 | 32300 |
| 2024-06-25 | 44.97 | $27.67 | 81643 |
| 2024-06-24 | 41.56 | $27.31 | 53520 |
| 2024-06-21 | 40.09 | $27.16 | 65346 |
| 2024-06-20 | 40.55 | $27.23 | 51803 |
| 2024-06-18 | 45.18 | $27.90 | 54200 |
| 2024-06-17 | 43.81 | $27.75 | 41835 |
| 2024-06-14 | 46.61 | $28.13 | 33200 |
| 2024-06-13 | 45.48 | $28.00 | 32447 |
| 2024-06-12 | 51.90 | $28.80 | 20641 |
| 2024-06-11 | 53.23 | $28.95 | 72945 |
| 2024-06-10 | 54.30 | $29.07 | 105903 |
| 2024-06-07 | 56.44 | $29.31 | 20300 |
| 2024-06-06 | 56.03 | $29.25 | 26838 |
| 2024-06-05 | 54.74 | $29.06 | 34300 |
| 2024-06-04 | 61.81 | $29.84 | 124900 |
| 2024-06-03 | 62.59 | $29.92 | 113546 |
| 2024-05-31 | 56.08 | $28.94 | 42100 |
| 2024-05-30 | 53.91 | $28.66 | 38746 |
| 2024-05-29 | 50.76 | $28.28 | 53204 |
| 2024-05-28 | 54.28 | $28.66 | 30600 |
| 2024-05-24 | 51.51 | $28.33 | 22100 |
| 2024-05-23 | 47.57 | $27.90 | 35302 |
| 2024-05-22 | 46.02 | $27.74 | 18900 |
| 2024-05-21 | 48.04 | $27.98 | 26124 |
| 2024-05-20 | 49.42 | $28.14 | 36100 |
| 2024-05-17 | 45.62 | $27.73 | 33300 |
| 2024-05-16 | 46.60 | $27.85 | 20600 |
| 2024-05-15 | 52.03 | $28.47 | 29830 |
| 2024-05-14 | 49.98 | $28.24 | 19733 |
| 2024-05-13 | 47.36 | $27.96 | 20400 |
| 2024-05-10 | 49.19 | $28.17 | 26000 |
| 2024-05-09 | 48.66 | $28.11 | 44400 |
| 2024-05-08 | 46.03 | $27.82 | 38534 |
| 2024-05-07 | 46.89 | $27.93 | 25100 |
| 2024-05-06 | 46.72 | $27.91 | 22618 |
| 2024-05-03 | 46.14 | $27.84 | 22000 |
| 2024-05-02 | 44.49 | $27.64 | 27000 |
| 2024-05-01 | 42.91 | $27.45 | 26100 |
| 2024-04-30 | 38.74 | $26.97 | 25400 |
| 2024-04-29 | 40.44 | $27.26 | 35038 |
| 2024-04-26 | 38.77 | $27.07 | 35509 |
| 2024-04-25 | 29.93 | $26.17 | 45845 |
| 2024-04-24 | 38.72 | $27.66 | 59549 |
| 2024-04-23 | 49.70 | $28.84 | 38531 |
| 2024-04-22 | 49.36 | $28.81 | 90700 |
| 2024-04-19 | 42.15 | $28.24 | 22113 |
| 2024-04-18 | 42.15 | $28.24 | 22249 |
| 2024-04-17 | 43.93 | $28.42 | 29417 |
| 2024-04-16 | 46.31 | $28.65 | 37437 |
| 2024-04-15 | 49.28 | $28.92 | 24300 |
| 2024-04-12 | 49.84 | $28.97 | 19918 |
| 2024-04-11 | 51.29 | $29.10 | 36824 |
| 2024-04-10 | 49.02 | $28.89 | 24849 |
| 2024-04-09 | 52.57 | $29.21 | 34500 |
| 2024-04-08 | 53.14 | $29.26 | 19600 |
| 2024-04-05 | 52.45 | $29.19 | 20216 |
| 2024-04-04 | 52.07 | $29.15 | 26600 |
| 2024-04-03 | 57.67 | $29.66 | 20500 |
| 2024-04-02 | 57.07 | $29.59 | 33249 |
| 2024-04-01 | 58.89 | $29.75 | 91838 |
| 2024-03-28 | 58.89 | $29.75 | 35300 |
| 2024-03-27 | 58.74 | $29.73 | 19600 |
| 2024-03-26 | 58.24 | $29.66 | 36447 |
| 2024-03-25 | 56.81 | $29.46 | 40200 |
| 2024-03-22 | 61.71 | $29.95 | 21233 |
| 2024-03-21 | 60.86 | $29.82 | 63800 |
| 2024-03-20 | 60.60 | $29.78 | 43408 |
| 2024-03-19 | 60.42 | $29.75 | 55400 |
| 2024-03-18 | 59.83 | $29.65 | 49500 |
| 2024-03-15 | 58.34 | $29.40 | 25800 |
| 2024-03-14 | 57.56 | $29.27 | 53200 |
| 2024-03-13 | 58.93 | $29.44 | 37800 |
| 2024-03-12 | 64.94 | $30.14 | 42819 |
| 2024-03-11 | 62.83 | $29.73 | 48700 |
| 2024-03-08 | 77.02 | $31.05 | 90537 |
| 2024-03-07 | 72.83 | $30.10 | 26902 |
| 2024-03-06 | 70.16 | $29.61 | 46800 |
| 2024-03-05 | 67.29 | $29.15 | 50500 |
| 2024-03-04 | 72.00 | $29.48 | 45100 |
| 2024-03-01 | 70.83 | $29.28 | 52800 |
| 2024-02-29 | 70.29 | $29.19 | 29840 |
| 2024-02-28 | 68.59 | $28.91 | 38500 |
| 2024-02-27 | 71.36 | $29.11 | 71740 |
| 2024-02-26 | 67.57 | $28.50 | 35400 |
| 2024-02-23 | 68.85 | $28.59 | 38124 |
| 2024-02-22 | 68.47 | $28.53 | 75944 |
| 2024-02-21 | 65.71 | $28.11 | 32100 |
| 2024-02-20 | 64.65 | $27.96 | 32000 |
| 2024-02-16 | 64.78 | $27.97 | 69419 |
| 2024-02-15 | 62.42 | $27.63 | 64300 |
| 2024-02-14 | 60.88 | $27.42 | 36328 |
| 2024-02-13 | 59.45 | $27.23 | 38300 |
| 2024-02-12 | 59.78 | $27.26 | 43400 |
| 2024-02-09 | 59.13 | $27.17 | 61432 |
| 2024-02-08 | 59.54 | $27.21 | 42018 |
| 2024-02-07 | 64.30 | $27.67 | 164300 |
| 2024-02-06 | 59.48 | $26.95 | 50900 |
| 2024-02-05 | 59.80 | $26.98 | 46100 |
| 2024-02-02 | 58.82 | $26.84 | 46948 |
| 2024-02-01 | 66.65 | $27.55 | 63213 |
| 2024-01-31 | 66.59 | $27.54 | 76100 |
| 2024-01-30 | 61.87 | $26.81 | 150448 |
| 2024-01-29 | 53.18 | $25.80 | 30614 |
| 2024-01-26 | 50.86 | $25.58 | 18900 |
| 2024-01-25 | 49.68 | $25.47 | 58900 |
| 2024-01-24 | 52.63 | $25.74 | 112700 |
| 2024-01-23 | 51.20 | $25.60 | 66800 |
| 2024-01-22 | 50.18 | $25.50 | 22304 |
| 2024-01-19 | 47.69 | $25.26 | 42600 |
| 2024-01-18 | 51.46 | $25.63 | 25100 |
| 2024-01-17 | 49.40 | $25.43 | 30200 |
| 2024-01-16 | 53.49 | $25.81 | 19600 |
| 2024-01-12 | 54.39 | $25.89 | 33632 |
| 2024-01-11 | 51.89 | $25.63 | 21600 |
| 2024-01-10 | 52.63 | $25.70 | 21533 |
| 2024-01-09 | 48.99 | $25.33 | 26418 |
| 2024-01-08 | 54.48 | $25.84 | 26535 |
| 2024-01-05 | 51.22 | $25.52 | 22700 |
| 2024-01-04 | 49.17 | $25.33 | 27200 |
| 2024-01-03 | 48.41 | $25.26 | 47740 |
| 2024-01-02 | 50.35 | $25.45 | 18112 |
| 2023-12-29 | 51.91 | $25.60 | 54149 |
| 2023-12-28 | 51.91 | $25.60 | 15800 |
| 2023-12-27 | 56.43 | $26.03 | 28200 |
| 2023-12-26 | 56.54 | $26.04 | 19329 |
| 2023-12-22 | 54.63 | $25.81 | 64100 |
| 2023-12-21 | 56.79 | $26.02 | 26845 |
| 2023-12-20 | 52.06 | $25.47 | 22800 |
| 2023-12-19 | 54.00 | $25.66 | 55700 |
| 2023-12-18 | 49.69 | $25.20 | 39848 |
| 2023-12-15 | 50.97 | $25.33 | 39145 |
| 2023-12-14 | 56.52 | $25.85 | 25018 |
| 2023-12-13 | 62.62 | $26.34 | 97614 |
| 2023-12-12 | 59.76 | $26.00 | 130414 |
| 2023-12-11 | 61.06 | $26.10 | 22600 |
| 2023-12-08 | 58.29 | $25.78 | 72400 |
| 2023-12-07 | 63.24 | $26.15 | 49100 |
| 2023-12-06 | 62.34 | $26.04 | 49321 |
| 2023-12-05 | 60.75 | $25.85 | 138300 |
| 2023-12-04 | 61.40 | $25.90 | 30205 |
| 2023-12-01 | 66.20 | $26.26 | 21700 |
| 2023-11-30 | 62.40 | $25.77 | 87400 |
| 2023-11-29 | 60.59 | $25.56 | 16047 |
| 2023-11-28 | 61.12 | $25.60 | 31513 |
| 2023-11-27 | 57.49 | $25.19 | 10542 |
| 2023-11-24 | 57.99 | $25.23 | 12742 |
| 2023-11-22 | 56.18 | $25.03 | 32200 |
| 2023-11-21 | 56.52 | $25.06 | 22605 |
| 2023-11-20 | 54.18 | $24.80 | 38600 |
| 2023-11-17 | 54.61 | $24.84 | 19400 |
| 2023-11-16 | 52.74 | $24.63 | 19646 |
| 2023-11-15 | 52.39 | $24.59 | 27116 |
| 2023-11-14 | 56.96 | $25.04 | 49315 |
| 2023-11-13 | 54.09 | $24.70 | 133900 |
| 2023-11-10 | 52.12 | $24.48 | 44200 |
| 2023-11-09 | 48.91 | $24.14 | 56348 |
| 2023-11-08 | 49.94 | $24.25 | 28200 |
| 2023-11-07 | 51.92 | $24.46 | 43400 |
| 2023-11-06 | 55.30 | $24.80 | 81741 |
| 2023-11-03 | 54.89 | $24.75 | 44600 |
| 2023-11-02 | 52.05 | $24.41 | 45300 |
| 2023-11-01 | 49.18 | $24.09 | 55012 |
| 2023-10-31 | 44.14 | $23.58 | 96500 |
| 2023-10-30 | 42.11 | $23.39 | 47841 |
| 2023-10-27 | 37.44 | $22.98 | 53600 |
| 2023-10-26 | 38.66 | $23.15 | 79300 |
| 2023-10-25 | 49.93 | $24.38 | 38000 |
| 2023-10-24 | 49.70 | $24.36 | 72906 |
| 2023-10-23 | 50.57 | $24.44 | 52832 |
| 2023-10-20 | 50.99 | $24.48 | 45600 |
| 2023-10-19 | 58.56 | $25.13 | 90000 |
| 2023-10-18 | 52.48 | $24.54 | 49217 |
| 2023-10-17 | 54.01 | $24.66 | 60500 |
| 2023-10-16 | 52.92 | $24.56 | 102543 |
| 2023-10-13 | 46.70 | $24.04 | 81721 |
| 2023-10-12 | 48.57 | $24.20 | 51643 |
| 2023-10-11 | 47.32 | $24.10 | 33616 |
| 2023-10-10 | 46.57 | $24.04 | 52500 |
| 2023-10-09 | 40.88 | $23.61 | 38226 |
| 2023-10-06 | 40.88 | $23.61 | 48500 |
| 2023-10-05 | 37.96 | $23.40 | 49012 |
| 2023-10-04 | 32.87 | $23.06 | 72300 |
| 2023-10-03 | 34.37 | $23.25 | 92413 |
| 2023-10-02 | 38.99 | $23.77 | 38929 |
| 2023-09-29 | 41.32 | $24.00 | 50231 |
| 2023-09-28 | 48.36 | $24.59 | 50634 |
| 2023-09-27 | 43.90 | $24.30 | 40446 |
| 2023-09-26 | 44.53 | $24.35 | 29125 |
| 2023-09-25 | 48.50 | $24.65 | 26421 |
| 2023-09-22 | 48.06 | $24.62 | 27300 |
| 2023-09-21 | 46.91 | $24.54 | 22700 |
| 2023-09-20 | 48.57 | $24.67 | 50307 |
| 2023-09-19 | 52.22 | $24.94 | 57800 |
| 2023-09-18 | 45.93 | $24.50 | 36700 |
| 2023-09-15 | 45.62 | $24.48 | 31514 |
| 2023-09-14 | 46.12 | $24.52 | 37900 |
| 2023-09-13 | 41.39 | $24.21 | 52200 |
| 2023-09-12 | 43.38 | $24.38 | 95800 |
| 2023-09-11 | 44.57 | $24.48 | 56720 |
| 2023-09-08 | 38.45 | $24.10 | 27000 |
| 2023-09-07 | 41.30 | $24.35 | 49430 |
| 2023-09-06 | 42.25 | $24.43 | 53329 |
| 2023-09-05 | 40.63 | $24.33 | 34838 |
| 2023-09-01 | 43.17 | $24.55 | 34638 |
| 2023-08-31 | 43.17 | $24.55 | 26109 |
| 2023-08-30 | 39.10 | $24.29 | 50712 |
| 2023-08-29 | 43.66 | $24.69 | 46641 |
| 2023-08-28 | 41.05 | $24.53 | 84801 |
| 2023-08-25 | 37.80 | $24.34 | 86600 |
| 2023-08-24 | 33.19 | $24.09 | 58000 |
| 2023-08-23 | 36.03 | $24.37 | 30400 |
| 2023-08-22 | 34.90 | $24.31 | 50200 |
| 2023-08-21 | 31.63 | $24.14 | 57100 |
| 2023-08-18 | 32.36 | $24.22 | 68100 |
| 2023-08-17 | 33.54 | $24.35 | 61849 |
| 2023-08-16 | 33.37 | $24.34 | 91724 |
| 2023-08-15 | 33.45 | $24.35 | 54500 |
| 2023-08-14 | 36.56 | $24.70 | 36600 |
| 2023-08-11 | 41.49 | $25.17 | 45900 |
| 2023-08-10 | 42.06 | $25.22 | 154700 |
| 2023-08-09 | 41.76 | $25.20 | 71902 |
| 2023-08-08 | 41.86 | $25.21 | 82800 |
| 2023-08-07 | 42.99 | $25.32 | 82800 |
| 2023-08-04 | 42.45 | $25.28 | 47900 |
| 2023-08-03 | 39.77 | $25.08 | 66200 |
| 2023-08-02 | 44.51 | $25.56 | 94003 |
| 2023-08-01 | 45.04 | $25.61 | 230018 |
| 2023-07-31 | 47.74 | $25.86 | 37300 |
| 2023-07-28 | 46.14 | $25.73 | 69100 |
| 2023-07-27 | 54.28 | $26.40 | 53240 |
| 2023-07-26 | 59.32 | $26.74 | 35800 |
| 2023-07-25 | 57.78 | $26.60 | 38041 |
| 2023-07-24 | 57.57 | $26.58 | 49900 |
| 2023-07-21 | 56.94 | $26.52 | 39900 |
| 2023-07-20 | 59.02 | $26.67 | 19600 |
| 2023-07-19 | 61.44 | $26.84 | 25934 |
| 2023-07-18 | 62.74 | $26.93 | 57519 |
| 2023-07-17 | 57.22 | $26.35 | 24732 |
| 2023-07-14 | 57.01 | $26.33 | 35614 |
| 2023-07-13 | 63.15 | $26.75 | 57936 |
| 2023-07-12 | 62.79 | $26.71 | 35616 |
| 2023-07-11 | 61.06 | $26.52 | 28812 |
| 2023-07-10 | 59.36 | $26.34 | 21810 |
| 2023-07-07 | 57.90 | $26.19 | 26600 |
| 2023-07-06 | 57.90 | $26.19 | 36318 |
| 2023-07-05 | 58.92 | $26.27 | 38816 |
| 2023-07-03 | 62.43 | $26.54 | 105700 |
| 2023-06-30 | 60.35 | $26.29 | 45000 |
| 2023-06-29 | 61.12 | $26.35 | 29818 |
| 2023-06-28 | 63.97 | $26.57 | 36109 |
| 2023-06-27 | 63.38 | $26.49 | 56305 |
| 2023-06-26 | 64.63 | $26.59 | 31200 |
| 2023-06-23 | 61.60 | $26.17 | 67800 |
| 2023-06-22 | 74.11 | $27.04 | 52738 |
| 2023-06-21 | 74.94 | $27.09 | 38800 |
| 2023-06-20 | 77.41 | $27.24 | 107328 |
| 2023-06-16 | 74.90 | $26.76 | 85332 |
| 2023-06-15 | 73.80 | $26.57 | 362900 |
| 2023-06-14 | 69.06 | $25.87 | 277705 |
| 2023-06-13 | 68.90 | $25.85 | 131800 |
| 2023-06-12 | 67.85 | $25.71 | 41100 |
| 2023-06-09 | 67.47 | $25.66 | 65509 |
| 2023-06-08 | 65.49 | $25.40 | 69017 |
| 2023-06-07 | 63.87 | $25.20 | 35700 |
| 2023-06-06 | 70.96 | $25.65 | 119100 |
| 2023-06-05 | 69.23 | $25.41 | 81900 |
| 2023-06-02 | 67.87 | $25.23 | 91300 |
| 2023-06-01 | 68.35 | $25.26 | 71700 |
| 2023-05-31 | 63.63 | $24.68 | 71627 |
| 2023-05-30 | 65.88 | $24.82 | 36624 |
| 2023-05-26 | 67.67 | $24.93 | 183617 |
| 2023-05-25 | 69.62 | $25.05 | 94500 |
| 2023-05-24 | 67.22 | $24.73 | 96400 |
| 2023-05-23 | 65.52 | $24.52 | 61800 |
| 2023-05-22 | 72.12 | $24.91 | 66045 |
| 2023-05-19 | 70.06 | $24.63 | 122538 |
| 2023-05-18 | 67.10 | $24.27 | 47000 |
| 2023-05-17 | 67.63 | $24.30 | 84608 |
| 2023-05-16 | 62.57 | $23.76 | 102900 |
| 2023-05-15 | 65.08 | $23.90 | 39100 |
| 2023-05-12 | 63.18 | $23.71 | 40301 |
| 2023-05-11 | 62.98 | $23.69 | 46200 |
| 2023-05-10 | 64.48 | $23.78 | 65026 |
| 2023-05-09 | 68.83 | $24.03 | 28611 |
| 2023-05-08 | 69.01 | $24.04 | 76100 |
| 2023-05-05 | 66.74 | $23.76 | 41900 |
| 2023-05-04 | 65.89 | $23.66 | 72303 |
| 2023-05-03 | 65.38 | $23.60 | 63600 |
| 2023-05-02 | 63.14 | $23.34 | 79300 |
| 2023-05-01 | 62.97 | $23.32 | 103600 |
| 2023-04-28 | 69.22 | $23.72 | 37300 |
| 2023-04-27 | 69.15 | $23.71 | 317026 |
| 2023-04-26 | 60.10 | $22.70 | 136300 |
| 2023-04-25 | 54.01 | $22.22 | 226518 |
| 2023-04-24 | 52.43 | $22.11 | 43403 |
| 2023-04-21 | 55.74 | $22.31 | 27400 |
| 2023-04-20 | 51.68 | $22.03 | 41902 |
| 2023-04-19 | 50.14 | $21.93 | 45600 |
| 2023-04-18 | 54.27 | $22.18 | 35600 |
| 2023-04-17 | 51.05 | $21.97 | 26300 |
| 2023-04-14 | 49.27 | $21.86 | 28841 |
| 2023-04-13 | 52.57 | $22.06 | 20847 |
| 2023-04-12 | 52.90 | $22.08 | 203600 |
| 2023-04-11 | 50.18 | $21.90 | 105700 |
| 2023-04-10 | 49.72 | $21.87 | 112700 |
| 2023-04-06 | 54.86 | $22.19 | 63900 |
| 2023-04-05 | 53.87 | $22.12 | 35833 |
| 2023-04-04 | 56.74 | $22.29 | 27100 |
| 2023-04-03 | 59.96 | $22.47 | 75100 |
| 2023-03-31 | 57.14 | $22.25 | 56828 |
| 2023-03-30 | 54.36 | $22.05 | 233743 |
| 2023-03-29 | 50.55 | $21.80 | 67721 |
| 2023-03-28 | 50.55 | $21.80 | 140704 |
| 2023-03-27 | 52.28 | $21.91 | 38324 |
| 2023-03-24 | 50.22 | $21.77 | 49400 |
| 2023-03-23 | 50.82 | $21.81 | 126341 |
| 2023-03-22 | 49.09 | $21.69 | 55013 |
| 2023-03-21 | 50.21 | $21.77 | 99002 |
| 2023-03-20 | 50.62 | $21.80 | 53400 |
| 2023-03-17 | 47.06 | $21.54 | 50900 |
| 2023-03-16 | 46.50 | $21.50 | 37522 |
| 2023-03-15 | 42.28 | $21.21 | 73600 |
| 2023-03-14 | 43.29 | $21.30 | 79800 |
| 2023-03-13 | 48.40 | $21.72 | 136403 |
| 2023-03-10 | 49.05 | $21.77 | 57420 |
| 2023-03-09 | 48.79 | $21.75 | 75045 |
| 2023-03-08 | 44.72 | $21.45 | 740400 |
| 2023-03-07 | 42.24 | $21.28 | 525785 |
| 2023-03-06 | 46.30 | $21.63 | 934000 |
| 2023-03-03 | 46.66 | $21.66 | 332243 |
| 2023-03-02 | 44.87 | $21.53 | 353206 |
| 2023-03-01 | 45.32 | $21.57 | 449728 |
| 2023-02-28 | 44.00 | $21.47 | 626300 |
| 2023-02-27 | 48.18 | $21.85 | 489823 |
| 2023-02-24 | 43.04 | $21.47 | 603431 |
| 2023-02-23 | 46.13 | $21.74 | 550830 |
| 2023-02-22 | 43.86 | $21.58 | 597400 |
| 2023-02-21 | 47.04 | $21.85 | 594206 |
| 2023-02-17 | 47.52 | $21.89 | 572547 |
| 2023-02-16 | 44.40 | $21.66 | 354547 |
| 2023-02-15 | 45.29 | $21.74 | 331400 |
| 2023-02-14 | 45.29 | $21.74 | 353923 |
| 2023-02-13 | 46.77 | $21.88 | 664916 |
| 2023-02-10 | 48.50 | $22.04 | 424908 |
| 2023-02-09 | 48.60 | $22.05 | 350300 |
| 2023-02-08 | 47.40 | $21.94 | 371815 |
| 2023-02-07 | 50.47 | $22.24 | 400838 |
| 2023-02-06 | 49.00 | $22.10 | 499523 |
| 2023-02-03 | 50.21 | $22.22 | 440785 |
| 2023-02-02 | 51.31 | $22.33 | 507000 |
| 2023-02-01 | 52.41 | $22.44 | 736746 |
| 2023-01-31 | 50.21 | $22.20 | 1.2M |
| 2023-01-30 | 40.01 | $21.27 | 2.0M |
| 2023-01-27 | 57.44 | $22.72 | 259800 |
| 2023-01-26 | 57.77 | $22.74 | 246500 |
| 2023-01-25 | 56.46 | $22.63 | 403400 |
| 2023-01-24 | 53.35 | $22.38 | 242106 |
| 2023-01-23 | 51.36 | $22.23 | 428107 |
| 2023-01-20 | 52.78 | $22.33 | 224600 |
| 2023-01-19 | 49.46 | $22.08 | 432621 |
| 2023-01-18 | 46.61 | $21.88 | 379300 |
| 2023-01-17 | 46.74 | $21.89 | 299020 |
| 2023-01-13 | 49.79 | $22.13 | 512900 |
| 2023-01-12 | 50.71 | $22.20 | 409200 |
| 2023-01-11 | 47.28 | $21.94 | 334400 |
| 2023-01-10 | 44.90 | $21.77 | 296140 |
| 2023-01-09 | 46.54 | $21.91 | 273800 |
| 2023-01-06 | 46.77 | $21.93 | 278019 |
| 2023-01-05 | 37.76 | $21.32 | 350413 |
| 2023-01-04 | 38.27 | $21.37 | 896000 |
| 2023-01-03 | 42.35 | $21.75 | 377300 |
| 2022-12-30 | 41.25 | $21.68 | 380561 |
| 2022-12-29 | 39.70 | $21.58 | 499100 |
| 2022-12-28 | 40.20 | $21.63 | 297910 |
| 2022-12-27 | 44.28 | $22.01 | 242600 |
| 2022-12-23 | 45.20 | $22.09 | 344400 |
| 2022-12-22 | 45.42 | $22.11 | 511617 |
| 2022-12-21 | 46.18 | $22.18 | 436040 |
| 2022-12-20 | 48.72 | $22.41 | 682540 |
| 2022-12-19 | 45.63 | $22.16 | 293640 |
| 2022-12-16 | 45.84 | $22.18 | 839623 |
| 2022-12-15 | 47.72 | $22.36 | 293700 |
| 2022-12-14 | 52.48 | $22.78 | 401213 |
| 2022-12-13 | 50.93 | $22.64 | 360100 |
| 2022-12-12 | 49.93 | $22.55 | 460629 |
| 2022-12-09 | 51.94 | $22.73 | 200300 |
| 2022-12-08 | 50.25 | $22.57 | 312244 |
| 2022-12-07 | 49.30 | $22.48 | 222509 |
| 2022-12-06 | 49.60 | $22.51 | 350438 |
| 2022-12-05 | 48.71 | $22.42 | 345000 |
| 2022-12-02 | 54.73 | $23.01 | 319500 |
| 2022-12-01 | 58.59 | $23.34 | 161500 |
| 2022-11-30 | 58.82 | $23.36 | 376300 |
| 2022-11-29 | 55.09 | $22.93 | 273929 |
| 2022-11-28 | 54.18 | $22.83 | 196200 |
| 2022-11-25 | 56.02 | $23.00 | 84000 |
| 2022-11-23 | 56.56 | $23.05 | 219700 |
| 2022-11-22 | 55.34 | $22.90 | 345642 |
| 2022-11-21 | 51.62 | $22.47 | 169925 |
| 2022-11-18 | 54.85 | $22.79 | 155500 |
| 2022-11-17 | 52.00 | $22.47 | 185800 |
| 2022-11-16 | 51.08 | $22.37 | 318112 |
| 2022-11-15 | 51.64 | $22.43 | 303726 |
| 2022-11-14 | 52.47 | $22.52 | 361929 |
| 2022-11-11 | 54.67 | $22.76 | 399900 |
| 2022-11-10 | 53.98 | $22.67 | 549804 |
| 2022-11-09 | 46.51 | $21.80 | 465100 |
| 2022-11-08 | 47.78 | $21.95 | 550741 |
| 2022-11-07 | 46.49 | $21.81 | 295300 |
| 2022-11-04 | 44.03 | $21.55 | 397333 |
| 2022-11-03 | 36.61 | $20.85 | 563100 |
| 2022-11-02 | 38.92 | $21.18 | 375300 |
| 2022-11-01 | 40.54 | $21.40 | 444300 |
| 2022-10-31 | 38.44 | $21.21 | 402347 |
| 2022-10-28 | 38.78 | $21.26 | 537700 |
| 2022-10-27 | 39.59 | $21.38 | 435247 |
| 2022-10-26 | 38.98 | $21.32 | 1.3M |
| 2022-10-25 | 53.29 | $23.02 | 340600 |
| 2022-10-24 | 47.96 | $22.52 | 296306 |
| 2022-10-21 | 48.06 | $22.53 | 306800 |
| 2022-10-20 | 42.34 | $22.05 | 376200 |
| 2022-10-19 | 41.83 | $22.01 | 333639 |
| 2022-10-18 | 43.46 | $22.19 | 348700 |
| 2022-10-17 | 42.27 | $22.09 | 340900 |
| 2022-10-14 | 39.49 | $21.86 | 454100 |
| 2022-10-13 | 42.63 | $22.23 | 463200 |
| 2022-10-12 | 39.54 | $21.98 | 339500 |
| 2022-10-11 | 40.28 | $22.07 | 333406 |
| 2022-10-10 | 44.52 | $22.55 | 315518 |
| 2022-10-07 | 45.46 | $22.65 | 214811 |
| 2022-10-06 | 47.88 | $22.90 | 330748 |
| 2022-10-05 | 47.45 | $22.86 | 245500 |
| 2022-10-04 | 47.04 | $22.82 | 566100 |
| 2022-10-03 | 39.55 | $22.15 | 325500 |
| 2022-09-30 | 34.98 | $21.80 | 441100 |
| 2022-09-29 | 36.56 | $22.01 | 623400 |
| 2022-09-28 | 34.00 | $21.82 | 4.0M |
| 2022-09-27 | 31.95 | $21.67 | 1.2M |
| 2022-09-26 | 34.54 | $22.05 | 684300 |
| 2022-09-23 | 37.33 | $22.42 | 218204 |
| 2022-09-22 | 39.90 | $22.73 | 262500 |
| 2022-09-21 | 39.65 | $22.71 | 258711 |
| 2022-09-20 | 42.01 | $22.99 | 248900 |
| 2022-09-19 | 43.06 | $23.11 | 163600 |
| 2022-09-16 | 42.15 | $23.03 | 243811 |
| 2022-09-15 | 39.86 | $22.83 | 340000 |
| 2022-09-14 | 39.93 | $22.84 | 263200 |
| 2022-09-13 | 36.40 | $22.53 | 237407 |
| 2022-09-12 | 42.17 | $23.29 | 208300 |
| 2022-09-09 | 40.52 | $23.15 | 146400 |
| 2022-09-08 | 36.86 | $22.85 | 348100 |
| 2022-09-07 | 33.89 | $22.62 | 278100 |
| 2022-09-06 | 35.62 | $22.87 | 235100 |
| 2022-09-02 | 37.43 | $23.12 | 352400 |
| 2022-09-01 | 39.50 | $23.39 | 227824 |
| 2022-08-31 | 43.65 | $23.88 | 332800 |
| 2022-08-30 | 50.78 | $24.57 | 138900 |
| 2022-08-29 | 49.65 | $24.47 | 167100 |
| 2022-08-26 | 52.52 | $24.72 | 174541 |
| 2022-08-25 | 59.16 | $25.23 | 245400 |
| 2022-08-24 | 57.56 | $25.07 | 257534 |
| 2022-08-23 | 58.10 | $25.11 | 198000 |
| 2022-08-22 | 60.38 | $25.28 | 175100 |
| 2022-08-19 | 64.05 | $25.54 | 121006 |
| 2022-08-18 | 65.65 | $25.65 | 166197 |
| 2022-08-17 | 65.93 | $25.67 | 159800 |
| 2022-08-16 | 64.77 | $25.51 | 298443 |
| 2022-08-15 | 67.36 | $25.70 | 142114 |
| 2022-08-12 | 68.45 | $25.78 | 105501 |
| 2022-08-11 | 67.12 | $25.57 | 165700 |
| 2022-08-10 | 66.61 | $25.49 | 267708 |
| 2022-08-09 | 61.34 | $24.75 | 164036 |
| 2022-08-08 | 62.09 | $24.81 | 250517 |
| 2022-08-05 | 58.09 | $24.32 | 236500 |
| 2022-08-04 | 54.15 | $23.90 | 154508 |
| 2022-08-03 | 53.66 | $23.85 | 237900 |
| 2022-08-02 | 49.98 | $23.49 | 178919 |
| 2022-08-01 | 52.51 | $23.72 | 211000 |
| 2022-07-29 | 52.11 | $23.68 | 208340 |
| 2022-07-28 | 50.93 | $23.56 | 295000 |
| 2022-07-27 | 47.66 | $23.24 | 498700 |
| 2022-07-26 | 44.71 | $22.97 | 515012 |
| 2022-07-25 | 53.77 | $23.82 | 275625 |
| 2022-07-22 | 51.23 | $23.59 | 248900 |
| 2022-07-21 | 48.79 | $23.38 | 158606 |
| 2022-07-20 | 45.19 | $23.09 | 227424 |
| 2022-07-19 | 43.64 | $22.97 | 248700 |
| 2022-07-18 | 37.13 | $22.51 | 240300 |
| 2022-07-15 | 38.13 | $22.62 | 314326 |
| 2022-07-14 | 34.96 | $22.41 | 188200 |
| 2022-07-13 | 37.02 | $22.65 | 161715 |
| 2022-07-12 | 39.81 | $22.95 | 202600 |
| 2022-07-11 | 39.52 | $22.93 | 203300 |
| 2022-07-08 | 39.52 | $22.93 | 210900 |
| 2022-07-07 | 39.78 | $22.96 | 289827 |
| 2022-07-06 | 36.63 | $22.72 | 613545 |
| 2022-07-05 | 36.10 | $22.68 | 320800 |
| 2022-07-01 | 39.13 | $23.07 | 374300 |
| 2022-06-30 | 34.30 | $22.71 | 195216 |
| 2022-06-29 | 34.30 | $22.71 | 238407 |
| 2022-06-28 | 40.69 | $23.50 | 290000 |
| 2022-06-27 | 42.70 | $23.71 | 217204 |
| 2022-06-24 | 41.79 | $23.64 | 180600 |
| 2022-06-23 | 41.88 | $23.65 | 275600 |
| 2022-06-22 | 42.23 | $23.69 | 279700 |
| 2022-06-21 | 44.41 | $23.94 | 305700 |
| 2022-06-17 | 43.41 | $23.85 | 451100 |
| 2022-06-16 | 46.40 | $24.19 | 336300 |
| 2022-06-15 | 48.27 | $24.39 | 365031 |
| 2022-06-14 | 43.41 | $23.94 | 189300 |
| 2022-06-13 | 44.92 | $24.11 | 382600 |
| 2022-06-10 | 49.45 | $24.58 | 207101 |
| 2022-06-09 | 53.24 | $24.93 | 264440 |
| 2022-06-08 | 57.17 | $25.26 | 235935 |
| 2022-06-07 | 60.24 | $25.50 | 186631 |
| 2022-06-06 | 59.38 | $25.40 | 223421 |
| 2022-06-03 | 57.81 | $25.22 | 315905 |
| 2022-06-02 | 62.11 | $25.56 | 277600 |
| 2022-06-01 | 61.55 | $25.49 | 260400 |
| 2022-05-31 | 60.77 | $25.39 | 645341 |
| 2022-05-27 | 65.07 | $25.73 | 201548 |
| 2022-05-26 | 63.93 | $25.57 | 237318 |
| 2022-05-25 | 61.22 | $25.21 | 590523 |
| 2022-05-24 | 62.96 | $25.35 | 426259 |
| 2022-05-23 | 62.08 | $25.23 | 244885 |
| 2022-05-20 | 60.60 | $25.03 | 238101 |
| 2022-05-19 | 60.83 | $25.05 | 259142 |
| 2022-05-18 | 58.40 | $24.72 | 282300 |
| 2022-05-17 | 60.45 | $24.91 | 313900 |
| 2022-05-16 | 57.94 | $24.57 | 407941 |
| 2022-05-13 | 58.04 | $24.58 | 246800 |
| 2022-05-12 | 58.63 | $24.64 | 657407 |
| 2022-05-11 | 53.93 | $24.01 | 451309 |
| 2022-05-10 | 53.29 | $23.93 | 304000 |
| 2022-05-09 | 49.89 | $23.52 | 429242 |
| 2022-05-06 | 46.85 | $23.18 | 369300 |
| 2022-05-05 | 44.09 | $22.89 | 466709 |
| 2022-05-04 | 47.83 | $23.35 | 209010 |
| 2022-05-03 | 43.37 | $22.90 | 181300 |
| 2022-05-02 | 42.23 | $22.79 | 388930 |
| 2022-04-29 | 43.68 | $22.98 | 219708 |
| 2022-04-28 | 45.31 | $23.19 | 271416 |
| 2022-04-27 | 40.37 | $22.70 | 409505 |
| 2022-04-26 | 40.16 | $22.68 | 453016 |
| 2022-04-25 | 44.96 | $23.32 | 293335 |
| 2022-04-22 | 43.25 | $23.15 | 229400 |
| 2022-04-21 | 45.05 | $23.38 | 377500 |
| 2022-04-20 | 56.78 | $24.58 | 250101 |
| 2022-04-19 | 51.15 | $24.02 | 176404 |
| 2022-04-18 | 50.04 | $23.92 | 180500 |
| 2022-04-14 | 52.41 | $24.13 | 261600 |
| 2022-04-13 | 48.55 | $23.78 | 223944 |
| 2022-04-12 | 47.75 | $23.71 | 166517 |
| 2022-04-11 | 48.36 | $23.77 | 193343 |
| 2022-04-08 | 53.37 | $24.23 | 311500 |
| 2022-04-07 | 51.18 | $24.02 | 206900 |
| 2022-04-06 | 48.55 | $23.78 | 185400 |
| 2022-04-05 | 50.16 | $23.93 | 186300 |
| 2022-04-04 | 56.01 | $24.43 | 173637 |
| 2022-04-01 | 55.61 | $24.39 | 149800 |
| 2022-03-31 | 54.85 | $24.31 | 208900 |
| 2022-03-30 | 55.19 | $24.34 | 135747 |
| 2022-03-29 | 56.41 | $24.45 | 208300 |
| 2022-03-28 | 51.09 | $23.88 | 128400 |
| 2022-03-25 | 52.26 | $23.99 | 147800 |
| 2022-03-24 | 52.99 | $24.06 | 140800 |
| 2022-03-23 | 49.23 | $23.67 | 336538 |
| 2022-03-22 | 52.18 | $23.96 | 287323 |
| 2022-03-21 | 54.20 | $24.15 | 203021 |
| 2022-03-18 | 54.11 | $24.14 | 152500 |
| 2022-03-17 | 52.63 | $23.97 | 198700 |
| 2022-03-16 | 55.65 | $24.27 | 250500 |
| 2022-03-15 | 51.12 | $23.76 | 221930 |
| 2022-03-14 | 47.19 | $23.37 | 229800 |
| 2022-03-11 | 44.48 | $23.12 | 231221 |
| 2022-03-10 | 43.82 | $23.06 | 287911 |
| 2022-03-09 | 42.86 | $22.97 | 303580 |
| 2022-03-08 | 34.69 | $22.28 | 360806 |
| 2022-03-07 | 33.65 | $22.20 | 239900 |
| 2022-03-04 | 38.55 | $22.87 | 238231 |
| 2022-03-03 | 39.37 | $22.97 | 249110 |
| 2022-03-02 | 39.25 | $22.96 | 358544 |
| 2022-03-01 | 41.55 | $23.25 | 244919 |
| 2022-02-28 | 44.82 | $23.63 | 247200 |
| 2022-02-25 | 46.65 | $23.83 | 185345 |
| 2022-02-24 | 42.63 | $23.47 | 418100 |
| 2022-02-23 | 44.68 | $23.70 | 225128 |
| 2022-02-22 | 47.30 | $23.98 | 329800 |
| 2022-02-18 | 53.71 | $24.58 | 177825 |
| 2022-02-17 | 52.49 | $24.46 | 207100 |
| 2022-02-16 | 55.27 | $24.70 | 212600 |
| 2022-02-15 | 56.57 | $24.81 | 161943 |
| 2022-02-14 | 51.54 | $24.30 | 232038 |
| 2022-02-11 | 52.44 | $24.38 | 221500 |
| 2022-02-10 | 54.37 | $24.55 | 234100 |
| 2022-02-09 | 56.34 | $24.72 | 261800 |
| 2022-02-08 | 55.53 | $24.63 | 162200 |
| 2022-02-07 | 52.95 | $24.35 | 146046 |
| 2022-02-04 | 50.31 | $24.08 | 136200 |
| 2022-02-03 | 51.85 | $24.23 | 279600 |
| 2022-02-02 | 50.41 | $24.08 | 231944 |
| 2022-02-01 | 48.36 | $23.87 | 219300 |
| 2022-01-31 | 46.86 | $23.72 | 279900 |
| 2022-01-28 | 43.12 | $23.36 | 344209 |
| 2022-01-27 | 48.03 | $23.91 | 312442 |
| 2022-01-26 | 53.63 | $24.44 | 550400 |
| 2022-01-25 | 60.73 | $25.00 | 542600 |
| 2022-01-24 | 53.90 | $24.34 | 490415 |
| 2022-01-21 | 48.04 | $23.89 | 308339 |
| 2022-01-20 | 48.96 | $23.96 | 427000 |
| 2022-01-19 | 47.03 | $23.82 | 237040 |
| 2022-01-18 | 49.04 | $23.98 | 283600 |
| 2022-01-14 | 55.04 | $24.41 | 154100 |
| 2022-01-13 | 55.50 | $24.44 | 224800 |
| 2022-01-12 | 55.78 | $24.46 | 197800 |
| 2022-01-11 | 57.06 | $24.55 | 242611 |
| 2022-01-10 | 52.36 | $24.14 | 164820 |
| 2022-01-07 | 52.63 | $24.16 | 134529 |
| 2022-01-06 | 53.80 | $24.25 | 262900 |
| 2022-01-05 | 54.96 | $24.34 | 233237 |
| 2022-01-04 | 55.47 | $24.38 | 520308 |
| 2022-01-03 | 57.22 | $24.52 | 264410 |
| 2021-12-31 | 56.38 | $24.43 | 194900 |
| 2021-12-30 | 56.19 | $24.41 | 225700 |
| 2021-12-29 | 59.12 | $24.66 | 736500 |
| 2021-12-28 | 64.62 | $25.09 | 325200 |
| 2021-12-27 | 66.82 | $25.25 | 180871 |
| 2021-12-23 | 65.57 | $25.07 | 234243 |
| 2021-12-22 | 64.80 | $24.96 | 254300 |
| 2021-12-21 | 66.07 | $25.06 | 215500 |
| 2021-12-20 | 64.20 | $24.78 | 272200 |
| 2021-12-17 | 67.49 | $25.04 | 344403 |
| 2021-12-16 | 66.74 | $24.92 | 422228 |
| 2021-12-15 | 59.95 | $23.99 | 447900 |
| 2021-12-14 | 54.34 | $23.40 | 289400 |
| 2021-12-13 | 52.29 | $23.21 | 185700 |
| 2021-12-10 | 54.11 | $23.36 | 168114 |
| 2021-12-09 | 52.54 | $23.21 | 139600 |
| 2021-12-08 | 53.82 | $23.32 | 161427 |
| 2021-12-07 | 53.33 | $23.27 | 291800 |
| 2021-12-06 | 44.72 | $22.50 | 234933 |
| 2021-12-03 | 44.22 | $22.46 | 484200 |
| 2021-12-02 | 40.59 | $22.18 | 433900 |
| 2021-12-01 | 41.04 | $22.23 | 283500 |
| 2021-11-30 | 38.02 | $22.00 | 411900 |
| 2021-11-29 | 37.35 | $21.95 | 345114 |
| 2021-11-26 | 41.68 | $22.46 | 136500 |
| 2021-11-24 | 44.97 | $22.80 | 540200 |
| 2021-11-23 | 43.47 | $22.68 | 378500 |
| 2021-11-22 | 43.66 | $22.70 | 406292 |
| 2021-11-19 | 43.66 | $22.70 | 243000 |
| 2021-11-18 | 41.01 | $22.47 | 269518 |
| 2021-11-17 | 41.74 | $22.56 | 195700 |
| 2021-11-16 | 42.70 | $22.68 | 253743 |
| 2021-11-15 | 43.02 | $22.72 | 154300 |
| 2021-11-12 | 44.10 | $22.86 | 277400 |
| 2021-11-11 | 41.92 | $22.64 | 179300 |
| 2021-11-10 | 40.52 | $22.50 | 283400 |
| 2021-11-09 | 42.18 | $22.74 | 350600 |
| 2021-11-08 | 45.25 | $23.16 | 195831 |
| 2021-11-05 | 44.89 | $23.12 | 191033 |
| 2021-11-04 | 45.03 | $23.14 | 448700 |
| 2021-11-03 | 42.25 | $22.82 | 349725 |
| 2021-11-02 | 41.20 | $22.70 | 430003 |
| 2021-11-01 | 38.89 | $22.44 | 399700 |
| 2021-10-29 | 38.27 | $22.37 | 459839 |
| 2021-10-28 | 38.54 | $22.42 | 1.2M |
| 2021-10-27 | 35.66 | $22.08 | 2.2M |
| 2021-10-26 | 30.78 | $21.54 | 2.3M |
| 2021-10-25 | 57.65 | $25.03 | 871600 |
| 2021-10-22 | 58.91 | $25.12 | 165823 |
| 2021-10-21 | 57.74 | $25.00 | 232017 |
| 2021-10-20 | 62.99 | $25.37 | 190646 |
| 2021-10-19 | 60.30 | $25.08 | 266100 |
| 2021-10-18 | 57.89 | $24.84 | 268543 |
| 2021-10-15 | 54.28 | $24.51 | 149717 |
| 2021-10-14 | 50.34 | $24.19 | 403701 |
| 2021-10-13 | 50.60 | $24.21 | 143642 |
| 2021-10-12 | 49.62 | $24.13 | 171411 |
| 2021-10-11 | 50.70 | $24.22 | 182508 |
| 2021-10-08 | 49.06 | $24.08 | 239000 |
| 2021-10-07 | 47.53 | $23.95 | 294400 |
| 2021-10-06 | 44.47 | $23.70 | 214602 |
| 2021-10-05 | 45.38 | $23.79 | 228300 |
| 2021-10-04 | 42.15 | $23.53 | 485300 |
| 2021-10-01 | 51.08 | $24.34 | 235012 |
| 2021-09-30 | 51.59 | $24.38 | 236905 |
| 2021-09-29 | 58.58 | $24.88 | 390515 |
| 2021-09-28 | 57.37 | $24.77 | 804962 |
| 2021-09-27 | 55.81 | $24.63 | 859220 |
| 2021-09-24 | 55.15 | $24.57 | 218827 |
| 2021-09-23 | 53.71 | $24.44 | 154140 |
| 2021-09-22 | 52.60 | $24.34 | 546000 |
| 2021-09-21 | 55.51 | $24.57 | 369533 |
| 2021-09-20 | 52.01 | $24.25 | 223600 |
| 2021-09-17 | 57.52 | $24.66 | 187900 |
| 2021-09-16 | 60.49 | $24.86 | 124700 |
| 2021-09-15 | 60.79 | $24.88 | 124100 |
| 2021-09-14 | 58.86 | $24.68 | 202729 |
| 2021-09-13 | 59.84 | $24.75 | 149127 |
| 2021-09-10 | 58.14 | $24.57 | 172305 |
| 2021-09-09 | 59.61 | $24.68 | 241500 |
| 2021-09-08 | 55.54 | $24.26 | 211600 |
| 2021-09-07 | 54.82 | $24.19 | 226900 |
| 2021-09-03 | 57.48 | $24.40 | 165508 |
| 2021-09-02 | 53.95 | $24.05 | 241400 |
| 2021-09-01 | 55.58 | $24.18 | 237412 |
| 2021-08-31 | 51.64 | $23.81 | 335808 |
| 2021-08-30 | 47.32 | $23.45 | 219945 |
| 2021-08-27 | 47.19 | $23.44 | 202526 |
| 2021-08-26 | 47.62 | $23.48 | 163719 |
| 2021-08-25 | 49.43 | $23.65 | 426106 |
| 2021-08-24 | 50.17 | $23.72 | 212800 |
| 2021-08-23 | 47.71 | $23.49 | 183248 |
| 2021-08-20 | 46.17 | $23.35 | 161047 |
| 2021-08-19 | 45.41 | $23.28 | 166600 |
| 2021-08-18 | 49.50 | $23.71 | 175600 |
| 2021-08-17 | 49.50 | $23.71 | 146647 |
| 2021-08-16 | 51.15 | $23.88 | 143500 |
| 2021-08-13 | 52.31 | $24.00 | 144300 |
| 2021-08-12 | 52.22 | $23.99 | 175900 |
| 2021-08-11 | 51.05 | $23.85 | 283900 |
| 2021-08-10 | 50.39 | $23.77 | 557000 |
| 2021-08-09 | 52.67 | $24.04 | 353308 |
| 2021-08-06 | 51.90 | $23.94 | 335306 |
| 2021-08-05 | 53.81 | $24.17 | 344302 |
| 2021-08-04 | 53.89 | $24.18 | 491422 |
| 2021-08-03 | 55.91 | $24.43 | 1.6M |
| 2021-08-02 | 49.60 | $23.55 | 293900 |
| 2021-07-30 | 45.65 | $23.08 | 273400 |
| 2021-07-29 | 44.60 | $22.96 | 410203 |
| 2021-07-28 | 48.79 | $23.52 | 349400 |
| 2021-07-27 | 51.76 | $23.88 | 197539 |
| 2021-07-26 | 52.52 | $23.97 | 233700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.83
2026-07-22
Close Price
$27.87
Vol: 31454
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -0.83 | $27.87 | 31454 |
| 2026-07-21 | -1.27 | $27.82 | 34000 |
| 2026-07-20 | -4.89 | $27.63 | 43400 |
| 2026-07-17 | 0.00 | $27.69 | 51300 |
| 2026-07-16 | -28.70 | $27.03 | 50900 |
| 2026-07-15 | -23.61 | $27.14 | 66800 |
| 2026-07-14 | -17.13 | $27.28 | 164400 |
| 2026-07-13 | -48.15 | $26.61 | 70205 |
| 2026-07-10 | -26.39 | $27.08 | 222100 |
| 2026-07-09 | -46.30 | $26.65 | 80409 |
| 2026-07-08 | -53.70 | $26.49 | 44200 |
| 2026-07-07 | -47.69 | $26.62 | 94400 |
| 2026-07-06 | -28.71 | $26.93 | 74930 |
| 2026-07-02 | -76.58 | $26.01 | 70042 |
| 2026-07-01 | -89.69 | $25.72 | 116400 |
| 2026-06-30 | -92.83 | $25.65 | 125200 |
| 2026-06-29 | -87.00 | $25.78 | 75134 |
| 2026-06-26 | -61.90 | $26.55 | 57936 |
| 2026-06-25 | -78.31 | $26.24 | 74400 |
| 2026-06-24 | -93.65 | $25.95 | 119200 |
| 2026-06-23 | -94.15 | $26.11 | 143800 |
| 2026-06-22 | -73.97 | $26.64 | 101642 |
| 2026-06-18 | -24.73 | $27.26 | 97024 |
| 2026-06-17 | -22.04 | $27.31 | 85200 |
| 2026-06-16 | -43.01 | $26.92 | 70100 |
| 2026-06-15 | -38.71 | $27.00 | 91641 |
| 2026-06-12 | -45.16 | $26.88 | 113400 |
| 2026-06-11 | -36.56 | $27.04 | 106100 |
| 2026-06-10 | -46.24 | $26.86 | 54640 |
| 2026-06-09 | -23.12 | $27.29 | 109042 |
| 2026-06-08 | -19.89 | $27.35 | 85235 |
| 2026-06-05 | -46.24 | $26.86 | 64600 |
| 2026-06-04 | -2.94 | $27.66 | 165831 |
| 2026-06-03 | -6.86 | $27.58 | 57100 |
| 2026-06-02 | 0.00 | $27.30 | 88932 |
| 2026-06-01 | -1.11 | $27.16 | 127800 |
| 2026-05-29 | -25.77 | $26.58 | 166511 |
| 2026-05-28 | -14.14 | $26.73 | 104300 |
| 2026-05-27 | -30.89 | $26.41 | 101600 |
| 2026-05-26 | -26.70 | $26.49 | 119900 |
| 2026-05-22 | -26.42 | $26.49 | 92400 |
| 2026-05-21 | -41.45 | $26.20 | 88503 |
| 2026-05-20 | -21.76 | $26.58 | 61400 |
| 2026-05-19 | -42.57 | $26.77 | 94700 |
| 2026-05-18 | -41.48 | $26.89 | 96501 |
| 2026-05-15 | -49.71 | $26.78 | 57824 |
| 2026-05-14 | -52.37 | $26.78 | 111300 |
| 2026-05-13 | -60.17 | $26.50 | 104200 |
| 2026-05-12 | -72.75 | $26.13 | 163800 |
| 2026-05-11 | -71.21 | $26.19 | 189400 |
| 2026-05-08 | -74.29 | $26.07 | 130300 |
| 2026-05-07 | -83.55 | $25.71 | 177700 |
| 2026-05-06 | -71.98 | $26.16 | 106747 |
| 2026-05-05 | -87.40 | $25.56 | 103700 |
| 2026-05-04 | -90.59 | $25.47 | 143725 |
| 2026-05-01 | -89.88 | $25.50 | 74948 |
| 2026-04-30 | -88.00 | $25.58 | 195300 |
| 2026-04-29 | -91.29 | $25.44 | 98800 |
| 2026-04-28 | -87.06 | $25.62 | 192500 |
| 2026-04-27 | -99.53 | $25.09 | 164004 |
| 2026-04-24 | -97.61 | $25.24 | 74200 |
| 2026-04-23 | -88.31 | $25.77 | 72700 |
| 2026-04-22 | -43.79 | $27.98 | 51800 |
| 2026-04-21 | -48.04 | $27.85 | 69700 |
| 2026-04-20 | -31.37 | $28.36 | 64400 |
| 2026-04-17 | -25.82 | $28.53 | 57900 |
| 2026-04-16 | -38.24 | $28.15 | 62700 |
| 2026-04-15 | -41.50 | $28.05 | 83546 |
| 2026-04-14 | -54.52 | $27.63 | 176200 |
| 2026-04-13 | -54.84 | $27.62 | 84502 |
| 2026-04-10 | -59.03 | $27.49 | 41024 |
| 2026-04-09 | -45.48 | $27.91 | 113824 |
| 2026-04-08 | -24.52 | $28.56 | 56900 |
| 2026-04-07 | -34.52 | $28.25 | 125100 |
| 2026-04-06 | -33.00 | $28.21 | 90800 |
| 2026-04-02 | -37.71 | $28.07 | 67600 |
| 2026-04-01 | -34.68 | $28.16 | 75549 |
| 2026-03-31 | -50.32 | $27.79 | 89700 |
| 2026-03-30 | -74.37 | $27.03 | 119700 |
| 2026-03-27 | -79.90 | $27.06 | 85284 |
| 2026-03-26 | -77.75 | $27.15 | 134215 |
| 2026-03-25 | -66.74 | $27.65 | 96700 |
| 2026-03-24 | -71.89 | $27.53 | 166400 |
| 2026-03-23 | -74.25 | $27.42 | 200400 |
| 2026-03-20 | -96.57 | $26.38 | 137205 |
| 2026-03-19 | -81.12 | $27.10 | 143000 |
| 2026-03-18 | -84.55 | $26.94 | 74200 |
| 2026-03-17 | -74.95 | $27.44 | 143136 |
| 2026-03-16 | -93.64 | $27.58 | 165300 |
| 2026-03-13 | -98.92 | $27.35 | 104826 |
| 2026-03-12 | -96.79 | $27.81 | 95007 |
| 2026-03-11 | -86.11 | $28.31 | 56215 |
| 2026-03-10 | -82.48 | $28.48 | 265200 |
| 2026-03-09 | -85.94 | $28.55 | 191400 |
| 2026-03-06 | -99.32 | $27.96 | 76500 |
| 2026-03-05 | -95.04 | $28.51 | 92000 |
| 2026-03-04 | -77.92 | $29.20 | 80619 |
| 2026-03-03 | -84.37 | $28.94 | 91000 |
| 2026-03-02 | -73.73 | $29.87 | 54900 |
| 2026-02-27 | -81.56 | $30.35 | 81731 |
| 2026-02-26 | -77.05 | $30.46 | 176100 |
| 2026-02-25 | -65.18 | $30.15 | 43203 |
| 2026-02-24 | -65.18 | $30.15 | 44700 |
| 2026-02-23 | -63.69 | $30.20 | 71301 |
| 2026-02-20 | -61.31 | $30.28 | 30500 |
| 2026-02-19 | -61.61 | $30.27 | 42230 |
| 2026-02-18 | -39.85 | $30.77 | 39100 |
| 2026-02-17 | -21.32 | $31.50 | 34200 |
| 2026-02-13 | -13.45 | $31.81 | 70623 |
| 2026-02-12 | -12.44 | $31.85 | 56700 |
| 2026-02-11 | -1.53 | $32.26 | 36400 |
| 2026-02-10 | -1.93 | $31.95 | 41217 |
| 2026-02-09 | 0.00 | $31.89 | 50600 |
| 2026-02-06 | -3.08 | $31.55 | 35300 |
| 2026-02-05 | -11.59 | $31.07 | 86912 |
| 2026-02-04 | -4.30 | $31.29 | 46302 |
| 2026-02-03 | -17.79 | $30.85 | 57700 |
| 2026-02-02 | -4.36 | $31.25 | 61328 |
| 2026-01-30 | -34.56 | $30.35 | 65700 |
| 2026-01-29 | -3.69 | $31.27 | 75007 |
| 2026-01-28 | -73.49 | $29.19 | 71801 |
| 2026-01-27 | -68.12 | $29.35 | 68100 |
| 2026-01-26 | -75.17 | $29.14 | 61700 |
| 2026-01-23 | -63.42 | $29.49 | 65825 |
| 2026-01-22 | -60.32 | $29.63 | 76100 |
| 2026-01-21 | -62.58 | $29.56 | 79100 |
| 2026-01-20 | -87.50 | $29.33 | 61400 |
| 2026-01-16 | -64.92 | $29.89 | 214000 |
| 2026-01-15 | -50.00 | $30.26 | 48500 |
| 2026-01-14 | -45.97 | $30.36 | 40914 |
| 2026-01-13 | -66.94 | $29.84 | 58039 |
| 2026-01-12 | -47.58 | $30.32 | 46014 |
| 2026-01-09 | -56.85 | $30.09 | 39009 |
| 2026-01-08 | -62.10 | $29.96 | 39200 |
| 2026-01-07 | -68.55 | $29.80 | 56203 |
| 2026-01-06 | -53.23 | $30.18 | 37248 |
| 2026-01-05 | -43.95 | $30.41 | 37500 |
| 2026-01-02 | -78.23 | $29.56 | 47016 |
| 2025-12-31 | -78.63 | $29.55 | 112400 |
| 2025-12-30 | -75.40 | $29.63 | 49700 |
| 2025-12-29 | -32.66 | $30.36 | 37931 |
| 2025-12-26 | -29.23 | $30.48 | 28000 |
| 2025-12-24 | -30.66 | $30.43 | 12241 |
| 2025-12-23 | -30.09 | $30.45 | 34000 |
| 2025-12-22 | -26.69 | $30.29 | 39900 |
| 2025-12-19 | -41.80 | $29.82 | 32500 |
| 2025-12-18 | -34.44 | $29.98 | 63200 |
| 2025-12-17 | -40.79 | $29.77 | 82149 |
| 2025-12-16 | -15.71 | $30.60 | 111317 |
| 2025-12-15 | -2.72 | $31.03 | 114100 |
| 2025-12-12 | -2.86 | $30.53 | 38926 |
| 2025-12-11 | -5.13 | $30.40 | 58011 |
| 2025-12-10 | -4.03 | $30.43 | 40548 |
| 2025-12-09 | -10.96 | $29.76 | 51900 |
| 2025-12-08 | -30.84 | $29.29 | 37100 |
| 2025-12-05 | -28.09 | $29.29 | 38800 |
| 2025-12-04 | -9.36 | $29.73 | 51900 |
| 2025-12-03 | -15.65 | $29.54 | 53902 |
| 2025-12-02 | -14.78 | $29.56 | 176648 |
| 2025-12-01 | -31.74 | $29.17 | 60600 |
| 2025-11-28 | -21.30 | $29.41 | 15048 |
| 2025-11-26 | -20.87 | $29.42 | 27000 |
| 2025-11-25 | -41.74 | $28.94 | 59106 |
| 2025-11-24 | -48.78 | $28.86 | 57700 |
| 2025-11-21 | -49.19 | $28.85 | 99500 |
| 2025-11-20 | -89.84 | $27.85 | 67700 |
| 2025-11-19 | -73.98 | $28.24 | 44606 |
| 2025-11-18 | -69.51 | $28.35 | 85700 |
| 2025-11-17 | -47.56 | $28.89 | 36600 |
| 2025-11-14 | -31.08 | $29.33 | 35700 |
| 2025-11-13 | -60.96 | $28.58 | 35430 |
| 2025-11-12 | -48.61 | $28.89 | 30200 |
| 2025-11-11 | -53.33 | $28.86 | 94119 |
| 2025-11-10 | -48.89 | $28.98 | 67710 |
| 2025-11-07 | -58.89 | $28.71 | 58513 |
| 2025-11-06 | -97.37 | $28.08 | 82437 |
| 2025-11-05 | -75.73 | $28.74 | 54000 |
| 2025-11-04 | -83.20 | $28.67 | 145106 |
| 2025-11-03 | -82.42 | $28.69 | 45200 |
| 2025-10-31 | -82.42 | $28.69 | 52800 |
| 2025-10-30 | -81.25 | $28.72 | 52009 |
| 2025-10-29 | -87.11 | $28.57 | 24400 |
| 2025-10-28 | -66.41 | $29.10 | 52100 |
| 2025-10-27 | -49.61 | $29.53 | 54400 |
| 2025-10-24 | -40.23 | $29.77 | 29000 |
| 2025-10-23 | -42.58 | $29.71 | 20100 |
| 2025-10-22 | -41.02 | $29.75 | 37600 |
| 2025-10-21 | -42.97 | $29.70 | 38500 |
| 2025-10-20 | -30.86 | $30.01 | 25300 |
| 2025-10-17 | -49.22 | $29.54 | 58548 |
| 2025-10-16 | -55.47 | $29.38 | 57800 |
| 2025-10-15 | -58.59 | $29.30 | 49300 |
| 2025-10-14 | -78.91 | $28.78 | 89100 |
| 2025-10-13 | -89.84 | $28.50 | 77900 |
| 2025-10-10 | -100.00 | $28.24 | 37100 |
| 2025-10-09 | -68.54 | $29.34 | 40281 |
| 2025-10-08 | -47.42 | $29.79 | 34100 |
| 2025-10-07 | -13.10 | $30.13 | 24901 |
| 2025-10-06 | -7.36 | $30.18 | 85556 |
| 2025-10-03 | -44.32 | $29.70 | 44004 |
| 2025-10-02 | -95.14 | $28.76 | 26500 |
| 2025-10-01 | -83.71 | $29.03 | 39000 |
| 2025-09-30 | -76.40 | $29.16 | 60519 |
| 2025-09-29 | -55.70 | $29.25 | 39901 |
| 2025-09-26 | -43.86 | $29.52 | 45002 |
| 2025-09-25 | -46.93 | $29.45 | 50319 |
| 2025-09-24 | -35.96 | $29.70 | 120710 |
| 2025-09-23 | -18.86 | $30.09 | 25400 |
| 2025-09-22 | -15.35 | $30.17 | 49000 |
| 2025-09-19 | -40.79 | $29.59 | 52738 |
| 2025-09-18 | -15.35 | $30.17 | 54200 |
| 2025-09-17 | -29.82 | $29.84 | 71223 |
| 2025-09-16 | -28.51 | $29.87 | 49323 |
| 2025-09-15 | -20.61 | $30.05 | 43134 |
| 2025-09-12 | -38.26 | $29.87 | 104828 |
| 2025-09-11 | -30.68 | $30.07 | 26547 |
| 2025-09-10 | -39.39 | $29.84 | 37600 |
| 2025-09-09 | -44.32 | $29.71 | 34213 |
| 2025-09-08 | -13.64 | $30.52 | 42900 |
| 2025-09-05 | -37.50 | $29.89 | 30203 |
| 2025-09-04 | -57.20 | $29.37 | 36000 |
| 2025-09-03 | -50.38 | $29.55 | 72400 |
| 2025-09-02 | -53.79 | $29.46 | 101226 |
| 2025-08-29 | -60.15 | $29.31 | 58334 |
| 2025-08-28 | -45.98 | $29.68 | 99200 |
| 2025-08-27 | -57.85 | $29.37 | 36900 |
| 2025-08-26 | -50.96 | $29.55 | 61303 |
| 2025-08-25 | -49.32 | $29.44 | 40803 |
| 2025-08-22 | -37.63 | $29.42 | 99100 |
| 2025-08-21 | -23.33 | $29.80 | 53811 |
| 2025-08-20 | -20.09 | $29.95 | 67919 |
| 2025-08-19 | -22.68 | $29.83 | 37000 |
| 2025-08-18 | -24.41 | $29.75 | 44500 |
| 2025-08-15 | -26.57 | $29.65 | 33615 |
| 2025-08-14 | -20.65 | $29.67 | 34602 |
| 2025-08-13 | -8.35 | $30.20 | 18606 |
| 2025-08-12 | -7.66 | $30.23 | 36200 |
| 2025-08-11 | -13.23 | $29.99 | 35216 |
| 2025-08-08 | -6.60 | $30.07 | 58540 |
| 2025-08-07 | -21.27 | $29.47 | 46600 |
| 2025-08-06 | -24.45 | $29.34 | 22200 |
| 2025-08-05 | -1.37 | $29.14 | 46414 |
| 2025-08-04 | 0.00 | $29.18 | 57846 |
| 2025-08-01 | -4.48 | $29.02 | 44646 |
| 2025-07-31 | -23.79 | $28.46 | 84714 |
| 2025-07-30 | -16.90 | $28.66 | 91646 |
| 2025-07-29 | -40.69 | $27.97 | 111121 |
| 2025-07-28 | -63.82 | $27.31 | 88600 |
| 2025-07-25 | -64.61 | $27.34 | 62700 |
| 2025-07-24 | -50.18 | $27.91 | 99300 |
| 2025-07-23 | -29.33 | $28.50 | 65800 |
| 2025-07-22 | -86.93 | $26.87 | 91100 |
| 2025-07-21 | -80.21 | $27.06 | 92700 |
| 2025-07-18 | -97.70 | $26.78 | 150000 |
| 2025-07-17 | -83.99 | $27.17 | 91440 |
| 2025-07-16 | -90.75 | $26.98 | 80900 |
| 2025-07-15 | -100.00 | $26.84 | 99646 |
| 2025-07-14 | -94.53 | $27.23 | 92039 |
| 2025-07-11 | -93.68 | $27.35 | 60000 |
| 2025-07-10 | -86.29 | $27.58 | 77911 |
| 2025-07-09 | -66.89 | $28.16 | 121328 |
| 2025-07-08 | -76.59 | $27.87 | 77227 |
| 2025-07-07 | -78.80 | $27.93 | 202500 |
| 2025-07-03 | -46.64 | $28.84 | 30935 |
| 2025-07-02 | -52.30 | $28.68 | 48400 |
| 2025-07-01 | -61.27 | $28.43 | 61000 |
| 2025-06-30 | -48.53 | $28.91 | 126000 |
| 2025-06-27 | -43.37 | $29.21 | 75000 |
| 2025-06-26 | -50.82 | $29.13 | 90200 |
| 2025-06-25 | -57.92 | $28.87 | 48800 |
| 2025-06-24 | -52.73 | $29.06 | 75400 |
| 2025-06-23 | -62.02 | $28.72 | 142635 |
| 2025-06-20 | -67.52 | $28.87 | 59629 |
| 2025-06-18 | -72.57 | $29.35 | 56800 |
| 2025-06-17 | -83.19 | $29.11 | 63200 |
| 2025-06-16 | -75.22 | $29.29 | 135449 |
| 2025-06-13 | -66.81 | $29.53 | 177600 |
| 2025-06-12 | -59.37 | $30.01 | 82518 |
| 2025-06-11 | -63.58 | $29.95 | 39400 |
| 2025-06-10 | -66.76 | $29.91 | 43400 |
| 2025-06-09 | -75.30 | $29.75 | 44447 |
| 2025-06-06 | -67.86 | $30.00 | 32605 |
| 2025-06-05 | -75.00 | $29.76 | 74311 |
| 2025-06-04 | -79.30 | $29.79 | 86900 |
| 2025-06-03 | -74.52 | $29.94 | 206027 |
| 2025-06-02 | -61.47 | $30.35 | 70812 |
| 2025-05-30 | -56.68 | $30.54 | 38701 |
| 2025-05-29 | -60.26 | $30.43 | 54200 |
| 2025-05-28 | -68.08 | $30.19 | 32445 |
| 2025-05-27 | -58.31 | $30.49 | 54237 |
| 2025-05-23 | -60.91 | $30.41 | 37208 |
| 2025-05-22 | -62.01 | $30.37 | 31222 |
| 2025-05-21 | -54.87 | $30.59 | 29828 |
| 2025-05-20 | -46.43 | $30.85 | 67518 |
| 2025-05-19 | -41.88 | $30.99 | 49219 |
| 2025-05-16 | -36.62 | $31.13 | 25248 |
| 2025-05-15 | -25.48 | $31.48 | 95600 |
| 2025-05-14 | -10.78 | $31.88 | 30300 |
| 2025-05-13 | -1.89 | $32.21 | 81604 |
| 2025-05-12 | 0.00 | $32.28 | 50339 |
| 2025-05-09 | -4.86 | $31.90 | 29500 |
| 2025-05-08 | -17.25 | $31.40 | 45100 |
| 2025-05-07 | -9.79 | $31.47 | 38518 |
| 2025-05-06 | -8.66 | $31.53 | 32212 |
| 2025-05-05 | -7.72 | $31.58 | 33942 |
| 2025-05-02 | -10.36 | $31.44 | 41400 |
| 2025-05-01 | -10.15 | $30.75 | 60400 |
| 2025-04-30 | -31.18 | $30.72 | 36900 |
| 2025-04-29 | -26.06 | $31.02 | 43900 |
| 2025-04-28 | -28.45 | $30.88 | 75908 |
| 2025-04-25 | -40.03 | $30.20 | 63214 |
| 2025-04-24 | -51.96 | $29.50 | 78529 |
| 2025-04-23 | -43.44 | $30.00 | 57600 |
| 2025-04-22 | -48.15 | $29.76 | 108512 |
| 2025-04-21 | -55.89 | $29.30 | 51105 |
| 2025-04-17 | -47.94 | $29.96 | 62813 |
| 2025-04-16 | -53.03 | $29.70 | 61646 |
| 2025-04-15 | -52.87 | $30.13 | 142834 |
| 2025-04-14 | -57.65 | $29.78 | 144640 |
| 2025-04-11 | -60.25 | $29.59 | 183029 |
| 2025-04-10 | -64.75 | $29.26 | 135900 |
| 2025-04-09 | -65.30 | $29.22 | 307100 |
| 2025-04-08 | -87.14 | $27.90 | 226822 |
| 2025-04-07 | -89.86 | $27.71 | 159821 |
| 2025-04-04 | -92.94 | $28.60 | 57642 |
| 2025-04-03 | -99.20 | $29.70 | 122244 |
| 2025-04-02 | -92.05 | $31.28 | 39500 |
| 2025-04-01 | -93.70 | $31.22 | 58618 |
| 2025-03-31 | -94.52 | $31.19 | 80641 |
| 2025-03-28 | -98.41 | $31.59 | 55349 |
| 2025-03-27 | -95.57 | $32.10 | 64000 |
| 2025-03-26 | -97.79 | $32.04 | 24445 |
| 2025-03-25 | -80.81 | $32.50 | 39232 |
| 2025-03-24 | -95.20 | $32.11 | 47722 |
| 2025-03-21 | -81.78 | $32.49 | 44001 |
| 2025-03-20 | -68.40 | $32.85 | 25744 |
| 2025-03-19 | -62.08 | $33.02 | 41812 |
| 2025-03-18 | -69.15 | $32.83 | 27233 |
| 2025-03-17 | -55.39 | $33.20 | 53033 |
| 2025-03-14 | -58.36 | $33.12 | 38500 |
| 2025-03-13 | -67.66 | $32.87 | 47235 |
| 2025-03-12 | -74.16 | $32.25 | 36745 |
| 2025-03-11 | -72.34 | $32.31 | 46000 |
| 2025-03-10 | -67.21 | $32.21 | 22800 |
| 2025-03-07 | -29.27 | $33.61 | 35548 |
| 2025-03-06 | -10.84 | $34.29 | 32300 |
| 2025-03-05 | -9.21 | $34.35 | 46542 |
| 2025-03-04 | -15.99 | $34.10 | 181000 |
| 2025-03-03 | -9.21 | $34.35 | 55400 |
| 2025-02-28 | -17.71 | $33.88 | 49732 |
| 2025-02-27 | -17.14 | $33.90 | 17600 |
| 2025-02-26 | -4.29 | $34.35 | 25900 |
| 2025-02-25 | -2.00 | $34.43 | 50340 |
| 2025-02-24 | -10.74 | $33.91 | 99500 |
| 2025-02-21 | -6.02 | $34.06 | 21700 |
| 2025-02-20 | 0.00 | $34.16 | 89700 |
| 2025-02-19 | -1.22 | $34.08 | 82300 |
| 2025-02-18 | -3.42 | $33.96 | 230224 |
| 2025-02-14 | -1.87 | $34.00 | 31600 |
| 2025-02-13 | -0.69 | $33.73 | 34711 |
| 2025-02-12 | -39.30 | $32.58 | 39300 |
| 2025-02-11 | -69.47 | $31.72 | 32600 |
| 2025-02-10 | -52.34 | $31.80 | 39337 |
| 2025-02-07 | -65.56 | $31.32 | 68408 |
| 2025-02-06 | -41.05 | $32.21 | 30900 |
| 2025-02-05 | -29.48 | $32.63 | 77147 |
| 2025-02-04 | -22.31 | $32.89 | 36405 |
| 2025-02-03 | -51.24 | $31.84 | 38802 |
| 2025-01-31 | -39.94 | $32.25 | 22614 |
| 2025-01-30 | 0.00 | $33.70 | 39823 |
| 2025-01-29 | -39.53 | $31.86 | 21000 |
| 2025-01-28 | -37.58 | $32.03 | 57900 |
| 2025-01-27 | -47.13 | $31.73 | 54800 |
| 2025-01-24 | -38.54 | $32.00 | 44906 |
| 2025-01-23 | -51.59 | $31.59 | 30823 |
| 2025-01-22 | -60.44 | $31.32 | 58535 |
| 2025-01-21 | -51.27 | $31.61 | 59900 |
| 2025-01-17 | -56.33 | $31.45 | 19322 |
| 2025-01-16 | -57.10 | $31.52 | 24900 |
| 2025-01-15 | -55.62 | $31.57 | 41044 |
| 2025-01-14 | -62.43 | $31.34 | 50600 |
| 2025-01-13 | -65.09 | $31.25 | 38300 |
| 2025-01-10 | -83.72 | $31.29 | 36344 |
| 2025-01-08 | -87.79 | $31.94 | 41000 |
| 2025-01-07 | -96.05 | $31.80 | 46419 |
| 2025-01-06 | -80.24 | $32.16 | 72300 |
| 2025-01-03 | -56.29 | $32.56 | 79317 |
| 2025-01-02 | -73.65 | $32.27 | 84906 |
| 2024-12-31 | -56.89 | $32.55 | 14000 |
| 2024-12-30 | -56.89 | $32.55 | 41800 |
| 2024-12-27 | -49.10 | $32.68 | 24800 |
| 2024-12-26 | -37.72 | $32.87 | 27417 |
| 2024-12-24 | -26.28 | $33.14 | 12200 |
| 2024-12-23 | -34.31 | $33.03 | 49841 |
| 2024-12-20 | -41.61 | $32.93 | 48500 |
| 2024-12-19 | -54.12 | $32.58 | 33104 |
| 2024-12-18 | -78.24 | $32.17 | 20443 |
| 2024-12-17 | -55.88 | $32.55 | 27508 |
| 2024-12-16 | -41.76 | $32.79 | 27000 |
| 2024-12-13 | -46.47 | $32.71 | 17934 |
| 2024-12-12 | -23.53 | $33.10 | 32318 |
| 2024-12-11 | -16.74 | $33.10 | 38018 |
| 2024-12-10 | -21.76 | $32.98 | 42314 |
| 2024-12-09 | -15.06 | $33.14 | 23523 |
| 2024-12-06 | -7.89 | $33.21 | 51840 |
| 2024-12-05 | -24.12 | $32.84 | 41400 |
| 2024-12-04 | -41.67 | $32.44 | 26200 |
| 2024-12-03 | -13.16 | $33.09 | 43600 |
| 2024-12-02 | -28.51 | $32.74 | 257908 |
| 2024-11-29 | -29.91 | $32.69 | 39000 |
| 2024-11-27 | -42.31 | $32.55 | 18700 |
| 2024-11-26 | -46.54 | $32.44 | 18200 |
| 2024-11-25 | -46.63 | $32.79 | 38914 |
| 2024-11-22 | -47.85 | $32.75 | 20036 |
| 2024-11-21 | -59.51 | $32.37 | 33400 |
| 2024-11-20 | -69.33 | $32.05 | 35230 |
| 2024-11-19 | -58.28 | $32.41 | 37202 |
| 2024-11-18 | -61.35 | $32.31 | 26300 |
| 2024-11-15 | -62.88 | $32.26 | 27707 |
| 2024-11-14 | -51.84 | $32.62 | 19700 |
| 2024-11-13 | -69.94 | $32.03 | 19300 |
| 2024-11-12 | -64.72 | $32.20 | 33201 |
| 2024-11-11 | -42.12 | $32.96 | 25906 |
| 2024-11-08 | -47.88 | $32.77 | 18700 |
| 2024-11-07 | -34.55 | $33.21 | 21046 |
| 2024-11-06 | -62.42 | $32.73 | 16933 |
| 2024-11-05 | -57.94 | $32.93 | 37600 |
| 2024-11-04 | -71.81 | $32.31 | 57518 |
| 2024-11-01 | -70.25 | $32.38 | 21214 |
| 2024-10-31 | -80.83 | $32.19 | 24600 |
| 2024-10-30 | -58.25 | $33.12 | 56500 |
| 2024-10-29 | -59.95 | $33.05 | 26000 |
| 2024-10-28 | -64.32 | $32.87 | 35400 |
| 2024-10-25 | -71.84 | $32.56 | 25709 |
| 2024-10-24 | -78.40 | $32.29 | 23006 |
| 2024-10-23 | -73.79 | $32.48 | 31900 |
| 2024-10-22 | -66.28 | $33.22 | 22700 |
| 2024-10-21 | -63.11 | $33.33 | 24043 |
| 2024-10-18 | -49.28 | $33.81 | 13541 |
| 2024-10-17 | -51.59 | $33.73 | 35940 |
| 2024-10-16 | -41.50 | $34.08 | 20513 |
| 2024-10-15 | -51.59 | $33.73 | 32600 |
| 2024-10-14 | -44.38 | $33.98 | 10900 |
| 2024-10-11 | -44.09 | $33.99 | 30400 |
| 2024-10-10 | -37.46 | $34.22 | 35838 |
| 2024-10-09 | -31.10 | $34.00 | 19200 |
| 2024-10-08 | -41.70 | $33.70 | 39400 |
| 2024-10-07 | -74.56 | $32.77 | 30500 |
| 2024-10-04 | -59.72 | $33.19 | 16000 |
| 2024-10-03 | -76.68 | $32.71 | 42100 |
| 2024-10-02 | -77.03 | $32.70 | 24900 |
| 2024-10-01 | -66.78 | $32.99 | 46103 |
| 2024-09-30 | -76.03 | $32.89 | 19300 |
| 2024-09-27 | -67.19 | $33.17 | 32100 |
| 2024-09-26 | -40.69 | $34.01 | 16205 |
| 2024-09-25 | -70.98 | $33.05 | 24100 |
| 2024-09-24 | -72.49 | $33.35 | 18300 |
| 2024-09-23 | -73.98 | $33.31 | 19300 |
| 2024-09-20 | -81.04 | $33.12 | 52322 |
| 2024-09-19 | -66.91 | $33.50 | 25500 |
| 2024-09-18 | -94.42 | $32.76 | 45500 |
| 2024-09-17 | -60.22 | $33.68 | 27928 |
| 2024-09-16 | -60.49 | $33.57 | 22200 |
| 2024-09-13 | -42.79 | $33.46 | 22900 |
| 2024-09-12 | -23.02 | $34.31 | 27500 |
| 2024-09-11 | -24.88 | $34.23 | 36649 |
| 2024-09-10 | -29.94 | $33.80 | 29900 |
| 2024-09-09 | -25.31 | $33.87 | 42400 |
| 2024-09-06 | -38.05 | $33.15 | 62000 |
| 2024-09-05 | -21.77 | $34.07 | 281144 |
| 2024-09-04 | -16.55 | $34.32 | 43100 |
| 2024-09-03 | -12.36 | $34.28 | 46500 |
| 2024-08-30 | -8.86 | $34.35 | 121436 |
| 2024-08-29 | -6.91 | $34.53 | 97900 |
| 2024-08-28 | -7.67 | $34.46 | 20630 |
| 2024-08-27 | -6.80 | $34.54 | 32048 |
| 2024-08-26 | -6.86 | $34.47 | 41639 |
| 2024-08-23 | -0.11 | $35.09 | 42600 |
| 2024-08-22 | -5.07 | $34.15 | 28700 |
| 2024-08-21 | -1.52 | $34.36 | 65800 |
| 2024-08-20 | -1.44 | $32.77 | 26800 |
| 2024-08-19 | -2.73 | $32.67 | 56610 |
| 2024-08-16 | -7.39 | $31.55 | 35000 |
| 2024-08-15 | -0.66 | $31.96 | 34227 |
| 2024-08-14 | -1.04 | $31.60 | 66700 |
| 2024-08-13 | -0.18 | $31.49 | 59100 |
| 2024-08-12 | -7.49 | $30.85 | 80441 |
| 2024-08-09 | -8.24 | $30.81 | 71909 |
| 2024-08-08 | -13.30 | $30.54 | 67814 |
| 2024-08-07 | -33.71 | $29.45 | 145000 |
| 2024-08-06 | -57.87 | $28.16 | 215600 |
| 2024-08-05 | -66.48 | $27.70 | 84442 |
| 2024-08-02 | -77.18 | $27.97 | 36700 |
| 2024-08-01 | -62.82 | $28.58 | 44400 |
| 2024-07-31 | -4.00 | $31.08 | 93848 |
| 2024-07-30 | -12.41 | $30.46 | 54101 |
| 2024-07-29 | -3.80 | $30.80 | 70200 |
| 2024-07-26 | 0.00 | $30.39 | 42800 |
| 2024-07-25 | 0.00 | $29.39 | 21449 |
| 2024-07-24 | -25.54 | $28.37 | 37400 |
| 2024-07-23 | -27.17 | $28.34 | 18700 |
| 2024-07-22 | -28.07 | $28.20 | 21600 |
| 2024-07-19 | -24.12 | $28.29 | 12041 |
| 2024-07-18 | -21.58 | $28.32 | 26330 |
| 2024-07-17 | -19.92 | $28.36 | 25814 |
| 2024-07-16 | -19.09 | $28.38 | 24118 |
| 2024-07-15 | -43.98 | $27.78 | 17000 |
| 2024-07-12 | -39.83 | $27.88 | 51800 |
| 2024-07-11 | -25.40 | $28.31 | 73800 |
| 2024-07-10 | -32.43 | $28.18 | 70041 |
| 2024-07-09 | -46.99 | $27.84 | 27400 |
| 2024-07-08 | -68.21 | $27.53 | 26038 |
| 2024-07-05 | -77.75 | $27.20 | 25308 |
| 2024-07-03 | -71.10 | $27.43 | 27200 |
| 2024-07-02 | -69.47 | $27.52 | 53000 |
| 2024-07-01 | -79.27 | $27.17 | 41428 |
| 2024-06-28 | -80.39 | $27.13 | 58610 |
| 2024-06-27 | -76.47 | $27.27 | 29600 |
| 2024-06-26 | -69.47 | $27.52 | 32300 |
| 2024-06-25 | -65.27 | $27.67 | 81643 |
| 2024-06-24 | -75.35 | $27.31 | 53520 |
| 2024-06-21 | -79.55 | $27.16 | 65346 |
| 2024-06-20 | -77.59 | $27.23 | 51803 |
| 2024-06-18 | -75.27 | $27.90 | 54200 |
| 2024-06-17 | -80.65 | $27.75 | 41835 |
| 2024-06-14 | -67.03 | $28.13 | 33200 |
| 2024-06-13 | -76.34 | $28.00 | 32447 |
| 2024-06-12 | -45.80 | $28.80 | 20641 |
| 2024-06-11 | -40.08 | $28.95 | 72945 |
| 2024-06-10 | -31.63 | $29.07 | 105903 |
| 2024-06-07 | -23.47 | $29.31 | 20300 |
| 2024-06-06 | -25.51 | $29.25 | 26838 |
| 2024-06-05 | -31.97 | $29.06 | 34300 |
| 2024-06-04 | -5.44 | $29.84 | 124900 |
| 2024-06-03 | 0.00 | $29.92 | 113546 |
| 2024-05-31 | -3.09 | $28.94 | 42100 |
| 2024-05-30 | -14.89 | $28.66 | 38746 |
| 2024-05-29 | -34.56 | $28.28 | 53204 |
| 2024-05-28 | -12.33 | $28.66 | 30600 |
| 2024-05-24 | -16.16 | $28.33 | 22100 |
| 2024-05-23 | -37.88 | $27.90 | 35302 |
| 2024-05-22 | -33.21 | $27.74 | 18900 |
| 2024-05-21 | -24.45 | $27.98 | 26124 |
| 2024-05-20 | -25.17 | $28.14 | 36100 |
| 2024-05-17 | -38.93 | $27.73 | 33300 |
| 2024-05-16 | -34.90 | $27.85 | 20600 |
| 2024-05-15 | -14.09 | $28.47 | 29830 |
| 2024-05-14 | -21.81 | $28.24 | 19733 |
| 2024-05-13 | -31.21 | $27.96 | 20400 |
| 2024-05-10 | -30.67 | $28.17 | 26000 |
| 2024-05-09 | -39.06 | $28.11 | 44400 |
| 2024-05-08 | -47.09 | $27.82 | 38534 |
| 2024-05-07 | -44.04 | $27.93 | 25100 |
| 2024-05-06 | -44.60 | $27.91 | 22618 |
| 2024-05-03 | -47.27 | $27.84 | 22000 |
| 2024-05-02 | -52.73 | $27.64 | 27000 |
| 2024-05-01 | -58.93 | $27.45 | 26100 |
| 2024-04-30 | -71.73 | $26.97 | 25400 |
| 2024-04-29 | -64.00 | $27.26 | 35038 |
| 2024-04-26 | -69.79 | $27.07 | 35509 |
| 2024-04-25 | -93.56 | $26.17 | 45845 |
| 2024-04-24 | -91.05 | $27.66 | 59549 |
| 2024-04-23 | -49.79 | $28.84 | 38531 |
| 2024-04-22 | -51.07 | $28.81 | 90700 |
| 2024-04-19 | -75.54 | $28.24 | 22113 |
| 2024-04-18 | -78.33 | $28.24 | 22249 |
| 2024-04-17 | -71.48 | $28.42 | 29417 |
| 2024-04-16 | -81.28 | $28.65 | 37437 |
| 2024-04-15 | -67.98 | $28.92 | 24300 |
| 2024-04-12 | -65.52 | $28.97 | 19918 |
| 2024-04-11 | -59.11 | $29.10 | 36824 |
| 2024-04-10 | -70.15 | $28.89 | 24849 |
| 2024-04-09 | -83.85 | $29.21 | 34500 |
| 2024-04-08 | -80.00 | $29.26 | 19600 |
| 2024-04-05 | -92.58 | $29.19 | 20216 |
| 2024-04-04 | -94.14 | $29.15 | 26600 |
| 2024-04-03 | -74.22 | $29.66 | 20500 |
| 2024-04-02 | -76.95 | $29.59 | 33249 |
| 2024-04-01 | -70.70 | $29.75 | 91838 |
| 2024-03-28 | -70.70 | $29.75 | 35300 |
| 2024-03-27 | -57.55 | $29.73 | 19600 |
| 2024-03-26 | -59.75 | $29.66 | 36447 |
| 2024-03-25 | -66.04 | $29.46 | 40200 |
| 2024-03-22 | -50.63 | $29.95 | 21233 |
| 2024-03-21 | -54.72 | $29.82 | 63800 |
| 2024-03-20 | -55.97 | $29.78 | 43408 |
| 2024-03-19 | -39.69 | $29.75 | 55400 |
| 2024-03-18 | -41.52 | $29.65 | 49500 |
| 2024-03-15 | -46.96 | $29.40 | 25800 |
| 2024-03-14 | -49.78 | $29.27 | 53200 |
| 2024-03-13 | -46.09 | $29.44 | 37800 |
| 2024-03-12 | -30.87 | $30.14 | 42819 |
| 2024-03-11 | -39.78 | $29.73 | 48700 |
| 2024-03-08 | -11.09 | $31.05 | 90537 |
| 2024-03-07 | -1.88 | $30.10 | 26902 |
| 2024-03-06 | -4.68 | $29.61 | 46800 |
| 2024-03-05 | -20.42 | $29.15 | 50500 |
| 2024-03-04 | -9.00 | $29.48 | 45100 |
| 2024-03-01 | -9.82 | $29.28 | 52800 |
| 2024-02-29 | -13.09 | $29.19 | 29840 |
| 2024-02-28 | -23.27 | $28.91 | 38500 |
| 2024-02-27 | -14.67 | $29.11 | 71740 |
| 2024-02-26 | -8.82 | $28.50 | 35400 |
| 2024-02-23 | -6.18 | $28.59 | 38124 |
| 2024-02-22 | -0.93 | $28.53 | 75944 |
| 2024-02-21 | -1.42 | $28.11 | 32100 |
| 2024-02-20 | -4.01 | $27.96 | 32000 |
| 2024-02-16 | -3.65 | $27.97 | 69419 |
| 2024-02-15 | -12.94 | $27.63 | 64300 |
| 2024-02-14 | -20.28 | $27.42 | 36328 |
| 2024-02-13 | -26.92 | $27.23 | 38300 |
| 2024-02-12 | -25.87 | $27.26 | 43400 |
| 2024-02-09 | -23.11 | $27.17 | 61432 |
| 2024-02-08 | -21.59 | $27.21 | 42018 |
| 2024-02-07 | -4.17 | $27.67 | 164300 |
| 2024-02-06 | -31.44 | $26.95 | 50900 |
| 2024-02-05 | -30.30 | $26.98 | 46100 |
| 2024-02-02 | -35.61 | $26.84 | 46948 |
| 2024-02-01 | -8.71 | $27.55 | 63213 |
| 2024-01-31 | -9.09 | $27.54 | 76100 |
| 2024-01-30 | -13.47 | $26.81 | 150448 |
| 2024-01-29 | -31.96 | $25.80 | 30614 |
| 2024-01-26 | -54.64 | $25.58 | 18900 |
| 2024-01-25 | -65.98 | $25.47 | 58900 |
| 2024-01-24 | -50.82 | $25.74 | 112700 |
| 2024-01-23 | -62.30 | $25.60 | 66800 |
| 2024-01-22 | -70.49 | $25.50 | 22304 |
| 2024-01-19 | -90.16 | $25.26 | 42600 |
| 2024-01-18 | -62.93 | $25.63 | 25100 |
| 2024-01-17 | -60.39 | $25.43 | 30200 |
| 2024-01-16 | -35.71 | $25.81 | 19600 |
| 2024-01-12 | -36.31 | $25.89 | 33632 |
| 2024-01-11 | -51.79 | $25.63 | 21600 |
| 2024-01-10 | -47.62 | $25.70 | 21533 |
| 2024-01-09 | -69.64 | $25.33 | 26418 |
| 2024-01-08 | -39.29 | $25.84 | 26535 |
| 2024-01-05 | -58.33 | $25.52 | 22700 |
| 2024-01-04 | -69.64 | $25.33 | 27200 |
| 2024-01-03 | -73.81 | $25.26 | 47740 |
| 2024-01-02 | -68.50 | $25.45 | 18112 |
| 2023-12-29 | -61.00 | $25.60 | 54149 |
| 2023-12-28 | -61.00 | $25.60 | 15800 |
| 2023-12-27 | -39.50 | $26.03 | 28200 |
| 2023-12-26 | -39.00 | $26.04 | 19329 |
| 2023-12-22 | -50.50 | $25.81 | 64100 |
| 2023-12-21 | -39.80 | $26.02 | 26845 |
| 2023-12-20 | -67.16 | $25.47 | 22800 |
| 2023-12-19 | -57.71 | $25.66 | 55700 |
| 2023-12-18 | -70.74 | $25.20 | 39848 |
| 2023-12-15 | -65.07 | $25.33 | 39145 |
| 2023-12-14 | -42.36 | $25.85 | 25018 |
| 2023-12-13 | -20.96 | $26.34 | 97614 |
| 2023-12-12 | -35.81 | $26.00 | 130414 |
| 2023-12-11 | -25.09 | $26.10 | 22600 |
| 2023-12-08 | -36.24 | $25.78 | 72400 |
| 2023-12-07 | -23.34 | $26.15 | 49100 |
| 2023-12-06 | -27.18 | $26.04 | 49321 |
| 2023-12-05 | -33.80 | $25.85 | 138300 |
| 2023-12-04 | -32.06 | $25.90 | 30205 |
| 2023-12-01 | 0.00 | $26.26 | 21700 |
| 2023-11-30 | -9.00 | $25.77 | 87400 |
| 2023-11-29 | -18.57 | $25.56 | 16047 |
| 2023-11-28 | -4.26 | $25.60 | 31513 |
| 2023-11-27 | -19.84 | $25.19 | 10542 |
| 2023-11-24 | -14.83 | $25.23 | 12742 |
| 2023-11-22 | -21.14 | $25.03 | 32200 |
| 2023-11-21 | -20.19 | $25.06 | 22605 |
| 2023-11-20 | -28.39 | $24.80 | 38600 |
| 2023-11-17 | -27.13 | $24.84 | 19400 |
| 2023-11-16 | -33.75 | $24.63 | 19646 |
| 2023-11-15 | -35.02 | $24.59 | 27116 |
| 2023-11-14 | -20.82 | $25.04 | 49315 |
| 2023-11-13 | -31.55 | $24.70 | 133900 |
| 2023-11-10 | -38.49 | $24.48 | 44200 |
| 2023-11-09 | -49.21 | $24.14 | 56348 |
| 2023-11-08 | -45.74 | $24.25 | 28200 |
| 2023-11-07 | -39.12 | $24.46 | 43400 |
| 2023-11-06 | -28.39 | $24.80 | 81741 |
| 2023-11-03 | -21.55 | $24.75 | 44600 |
| 2023-11-02 | -33.57 | $24.41 | 45300 |
| 2023-11-01 | -44.88 | $24.09 | 55012 |
| 2023-10-31 | -62.90 | $23.58 | 96500 |
| 2023-10-30 | -69.61 | $23.39 | 47841 |
| 2023-10-27 | -84.10 | $22.98 | 53600 |
| 2023-10-26 | -78.09 | $23.15 | 79300 |
| 2023-10-25 | -34.63 | $24.38 | 38000 |
| 2023-10-24 | -35.34 | $24.36 | 72906 |
| 2023-10-23 | -32.51 | $24.44 | 52832 |
| 2023-10-20 | -31.10 | $24.48 | 45600 |
| 2023-10-19 | -8.13 | $25.13 | 90000 |
| 2023-10-18 | -27.44 | $24.54 | 49217 |
| 2023-10-17 | -23.10 | $24.66 | 60500 |
| 2023-10-16 | -17.48 | $24.56 | 102543 |
| 2023-10-13 | -38.62 | $24.04 | 81721 |
| 2023-10-12 | -32.11 | $24.20 | 51643 |
| 2023-10-11 | -36.18 | $24.10 | 33616 |
| 2023-10-10 | -38.62 | $24.04 | 52500 |
| 2023-10-09 | -56.10 | $23.61 | 38226 |
| 2023-10-06 | -56.10 | $23.61 | 48500 |
| 2023-10-05 | -64.63 | $23.40 | 49012 |
| 2023-10-04 | -78.46 | $23.06 | 72300 |
| 2023-10-03 | -97.77 | $23.25 | 92413 |
| 2023-10-02 | -96.85 | $23.77 | 38929 |
| 2023-09-29 | -83.33 | $24.00 | 50231 |
| 2023-09-28 | -34.17 | $24.59 | 50634 |
| 2023-09-27 | -58.33 | $24.30 | 40446 |
| 2023-09-26 | -54.17 | $24.35 | 29125 |
| 2023-09-25 | -29.17 | $24.65 | 26421 |
| 2023-09-22 | -31.67 | $24.62 | 27300 |
| 2023-09-21 | -38.33 | $24.54 | 22700 |
| 2023-09-20 | -27.50 | $24.67 | 50307 |
| 2023-09-19 | -5.00 | $24.94 | 57800 |
| 2023-09-18 | -41.67 | $24.50 | 36700 |
| 2023-09-15 | -42.98 | $24.48 | 31514 |
| 2023-09-14 | -39.67 | $24.52 | 37900 |
| 2023-09-13 | -65.29 | $24.21 | 52200 |
| 2023-09-12 | -60.93 | $24.38 | 95800 |
| 2023-09-11 | -54.30 | $24.48 | 56720 |
| 2023-09-08 | -79.47 | $24.10 | 27000 |
| 2023-09-07 | -66.06 | $24.35 | 49430 |
| 2023-09-06 | -61.21 | $24.43 | 53329 |
| 2023-09-05 | -67.27 | $24.33 | 34838 |
| 2023-09-01 | -53.94 | $24.55 | 34638 |
| 2023-08-31 | -54.22 | $24.55 | 26109 |
| 2023-08-30 | -69.88 | $24.29 | 50712 |
| 2023-08-29 | -52.13 | $24.69 | 46641 |
| 2023-08-28 | -64.08 | $24.53 | 84801 |
| 2023-08-25 | -74.06 | $24.34 | 86600 |
| 2023-08-24 | -87.70 | $24.09 | 58000 |
| 2023-08-23 | -82.53 | $24.37 | 30400 |
| 2023-08-22 | -84.34 | $24.31 | 50200 |
| 2023-08-21 | -89.46 | $24.14 | 57100 |
| 2023-08-18 | -87.05 | $24.22 | 68100 |
| 2023-08-17 | -88.75 | $24.35 | 61849 |
| 2023-08-16 | -89.07 | $24.34 | 91724 |
| 2023-08-15 | -88.85 | $24.35 | 54500 |
| 2023-08-14 | -96.83 | $24.70 | 36600 |
| 2023-08-11 | -81.74 | $25.17 | 45900 |
| 2023-08-10 | -79.67 | $25.22 | 154700 |
| 2023-08-09 | -80.50 | $25.20 | 71902 |
| 2023-08-08 | -80.08 | $25.21 | 82800 |
| 2023-08-07 | -81.98 | $25.32 | 82800 |
| 2023-08-04 | -83.78 | $25.28 | 47900 |
| 2023-08-03 | -94.06 | $25.08 | 66200 |
| 2023-08-02 | -89.27 | $25.56 | 94003 |
| 2023-08-01 | -92.73 | $25.61 | 230018 |
| 2023-07-31 | -90.78 | $25.86 | 37300 |
| 2023-07-28 | -100.00 | $25.73 | 69100 |
| 2023-07-27 | -54.81 | $26.40 | 53240 |
| 2023-07-26 | -29.63 | $26.74 | 35800 |
| 2023-07-25 | -40.00 | $26.60 | 38041 |
| 2023-07-24 | -41.48 | $26.58 | 49900 |
| 2023-07-21 | -45.93 | $26.52 | 39900 |
| 2023-07-20 | -37.59 | $26.67 | 19600 |
| 2023-07-19 | -34.38 | $26.84 | 25934 |
| 2023-07-18 | -28.75 | $26.93 | 57519 |
| 2023-07-17 | -65.00 | $26.35 | 24732 |
| 2023-07-14 | -66.25 | $26.33 | 35614 |
| 2023-07-13 | -38.79 | $26.75 | 57936 |
| 2023-07-12 | -32.54 | $26.71 | 35616 |
| 2023-07-11 | -41.63 | $26.52 | 28812 |
| 2023-07-10 | -50.24 | $26.34 | 21810 |
| 2023-07-07 | -54.05 | $26.19 | 26600 |
| 2023-07-06 | -54.05 | $26.19 | 36318 |
| 2023-07-05 | -50.45 | $26.27 | 38816 |
| 2023-07-03 | -36.32 | $26.54 | 105700 |
| 2023-06-30 | -47.01 | $26.29 | 45000 |
| 2023-06-29 | -44.07 | $26.35 | 29818 |
| 2023-06-28 | -28.98 | $26.57 | 36109 |
| 2023-06-27 | -31.80 | $26.49 | 56305 |
| 2023-06-26 | -28.27 | $26.59 | 31200 |
| 2023-06-23 | -43.11 | $26.17 | 67800 |
| 2023-06-22 | -12.37 | $27.04 | 52738 |
| 2023-06-21 | -10.38 | $27.09 | 38800 |
| 2023-06-20 | -2.14 | $27.24 | 107328 |
| 2023-06-16 | -9.56 | $26.76 | 85332 |
| 2023-06-15 | -1.21 | $26.57 | 362900 |
| 2023-06-14 | -6.45 | $25.87 | 277705 |
| 2023-06-13 | -5.26 | $25.85 | 131800 |
| 2023-06-12 | -7.14 | $25.71 | 41100 |
| 2023-06-09 | -3.14 | $25.66 | 65509 |
| 2023-06-08 | -13.24 | $25.40 | 69017 |
| 2023-06-07 | -22.37 | $25.20 | 35700 |
| 2023-06-06 | -1.83 | $25.65 | 119100 |
| 2023-06-05 | -12.79 | $25.41 | 81900 |
| 2023-06-02 | -21.00 | $25.23 | 91300 |
| 2023-06-01 | 0.00 | $25.26 | 71700 |
| 2023-05-31 | -25.00 | $24.68 | 71627 |
| 2023-05-30 | -17.86 | $24.82 | 36624 |
| 2023-05-26 | -6.90 | $24.93 | 183617 |
| 2023-05-25 | -2.30 | $25.05 | 94500 |
| 2023-05-24 | -7.85 | $24.73 | 96400 |
| 2023-05-23 | -16.53 | $24.52 | 61800 |
| 2023-05-22 | -0.37 | $24.91 | 66045 |
| 2023-05-19 | -2.26 | $24.63 | 122538 |
| 2023-05-18 | -5.51 | $24.27 | 47000 |
| 2023-05-17 | -0.85 | $24.30 | 84608 |
| 2023-05-16 | -19.30 | $23.76 | 102900 |
| 2023-05-15 | -13.16 | $23.90 | 39100 |
| 2023-05-12 | -18.99 | $23.71 | 40301 |
| 2023-05-11 | -19.77 | $23.69 | 46200 |
| 2023-05-10 | -16.28 | $23.78 | 65026 |
| 2023-05-09 | -6.59 | $24.03 | 28611 |
| 2023-05-08 | -2.78 | $24.04 | 76100 |
| 2023-05-05 | -3.98 | $23.76 | 41900 |
| 2023-05-04 | -8.41 | $23.66 | 72303 |
| 2023-05-03 | -11.06 | $23.60 | 63600 |
| 2023-05-02 | -22.57 | $23.34 | 79300 |
| 2023-05-01 | -23.45 | $23.32 | 103600 |
| 2023-04-28 | -5.75 | $23.72 | 37300 |
| 2023-04-27 | -2.75 | $23.71 | 317026 |
| 2023-04-26 | -21.28 | $22.70 | 136300 |
| 2023-04-25 | -42.86 | $22.22 | 226518 |
| 2023-04-24 | -52.68 | $22.11 | 43403 |
| 2023-04-21 | -34.82 | $22.31 | 27400 |
| 2023-04-20 | -59.82 | $22.03 | 41902 |
| 2023-04-19 | -68.75 | $21.93 | 45600 |
| 2023-04-18 | -39.39 | $22.18 | 35600 |
| 2023-04-17 | -55.30 | $21.97 | 26300 |
| 2023-04-14 | -56.38 | $21.86 | 28841 |
| 2023-04-13 | -37.65 | $22.06 | 20847 |
| 2023-04-12 | -36.47 | $22.08 | 203600 |
| 2023-04-11 | -47.06 | $21.90 | 105700 |
| 2023-04-10 | -48.82 | $21.87 | 112700 |
| 2023-04-06 | -30.00 | $22.19 | 63900 |
| 2023-04-05 | -34.12 | $22.12 | 35833 |
| 2023-04-04 | -24.12 | $22.29 | 27100 |
| 2023-04-03 | -13.53 | $22.47 | 75100 |
| 2023-03-31 | -10.07 | $22.25 | 56828 |
| 2023-03-30 | -22.79 | $22.05 | 233743 |
| 2023-03-29 | -20.00 | $21.80 | 67721 |
| 2023-03-28 | -20.00 | $21.80 | 140704 |
| 2023-03-27 | -9.00 | $21.91 | 38324 |
| 2023-03-24 | -23.00 | $21.77 | 49400 |
| 2023-03-23 | -19.00 | $21.81 | 126341 |
| 2023-03-22 | -31.00 | $21.69 | 55013 |
| 2023-03-21 | -23.00 | $21.77 | 99002 |
| 2023-03-20 | -17.53 | $21.80 | 53400 |
| 2023-03-17 | -44.33 | $21.54 | 50900 |
| 2023-03-16 | -48.45 | $21.50 | 37522 |
| 2023-03-15 | -78.35 | $21.21 | 73600 |
| 2023-03-14 | -70.53 | $21.30 | 79800 |
| 2023-03-13 | -34.72 | $21.72 | 136403 |
| 2023-03-10 | -42.22 | $21.77 | 57420 |
| 2023-03-09 | -52.38 | $21.75 | 75045 |
| 2023-03-08 | -80.95 | $21.45 | 740400 |
| 2023-03-07 | -97.14 | $21.28 | 525785 |
| 2023-03-06 | -70.53 | $21.63 | 934000 |
| 2023-03-03 | -68.69 | $21.66 | 332243 |
| 2023-03-02 | -83.33 | $21.53 | 353206 |
| 2023-03-01 | -84.76 | $21.57 | 449728 |
| 2023-02-28 | -94.29 | $21.47 | 626300 |
| 2023-02-27 | -42.07 | $21.85 | 489823 |
| 2023-02-24 | -74.30 | $21.47 | 603431 |
| 2023-02-23 | -59.22 | $21.74 | 550830 |
| 2023-02-22 | -68.16 | $21.58 | 597400 |
| 2023-02-21 | -53.07 | $21.85 | 594206 |
| 2023-02-17 | -50.84 | $21.89 | 572547 |
| 2023-02-16 | -63.69 | $21.66 | 354547 |
| 2023-02-15 | -59.22 | $21.74 | 331400 |
| 2023-02-14 | -59.22 | $21.74 | 353923 |
| 2023-02-13 | -51.40 | $21.88 | 664916 |
| 2023-02-10 | -42.46 | $22.04 | 424908 |
| 2023-02-09 | -41.90 | $22.05 | 350300 |
| 2023-02-08 | -48.04 | $21.94 | 371815 |
| 2023-02-07 | -31.28 | $22.24 | 400838 |
| 2023-02-06 | -39.11 | $22.10 | 499523 |
| 2023-02-03 | -32.40 | $22.22 | 440785 |
| 2023-02-02 | -26.26 | $22.33 | 507000 |
| 2023-02-01 | -20.11 | $22.44 | 736746 |
| 2023-01-31 | -33.52 | $22.20 | 1.2M |
| 2023-01-30 | -85.47 | $21.27 | 2.0M |
| 2023-01-27 | -5.00 | $22.72 | 259800 |
| 2023-01-26 | -0.65 | $22.74 | 246500 |
| 2023-01-25 | -6.54 | $22.63 | 403400 |
| 2023-01-24 | -7.09 | $22.38 | 242106 |
| 2023-01-23 | -9.65 | $22.23 | 428107 |
| 2023-01-20 | -0.88 | $22.33 | 224600 |
| 2023-01-19 | -33.33 | $22.08 | 432621 |
| 2023-01-18 | -48.48 | $21.88 | 379300 |
| 2023-01-17 | -47.73 | $21.89 | 299020 |
| 2023-01-13 | -35.86 | $22.13 | 512900 |
| 2023-01-12 | -44.44 | $22.20 | 409200 |
| 2023-01-11 | -58.89 | $21.94 | 334400 |
| 2023-01-10 | -68.33 | $21.77 | 296140 |
| 2023-01-09 | -60.56 | $21.91 | 273800 |
| 2023-01-06 | -59.44 | $21.93 | 278019 |
| 2023-01-05 | -93.33 | $21.32 | 350413 |
| 2023-01-04 | -97.60 | $21.37 | 896000 |
| 2023-01-03 | -82.78 | $21.75 | 377300 |
| 2022-12-30 | -87.82 | $21.68 | 380561 |
| 2022-12-29 | -95.79 | $21.58 | 499100 |
| 2022-12-28 | -98.90 | $21.63 | 297910 |
| 2022-12-27 | -94.67 | $22.01 | 242600 |
| 2022-12-23 | -89.33 | $22.09 | 344400 |
| 2022-12-22 | -88.00 | $22.11 | 511617 |
| 2022-12-21 | -86.21 | $22.18 | 436040 |
| 2022-12-20 | -72.34 | $22.41 | 682540 |
| 2022-12-19 | -90.07 | $22.16 | 293640 |
| 2022-12-16 | -88.65 | $22.18 | 839623 |
| 2022-12-15 | -84.92 | $22.36 | 293700 |
| 2022-12-14 | -51.59 | $22.78 | 401213 |
| 2022-12-13 | -62.70 | $22.64 | 360100 |
| 2022-12-12 | -69.84 | $22.55 | 460629 |
| 2022-12-09 | -55.56 | $22.73 | 200300 |
| 2022-12-08 | -68.25 | $22.57 | 312244 |
| 2022-12-07 | -58.28 | $22.48 | 222509 |
| 2022-12-06 | -56.44 | $22.51 | 350438 |
| 2022-12-05 | -56.74 | $22.42 | 345000 |
| 2022-12-02 | -19.09 | $23.01 | 319500 |
| 2022-12-01 | -3.47 | $23.34 | 161500 |
| 2022-11-30 | -2.70 | $23.36 | 376300 |
| 2022-11-29 | -7.11 | $22.93 | 273929 |
| 2022-11-28 | -11.56 | $22.83 | 196200 |
| 2022-11-25 | -4.00 | $23.00 | 84000 |
| 2022-11-23 | -1.78 | $23.05 | 219700 |
| 2022-11-22 | -0.48 | $22.90 | 345642 |
| 2022-11-21 | -25.91 | $22.47 | 169925 |
| 2022-11-18 | -11.36 | $22.79 | 155500 |
| 2022-11-17 | -25.91 | $22.47 | 185800 |
| 2022-11-16 | -30.45 | $22.37 | 318112 |
| 2022-11-15 | -27.73 | $22.43 | 303726 |
| 2022-11-14 | -23.64 | $22.52 | 361929 |
| 2022-11-11 | -12.73 | $22.76 | 399900 |
| 2022-11-10 | -16.82 | $22.67 | 549804 |
| 2022-11-09 | -56.36 | $21.80 | 465100 |
| 2022-11-08 | -49.55 | $21.95 | 550741 |
| 2022-11-07 | -55.91 | $21.81 | 295300 |
| 2022-11-04 | -67.73 | $21.55 | 397333 |
| 2022-11-03 | -99.55 | $20.85 | 563100 |
| 2022-11-02 | -89.86 | $21.18 | 375300 |
| 2022-11-01 | -79.23 | $21.40 | 444300 |
| 2022-10-31 | -88.41 | $21.21 | 402347 |
| 2022-10-28 | -85.99 | $21.26 | 537700 |
| 2022-10-27 | -80.19 | $21.38 | 435247 |
| 2022-10-26 | -83.09 | $21.32 | 1.3M |
| 2022-10-25 | -1.32 | $23.02 | 340600 |
| 2022-10-24 | -32.67 | $22.52 | 296306 |
| 2022-10-21 | -32.00 | $22.53 | 306800 |
| 2022-10-20 | -64.00 | $22.05 | 376200 |
| 2022-10-19 | -68.75 | $22.01 | 333639 |
| 2022-10-18 | -57.50 | $22.19 | 348700 |
| 2022-10-17 | -65.27 | $22.09 | 340900 |
| 2022-10-14 | -79.04 | $21.86 | 454100 |
| 2022-10-13 | -56.89 | $22.23 | 463200 |
| 2022-10-12 | -71.86 | $21.98 | 339500 |
| 2022-10-11 | -66.47 | $22.07 | 333406 |
| 2022-10-10 | -37.72 | $22.55 | 315518 |
| 2022-10-07 | -40.93 | $22.65 | 214811 |
| 2022-10-06 | -27.98 | $22.90 | 330748 |
| 2022-10-05 | -30.05 | $22.86 | 245500 |
| 2022-10-04 | -32.12 | $22.82 | 566100 |
| 2022-10-03 | -66.84 | $22.15 | 325500 |
| 2022-09-30 | -85.28 | $21.80 | 441100 |
| 2022-09-29 | -74.62 | $22.01 | 623400 |
| 2022-09-28 | -88.43 | $21.82 | 4.0M |
| 2022-09-27 | -95.03 | $21.67 | 1.2M |
| 2022-09-26 | -94.70 | $22.05 | 684300 |
| 2022-09-23 | -94.92 | $22.42 | 218204 |
| 2022-09-22 | -90.04 | $22.73 | 262500 |
| 2022-09-21 | -90.75 | $22.71 | 258711 |
| 2022-09-20 | -80.92 | $22.99 | 248900 |
| 2022-09-19 | -77.47 | $23.11 | 163600 |
| 2022-09-16 | -81.88 | $23.03 | 243811 |
| 2022-09-15 | -88.16 | $22.83 | 340000 |
| 2022-09-14 | -88.07 | $22.84 | 263200 |
| 2022-09-13 | -97.55 | $22.53 | 237407 |
| 2022-09-12 | -74.47 | $23.29 | 208300 |
| 2022-09-09 | -79.04 | $23.15 | 146400 |
| 2022-09-08 | -88.02 | $22.85 | 348100 |
| 2022-09-07 | -94.91 | $22.62 | 278100 |
| 2022-09-06 | -97.99 | $22.87 | 235100 |
| 2022-09-02 | -98.16 | $23.12 | 352400 |
| 2022-09-01 | -95.24 | $23.39 | 227824 |
| 2022-08-31 | -91.39 | $23.88 | 332800 |
| 2022-08-30 | -54.22 | $24.57 | 138900 |
| 2022-08-29 | -57.14 | $24.47 | 167100 |
| 2022-08-26 | -46.32 | $24.72 | 174541 |
| 2022-08-25 | -22.49 | $25.23 | 245400 |
| 2022-08-24 | -28.92 | $25.07 | 257534 |
| 2022-08-23 | -24.73 | $25.11 | 198000 |
| 2022-08-22 | -15.69 | $25.28 | 175100 |
| 2022-08-19 | -7.69 | $25.54 | 121006 |
| 2022-08-18 | -4.31 | $25.65 | 166197 |
| 2022-08-17 | -3.69 | $25.67 | 159800 |
| 2022-08-16 | -8.62 | $25.51 | 298443 |
| 2022-08-15 | -2.77 | $25.70 | 142114 |
| 2022-08-12 | -0.30 | $25.78 | 105501 |
| 2022-08-11 | -4.22 | $25.57 | 165700 |
| 2022-08-10 | -3.54 | $25.49 | 267708 |
| 2022-08-09 | -9.96 | $24.75 | 164036 |
| 2022-08-08 | -7.83 | $24.81 | 250517 |
| 2022-08-05 | -1.41 | $24.32 | 236500 |
| 2022-08-04 | -2.33 | $23.90 | 154508 |
| 2022-08-03 | -1.81 | $23.85 | 237900 |
| 2022-08-02 | -23.03 | $23.49 | 178919 |
| 2022-08-01 | -9.09 | $23.72 | 211000 |
| 2022-07-29 | -11.52 | $23.68 | 208340 |
| 2022-07-28 | -18.79 | $23.56 | 295000 |
| 2022-07-27 | -38.18 | $23.24 | 498700 |
| 2022-07-26 | -58.56 | $22.97 | 515012 |
| 2022-07-25 | -11.60 | $23.82 | 275625 |
| 2022-07-22 | -24.31 | $23.59 | 248900 |
| 2022-07-21 | -35.91 | $23.38 | 158606 |
| 2022-07-20 | -51.93 | $23.09 | 227424 |
| 2022-07-19 | -60.73 | $22.97 | 248700 |
| 2022-07-18 | -84.82 | $22.51 | 240300 |
| 2022-07-15 | -81.22 | $22.62 | 314326 |
| 2022-07-14 | -91.59 | $22.41 | 188200 |
| 2022-07-13 | -89.71 | $22.65 | 161715 |
| 2022-07-12 | -75.00 | $22.95 | 202600 |
| 2022-07-11 | -78.79 | $22.93 | 203300 |
| 2022-07-08 | -82.12 | $22.93 | 210900 |
| 2022-07-07 | -82.25 | $22.96 | 289827 |
| 2022-07-06 | -90.88 | $22.72 | 613545 |
| 2022-07-05 | -92.50 | $22.68 | 320800 |
| 2022-07-01 | -82.11 | $23.07 | 374300 |
| 2022-06-30 | -93.61 | $22.71 | 195216 |
| 2022-06-29 | -100.00 | $22.71 | 238407 |
| 2022-06-28 | -99.56 | $23.50 | 290000 |
| 2022-06-27 | -90.75 | $23.71 | 217204 |
| 2022-06-24 | -93.83 | $23.64 | 180600 |
| 2022-06-23 | -93.39 | $23.65 | 275600 |
| 2022-06-22 | -91.63 | $23.69 | 279700 |
| 2022-06-21 | -90.59 | $23.94 | 305700 |
| 2022-06-17 | -95.52 | $23.85 | 451100 |
| 2022-06-16 | -80.20 | $24.19 | 336300 |
| 2022-06-15 | -70.05 | $24.39 | 365031 |
| 2022-06-14 | -92.89 | $23.94 | 189300 |
| 2022-06-13 | -97.65 | $24.11 | 382600 |
| 2022-06-10 | -85.61 | $24.58 | 207101 |
| 2022-06-09 | -59.57 | $24.93 | 264440 |
| 2022-06-08 | -28.49 | $25.26 | 235935 |
| 2022-06-07 | -13.92 | $25.50 | 186631 |
| 2022-06-06 | -16.02 | $25.40 | 223421 |
| 2022-06-03 | -20.07 | $25.22 | 315905 |
| 2022-06-02 | -6.77 | $25.56 | 277600 |
| 2022-06-01 | -7.43 | $25.49 | 260400 |
| 2022-05-31 | -9.36 | $25.39 | 645341 |
| 2022-05-27 | -0.27 | $25.73 | 201548 |
| 2022-05-26 | -1.11 | $25.57 | 237318 |
| 2022-05-25 | -5.87 | $25.21 | 590523 |
| 2022-05-24 | -1.76 | $25.35 | 426259 |
| 2022-05-23 | -0.31 | $25.23 | 244885 |
| 2022-05-20 | -4.42 | $25.03 | 238101 |
| 2022-05-19 | -3.79 | $25.05 | 259142 |
| 2022-05-18 | -10.23 | $24.72 | 282300 |
| 2022-05-17 | -1.02 | $24.91 | 313900 |
| 2022-05-16 | -6.88 | $24.57 | 407941 |
| 2022-05-13 | -6.52 | $24.58 | 246800 |
| 2022-05-12 | -4.35 | $24.64 | 657407 |
| 2022-05-11 | -27.17 | $24.01 | 451309 |
| 2022-05-10 | -30.07 | $23.93 | 304000 |
| 2022-05-09 | -44.93 | $23.52 | 429242 |
| 2022-05-06 | -57.25 | $23.18 | 369300 |
| 2022-05-05 | -67.75 | $22.89 | 466709 |
| 2022-05-04 | -51.09 | $23.35 | 209010 |
| 2022-05-03 | -82.30 | $22.90 | 181300 |
| 2022-05-02 | -87.17 | $22.79 | 388930 |
| 2022-04-29 | -78.76 | $22.98 | 219708 |
| 2022-04-28 | -69.47 | $23.19 | 271416 |
| 2022-04-27 | -91.15 | $22.70 | 409505 |
| 2022-04-26 | -92.04 | $22.68 | 453016 |
| 2022-04-25 | -81.82 | $23.32 | 293335 |
| 2022-04-22 | -98.77 | $23.15 | 229400 |
| 2022-04-21 | -99.28 | $23.38 | 377500 |
| 2022-04-20 | -16.22 | $24.58 | 250101 |
| 2022-04-19 | -59.34 | $24.02 | 176404 |
| 2022-04-18 | -70.33 | $23.92 | 180500 |
| 2022-04-14 | -47.25 | $24.13 | 261600 |
| 2022-04-13 | -85.71 | $23.78 | 223944 |
| 2022-04-12 | -93.41 | $23.71 | 166517 |
| 2022-04-11 | -71.17 | $23.77 | 193343 |
| 2022-04-08 | -26.61 | $24.23 | 311500 |
| 2022-04-07 | -37.50 | $24.02 | 206900 |
| 2022-04-06 | -48.45 | $23.78 | 185400 |
| 2022-04-05 | -33.87 | $23.93 | 186300 |
| 2022-04-04 | -5.65 | $24.43 | 173637 |
| 2022-04-01 | -7.20 | $24.39 | 149800 |
| 2022-03-31 | -10.59 | $24.31 | 208900 |
| 2022-03-30 | -9.32 | $24.34 | 135747 |
| 2022-03-29 | -4.66 | $24.45 | 208300 |
| 2022-03-28 | -19.23 | $23.88 | 128400 |
| 2022-03-25 | -13.94 | $23.99 | 147800 |
| 2022-03-24 | -10.58 | $24.06 | 140800 |
| 2022-03-23 | -29.33 | $23.67 | 336538 |
| 2022-03-22 | -15.38 | $23.96 | 287323 |
| 2022-03-21 | -6.25 | $24.15 | 203021 |
| 2022-03-18 | -19.50 | $24.14 | 152500 |
| 2022-03-17 | -27.76 | $23.97 | 198700 |
| 2022-03-16 | -18.50 | $24.27 | 250500 |
| 2022-03-15 | -40.46 | $23.76 | 221930 |
| 2022-03-14 | -55.34 | $23.37 | 229800 |
| 2022-03-11 | -64.89 | $23.12 | 231221 |
| 2022-03-10 | -67.18 | $23.06 | 287911 |
| 2022-03-09 | -70.61 | $22.97 | 303580 |
| 2022-03-08 | -96.95 | $22.28 | 360806 |
| 2022-03-07 | -100.00 | $22.20 | 239900 |
| 2022-03-04 | -91.98 | $22.87 | 238231 |
| 2022-03-03 | -87.26 | $22.97 | 249110 |
| 2022-03-02 | -87.74 | $22.96 | 358544 |
| 2022-03-01 | -86.74 | $23.25 | 244919 |
| 2022-02-28 | -65.75 | $23.63 | 247200 |
| 2022-02-25 | -54.70 | $23.83 | 185345 |
| 2022-02-24 | -74.59 | $23.47 | 418100 |
| 2022-02-23 | -73.33 | $23.70 | 225128 |
| 2022-02-22 | -60.00 | $23.98 | 329800 |
| 2022-02-18 | -31.43 | $24.58 | 177825 |
| 2022-02-17 | -37.14 | $24.46 | 207100 |
| 2022-02-16 | -25.71 | $24.70 | 212600 |
| 2022-02-15 | -20.48 | $24.81 | 161943 |
| 2022-02-14 | -44.76 | $24.30 | 232038 |
| 2022-02-11 | -40.95 | $24.38 | 221500 |
| 2022-02-10 | -32.86 | $24.55 | 234100 |
| 2022-02-09 | -24.76 | $24.72 | 261800 |
| 2022-02-08 | -29.05 | $24.63 | 162200 |
| 2022-02-07 | -42.38 | $24.35 | 146046 |
| 2022-02-04 | -55.24 | $24.08 | 136200 |
| 2022-02-03 | -48.10 | $24.23 | 279600 |
| 2022-02-02 | -55.24 | $24.08 | 231944 |
| 2022-02-01 | -65.24 | $23.87 | 219300 |
| 2022-01-31 | -72.38 | $23.72 | 279900 |
| 2022-01-28 | -89.52 | $23.36 | 344209 |
| 2022-01-27 | -82.61 | $23.91 | 312442 |
| 2022-01-26 | -55.56 | $24.44 | 550400 |
| 2022-01-25 | -15.49 | $25.00 | 542600 |
| 2022-01-24 | -63.01 | $24.34 | 490415 |
| 2022-01-21 | -93.84 | $23.89 | 308339 |
| 2022-01-20 | -89.04 | $23.96 | 427000 |
| 2022-01-19 | -98.63 | $23.82 | 237040 |
| 2022-01-18 | -94.12 | $23.98 | 283600 |
| 2022-01-14 | -64.08 | $24.41 | 154100 |
| 2022-01-13 | -61.97 | $24.44 | 224800 |
| 2022-01-12 | -52.12 | $24.46 | 197800 |
| 2022-01-11 | -36.32 | $24.55 | 242611 |
| 2022-01-10 | -55.40 | $24.14 | 164820 |
| 2022-01-07 | -54.46 | $24.16 | 134529 |
| 2022-01-06 | -49.77 | $24.25 | 262900 |
| 2022-01-05 | -45.58 | $24.34 | 233237 |
| 2022-01-04 | -40.52 | $24.38 | 520308 |
| 2022-01-03 | -27.87 | $24.52 | 264410 |
| 2021-12-31 | -29.57 | $24.43 | 194900 |
| 2021-12-30 | -27.49 | $24.41 | 225700 |
| 2021-12-29 | -19.94 | $24.66 | 736500 |
| 2021-12-28 | -6.73 | $25.09 | 325200 |
| 2021-12-27 | -2.02 | $25.25 | 180871 |
| 2021-12-23 | -7.23 | $25.07 | 234243 |
| 2021-12-22 | -10.40 | $24.96 | 254300 |
| 2021-12-21 | -7.51 | $25.06 | 215500 |
| 2021-12-20 | -15.61 | $24.78 | 272200 |
| 2021-12-17 | -8.09 | $25.04 | 344403 |
| 2021-12-16 | -7.27 | $24.92 | 422228 |
| 2021-12-15 | -4.91 | $23.99 | 447900 |
| 2021-12-14 | -1.91 | $23.40 | 289400 |
| 2021-12-13 | -11.18 | $23.21 | 185700 |
| 2021-12-10 | -1.32 | $23.36 | 168114 |
| 2021-12-09 | -9.40 | $23.21 | 139600 |
| 2021-12-08 | -2.01 | $23.32 | 161427 |
| 2021-12-07 | -2.08 | $23.27 | 291800 |
| 2021-12-06 | -51.15 | $22.50 | 234933 |
| 2021-12-03 | -54.20 | $22.46 | 484200 |
| 2021-12-02 | -76.64 | $22.18 | 433900 |
| 2021-12-01 | -72.99 | $22.23 | 283500 |
| 2021-11-30 | -89.78 | $22.00 | 411900 |
| 2021-11-29 | -93.43 | $21.95 | 345114 |
| 2021-11-26 | -85.56 | $22.46 | 136500 |
| 2021-11-24 | -45.26 | $22.80 | 540200 |
| 2021-11-23 | -44.72 | $22.68 | 378500 |
| 2021-11-22 | -35.61 | $22.70 | 406292 |
| 2021-11-19 | -59.33 | $22.70 | 243000 |
| 2021-11-18 | -66.21 | $22.47 | 269518 |
| 2021-11-17 | -64.14 | $22.56 | 195700 |
| 2021-11-16 | -62.50 | $22.68 | 253743 |
| 2021-11-15 | -61.61 | $22.72 | 154300 |
| 2021-11-12 | -58.48 | $22.86 | 277400 |
| 2021-11-11 | -63.39 | $22.64 | 179300 |
| 2021-11-10 | -66.52 | $22.50 | 283400 |
| 2021-11-09 | -61.16 | $22.74 | 350600 |
| 2021-11-08 | -51.79 | $23.16 | 195831 |
| 2021-11-05 | -52.68 | $23.12 | 191033 |
| 2021-11-04 | -52.23 | $23.14 | 448700 |
| 2021-11-03 | -59.38 | $22.82 | 349725 |
| 2021-11-02 | -62.05 | $22.70 | 430003 |
| 2021-11-01 | -67.86 | $22.44 | 399700 |
| 2021-10-29 | -69.42 | $22.37 | 459839 |
| 2021-10-28 | -68.30 | $22.42 | 1.2M |
| 2021-10-27 | -75.89 | $22.08 | 2.2M |
| 2021-10-26 | -87.95 | $21.54 | 2.3M |
| 2021-10-25 | -21.84 | $25.03 | 871600 |
| 2021-10-22 | -17.48 | $25.12 | 165823 |
| 2021-10-21 | -23.30 | $25.00 | 232017 |
| 2021-10-20 | -5.34 | $25.37 | 190646 |
| 2021-10-19 | -2.35 | $25.08 | 266100 |
| 2021-10-18 | -8.39 | $24.84 | 268543 |
| 2021-10-15 | -29.68 | $24.51 | 149717 |
| 2021-10-14 | -50.64 | $24.19 | 403701 |
| 2021-10-13 | -49.36 | $24.21 | 143642 |
| 2021-10-12 | -54.49 | $24.13 | 171411 |
| 2021-10-11 | -48.72 | $24.22 | 182508 |
| 2021-10-08 | -57.69 | $24.08 | 239000 |
| 2021-10-07 | -66.03 | $23.95 | 294400 |
| 2021-10-06 | -82.05 | $23.70 | 214602 |
| 2021-10-05 | -76.77 | $23.79 | 228300 |
| 2021-10-04 | -93.55 | $23.53 | 485300 |
| 2021-10-01 | -69.57 | $24.34 | 235012 |
| 2021-09-30 | -62.50 | $24.38 | 236905 |
| 2021-09-29 | -9.62 | $24.88 | 390515 |
| 2021-09-28 | -15.91 | $24.77 | 804962 |
| 2021-09-27 | -21.21 | $24.63 | 859220 |
| 2021-09-24 | -23.30 | $24.57 | 218827 |
| 2021-09-23 | -30.68 | $24.44 | 154140 |
| 2021-09-22 | -36.36 | $24.34 | 546000 |
| 2021-09-21 | -23.30 | $24.57 | 369533 |
| 2021-09-20 | -41.48 | $24.25 | 223600 |
| 2021-09-17 | -18.18 | $24.66 | 187900 |
| 2021-09-16 | -3.43 | $24.86 | 124700 |
| 2021-09-15 | 0.00 | $24.88 | 124100 |
| 2021-09-14 | -7.93 | $24.68 | 202729 |
| 2021-09-13 | -3.66 | $24.75 | 149127 |
| 2021-09-10 | -14.63 | $24.57 | 172305 |
| 2021-09-09 | -1.31 | $24.68 | 241500 |
| 2021-09-08 | -16.79 | $24.26 | 211600 |
| 2021-09-07 | -18.40 | $24.19 | 226900 |
| 2021-09-03 | -1.60 | $24.40 | 165508 |
| 2021-09-02 | -22.12 | $24.05 | 241400 |
| 2021-09-01 | -10.62 | $24.18 | 237412 |
| 2021-08-31 | -53.62 | $23.81 | 335808 |
| 2021-08-30 | -79.71 | $23.45 | 219945 |
| 2021-08-27 | -80.43 | $23.44 | 202526 |
| 2021-08-26 | -67.30 | $23.48 | 163719 |
| 2021-08-25 | -56.25 | $23.65 | 426106 |
| 2021-08-24 | -51.88 | $23.72 | 212800 |
| 2021-08-23 | -66.25 | $23.49 | 183248 |
| 2021-08-20 | -75.00 | $23.35 | 161047 |
| 2021-08-19 | -79.38 | $23.28 | 166600 |
| 2021-08-18 | -52.50 | $23.71 | 175600 |
| 2021-08-17 | -52.50 | $23.71 | 146647 |
| 2021-08-16 | -50.27 | $23.88 | 143500 |
| 2021-08-13 | -43.85 | $24.00 | 144300 |
| 2021-08-12 | -38.25 | $23.99 | 175900 |
| 2021-08-11 | -44.70 | $23.85 | 283900 |
| 2021-08-10 | -48.39 | $23.77 | 557000 |
| 2021-08-09 | -35.94 | $24.04 | 353308 |
| 2021-08-06 | -40.55 | $23.94 | 335306 |
| 2021-08-05 | -29.28 | $24.17 | 344302 |
| 2021-08-04 | -23.62 | $24.18 | 491422 |
| 2021-08-03 | -14.39 | $24.43 | 1.6M |
| 2021-08-02 | -46.86 | $23.55 | 293900 |
| 2021-07-30 | -64.21 | $23.08 | 273400 |
| 2021-07-29 | -68.63 | $22.96 | 410203 |
| 2021-07-28 | -47.97 | $23.52 | 349400 |
| 2021-07-27 | -34.69 | $23.88 | 197539 |
| 2021-07-26 | -31.37 | $23.97 | 233700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.61
2026-07-22
Close Price
$27.87
Vol: 31454Average Directional Index - Detailed Analysis
Minimum
6.34
Average
18.50
Maximum
50.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 17.61 | $27.87 | 31454 |
| 2026-07-21 | 16.77 | $27.82 | 34000 |
| 2026-07-20 | 15.91 | $27.63 | 43400 |
| 2026-07-17 | 15.08 | $27.69 | 51300 |
| 2026-07-16 | 14.23 | $27.03 | 50900 |
| 2026-07-15 | 13.70 | $27.14 | 66800 |
| 2026-07-14 | 13.02 | $27.28 | 164400 |
| 2026-07-13 | 12.41 | $26.61 | 70205 |
| 2026-07-10 | 12.14 | $27.08 | 222100 |
| 2026-07-09 | 11.87 | $26.65 | 80409 |
| 2026-07-08 | 11.86 | $26.49 | 44200 |
| 2026-07-07 | 12.00 | $26.62 | 94400 |
| 2026-07-06 | 11.96 | $26.93 | 74930 |
| 2026-07-02 | 12.47 | $26.01 | 70042 |
| 2026-07-01 | 12.73 | $25.72 | 116400 |
| 2026-06-30 | 12.29 | $25.65 | 125200 |
| 2026-06-29 | 11.76 | $25.78 | 75134 |
| 2026-06-26 | 11.20 | $26.55 | 57936 |
| 2026-06-25 | 11.29 | $26.24 | 74400 |
| 2026-06-24 | 11.26 | $25.95 | 119200 |
| 2026-06-23 | 10.67 | $26.11 | 143800 |
| 2026-06-22 | 10.19 | $26.64 | 101642 |
| 2026-06-18 | 10.15 | $27.26 | 97024 |
| 2026-06-17 | 10.65 | $27.31 | 85200 |
| 2026-06-16 | 11.11 | $26.92 | 70100 |
| 2026-06-15 | 11.34 | $27.00 | 91641 |
| 2026-06-12 | 11.49 | $26.88 | 113400 |
| 2026-06-11 | 11.54 | $27.04 | 106100 |
| 2026-06-10 | 11.58 | $26.86 | 54640 |
| 2026-06-09 | 11.79 | $27.29 | 109042 |
| 2026-06-08 | 12.22 | $27.35 | 85235 |
| 2026-06-05 | 12.77 | $26.86 | 64600 |
| 2026-06-04 | 13.33 | $27.66 | 165831 |
| 2026-06-03 | 13.40 | $27.58 | 57100 |
| 2026-06-02 | 13.42 | $27.30 | 88932 |
| 2026-06-01 | 13.81 | $27.16 | 127800 |
| 2026-05-29 | 14.32 | $26.58 | 166511 |
| 2026-05-28 | 14.81 | $26.73 | 104300 |
| 2026-05-27 | 15.39 | $26.41 | 101600 |
| 2026-05-26 | 15.64 | $26.49 | 119900 |
| 2026-05-22 | 16.05 | $26.49 | 92400 |
| 2026-05-21 | 16.48 | $26.20 | 88503 |
| 2026-05-20 | 16.68 | $26.58 | 61400 |
| 2026-05-19 | 17.29 | $26.77 | 94700 |
| 2026-05-18 | 18.18 | $26.89 | 96501 |
| 2026-05-15 | 19.04 | $26.78 | 57824 |
| 2026-05-14 | 19.95 | $26.78 | 111300 |
| 2026-05-13 | 20.95 | $26.50 | 104200 |
| 2026-05-12 | 21.74 | $26.13 | 163800 |
| 2026-05-11 | 22.58 | $26.19 | 189400 |
| 2026-05-08 | 22.96 | $26.07 | 130300 |
| 2026-05-07 | 23.28 | $25.71 | 177700 |
| 2026-05-06 | 23.41 | $26.16 | 106747 |
| 2026-05-05 | 23.62 | $25.56 | 103700 |
| 2026-05-04 | 23.41 | $25.47 | 143725 |
| 2026-05-01 | 23.18 | $25.50 | 74948 |
| 2026-04-30 | 22.90 | $25.58 | 195300 |
| 2026-04-29 | 22.59 | $25.44 | 98800 |
| 2026-04-28 | 21.97 | $25.62 | 192500 |
| 2026-04-27 | 21.37 | $25.09 | 164004 |
| 2026-04-24 | 20.28 | $25.24 | 74200 |
| 2026-04-23 | 19.16 | $25.77 | 72700 |
| 2026-04-22 | 18.04 | $27.98 | 51800 |
| 2026-04-21 | 18.03 | $27.85 | 69700 |
| 2026-04-20 | 18.02 | $28.36 | 64400 |
| 2026-04-17 | 18.29 | $28.53 | 57900 |
| 2026-04-16 | 18.69 | $28.15 | 62700 |
| 2026-04-15 | 18.86 | $28.05 | 83546 |
| 2026-04-14 | 19.03 | $27.63 | 176200 |
| 2026-04-13 | 18.77 | $27.62 | 84502 |
| 2026-04-10 | 19.07 | $27.49 | 41024 |
| 2026-04-09 | 19.31 | $27.91 | 113824 |
| 2026-04-08 | 19.73 | $28.56 | 56900 |
| 2026-04-07 | 20.18 | $28.25 | 125100 |
| 2026-04-06 | 20.90 | $28.21 | 90800 |
| 2026-04-02 | 20.81 | $28.07 | 67600 |
| 2026-04-01 | 20.66 | $28.16 | 75549 |
| 2026-03-31 | 20.62 | $27.79 | 89700 |
| 2026-03-30 | 20.19 | $27.03 | 119700 |
| 2026-03-27 | 20.10 | $27.06 | 85284 |
| 2026-03-26 | 20.03 | $27.15 | 134215 |
| 2026-03-25 | 19.30 | $27.65 | 96700 |
| 2026-03-24 | 18.68 | $27.53 | 166400 |
| 2026-03-23 | 18.35 | $27.42 | 200400 |
| 2026-03-20 | 17.95 | $26.38 | 137205 |
| 2026-03-19 | 17.06 | $27.10 | 143000 |
| 2026-03-18 | 16.25 | $26.94 | 74200 |
| 2026-03-17 | 15.56 | $27.44 | 143136 |
| 2026-03-16 | 14.84 | $27.58 | 165300 |
| 2026-03-13 | 14.65 | $27.35 | 104826 |
| 2026-03-12 | 14.46 | $27.81 | 95007 |
| 2026-03-11 | 14.55 | $28.31 | 56215 |
| 2026-03-10 | 13.98 | $28.48 | 265200 |
| 2026-03-09 | 13.37 | $28.55 | 191400 |
| 2026-03-06 | 12.97 | $27.96 | 76500 |
| 2026-03-05 | 12.34 | $28.51 | 92000 |
| 2026-03-04 | 11.88 | $29.20 | 80619 |
| 2026-03-03 | 11.76 | $28.94 | 91000 |
| 2026-03-02 | 11.52 | $29.87 | 54900 |
| 2026-02-27 | 11.67 | $30.35 | 81731 |
| 2026-02-26 | 11.76 | $30.46 | 176100 |
| 2026-02-25 | 11.85 | $30.15 | 43203 |
| 2026-02-24 | 11.94 | $30.15 | 44700 |
| 2026-02-23 | 12.47 | $30.20 | 71301 |
| 2026-02-20 | 13.03 | $30.28 | 30500 |
| 2026-02-19 | 13.67 | $30.27 | 42230 |
| 2026-02-18 | 14.33 | $30.77 | 39100 |
| 2026-02-17 | 15.03 | $31.50 | 34200 |
| 2026-02-13 | 15.04 | $31.81 | 70623 |
| 2026-02-12 | 14.69 | $31.85 | 56700 |
| 2026-02-11 | 14.27 | $32.26 | 36400 |
| 2026-02-10 | 13.56 | $31.95 | 41217 |
| 2026-02-09 | 12.94 | $31.89 | 50600 |
| 2026-02-06 | 12.36 | $31.55 | 35300 |
| 2026-02-05 | 11.87 | $31.07 | 86912 |
| 2026-02-04 | 11.57 | $31.29 | 46302 |
| 2026-02-03 | 11.13 | $30.85 | 57700 |
| 2026-02-02 | 10.95 | $31.25 | 61328 |
| 2026-01-30 | 10.60 | $30.35 | 65700 |
| 2026-01-29 | 10.36 | $31.27 | 75007 |
| 2026-01-28 | 10.10 | $29.19 | 71801 |
| 2026-01-27 | 10.30 | $29.35 | 68100 |
| 2026-01-26 | 10.71 | $29.14 | 61700 |
| 2026-01-23 | 11.14 | $29.49 | 65825 |
| 2026-01-22 | 11.43 | $29.63 | 76100 |
| 2026-01-21 | 12.03 | $29.56 | 79100 |
| 2026-01-20 | 12.64 | $29.33 | 61400 |
| 2026-01-16 | 12.77 | $29.89 | 214000 |
| 2026-01-15 | 12.52 | $30.26 | 48500 |
| 2026-01-14 | 12.61 | $30.36 | 40914 |
| 2026-01-13 | 12.23 | $29.84 | 58039 |
| 2026-01-12 | 12.07 | $30.32 | 46014 |
| 2026-01-09 | 11.56 | $30.09 | 39009 |
| 2026-01-08 | 11.17 | $29.96 | 39200 |
| 2026-01-07 | 10.76 | $29.80 | 56203 |
| 2026-01-06 | 10.74 | $30.18 | 37248 |
| 2026-01-05 | 10.72 | $30.41 | 37500 |
| 2026-01-02 | 11.28 | $29.56 | 47016 |
| 2025-12-31 | 11.54 | $29.55 | 112400 |
| 2025-12-30 | 11.76 | $29.63 | 49700 |
| 2025-12-29 | 11.88 | $30.36 | 37931 |
| 2025-12-26 | 12.00 | $30.48 | 28000 |
| 2025-12-24 | 12.27 | $30.43 | 12241 |
| 2025-12-23 | 12.59 | $30.45 | 34000 |
| 2025-12-22 | 12.17 | $30.29 | 39900 |
| 2025-12-19 | 12.20 | $29.82 | 32500 |
| 2025-12-18 | 12.22 | $29.98 | 63200 |
| 2025-12-17 | 12.62 | $29.77 | 82149 |
| 2025-12-16 | 13.05 | $30.60 | 111317 |
| 2025-12-15 | 12.70 | $31.03 | 114100 |
| 2025-12-12 | 12.11 | $30.53 | 38926 |
| 2025-12-11 | 11.79 | $30.40 | 58011 |
| 2025-12-10 | 11.52 | $30.43 | 40548 |
| 2025-12-09 | 11.24 | $29.76 | 51900 |
| 2025-12-08 | 11.26 | $29.29 | 37100 |
| 2025-12-05 | 11.65 | $29.29 | 38800 |
| 2025-12-04 | 12.09 | $29.73 | 51900 |
| 2025-12-03 | 12.20 | $29.54 | 53902 |
| 2025-12-02 | 12.49 | $29.56 | 176648 |
| 2025-12-01 | 12.66 | $29.17 | 60600 |
| 2025-11-28 | 13.16 | $29.41 | 15048 |
| 2025-11-26 | 12.76 | $29.42 | 27000 |
| 2025-11-25 | 12.29 | $28.94 | 59106 |
| 2025-11-24 | 11.79 | $28.86 | 57700 |
| 2025-11-21 | 11.76 | $28.85 | 99500 |
| 2025-11-20 | 11.78 | $27.85 | 67700 |
| 2025-11-19 | 12.19 | $28.24 | 44606 |
| 2025-11-18 | 12.37 | $28.35 | 85700 |
| 2025-11-17 | 12.55 | $28.89 | 36600 |
| 2025-11-14 | 12.28 | $29.33 | 35700 |
| 2025-11-13 | 12.00 | $28.58 | 35430 |
| 2025-11-12 | 12.26 | $28.89 | 30200 |
| 2025-11-11 | 12.35 | $28.86 | 94119 |
| 2025-11-10 | 12.44 | $28.98 | 67710 |
| 2025-11-07 | 12.29 | $28.71 | 58513 |
| 2025-11-06 | 12.78 | $28.08 | 82437 |
| 2025-11-05 | 12.98 | $28.74 | 54000 |
| 2025-11-04 | 12.78 | $28.67 | 145106 |
| 2025-11-03 | 12.57 | $28.69 | 45200 |
| 2025-10-31 | 12.93 | $28.69 | 52800 |
| 2025-10-30 | 13.31 | $28.72 | 52009 |
| 2025-10-29 | 13.62 | $28.57 | 24400 |
| 2025-10-28 | 13.83 | $29.10 | 52100 |
| 2025-10-27 | 14.39 | $29.53 | 54400 |
| 2025-10-24 | 14.86 | $29.77 | 29000 |
| 2025-10-23 | 15.14 | $29.71 | 20100 |
| 2025-10-22 | 15.65 | $29.75 | 37600 |
| 2025-10-21 | 16.11 | $29.70 | 38500 |
| 2025-10-20 | 16.68 | $30.01 | 25300 |
| 2025-10-17 | 17.01 | $29.54 | 58548 |
| 2025-10-16 | 17.45 | $29.38 | 57800 |
| 2025-10-15 | 18.20 | $29.30 | 49300 |
| 2025-10-14 | 18.99 | $28.78 | 89100 |
| 2025-10-13 | 19.18 | $28.50 | 77900 |
| 2025-10-10 | 19.12 | $28.24 | 37100 |
| 2025-10-09 | 19.07 | $29.34 | 40281 |
| 2025-10-08 | 19.64 | $29.79 | 34100 |
| 2025-10-07 | 20.57 | $30.13 | 24901 |
| 2025-10-06 | 21.19 | $30.18 | 85556 |
| 2025-10-03 | 21.72 | $29.70 | 44004 |
| 2025-10-02 | 21.84 | $28.76 | 26500 |
| 2025-10-01 | 21.27 | $29.03 | 39000 |
| 2025-09-30 | 20.84 | $29.16 | 60519 |
| 2025-09-29 | 20.45 | $29.25 | 39901 |
| 2025-09-26 | 20.09 | $29.52 | 45002 |
| 2025-09-25 | 19.86 | $29.45 | 50319 |
| 2025-09-24 | 19.50 | $29.70 | 120710 |
| 2025-09-23 | 19.12 | $30.09 | 25400 |
| 2025-09-22 | 19.37 | $30.17 | 49000 |
| 2025-09-19 | 19.63 | $29.59 | 52738 |
| 2025-09-18 | 19.54 | $30.17 | 54200 |
| 2025-09-17 | 19.63 | $29.84 | 71223 |
| 2025-09-16 | 19.73 | $29.87 | 49323 |
| 2025-09-15 | 19.60 | $30.05 | 43134 |
| 2025-09-12 | 19.47 | $29.87 | 104828 |
| 2025-09-11 | 19.20 | $30.07 | 26547 |
| 2025-09-10 | 19.60 | $29.84 | 37600 |
| 2025-09-09 | 19.93 | $29.71 | 34213 |
| 2025-09-08 | 20.21 | $30.52 | 42900 |
| 2025-09-05 | 20.72 | $29.89 | 30203 |
| 2025-09-04 | 20.89 | $29.37 | 36000 |
| 2025-09-03 | 21.07 | $29.55 | 72400 |
| 2025-09-02 | 20.71 | $29.46 | 101226 |
| 2025-08-29 | 20.33 | $29.31 | 58334 |
| 2025-08-28 | 20.41 | $29.68 | 99200 |
| 2025-08-27 | 20.65 | $29.37 | 36900 |
| 2025-08-26 | 20.70 | $29.55 | 61303 |
| 2025-08-25 | 20.75 | $29.44 | 40803 |
| 2025-08-22 | 21.35 | $29.42 | 99100 |
| 2025-08-21 | 21.98 | $29.80 | 53811 |
| 2025-08-20 | 23.10 | $29.95 | 67919 |
| 2025-08-19 | 23.92 | $29.83 | 37000 |
| 2025-08-18 | 24.87 | $29.75 | 44500 |
| 2025-08-15 | 25.85 | $29.65 | 33615 |
| 2025-08-14 | 26.27 | $29.67 | 34602 |
| 2025-08-13 | 27.10 | $30.20 | 18606 |
| 2025-08-12 | 27.77 | $30.23 | 36200 |
| 2025-08-11 | 28.42 | $29.99 | 35216 |
| 2025-08-08 | 29.05 | $30.07 | 58540 |
| 2025-08-07 | 29.92 | $29.47 | 46600 |
| 2025-08-06 | 31.15 | $29.34 | 22200 |
| 2025-08-05 | 32.44 | $29.14 | 46414 |
| 2025-08-04 | 33.80 | $29.18 | 57846 |
| 2025-08-01 | 35.24 | $29.02 | 44646 |
| 2025-07-31 | 36.66 | $28.46 | 84714 |
| 2025-07-30 | 37.91 | $28.66 | 91646 |
| 2025-07-29 | 39.36 | $27.97 | 111121 |
| 2025-07-28 | 40.50 | $27.31 | 88600 |
| 2025-07-25 | 41.24 | $27.34 | 62700 |
| 2025-07-24 | 41.84 | $27.91 | 99300 |
| 2025-07-23 | 43.06 | $28.50 | 65800 |
| 2025-07-22 | 44.35 | $26.87 | 91100 |
| 2025-07-21 | 44.40 | $27.06 | 92700 |
| 2025-07-18 | 44.46 | $26.78 | 150000 |
| 2025-07-17 | 44.62 | $27.17 | 91440 |
| 2025-07-16 | 44.89 | $26.98 | 80900 |
| 2025-07-15 | 45.07 | $26.84 | 99646 |
| 2025-07-14 | 45.31 | $27.23 | 92039 |
| 2025-07-11 | 45.63 | $27.35 | 60000 |
| 2025-07-10 | 45.36 | $27.58 | 77911 |
| 2025-07-09 | 45.11 | $28.16 | 121328 |
| 2025-07-08 | 45.02 | $27.87 | 77227 |
| 2025-07-07 | 43.80 | $27.93 | 202500 |
| 2025-07-03 | 42.65 | $28.84 | 30935 |
| 2025-07-02 | 41.67 | $28.68 | 48400 |
| 2025-07-01 | 40.64 | $28.43 | 61000 |
| 2025-06-30 | 39.71 | $28.91 | 126000 |
| 2025-06-27 | 38.89 | $29.21 | 75000 |
| 2025-06-26 | 38.03 | $29.13 | 90200 |
| 2025-06-25 | 37.44 | $28.87 | 48800 |
| 2025-06-24 | 36.69 | $29.06 | 75400 |
| 2025-06-23 | 35.89 | $28.72 | 142635 |
| 2025-06-20 | 34.80 | $28.87 | 59629 |
| 2025-06-18 | 33.80 | $29.35 | 56800 |
| 2025-06-17 | 33.20 | $29.11 | 63200 |
| 2025-06-16 | 32.30 | $29.29 | 135449 |
| 2025-06-13 | 31.49 | $29.53 | 177600 |
| 2025-06-12 | 30.40 | $30.01 | 82518 |
| 2025-06-11 | 29.47 | $29.95 | 39400 |
| 2025-06-10 | 28.50 | $29.91 | 43400 |
| 2025-06-09 | 27.31 | $29.75 | 44447 |
| 2025-06-06 | 26.36 | $30.00 | 32605 |
| 2025-06-05 | 25.45 | $29.76 | 74311 |
| 2025-06-04 | 24.39 | $29.79 | 86900 |
| 2025-06-03 | 23.56 | $29.94 | 206027 |
| 2025-06-02 | 22.70 | $30.35 | 70812 |
| 2025-05-30 | 21.80 | $30.54 | 38701 |
| 2025-05-29 | 21.36 | $30.43 | 54200 |
| 2025-05-28 | 20.89 | $30.19 | 32445 |
| 2025-05-27 | 19.84 | $30.49 | 54237 |
| 2025-05-23 | 18.90 | $30.41 | 37208 |
| 2025-05-22 | 17.78 | $30.37 | 31222 |
| 2025-05-21 | 16.94 | $30.59 | 29828 |
| 2025-05-20 | 16.27 | $30.85 | 67518 |
| 2025-05-19 | 15.55 | $30.99 | 49219 |
| 2025-05-16 | 14.88 | $31.13 | 25248 |
| 2025-05-15 | 14.50 | $31.48 | 95600 |
| 2025-05-14 | 14.46 | $31.88 | 30300 |
| 2025-05-13 | 14.63 | $32.21 | 81604 |
| 2025-05-12 | 14.97 | $32.28 | 50339 |
| 2025-05-09 | 15.33 | $31.90 | 29500 |
| 2025-05-08 | 15.59 | $31.40 | 45100 |
| 2025-05-07 | 15.54 | $31.47 | 38518 |
| 2025-05-06 | 15.49 | $31.53 | 32212 |
| 2025-05-05 | 15.43 | $31.58 | 33942 |
| 2025-05-02 | 15.52 | $31.44 | 41400 |
| 2025-05-01 | 15.86 | $30.75 | 60400 |
| 2025-04-30 | 15.78 | $30.72 | 36900 |
| 2025-04-29 | 15.56 | $31.02 | 43900 |
| 2025-04-28 | 15.81 | $30.88 | 75908 |
| 2025-04-25 | 16.04 | $30.20 | 63214 |
| 2025-04-24 | 15.91 | $29.50 | 78529 |
| 2025-04-23 | 15.58 | $30.00 | 57600 |
| 2025-04-22 | 15.48 | $29.76 | 108512 |
| 2025-04-21 | 15.25 | $29.30 | 51105 |
| 2025-04-17 | 14.63 | $29.96 | 62813 |
| 2025-04-16 | 14.28 | $29.70 | 61646 |
| 2025-04-15 | 13.78 | $30.13 | 142834 |
| 2025-04-14 | 13.62 | $29.78 | 144640 |
| 2025-04-11 | 13.27 | $29.59 | 183029 |
| 2025-04-10 | 12.65 | $29.26 | 135900 |
| 2025-04-09 | 11.99 | $29.22 | 307100 |
| 2025-04-08 | 10.99 | $27.90 | 226822 |
| 2025-04-07 | 10.26 | $27.71 | 159821 |
| 2025-04-04 | 9.17 | $28.60 | 57642 |
| 2025-04-03 | 8.47 | $29.70 | 122244 |
| 2025-04-02 | 8.38 | $31.28 | 39500 |
| 2025-04-01 | 8.58 | $31.22 | 58618 |
| 2025-03-31 | 8.50 | $31.19 | 80641 |
| 2025-03-28 | 8.30 | $31.59 | 55349 |
| 2025-03-27 | 8.42 | $32.10 | 64000 |
| 2025-03-26 | 8.85 | $32.04 | 24445 |
| 2025-03-25 | 9.30 | $32.50 | 39232 |
| 2025-03-24 | 9.75 | $32.11 | 47722 |
| 2025-03-21 | 9.99 | $32.49 | 44001 |
| 2025-03-20 | 10.51 | $32.85 | 25744 |
| 2025-03-19 | 10.90 | $33.02 | 41812 |
| 2025-03-18 | 11.20 | $32.83 | 27233 |
| 2025-03-17 | 11.45 | $33.20 | 53033 |
| 2025-03-14 | 11.88 | $33.12 | 38500 |
| 2025-03-13 | 12.34 | $32.87 | 47235 |
| 2025-03-12 | 12.43 | $32.25 | 36745 |
| 2025-03-11 | 12.09 | $32.31 | 46000 |
| 2025-03-10 | 11.81 | $32.21 | 22800 |
| 2025-03-07 | 11.52 | $33.61 | 35548 |
| 2025-03-06 | 11.81 | $34.29 | 32300 |
| 2025-03-05 | 12.11 | $34.35 | 46542 |
| 2025-03-04 | 12.50 | $34.10 | 181000 |
| 2025-03-03 | 12.98 | $34.35 | 55400 |
| 2025-02-28 | 13.26 | $33.88 | 49732 |
| 2025-02-27 | 13.88 | $33.90 | 17600 |
| 2025-02-26 | 13.55 | $34.35 | 25900 |
| 2025-02-25 | 13.20 | $34.43 | 50340 |
| 2025-02-24 | 12.58 | $33.91 | 99500 |
| 2025-02-21 | 12.14 | $34.06 | 21700 |
| 2025-02-20 | 11.52 | $34.16 | 89700 |
| 2025-02-19 | 10.91 | $34.08 | 82300 |
| 2025-02-18 | 10.29 | $33.96 | 230224 |
| 2025-02-14 | 9.66 | $34.00 | 31600 |
| 2025-02-13 | 8.92 | $33.73 | 34711 |
| 2025-02-12 | 8.28 | $32.58 | 39300 |
| 2025-02-11 | 8.13 | $31.72 | 32600 |
| 2025-02-10 | 8.43 | $31.80 | 39337 |
| 2025-02-07 | 8.75 | $31.32 | 68408 |
| 2025-02-06 | 8.98 | $32.21 | 30900 |
| 2025-02-05 | 9.03 | $32.63 | 77147 |
| 2025-02-04 | 9.00 | $32.89 | 36405 |
| 2025-02-03 | 8.96 | $31.84 | 38802 |
| 2025-01-31 | 9.13 | $32.25 | 22614 |
| 2025-01-30 | 9.07 | $33.70 | 39823 |
| 2025-01-29 | 8.13 | $31.86 | 21000 |
| 2025-01-28 | 8.10 | $32.03 | 57900 |
| 2025-01-27 | 8.07 | $31.73 | 54800 |
| 2025-01-24 | 7.93 | $32.00 | 44906 |
| 2025-01-23 | 8.27 | $31.59 | 30823 |
| 2025-01-22 | 8.29 | $31.32 | 58535 |
| 2025-01-21 | 8.15 | $31.61 | 59900 |
| 2025-01-17 | 8.47 | $31.45 | 19322 |
| 2025-01-16 | 8.80 | $31.52 | 24900 |
| 2025-01-15 | 8.66 | $31.57 | 41044 |
| 2025-01-14 | 8.45 | $31.34 | 50600 |
| 2025-01-13 | 8.23 | $31.25 | 38300 |
| 2025-01-10 | 7.15 | $31.29 | 36344 |
| 2025-01-08 | 6.49 | $31.94 | 41000 |
| 2025-01-07 | 6.42 | $31.80 | 46419 |
| 2025-01-06 | 6.34 | $32.16 | 72300 |
| 2025-01-03 | 6.57 | $32.56 | 79317 |
| 2025-01-02 | 6.86 | $32.27 | 84906 |
| 2024-12-31 | 6.87 | $32.55 | 14000 |
| 2024-12-30 | 7.05 | $32.55 | 41800 |
| 2024-12-27 | 7.00 | $32.68 | 24800 |
| 2024-12-26 | 7.11 | $32.87 | 27417 |
| 2024-12-24 | 7.05 | $33.14 | 12200 |
| 2024-12-23 | 7.40 | $33.03 | 49841 |
| 2024-12-20 | 7.51 | $32.93 | 48500 |
| 2024-12-19 | 7.55 | $32.58 | 33104 |
| 2024-12-18 | 7.93 | $32.17 | 20443 |
| 2024-12-17 | 8.32 | $32.55 | 27508 |
| 2024-12-16 | 8.47 | $32.79 | 27000 |
| 2024-12-13 | 8.72 | $32.71 | 17934 |
| 2024-12-12 | 8.99 | $33.10 | 32318 |
| 2024-12-11 | 9.31 | $33.10 | 38018 |
| 2024-12-10 | 9.75 | $32.98 | 42314 |
| 2024-12-09 | 10.23 | $33.14 | 23523 |
| 2024-12-06 | 10.54 | $33.21 | 51840 |
| 2024-12-05 | 11.01 | $32.84 | 41400 |
| 2024-12-04 | 11.47 | $32.44 | 26200 |
| 2024-12-03 | 11.68 | $33.09 | 43600 |
| 2024-12-02 | 12.29 | $32.74 | 257908 |
| 2024-11-29 | 12.66 | $32.69 | 39000 |
| 2024-11-27 | 12.98 | $32.55 | 18700 |
| 2024-11-26 | 13.41 | $32.44 | 18200 |
| 2024-11-25 | 13.61 | $32.79 | 38914 |
| 2024-11-22 | 13.83 | $32.75 | 20036 |
| 2024-11-21 | 14.23 | $32.37 | 33400 |
| 2024-11-20 | 14.44 | $32.05 | 35230 |
| 2024-11-19 | 14.45 | $32.41 | 37202 |
| 2024-11-18 | 14.68 | $32.31 | 26300 |
| 2024-11-15 | 14.91 | $32.26 | 27707 |
| 2024-11-14 | 14.49 | $32.62 | 19700 |
| 2024-11-13 | 14.06 | $32.03 | 19300 |
| 2024-11-12 | 13.16 | $32.20 | 33201 |
| 2024-11-11 | 12.61 | $32.96 | 25906 |
| 2024-11-08 | 12.30 | $32.77 | 18700 |
| 2024-11-07 | 11.88 | $33.21 | 21046 |
| 2024-11-06 | 11.44 | $32.73 | 16933 |
| 2024-11-05 | 11.32 | $32.93 | 37600 |
| 2024-11-04 | 11.19 | $32.31 | 57518 |
| 2024-11-01 | 10.80 | $32.38 | 21214 |
| 2024-10-31 | 10.29 | $32.19 | 24600 |
| 2024-10-30 | 10.18 | $33.12 | 56500 |
| 2024-10-29 | 10.52 | $33.05 | 26000 |
| 2024-10-28 | 10.88 | $32.87 | 35400 |
| 2024-10-25 | 10.64 | $32.56 | 25709 |
| 2024-10-24 | 10.13 | $32.29 | 23006 |
| 2024-10-23 | 9.60 | $32.48 | 31900 |
| 2024-10-22 | 8.80 | $33.22 | 22700 |
| 2024-10-21 | 8.71 | $33.33 | 24043 |
| 2024-10-18 | 8.62 | $33.81 | 13541 |
| 2024-10-17 | 8.79 | $33.73 | 35940 |
| 2024-10-16 | 8.97 | $34.08 | 20513 |
| 2024-10-15 | 9.07 | $33.73 | 32600 |
| 2024-10-14 | 9.17 | $33.98 | 10900 |
| 2024-10-11 | 9.45 | $33.99 | 30400 |
| 2024-10-10 | 9.05 | $34.22 | 35838 |
| 2024-10-09 | 8.54 | $34.00 | 19200 |
| 2024-10-08 | 8.76 | $33.70 | 39400 |
| 2024-10-07 | 9.12 | $32.77 | 30500 |
| 2024-10-04 | 9.55 | $33.19 | 16000 |
| 2024-10-03 | 9.83 | $32.71 | 42100 |
| 2024-10-02 | 9.87 | $32.70 | 24900 |
| 2024-10-01 | 9.90 | $32.99 | 46103 |
| 2024-09-30 | 9.81 | $32.89 | 19300 |
| 2024-09-27 | 10.05 | $33.17 | 32100 |
| 2024-09-26 | 10.49 | $34.01 | 16205 |
| 2024-09-25 | 10.77 | $33.05 | 24100 |
| 2024-09-24 | 10.62 | $33.35 | 18300 |
| 2024-09-23 | 11.11 | $33.31 | 19300 |
| 2024-09-20 | 11.50 | $33.12 | 52322 |
| 2024-09-19 | 11.77 | $33.50 | 25500 |
| 2024-09-18 | 12.36 | $32.76 | 45500 |
| 2024-09-17 | 12.71 | $33.68 | 27928 |
| 2024-09-16 | 13.22 | $33.57 | 22200 |
| 2024-09-13 | 13.84 | $33.46 | 22900 |
| 2024-09-12 | 14.50 | $34.31 | 27500 |
| 2024-09-11 | 14.82 | $34.23 | 36649 |
| 2024-09-10 | 15.21 | $33.80 | 29900 |
| 2024-09-09 | 15.80 | $33.87 | 42400 |
| 2024-09-06 | 16.26 | $33.15 | 62000 |
| 2024-09-05 | 16.87 | $34.07 | 281144 |
| 2024-09-04 | 17.11 | $34.32 | 43100 |
| 2024-09-03 | 17.18 | $34.28 | 46500 |
| 2024-08-30 | 17.25 | $34.35 | 121436 |
| 2024-08-29 | 17.47 | $34.53 | 97900 |
| 2024-08-28 | 17.71 | $34.46 | 20630 |
| 2024-08-27 | 17.48 | $34.54 | 32048 |
| 2024-08-26 | 17.22 | $34.47 | 41639 |
| 2024-08-23 | 17.12 | $35.09 | 42600 |
| 2024-08-22 | 16.56 | $34.15 | 28700 |
| 2024-08-21 | 16.14 | $34.36 | 65800 |
| 2024-08-20 | 15.52 | $32.77 | 26800 |
| 2024-08-19 | 15.45 | $32.67 | 56610 |
| 2024-08-16 | 15.39 | $31.55 | 35000 |
| 2024-08-15 | 15.85 | $31.96 | 34227 |
| 2024-08-14 | 16.06 | $31.60 | 66700 |
| 2024-08-13 | 16.44 | $31.49 | 59100 |
| 2024-08-12 | 16.90 | $30.85 | 80441 |
| 2024-08-09 | 17.59 | $30.81 | 71909 |
| 2024-08-08 | 18.36 | $30.54 | 67814 |
| 2024-08-07 | 19.30 | $29.45 | 145000 |
| 2024-08-06 | 20.12 | $28.16 | 215600 |
| 2024-08-05 | 20.00 | $27.70 | 84442 |
| 2024-08-02 | 19.60 | $27.97 | 36700 |
| 2024-08-01 | 19.71 | $28.58 | 44400 |
| 2024-07-31 | 20.40 | $31.08 | 93848 |
| 2024-07-30 | 20.28 | $30.46 | 54101 |
| 2024-07-29 | 20.60 | $30.80 | 70200 |
| 2024-07-26 | 20.94 | $30.39 | 42800 |
| 2024-07-25 | 21.64 | $29.39 | 21449 |
| 2024-07-24 | 22.43 | $28.37 | 37400 |
| 2024-07-23 | 22.75 | $28.34 | 18700 |
| 2024-07-22 | 22.67 | $28.20 | 21600 |
| 2024-07-19 | 22.49 | $28.29 | 12041 |
| 2024-07-18 | 22.69 | $28.32 | 26330 |
| 2024-07-17 | 23.01 | $28.36 | 25814 |
| 2024-07-16 | 23.42 | $28.38 | 24118 |
| 2024-07-15 | 23.80 | $27.78 | 17000 |
| 2024-07-12 | 23.76 | $27.88 | 51800 |
| 2024-07-11 | 23.72 | $28.31 | 73800 |
| 2024-07-10 | 24.47 | $28.18 | 70041 |
| 2024-07-09 | 24.98 | $27.84 | 27400 |
| 2024-07-08 | 25.70 | $27.53 | 26038 |
| 2024-07-05 | 25.22 | $27.20 | 25308 |
| 2024-07-03 | 24.73 | $27.43 | 27200 |
| 2024-07-02 | 23.94 | $27.52 | 53000 |
| 2024-07-01 | 23.11 | $27.17 | 41428 |
| 2024-06-28 | 22.01 | $27.13 | 58610 |
| 2024-06-27 | 20.86 | $27.27 | 29600 |
| 2024-06-26 | 19.74 | $27.52 | 32300 |
| 2024-06-25 | 18.65 | $27.67 | 81643 |
| 2024-06-24 | 17.44 | $27.31 | 53520 |
| 2024-06-21 | 16.15 | $27.16 | 65346 |
| 2024-06-20 | 15.05 | $27.23 | 51803 |
| 2024-06-18 | 13.88 | $27.90 | 54200 |
| 2024-06-17 | 13.34 | $27.75 | 41835 |
| 2024-06-14 | 12.62 | $28.13 | 33200 |
| 2024-06-13 | 11.86 | $28.00 | 32447 |
| 2024-06-12 | 11.47 | $28.80 | 20641 |
| 2024-06-11 | 11.59 | $28.95 | 72945 |
| 2024-06-10 | 11.72 | $29.07 | 105903 |
| 2024-06-07 | 11.89 | $29.31 | 20300 |
| 2024-06-06 | 12.09 | $29.25 | 26838 |
| 2024-06-05 | 12.67 | $29.06 | 34300 |
| 2024-06-04 | 13.16 | $29.84 | 124900 |
| 2024-06-03 | 13.58 | $29.92 | 113546 |
| 2024-05-31 | 13.49 | $28.94 | 42100 |
| 2024-05-30 | 14.11 | $28.66 | 38746 |
| 2024-05-29 | 14.71 | $28.28 | 53204 |
| 2024-05-28 | 15.07 | $28.66 | 30600 |
| 2024-05-24 | 15.74 | $28.33 | 22100 |
| 2024-05-23 | 15.88 | $27.90 | 35302 |
| 2024-05-22 | 16.34 | $27.74 | 18900 |
| 2024-05-21 | 16.82 | $27.98 | 26124 |
| 2024-05-20 | 17.06 | $28.14 | 36100 |
| 2024-05-17 | 17.31 | $27.73 | 33300 |
| 2024-05-16 | 17.30 | $27.85 | 20600 |
| 2024-05-15 | 17.41 | $28.47 | 29830 |
| 2024-05-14 | 17.75 | $28.24 | 19733 |
| 2024-05-13 | 18.11 | $27.96 | 20400 |
| 2024-05-10 | 18.46 | $28.17 | 26000 |
| 2024-05-09 | 19.20 | $28.11 | 44400 |
| 2024-05-08 | 19.75 | $27.82 | 38534 |
| 2024-05-07 | 20.10 | $27.93 | 25100 |
| 2024-05-06 | 20.49 | $27.91 | 22618 |
| 2024-05-03 | 20.90 | $27.84 | 22000 |
| 2024-05-02 | 21.63 | $27.64 | 27000 |
| 2024-05-01 | 21.66 | $27.45 | 26100 |
| 2024-04-30 | 21.46 | $26.97 | 25400 |
| 2024-04-29 | 21.04 | $27.26 | 35038 |
| 2024-04-26 | 20.81 | $27.07 | 35509 |
| 2024-04-25 | 20.32 | $26.17 | 45845 |
| 2024-04-24 | 19.13 | $27.66 | 59549 |
| 2024-04-23 | 18.66 | $28.84 | 38531 |
| 2024-04-22 | 18.38 | $28.81 | 90700 |
| 2024-04-19 | 18.74 | $28.24 | 22113 |
| 2024-04-18 | 18.68 | $28.24 | 22249 |
| 2024-04-17 | 18.62 | $28.42 | 29417 |
| 2024-04-16 | 18.55 | $28.65 | 37437 |
| 2024-04-15 | 19.14 | $28.92 | 24300 |
| 2024-04-12 | 20.12 | $28.97 | 19918 |
| 2024-04-11 | 21.08 | $29.10 | 36824 |
| 2024-04-10 | 21.97 | $28.89 | 24849 |
| 2024-04-09 | 22.76 | $29.21 | 34500 |
| 2024-04-08 | 23.48 | $29.26 | 19600 |
| 2024-04-05 | 24.09 | $29.19 | 20216 |
| 2024-04-04 | 24.95 | $29.15 | 26600 |
| 2024-04-03 | 25.80 | $29.66 | 20500 |
| 2024-04-02 | 26.43 | $29.59 | 33249 |
| 2024-04-01 | 27.00 | $29.75 | 91838 |
| 2024-03-28 | 27.51 | $29.75 | 35300 |
| 2024-03-27 | 27.93 | $29.73 | 19600 |
| 2024-03-26 | 28.37 | $29.66 | 36447 |
| 2024-03-25 | 28.52 | $29.46 | 40200 |
| 2024-03-22 | 28.96 | $29.95 | 21233 |
| 2024-03-21 | 28.84 | $29.82 | 63800 |
| 2024-03-20 | 28.72 | $29.78 | 43408 |
| 2024-03-19 | 28.85 | $29.75 | 55400 |
| 2024-03-18 | 29.06 | $29.65 | 49500 |
| 2024-03-15 | 29.29 | $29.40 | 25800 |
| 2024-03-14 | 29.72 | $29.27 | 53200 |
| 2024-03-13 | 30.18 | $29.44 | 37800 |
| 2024-03-12 | 30.33 | $30.14 | 42819 |
| 2024-03-11 | 30.34 | $29.73 | 48700 |
| 2024-03-08 | 30.17 | $31.05 | 90537 |
| 2024-03-07 | 29.24 | $30.10 | 26902 |
| 2024-03-06 | 28.93 | $29.61 | 46800 |
| 2024-03-05 | 28.85 | $29.15 | 50500 |
| 2024-03-04 | 28.99 | $29.48 | 45100 |
| 2024-03-01 | 28.81 | $29.28 | 52800 |
| 2024-02-29 | 28.91 | $29.19 | 29840 |
| 2024-02-28 | 29.01 | $28.91 | 38500 |
| 2024-02-27 | 28.73 | $29.11 | 71740 |
| 2024-02-26 | 28.02 | $28.50 | 35400 |
| 2024-02-23 | 27.78 | $28.59 | 38124 |
| 2024-02-22 | 27.39 | $28.53 | 75944 |
| 2024-02-21 | 27.14 | $28.11 | 32100 |
| 2024-02-20 | 27.14 | $27.96 | 32000 |
| 2024-02-16 | 27.22 | $27.97 | 69419 |
| 2024-02-15 | 26.37 | $27.63 | 64300 |
| 2024-02-14 | 25.70 | $27.42 | 36328 |
| 2024-02-13 | 25.01 | $27.23 | 38300 |
| 2024-02-12 | 24.35 | $27.26 | 43400 |
| 2024-02-09 | 23.65 | $27.17 | 61432 |
| 2024-02-08 | 23.32 | $27.21 | 42018 |
| 2024-02-07 | 22.96 | $27.67 | 164300 |
| 2024-02-06 | 22.26 | $26.95 | 50900 |
| 2024-02-05 | 21.99 | $26.98 | 46100 |
| 2024-02-02 | 21.63 | $26.84 | 46948 |
| 2024-02-01 | 21.42 | $27.55 | 63213 |
| 2024-01-31 | 20.36 | $27.54 | 76100 |
| 2024-01-30 | 19.25 | $26.81 | 150448 |
| 2024-01-29 | 18.54 | $25.80 | 30614 |
| 2024-01-26 | 18.93 | $25.58 | 18900 |
| 2024-01-25 | 19.08 | $25.47 | 58900 |
| 2024-01-24 | 19.53 | $25.74 | 112700 |
| 2024-01-23 | 19.74 | $25.60 | 66800 |
| 2024-01-22 | 20.08 | $25.50 | 22304 |
| 2024-01-19 | 20.43 | $25.26 | 42600 |
| 2024-01-18 | 21.22 | $25.63 | 25100 |
| 2024-01-17 | 21.78 | $25.43 | 30200 |
| 2024-01-16 | 22.49 | $25.81 | 19600 |
| 2024-01-12 | 22.49 | $25.89 | 33632 |
| 2024-01-11 | 22.29 | $25.63 | 21600 |
| 2024-01-10 | 22.27 | $25.70 | 21533 |
| 2024-01-09 | 22.08 | $25.33 | 26418 |
| 2024-01-08 | 22.12 | $25.84 | 26535 |
| 2024-01-05 | 22.17 | $25.52 | 22700 |
| 2024-01-04 | 22.35 | $25.33 | 27200 |
| 2024-01-03 | 22.54 | $25.26 | 47740 |
| 2024-01-02 | 22.75 | $25.45 | 18112 |
| 2023-12-29 | 23.22 | $25.60 | 54149 |
| 2023-12-28 | 23.47 | $25.60 | 15800 |
| 2023-12-27 | 23.65 | $26.03 | 28200 |
| 2023-12-26 | 23.34 | $26.04 | 19329 |
| 2023-12-22 | 23.03 | $25.81 | 64100 |
| 2023-12-21 | 22.91 | $26.02 | 26845 |
| 2023-12-20 | 22.82 | $25.47 | 22800 |
| 2023-12-19 | 23.00 | $25.66 | 55700 |
| 2023-12-18 | 23.19 | $25.20 | 39848 |
| 2023-12-15 | 23.92 | $25.33 | 39145 |
| 2023-12-14 | 24.14 | $25.85 | 25018 |
| 2023-12-13 | 24.10 | $26.34 | 97614 |
| 2023-12-12 | 24.15 | $26.00 | 130414 |
| 2023-12-11 | 24.47 | $26.10 | 22600 |
| 2023-12-08 | 23.90 | $25.78 | 72400 |
| 2023-12-07 | 23.44 | $26.15 | 49100 |
| 2023-12-06 | 22.56 | $26.04 | 49321 |
| 2023-12-05 | 21.64 | $25.85 | 138300 |
| 2023-12-04 | 20.77 | $25.90 | 30205 |
| 2023-12-01 | 19.71 | $26.26 | 21700 |
| 2023-11-30 | 18.96 | $25.77 | 87400 |
| 2023-11-29 | 18.49 | $25.56 | 16047 |
| 2023-11-28 | 17.81 | $25.60 | 31513 |
| 2023-11-27 | 17.26 | $25.19 | 10542 |
| 2023-11-24 | 17.07 | $25.23 | 12742 |
| 2023-11-22 | 16.87 | $25.03 | 32200 |
| 2023-11-21 | 16.49 | $25.06 | 22605 |
| 2023-11-20 | 16.15 | $24.80 | 38600 |
| 2023-11-17 | 15.98 | $24.84 | 19400 |
| 2023-11-16 | 15.64 | $24.63 | 19646 |
| 2023-11-15 | 15.45 | $24.59 | 27116 |
| 2023-11-14 | 15.26 | $25.04 | 49315 |
| 2023-11-13 | 15.06 | $24.70 | 133900 |
| 2023-11-10 | 15.10 | $24.48 | 44200 |
| 2023-11-09 | 14.80 | $24.14 | 56348 |
| 2023-11-08 | 14.56 | $24.25 | 28200 |
| 2023-11-07 | 14.19 | $24.46 | 43400 |
| 2023-11-06 | 13.69 | $24.80 | 81741 |
| 2023-11-03 | 12.77 | $24.75 | 44600 |
| 2023-11-02 | 12.22 | $24.41 | 45300 |
| 2023-11-01 | 12.02 | $24.09 | 55012 |
| 2023-10-31 | 12.04 | $23.58 | 96500 |
| 2023-10-30 | 12.46 | $23.39 | 47841 |
| 2023-10-27 | 13.12 | $22.98 | 53600 |
| 2023-10-26 | 13.52 | $23.15 | 79300 |
| 2023-10-25 | 13.95 | $24.38 | 38000 |
| 2023-10-24 | 13.74 | $24.36 | 72906 |
| 2023-10-23 | 14.17 | $24.44 | 52832 |
| 2023-10-20 | 14.59 | $24.48 | 45600 |
| 2023-10-19 | 14.74 | $25.13 | 90000 |
| 2023-10-18 | 14.91 | $24.54 | 49217 |
| 2023-10-17 | 15.62 | $24.66 | 60500 |
| 2023-10-16 | 16.37 | $24.56 | 102543 |
| 2023-10-13 | 16.70 | $24.04 | 81721 |
| 2023-10-12 | 16.70 | $24.20 | 51643 |
| 2023-10-11 | 16.53 | $24.10 | 33616 |
| 2023-10-10 | 16.76 | $24.04 | 52500 |
| 2023-10-09 | 16.78 | $23.61 | 38226 |
| 2023-10-06 | 16.54 | $23.61 | 48500 |
| 2023-10-05 | 15.91 | $23.40 | 49012 |
| 2023-10-04 | 15.09 | $23.06 | 72300 |
| 2023-10-03 | 13.60 | $23.25 | 92413 |
| 2023-10-02 | 12.51 | $23.77 | 38929 |
| 2023-09-29 | 11.81 | $24.00 | 50231 |
| 2023-09-28 | 11.33 | $24.59 | 50634 |
| 2023-09-27 | 11.19 | $24.30 | 40446 |
| 2023-09-26 | 10.78 | $24.35 | 29125 |
| 2023-09-25 | 10.44 | $24.65 | 26421 |
| 2023-09-22 | 10.08 | $24.62 | 27300 |
| 2023-09-21 | 10.02 | $24.54 | 22700 |
| 2023-09-20 | 9.96 | $24.67 | 50307 |
| 2023-09-19 | 10.04 | $24.94 | 57800 |
| 2023-09-18 | 10.15 | $24.50 | 36700 |
| 2023-09-15 | 9.79 | $24.48 | 31514 |
| 2023-09-14 | 10.10 | $24.52 | 37900 |
| 2023-09-13 | 10.38 | $24.21 | 52200 |
| 2023-09-12 | 10.61 | $24.38 | 95800 |
| 2023-09-11 | 10.85 | $24.48 | 56720 |
| 2023-09-08 | 11.24 | $24.10 | 27000 |
| 2023-09-07 | 11.33 | $24.35 | 49430 |
| 2023-09-06 | 11.42 | $24.43 | 53329 |
| 2023-09-05 | 11.89 | $24.33 | 34838 |
| 2023-09-01 | 12.00 | $24.55 | 34638 |
| 2023-08-31 | 12.34 | $24.55 | 26109 |
| 2023-08-30 | 12.71 | $24.29 | 50712 |
| 2023-08-29 | 12.92 | $24.69 | 46641 |
| 2023-08-28 | 13.34 | $24.53 | 84801 |
| 2023-08-25 | 14.04 | $24.34 | 86600 |
| 2023-08-24 | 14.71 | $24.09 | 58000 |
| 2023-08-23 | 15.42 | $24.37 | 30400 |
| 2023-08-22 | 15.76 | $24.31 | 50200 |
| 2023-08-21 | 16.12 | $24.14 | 57100 |
| 2023-08-18 | 15.66 | $24.22 | 68100 |
| 2023-08-17 | 15.18 | $24.35 | 61849 |
| 2023-08-16 | 15.11 | $24.34 | 91724 |
| 2023-08-15 | 14.40 | $24.35 | 54500 |
| 2023-08-14 | 13.65 | $24.70 | 36600 |
| 2023-08-11 | 13.44 | $25.17 | 45900 |
| 2023-08-10 | 13.33 | $25.22 | 154700 |
| 2023-08-09 | 13.69 | $25.20 | 71902 |
| 2023-08-08 | 13.80 | $25.21 | 82800 |
| 2023-08-07 | 13.92 | $25.32 | 82800 |
| 2023-08-04 | 14.35 | $25.28 | 47900 |
| 2023-08-03 | 14.80 | $25.08 | 66200 |
| 2023-08-02 | 14.82 | $25.56 | 94003 |
| 2023-08-01 | 15.30 | $25.61 | 230018 |
| 2023-07-31 | 15.95 | $25.86 | 37300 |
| 2023-07-28 | 16.61 | $25.73 | 69100 |
| 2023-07-27 | 17.30 | $26.40 | 53240 |
| 2023-07-26 | 17.08 | $26.74 | 35800 |
| 2023-07-25 | 17.22 | $26.60 | 38041 |
| 2023-07-24 | 17.51 | $26.58 | 49900 |
| 2023-07-21 | 17.83 | $26.52 | 39900 |
| 2023-07-20 | 18.19 | $26.67 | 19600 |
| 2023-07-19 | 18.17 | $26.84 | 25934 |
| 2023-07-18 | 17.91 | $26.93 | 57519 |
| 2023-07-17 | 17.77 | $26.35 | 24732 |
| 2023-07-14 | 18.25 | $26.33 | 35614 |
| 2023-07-13 | 18.77 | $26.75 | 57936 |
| 2023-07-12 | 19.31 | $26.71 | 35616 |
| 2023-07-11 | 19.56 | $26.52 | 28812 |
| 2023-07-10 | 20.08 | $26.34 | 21810 |
| 2023-07-07 | 20.85 | $26.19 | 26600 |
| 2023-07-06 | 21.83 | $26.19 | 36318 |
| 2023-07-05 | 22.74 | $26.27 | 38816 |
| 2023-07-03 | 23.69 | $26.54 | 105700 |
| 2023-06-30 | 24.00 | $26.29 | 45000 |
| 2023-06-29 | 24.54 | $26.35 | 29818 |
| 2023-06-28 | 24.96 | $26.57 | 36109 |
| 2023-06-27 | 25.40 | $26.49 | 56305 |
| 2023-06-26 | 25.48 | $26.59 | 31200 |
| 2023-06-23 | 25.53 | $26.17 | 67800 |
| 2023-06-22 | 26.10 | $27.04 | 52738 |
| 2023-06-21 | 25.33 | $27.09 | 38800 |
| 2023-06-20 | 24.46 | $27.24 | 107328 |
| 2023-06-16 | 23.61 | $26.76 | 85332 |
| 2023-06-15 | 22.93 | $26.57 | 362900 |
| 2023-06-14 | 22.56 | $25.87 | 277705 |
| 2023-06-13 | 22.79 | $25.85 | 131800 |
| 2023-06-12 | 23.05 | $25.71 | 41100 |
| 2023-06-09 | 22.68 | $25.66 | 65509 |
| 2023-06-08 | 22.44 | $25.40 | 69017 |
| 2023-06-07 | 22.52 | $25.20 | 35700 |
| 2023-06-06 | 22.55 | $25.65 | 119100 |
| 2023-06-05 | 22.03 | $25.41 | 81900 |
| 2023-06-02 | 21.48 | $25.23 | 91300 |
| 2023-06-01 | 20.58 | $25.26 | 71700 |
| 2023-05-31 | 20.02 | $24.68 | 71627 |
| 2023-05-30 | 19.84 | $24.82 | 36624 |
| 2023-05-26 | 19.20 | $24.93 | 183617 |
| 2023-05-25 | 18.66 | $25.05 | 94500 |
| 2023-05-24 | 17.82 | $24.73 | 96400 |
| 2023-05-23 | 17.20 | $24.52 | 61800 |
| 2023-05-22 | 16.55 | $24.91 | 66045 |
| 2023-05-19 | 15.65 | $24.63 | 122538 |
| 2023-05-18 | 14.93 | $24.27 | 47000 |
| 2023-05-17 | 14.50 | $24.30 | 84608 |
| 2023-05-16 | 14.13 | $23.76 | 102900 |
| 2023-05-15 | 14.16 | $23.90 | 39100 |
| 2023-05-12 | 14.19 | $23.71 | 40301 |
| 2023-05-11 | 13.96 | $23.69 | 46200 |
| 2023-05-10 | 13.71 | $23.78 | 65026 |
| 2023-05-09 | 13.58 | $24.03 | 28611 |
| 2023-05-08 | 13.17 | $24.04 | 76100 |
| 2023-05-05 | 12.83 | $23.76 | 41900 |
| 2023-05-04 | 12.80 | $23.66 | 72303 |
| 2023-05-03 | 12.94 | $23.60 | 63600 |
| 2023-05-02 | 13.09 | $23.34 | 79300 |
| 2023-05-01 | 13.33 | $23.32 | 103600 |
| 2023-04-28 | 13.64 | $23.72 | 37300 |
| 2023-04-27 | 12.72 | $23.71 | 317026 |
| 2023-04-26 | 11.46 | $22.70 | 136300 |
| 2023-04-25 | 10.92 | $22.22 | 226518 |
| 2023-04-24 | 11.36 | $22.11 | 43403 |
| 2023-04-21 | 11.82 | $22.31 | 27400 |
| 2023-04-20 | 12.18 | $22.03 | 41902 |
| 2023-04-19 | 12.70 | $21.93 | 45600 |
| 2023-04-18 | 13.04 | $22.18 | 35600 |
| 2023-04-17 | 13.58 | $21.97 | 26300 |
| 2023-04-14 | 13.82 | $21.86 | 28841 |
| 2023-04-13 | 14.12 | $22.06 | 20847 |
| 2023-04-12 | 14.64 | $22.08 | 203600 |
| 2023-04-11 | 15.12 | $21.90 | 105700 |
| 2023-04-10 | 15.68 | $21.87 | 112700 |
| 2023-04-06 | 16.31 | $22.19 | 63900 |
| 2023-04-05 | 16.48 | $22.12 | 35833 |
| 2023-04-04 | 16.63 | $22.29 | 27100 |
| 2023-04-03 | 16.78 | $22.47 | 75100 |
| 2023-03-31 | 16.69 | $22.25 | 56828 |
| 2023-03-30 | 17.06 | $22.05 | 233743 |
| 2023-03-29 | 17.50 | $21.80 | 67721 |
| 2023-03-28 | 18.26 | $21.80 | 140704 |
| 2023-03-27 | 18.88 | $21.91 | 38324 |
| 2023-03-24 | 19.74 | $21.77 | 49400 |
| 2023-03-23 | 20.35 | $21.81 | 126341 |
| 2023-03-22 | 21.07 | $21.69 | 55013 |
| 2023-03-21 | 21.64 | $21.77 | 99002 |
| 2023-03-20 | 22.23 | $21.80 | 53400 |
| 2023-03-17 | 22.49 | $21.54 | 50900 |
| 2023-03-16 | 22.65 | $21.50 | 37522 |
| 2023-03-15 | 22.50 | $21.21 | 73600 |
| 2023-03-14 | 21.98 | $21.30 | 79800 |
| 2023-03-13 | 21.45 | $21.72 | 136403 |
| 2023-03-10 | 21.32 | $21.77 | 57420 |
| 2023-03-09 | 21.50 | $21.75 | 75045 |
| 2023-03-08 | 21.36 | $21.45 | 740400 |
| 2023-03-07 | 21.16 | $21.28 | 525785 |
| 2023-03-06 | 20.94 | $21.63 | 934000 |
| 2023-03-03 | 21.13 | $21.66 | 332243 |
| 2023-03-02 | 21.18 | $21.53 | 353206 |
| 2023-03-01 | 20.88 | $21.57 | 449728 |
| 2023-02-28 | 20.76 | $21.47 | 626300 |
| 2023-02-27 | 20.46 | $21.85 | 489823 |
| 2023-02-24 | 20.62 | $21.47 | 603431 |
| 2023-02-23 | 20.09 | $21.74 | 550830 |
| 2023-02-22 | 19.64 | $21.58 | 597400 |
| 2023-02-21 | 19.21 | $21.85 | 594206 |
| 2023-02-17 | 19.06 | $21.89 | 572547 |
| 2023-02-16 | 18.79 | $21.66 | 354547 |
| 2023-02-15 | 18.13 | $21.74 | 331400 |
| 2023-02-14 | 17.49 | $21.74 | 353923 |
| 2023-02-13 | 16.87 | $21.88 | 664916 |
| 2023-02-10 | 16.21 | $22.04 | 424908 |
| 2023-02-09 | 15.87 | $22.05 | 350300 |
| 2023-02-08 | 15.61 | $21.94 | 371815 |
| 2023-02-07 | 14.92 | $22.24 | 400838 |
| 2023-02-06 | 14.35 | $22.10 | 499523 |
| 2023-02-03 | 13.66 | $22.22 | 440785 |
| 2023-02-02 | 13.20 | $22.33 | 507000 |
| 2023-02-01 | 12.81 | $22.44 | 736746 |
| 2023-01-31 | 12.39 | $22.20 | 1.2M |
| 2023-01-30 | 11.91 | $21.27 | 2.0M |
| 2023-01-27 | 11.40 | $22.72 | 259800 |
| 2023-01-26 | 10.94 | $22.74 | 246500 |
| 2023-01-25 | 10.51 | $22.63 | 403400 |
| 2023-01-24 | 10.09 | $22.38 | 242106 |
| 2023-01-23 | 9.99 | $22.23 | 428107 |
| 2023-01-20 | 10.11 | $22.33 | 224600 |
| 2023-01-19 | 10.23 | $22.08 | 432621 |
| 2023-01-18 | 10.66 | $21.88 | 379300 |
| 2023-01-17 | 11.12 | $21.89 | 299020 |
| 2023-01-13 | 11.61 | $22.13 | 512900 |
| 2023-01-12 | 12.18 | $22.20 | 409200 |
| 2023-01-11 | 12.71 | $21.94 | 334400 |
| 2023-01-10 | 13.03 | $21.77 | 296140 |
| 2023-01-09 | 13.21 | $21.91 | 273800 |
| 2023-01-06 | 13.62 | $21.93 | 278019 |
| 2023-01-05 | 13.83 | $21.32 | 350413 |
| 2023-01-04 | 13.15 | $21.37 | 896000 |
| 2023-01-03 | 12.58 | $21.75 | 377300 |
| 2022-12-30 | 12.40 | $21.68 | 380561 |
| 2022-12-29 | 11.85 | $21.58 | 499100 |
| 2022-12-28 | 11.20 | $21.63 | 297910 |
| 2022-12-27 | 10.64 | $22.01 | 242600 |
| 2022-12-23 | 10.44 | $22.09 | 344400 |
| 2022-12-22 | 10.28 | $22.11 | 511617 |
| 2022-12-21 | 10.10 | $22.18 | 436040 |
| 2022-12-20 | 9.97 | $22.41 | 682540 |
| 2022-12-19 | 10.28 | $22.16 | 293640 |
| 2022-12-16 | 10.25 | $22.18 | 839623 |
| 2022-12-15 | 10.21 | $22.36 | 293700 |
| 2022-12-14 | 10.56 | $22.78 | 401213 |
| 2022-12-13 | 10.88 | $22.64 | 360100 |
| 2022-12-12 | 11.36 | $22.55 | 460629 |
| 2022-12-09 | 11.79 | $22.73 | 200300 |
| 2022-12-08 | 12.29 | $22.57 | 312244 |
| 2022-12-07 | 12.79 | $22.48 | 222509 |
| 2022-12-06 | 13.25 | $22.51 | 350438 |
| 2022-12-05 | 13.73 | $22.42 | 345000 |
| 2022-12-02 | 14.24 | $23.01 | 319500 |
| 2022-12-01 | 14.77 | $23.34 | 161500 |
| 2022-11-30 | 14.74 | $23.36 | 376300 |
| 2022-11-29 | 14.70 | $22.93 | 273929 |
| 2022-11-28 | 15.12 | $22.83 | 196200 |
| 2022-11-25 | 15.56 | $23.00 | 84000 |
| 2022-11-23 | 15.91 | $23.05 | 219700 |
| 2022-11-22 | 16.26 | $22.90 | 345642 |
| 2022-11-21 | 16.82 | $22.47 | 169925 |
| 2022-11-18 | 17.64 | $22.79 | 155500 |
| 2022-11-17 | 18.32 | $22.47 | 185800 |
| 2022-11-16 | 19.19 | $22.37 | 318112 |
| 2022-11-15 | 20.19 | $22.43 | 303726 |
| 2022-11-14 | 21.07 | $22.52 | 361929 |
| 2022-11-11 | 22.07 | $22.76 | 399900 |
| 2022-11-10 | 23.00 | $22.67 | 549804 |
| 2022-11-09 | 24.05 | $21.80 | 465100 |
| 2022-11-08 | 24.75 | $21.95 | 550741 |
| 2022-11-07 | 25.51 | $21.81 | 295300 |
| 2022-11-04 | 26.10 | $21.55 | 397333 |
| 2022-11-03 | 26.37 | $20.85 | 563100 |
| 2022-11-02 | 26.03 | $21.18 | 375300 |
| 2022-11-01 | 25.87 | $21.40 | 444300 |
| 2022-10-31 | 25.80 | $21.21 | 402347 |
| 2022-10-28 | 25.24 | $21.26 | 537700 |
| 2022-10-27 | 24.65 | $21.38 | 435247 |
| 2022-10-26 | 24.17 | $21.32 | 1.3M |
| 2022-10-25 | 23.66 | $23.02 | 340600 |
| 2022-10-24 | 24.76 | $22.52 | 296306 |
| 2022-10-21 | 25.24 | $22.53 | 306800 |
| 2022-10-20 | 25.75 | $22.05 | 376200 |
| 2022-10-19 | 25.79 | $22.01 | 333639 |
| 2022-10-18 | 25.54 | $22.19 | 348700 |
| 2022-10-17 | 25.41 | $22.09 | 340900 |
| 2022-10-14 | 24.97 | $21.86 | 454100 |
| 2022-10-13 | 24.51 | $22.23 | 463200 |
| 2022-10-12 | 24.02 | $21.98 | 339500 |
| 2022-10-11 | 23.74 | $22.07 | 333406 |
| 2022-10-10 | 23.61 | $22.55 | 315518 |
| 2022-10-07 | 23.77 | $22.65 | 214811 |
| 2022-10-06 | 24.15 | $22.90 | 330748 |
| 2022-10-05 | 24.78 | $22.86 | 245500 |
| 2022-10-04 | 25.38 | $22.82 | 566100 |
| 2022-10-03 | 25.86 | $22.15 | 325500 |
| 2022-09-30 | 25.50 | $21.80 | 441100 |
| 2022-09-29 | 24.98 | $22.01 | 623400 |
| 2022-09-28 | 24.30 | $21.82 | 4.0M |
| 2022-09-27 | 23.45 | $21.67 | 1.2M |
| 2022-09-26 | 22.50 | $22.05 | 684300 |
| 2022-09-23 | 21.77 | $22.42 | 218204 |
| 2022-09-22 | 21.26 | $22.73 | 262500 |
| 2022-09-21 | 21.08 | $22.71 | 258711 |
| 2022-09-20 | 20.73 | $22.99 | 248900 |
| 2022-09-19 | 20.60 | $23.11 | 163600 |
| 2022-09-16 | 20.41 | $23.03 | 243811 |
| 2022-09-15 | 20.17 | $22.83 | 340000 |
| 2022-09-14 | 19.73 | $22.84 | 263200 |
| 2022-09-13 | 19.30 | $22.53 | 237407 |
| 2022-09-12 | 18.76 | $23.29 | 208300 |
| 2022-09-09 | 18.76 | $23.15 | 146400 |
| 2022-09-08 | 18.48 | $22.85 | 348100 |
| 2022-09-07 | 17.73 | $22.62 | 278100 |
| 2022-09-06 | 16.61 | $22.87 | 235100 |
| 2022-09-02 | 15.67 | $23.12 | 352400 |
| 2022-09-01 | 14.86 | $23.39 | 227824 |
| 2022-08-31 | 14.16 | $23.88 | 332800 |
| 2022-08-30 | 13.93 | $24.57 | 138900 |
| 2022-08-29 | 14.28 | $24.47 | 167100 |
| 2022-08-26 | 14.48 | $24.72 | 174541 |
| 2022-08-25 | 15.18 | $25.23 | 245400 |
| 2022-08-24 | 15.56 | $25.07 | 257534 |
| 2022-08-23 | 16.07 | $25.11 | 198000 |
| 2022-08-22 | 16.48 | $25.28 | 175100 |
| 2022-08-19 | 16.51 | $25.54 | 121006 |
| 2022-08-18 | 16.54 | $25.65 | 166197 |
| 2022-08-17 | 16.15 | $25.67 | 159800 |
| 2022-08-16 | 15.73 | $25.51 | 298443 |
| 2022-08-15 | 15.40 | $25.70 | 142114 |
| 2022-08-12 | 14.72 | $25.78 | 105501 |
| 2022-08-11 | 13.93 | $25.57 | 165700 |
| 2022-08-10 | 13.16 | $25.49 | 267708 |
| 2022-08-09 | 12.41 | $24.75 | 164036 |
| 2022-08-08 | 12.23 | $24.81 | 250517 |
| 2022-08-05 | 11.87 | $24.32 | 236500 |
| 2022-08-04 | 12.16 | $23.90 | 154508 |
| 2022-08-03 | 12.65 | $23.85 | 237900 |
| 2022-08-02 | 13.09 | $23.49 | 178919 |
| 2022-08-01 | 13.32 | $23.72 | 211000 |
| 2022-07-29 | 13.69 | $23.68 | 208340 |
| 2022-07-28 | 13.94 | $23.56 | 295000 |
| 2022-07-27 | 14.29 | $23.24 | 498700 |
| 2022-07-26 | 14.33 | $22.97 | 515012 |
| 2022-07-25 | 14.37 | $23.82 | 275625 |
| 2022-07-22 | 14.53 | $23.59 | 248900 |
| 2022-07-21 | 14.86 | $23.38 | 158606 |
| 2022-07-20 | 15.59 | $23.09 | 227424 |
| 2022-07-19 | 16.13 | $22.97 | 248700 |
| 2022-07-18 | 16.48 | $22.51 | 240300 |
| 2022-07-15 | 16.81 | $22.62 | 314326 |
| 2022-07-14 | 16.69 | $22.41 | 188200 |
| 2022-07-13 | 16.24 | $22.65 | 161715 |
| 2022-07-12 | 16.04 | $22.95 | 202600 |
| 2022-07-11 | 15.85 | $22.93 | 203300 |
| 2022-07-08 | 16.03 | $22.93 | 210900 |
| 2022-07-07 | 16.02 | $22.96 | 289827 |
| 2022-07-06 | 15.95 | $22.72 | 613545 |
| 2022-07-05 | 15.64 | $22.68 | 320800 |
| 2022-07-01 | 15.23 | $23.07 | 374300 |
| 2022-06-30 | 14.97 | $22.71 | 195216 |
| 2022-06-29 | 14.24 | $22.71 | 238407 |
| 2022-06-28 | 13.64 | $23.50 | 290000 |
| 2022-06-27 | 13.76 | $23.71 | 217204 |
| 2022-06-24 | 13.54 | $23.64 | 180600 |
| 2022-06-23 | 13.20 | $23.65 | 275600 |
| 2022-06-22 | 12.89 | $23.69 | 279700 |
| 2022-06-21 | 12.55 | $23.94 | 305700 |
| 2022-06-17 | 12.43 | $23.85 | 451100 |
| 2022-06-16 | 12.11 | $24.19 | 336300 |
| 2022-06-15 | 12.04 | $24.39 | 365031 |
| 2022-06-14 | 11.98 | $23.94 | 189300 |
| 2022-06-13 | 11.48 | $24.11 | 382600 |
| 2022-06-10 | 11.20 | $24.58 | 207101 |
| 2022-06-09 | 11.34 | $24.93 | 264440 |
| 2022-06-08 | 11.90 | $25.26 | 235935 |
| 2022-06-07 | 12.21 | $25.50 | 186631 |
| 2022-06-06 | 12.38 | $25.40 | 223421 |
| 2022-06-03 | 12.55 | $25.22 | 315905 |
| 2022-06-02 | 13.10 | $25.56 | 277600 |
| 2022-06-01 | 12.71 | $25.49 | 260400 |
| 2022-05-31 | 12.30 | $25.39 | 645341 |
| 2022-05-27 | 12.12 | $25.73 | 201548 |
| 2022-05-26 | 11.58 | $25.57 | 237318 |
| 2022-05-25 | 11.14 | $25.21 | 590523 |
| 2022-05-24 | 11.00 | $25.35 | 426259 |
| 2022-05-23 | 10.79 | $25.23 | 244885 |
| 2022-05-20 | 10.73 | $25.03 | 238101 |
| 2022-05-19 | 10.81 | $25.05 | 259142 |
| 2022-05-18 | 10.66 | $24.72 | 282300 |
| 2022-05-17 | 10.64 | $24.91 | 313900 |
| 2022-05-16 | 10.70 | $24.57 | 407941 |
| 2022-05-13 | 11.01 | $24.58 | 246800 |
| 2022-05-12 | 11.42 | $24.64 | 657407 |
| 2022-05-11 | 11.85 | $24.01 | 451309 |
| 2022-05-10 | 12.24 | $23.93 | 304000 |
| 2022-05-09 | 12.46 | $23.52 | 429242 |
| 2022-05-06 | 12.24 | $23.18 | 369300 |
| 2022-05-05 | 11.60 | $22.89 | 466709 |
| 2022-05-04 | 10.92 | $23.35 | 209010 |
| 2022-05-03 | 10.12 | $22.90 | 181300 |
| 2022-05-02 | 9.90 | $22.79 | 388930 |
| 2022-04-29 | 9.68 | $22.98 | 219708 |
| 2022-04-28 | 9.76 | $23.19 | 271416 |
| 2022-04-27 | 9.60 | $22.70 | 409505 |
| 2022-04-26 | 9.15 | $22.68 | 453016 |
| 2022-04-25 | 8.67 | $23.32 | 293335 |
| 2022-04-22 | 8.58 | $23.15 | 229400 |
| 2022-04-21 | 8.59 | $23.38 | 377500 |
| 2022-04-20 | 8.81 | $24.58 | 250101 |
| 2022-04-19 | 8.21 | $24.02 | 176404 |
| 2022-04-18 | 8.32 | $23.92 | 180500 |
| 2022-04-14 | 8.42 | $24.13 | 261600 |
| 2022-04-13 | 8.19 | $23.78 | 223944 |
| 2022-04-12 | 8.45 | $23.71 | 166517 |
| 2022-04-11 | 8.72 | $23.77 | 193343 |
| 2022-04-08 | 9.11 | $24.23 | 311500 |
| 2022-04-07 | 9.22 | $24.02 | 206900 |
| 2022-04-06 | 9.68 | $23.78 | 185400 |
| 2022-04-05 | 9.96 | $23.93 | 186300 |
| 2022-04-04 | 10.43 | $24.43 | 173637 |
| 2022-04-01 | 10.44 | $24.39 | 149800 |
| 2022-03-31 | 10.50 | $24.31 | 208900 |
| 2022-03-30 | 10.46 | $24.34 | 135747 |
| 2022-03-29 | 10.42 | $24.45 | 208300 |
| 2022-03-28 | 10.38 | $23.88 | 128400 |
| 2022-03-25 | 10.78 | $23.99 | 147800 |
| 2022-03-24 | 11.32 | $24.06 | 140800 |
| 2022-03-23 | 11.85 | $23.67 | 336538 |
| 2022-03-22 | 12.38 | $23.96 | 287323 |
| 2022-03-21 | 12.93 | $24.15 | 203021 |
| 2022-03-18 | 13.24 | $24.14 | 152500 |
| 2022-03-17 | 13.67 | $23.97 | 198700 |
| 2022-03-16 | 14.25 | $24.27 | 250500 |
| 2022-03-15 | 14.67 | $23.76 | 221930 |
| 2022-03-14 | 15.25 | $23.37 | 229800 |
| 2022-03-11 | 15.58 | $23.12 | 231221 |
| 2022-03-10 | 15.81 | $23.06 | 287911 |
| 2022-03-09 | 15.71 | $22.97 | 303580 |
| 2022-03-08 | 15.38 | $22.28 | 360806 |
| 2022-03-07 | 14.50 | $22.20 | 239900 |
| 2022-03-04 | 13.57 | $22.87 | 238231 |
| 2022-03-03 | 13.04 | $22.97 | 249110 |
| 2022-03-02 | 12.52 | $22.96 | 358544 |
| 2022-03-01 | 11.77 | $23.25 | 244919 |
| 2022-02-28 | 11.36 | $23.63 | 247200 |
| 2022-02-25 | 11.21 | $23.83 | 185345 |
| 2022-02-24 | 11.11 | $23.47 | 418100 |
| 2022-02-23 | 10.54 | $23.70 | 225128 |
| 2022-02-22 | 10.59 | $23.98 | 329800 |
| 2022-02-18 | 10.84 | $24.58 | 177825 |
| 2022-02-17 | 10.96 | $24.46 | 207100 |
| 2022-02-16 | 11.08 | $24.70 | 212600 |
| 2022-02-15 | 11.11 | $24.81 | 161943 |
| 2022-02-14 | 11.13 | $24.30 | 232038 |
| 2022-02-11 | 11.60 | $24.38 | 221500 |
| 2022-02-10 | 11.80 | $24.55 | 234100 |
| 2022-02-09 | 11.80 | $24.72 | 261800 |
| 2022-02-08 | 11.75 | $24.63 | 162200 |
| 2022-02-07 | 11.75 | $24.35 | 146046 |
| 2022-02-04 | 12.02 | $24.08 | 136200 |
| 2022-02-03 | 12.40 | $24.23 | 279600 |
| 2022-02-02 | 12.49 | $24.08 | 231944 |
| 2022-02-01 | 12.86 | $23.87 | 219300 |
| 2022-01-31 | 13.53 | $23.72 | 279900 |
| 2022-01-28 | 14.06 | $23.36 | 344209 |
| 2022-01-27 | 14.22 | $23.91 | 312442 |
| 2022-01-26 | 14.89 | $24.44 | 550400 |
| 2022-01-25 | 14.95 | $25.00 | 542600 |
| 2022-01-24 | 14.52 | $24.34 | 490415 |
| 2022-01-21 | 14.96 | $23.89 | 308339 |
| 2022-01-20 | 15.75 | $23.96 | 427000 |
| 2022-01-19 | 16.51 | $23.82 | 237040 |
| 2022-01-18 | 17.23 | $23.98 | 283600 |
| 2022-01-14 | 18.07 | $24.41 | 154100 |
| 2022-01-13 | 18.45 | $24.44 | 224800 |
| 2022-01-12 | 18.70 | $24.46 | 197800 |
| 2022-01-11 | 18.96 | $24.55 | 242611 |
| 2022-01-10 | 19.28 | $24.14 | 164820 |
| 2022-01-07 | 20.07 | $24.16 | 134529 |
| 2022-01-06 | 20.74 | $24.25 | 262900 |
| 2022-01-05 | 21.17 | $24.34 | 233237 |
| 2022-01-04 | 21.44 | $24.38 | 520308 |
| 2022-01-03 | 21.83 | $24.52 | 264410 |
| 2021-12-31 | 22.15 | $24.43 | 194900 |
| 2021-12-30 | 22.50 | $24.41 | 225700 |
| 2021-12-29 | 22.84 | $24.66 | 736500 |
| 2021-12-28 | 23.12 | $25.09 | 325200 |
| 2021-12-27 | 22.59 | $25.25 | 180871 |
| 2021-12-23 | 22.04 | $25.07 | 234243 |
| 2021-12-22 | 21.51 | $24.96 | 254300 |
| 2021-12-21 | 21.08 | $25.06 | 215500 |
| 2021-12-20 | 20.58 | $24.78 | 272200 |
| 2021-12-17 | 20.31 | $25.04 | 344403 |
| 2021-12-16 | 19.49 | $24.92 | 422228 |
| 2021-12-15 | 18.74 | $23.99 | 447900 |
| 2021-12-14 | 18.78 | $23.40 | 289400 |
| 2021-12-13 | 19.57 | $23.21 | 185700 |
| 2021-12-10 | 20.57 | $23.36 | 168114 |
| 2021-12-09 | 21.55 | $23.21 | 139600 |
| 2021-12-08 | 22.68 | $23.32 | 161427 |
| 2021-12-07 | 23.86 | $23.27 | 291800 |
| 2021-12-06 | 25.07 | $22.50 | 234933 |
| 2021-12-03 | 25.61 | $22.46 | 484200 |
| 2021-12-02 | 25.99 | $22.18 | 433900 |
| 2021-12-01 | 26.07 | $22.23 | 283500 |
| 2021-11-30 | 26.34 | $22.00 | 411900 |
| 2021-11-29 | 26.14 | $21.95 | 345114 |
| 2021-11-26 | 25.77 | $22.46 | 136500 |
| 2021-11-24 | 25.84 | $22.80 | 540200 |
| 2021-11-23 | 26.14 | $22.68 | 378500 |
| 2021-11-22 | 26.45 | $22.70 | 406292 |
| 2021-11-19 | 26.72 | $22.70 | 243000 |
| 2021-11-18 | 27.07 | $22.47 | 269518 |
| 2021-11-17 | 27.07 | $22.56 | 195700 |
| 2021-11-16 | 27.12 | $22.68 | 253743 |
| 2021-11-15 | 27.32 | $22.72 | 154300 |
| 2021-11-12 | 27.57 | $22.86 | 277400 |
| 2021-11-11 | 27.84 | $22.64 | 179300 |
| 2021-11-10 | 27.90 | $22.50 | 283400 |
| 2021-11-09 | 27.92 | $22.74 | 350600 |
| 2021-11-08 | 28.11 | $23.16 | 195831 |
| 2021-11-05 | 28.54 | $23.12 | 191033 |
| 2021-11-04 | 28.95 | $23.14 | 448700 |
| 2021-11-03 | 29.41 | $22.82 | 349725 |
| 2021-11-02 | 29.50 | $22.70 | 430003 |
| 2021-11-01 | 29.67 | $22.44 | 399700 |
| 2021-10-29 | 29.49 | $22.37 | 459839 |
| 2021-10-28 | 29.26 | $22.42 | 1.2M |
| 2021-10-27 | 29.01 | $22.08 | 2.2M |
| 2021-10-26 | 28.71 | $21.54 | 2.3M |
| 2021-10-25 | 28.39 | $25.03 | 871600 |
| 2021-10-22 | 28.86 | $25.12 | 165823 |
| 2021-10-21 | 29.03 | $25.00 | 232017 |
| 2021-10-20 | 29.33 | $25.37 | 190646 |
| 2021-10-19 | 29.13 | $25.08 | 266100 |
| 2021-10-18 | 29.22 | $24.84 | 268543 |
| 2021-10-15 | 29.51 | $24.51 | 149717 |
| 2021-10-14 | 30.15 | $24.19 | 403701 |
| 2021-10-13 | 31.04 | $24.21 | 143642 |
| 2021-10-12 | 32.06 | $24.13 | 171411 |
| 2021-10-11 | 33.14 | $24.22 | 182508 |
| 2021-10-08 | 34.09 | $24.08 | 239000 |
| 2021-10-07 | 35.38 | $23.95 | 294400 |
| 2021-10-06 | 36.85 | $23.70 | 214602 |
| 2021-10-05 | 38.76 | $23.79 | 228300 |
| 2021-10-04 | 40.58 | $23.53 | 485300 |
| 2021-10-01 | 42.49 | $24.34 | 235012 |
| 2021-09-30 | 43.65 | $24.38 | 236905 |
| 2021-09-29 | 44.56 | $24.88 | 390515 |
| 2021-09-28 | 44.93 | $24.77 | 804962 |
| 2021-09-27 | 45.40 | $24.63 | 859220 |
| 2021-09-24 | 45.89 | $24.57 | 218827 |
| 2021-09-23 | 46.57 | $24.44 | 154140 |
| 2021-09-22 | 47.33 | $24.34 | 546000 |
| 2021-09-21 | 48.16 | $24.57 | 369533 |
| 2021-09-20 | 48.99 | $24.25 | 223600 |
| 2021-09-17 | 50.01 | $24.66 | 187900 |
| 2021-09-16 | 50.40 | $24.86 | 124700 |
| 2021-09-15 | 50.57 | $24.88 | 124100 |
| 2021-09-14 | 50.78 | $24.68 | 202729 |
| 2021-09-13 | 50.59 | $24.75 | 149127 |
| 2021-09-10 | 50.40 | $24.57 | 172305 |
| 2021-09-09 | 50.20 | $24.68 | 241500 |
| 2021-09-08 | 50.04 | $24.26 | 211600 |
| 2021-09-07 | 49.94 | $24.19 | 226900 |
| 2021-09-03 | 49.91 | $24.40 | 165508 |
| 2021-09-02 | 49.76 | $24.05 | 241400 |
| 2021-09-01 | 49.66 | $24.18 | 237412 |
| 2021-08-31 | 49.56 | $23.81 | 335808 |
| 2021-08-30 | 49.59 | $23.45 | 219945 |
| 2021-08-27 | 49.77 | $23.44 | 202526 |
| 2021-08-26 | 49.96 | $23.48 | 163719 |
| 2021-08-25 | 49.94 | $23.65 | 426106 |
| 2021-08-24 | 49.87 | $23.72 | 212800 |
| 2021-08-23 | 49.76 | $23.49 | 183248 |
| 2021-08-20 | 49.73 | $23.35 | 161047 |
| 2021-08-19 | 49.72 | $23.28 | 166600 |
| 2021-08-18 | 49.71 | $23.71 | 175600 |
| 2021-08-17 | 49.26 | $23.71 | 146647 |
| 2021-08-16 | 48.83 | $23.88 | 143500 |
| 2021-08-13 | 48.35 | $24.00 | 144300 |
| 2021-08-12 | 47.70 | $23.99 | 175900 |
| 2021-08-11 | 47.03 | $23.85 | 283900 |
| 2021-08-10 | 46.34 | $23.77 | 557000 |
| 2021-08-09 | 45.63 | $24.04 | 353308 |
| 2021-08-06 | 44.65 | $23.94 | 335306 |
| 2021-08-05 | 43.62 | $24.17 | 344302 |
| 2021-08-04 | 42.48 | $24.18 | 491422 |
| 2021-08-03 | 41.14 | $24.43 | 1.6M |
| 2021-08-02 | 39.74 | $23.55 | 293900 |
| 2021-07-30 | 38.35 | $23.08 | 273400 |
| 2021-07-29 | 36.94 | $22.96 | 410203 |
| 2021-07-28 | 35.46 | $23.52 | 349400 |
| 2021-07-27 | 33.75 | $23.88 | 197539 |
| 2021-07-26 | 31.75 | $23.97 | 233700 |
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