Is DoubleLine Shiller CAPE U.S. Equities ETF (CAPE) a Buy, Sell, or Hold?
Enter your email address below for free access to our DoubleLine Shiller CAPE U.S. Equities ETF (CAPE) research center and poll results.
AMEX : CAPE
DoubleLine Shiller CAPE U.S. Equities ETF
$33.08 USD
$0.5 (1.53%)
- Volume
- 3.32K
- Average Volume
- 31.23K
- Market Capitalization
- $242.49M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.25
- Year Low
- $29.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
32.50
2026-07-16
Close Price
$33.08
Vol: 8900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.26
Average
26.48
Maximum
33.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 32.50 | $33.08 | 8900 |
| 2026-07-15 | 32.47 | $32.58 | 9779 |
| 2026-07-14 | 32.47 | $32.55 | 10624 |
| 2026-07-13 | 32.48 | $32.64 | 7700 |
| 2026-07-10 | 32.47 | $32.68 | 24848 |
| 2026-07-09 | 32.46 | $32.47 | 10628 |
| 2026-07-08 | 32.46 | $32.47 | 10300 |
| 2026-07-07 | 32.45 | $33.17 | 17341 |
| 2026-07-06 | 32.40 | $32.82 | 12930 |
| 2026-07-02 | 32.36 | $32.97 | 18143 |
| 2026-07-01 | 32.29 | $32.56 | 4900 |
| 2026-06-30 | 32.25 | $32.44 | 12100 |
| 2026-06-29 | 32.23 | $32.83 | 7700 |
| 2026-06-26 | 32.19 | $32.76 | 7220 |
| 2026-06-25 | 32.17 | $32.25 | 13500 |
| 2026-06-24 | 32.18 | $32.21 | 8840 |
| 2026-06-23 | 32.19 | $32.14 | 9100 |
| 2026-06-22 | 32.21 | $31.70 | 10503 |
| 2026-06-18 | 32.24 | $31.79 | 14144 |
| 2026-06-17 | 32.28 | $31.86 | 8200 |
| 2026-06-16 | 32.30 | $32.58 | 10500 |
| 2026-06-15 | 32.30 | $32.53 | 18000 |
| 2026-06-12 | 32.28 | $32.64 | 11705 |
| 2026-06-11 | 32.27 | $32.55 | 19700 |
| 2026-06-10 | 32.26 | $32.50 | 14300 |
| 2026-06-09 | 32.26 | $32.46 | 515618 |
| 2026-06-08 | 32.25 | $32.15 | 59100 |
| 2026-06-05 | 32.26 | $32.28 | 13029 |
| 2026-06-04 | 32.27 | $32.04 | 22003 |
| 2026-06-03 | 32.30 | $31.61 | 34912 |
| 2026-06-02 | 32.34 | $31.76 | 30238 |
| 2026-06-01 | 32.36 | $31.89 | 37816 |
| 2026-05-29 | 32.39 | $32.15 | 15230 |
| 2026-05-28 | 32.40 | $32.36 | 17013 |
| 2026-05-27 | 32.38 | $32.44 | 13500 |
| 2026-05-26 | 32.37 | $32.37 | 47800 |
| 2026-05-22 | 32.35 | $32.46 | 48811 |
| 2026-05-21 | 32.34 | $32.44 | 46300 |
| 2026-05-20 | 32.34 | $32.51 | 22200 |
| 2026-05-19 | 32.34 | $32.37 | 43400 |
| 2026-05-18 | 32.34 | $32.51 | 14300 |
| 2026-05-15 | 32.36 | $32.14 | 14700 |
| 2026-05-14 | 32.40 | $32.39 | 19616 |
| 2026-05-13 | 32.41 | $32.37 | 57200 |
| 2026-05-12 | 32.41 | $32.47 | 106118 |
| 2026-05-11 | 32.40 | $32.23 | 26100 |
| 2026-05-08 | 32.38 | $32.42 | 12800 |
| 2026-05-07 | 32.35 | $32.46 | 37545 |
| 2026-05-06 | 32.31 | $32.67 | 17018 |
| 2026-05-05 | 32.26 | $32.29 | 15900 |
| 2026-05-04 | 32.19 | $32.25 | 46000 |
| 2026-05-01 | 32.12 | $32.44 | 6006 |
| 2026-04-30 | 32.05 | $32.47 | 28140 |
| 2026-04-29 | 31.97 | $31.97 | 18543 |
| 2026-04-28 | 31.92 | $32.12 | 27036 |
| 2026-04-27 | 31.82 | $32.10 | 27300 |
| 2026-04-24 | 31.72 | $32.25 | 28123 |
| 2026-04-23 | 31.64 | $32.42 | 18743 |
| 2026-04-22 | 31.56 | $32.46 | 23847 |
| 2026-04-21 | 31.48 | $32.44 | 21900 |
| 2026-04-20 | 31.41 | $32.84 | 19300 |
| 2026-04-17 | 31.30 | $32.99 | 20100 |
| 2026-04-16 | 31.20 | $32.53 | 49700 |
| 2026-04-15 | 31.14 | $32.39 | 47900 |
| 2026-04-14 | 31.11 | $32.31 | 34900 |
| 2026-04-13 | 31.09 | $31.86 | 35410 |
| 2026-04-10 | 31.08 | $31.65 | 19309 |
| 2026-04-09 | 31.08 | $31.80 | 64300 |
| 2026-04-08 | 31.10 | $31.54 | 28408 |
| 2026-04-07 | 31.14 | $30.93 | 42300 |
| 2026-04-06 | 31.22 | $30.95 | 30208 |
| 2026-04-02 | 31.29 | $30.95 | 20200 |
| 2026-04-01 | 31.37 | $30.99 | 13501 |
| 2026-03-31 | 31.47 | $30.85 | 192623 |
| 2026-03-30 | 31.57 | $30.18 | 154200 |
| 2026-03-27 | 31.72 | $30.07 | 9400 |
| 2026-03-26 | 31.88 | $30.58 | 19009 |
| 2026-03-25 | 32.01 | $30.95 | 3219 |
| 2026-03-24 | 32.11 | $30.75 | 52510 |
| 2026-03-23 | 32.22 | $30.99 | 28900 |
| 2026-03-20 | 32.31 | $30.66 | 26600 |
| 2026-03-19 | 32.42 | $31.14 | 32300 |
| 2026-03-18 | 32.51 | $31.22 | 23613 |
| 2026-03-17 | 32.59 | $31.90 | 7500 |
| 2026-03-16 | 32.64 | $31.87 | 23100 |
| 2026-03-13 | 32.69 | $31.56 | 24627 |
| 2026-03-12 | 32.75 | $31.68 | 18435 |
| 2026-03-11 | 32.82 | $32.22 | 33500 |
| 2026-03-10 | 32.86 | $32.34 | 23535 |
| 2026-03-09 | 32.90 | $32.46 | 32308 |
| 2026-03-06 | 32.94 | $32.35 | 28449 |
| 2026-03-05 | 32.97 | $32.59 | 12000 |
| 2026-03-04 | 33.00 | $33.12 | 135856 |
| 2026-03-03 | 32.99 | $32.85 | 15000 |
| 2026-03-02 | 32.99 | $33.06 | 26000 |
| 2026-02-27 | 32.98 | $33.30 | 32500 |
| 2026-02-26 | 32.97 | $33.09 | 112744 |
| 2026-02-25 | 32.95 | $33.00 | 8135 |
| 2026-02-24 | 32.94 | $32.96 | 30400 |
| 2026-02-23 | 32.94 | $32.78 | 15818 |
| 2026-02-20 | 32.95 | $32.95 | 21443 |
| 2026-02-19 | 32.94 | $32.81 | 21107 |
| 2026-02-18 | 32.94 | $32.92 | 31400 |
| 2026-02-17 | 32.91 | $32.83 | 8600 |
| 2026-02-13 | 32.91 | $32.89 | 12800 |
| 2026-02-12 | 32.90 | $32.79 | 17545 |
| 2026-02-11 | 32.90 | $33.07 | 23031 |
| 2026-02-10 | 32.88 | $33.03 | 29800 |
| 2026-02-09 | 32.86 | $33.16 | 24700 |
| 2026-02-06 | 32.83 | $33.26 | 1.8M |
| 2026-02-05 | 32.79 | $32.87 | 23227 |
| 2026-02-04 | 32.76 | $33.20 | 15000 |
| 2026-02-03 | 32.72 | $32.88 | 15900 |
| 2026-02-02 | 32.69 | $32.95 | 12900 |
| 2026-01-30 | 32.65 | $32.95 | 33400 |
| 2026-01-29 | 32.61 | $32.99 | 21700 |
| 2026-01-28 | 32.58 | $32.66 | 12200 |
| 2026-01-27 | 32.57 | $32.82 | 20500 |
| 2026-01-26 | 32.55 | $33.01 | 21700 |
| 2026-01-23 | 32.53 | $32.94 | 24900 |
| 2026-01-22 | 32.50 | $32.85 | 75700 |
| 2026-01-21 | 32.48 | $32.76 | 30025 |
| 2026-01-20 | 32.46 | $32.33 | 24549 |
| 2026-01-16 | 32.47 | $32.72 | 18428 |
| 2026-01-15 | 32.45 | $32.76 | 41100 |
| 2026-01-14 | 32.44 | $32.76 | 35200 |
| 2026-01-13 | 32.43 | $32.63 | 12000 |
| 2026-01-12 | 32.42 | $32.65 | 12700 |
| 2026-01-09 | 32.40 | $32.62 | 22008 |
| 2026-01-08 | 32.38 | $32.50 | 31618 |
| 2026-01-07 | 32.36 | $32.28 | 31400 |
| 2026-01-06 | 32.35 | $32.35 | 18200 |
| 2026-01-05 | 32.35 | $32.23 | 37100 |
| 2026-01-02 | 32.35 | $32.11 | 10300 |
| 2025-12-31 | 32.36 | $32.24 | 10205 |
| 2025-12-30 | 32.36 | $32.45 | 22924 |
| 2025-12-29 | 32.35 | $32.42 | 15126 |
| 2025-12-26 | 32.36 | $32.48 | 12205 |
| 2025-12-24 | 32.36 | $32.51 | 4021 |
| 2025-12-23 | 32.35 | $32.33 | 95100 |
| 2025-12-22 | 32.33 | $32.40 | 25229 |
| 2025-12-19 | 32.30 | $32.39 | 23521 |
| 2025-12-18 | 32.25 | $32.49 | 12700 |
| 2025-12-17 | 32.20 | $32.41 | 25800 |
| 2025-12-16 | 32.16 | $32.51 | 26945 |
| 2025-12-15 | 32.11 | $32.57 | 20707 |
| 2025-12-12 | 32.07 | $32.40 | 29500 |
| 2025-12-11 | 32.03 | $32.34 | 19400 |
| 2025-12-10 | 32.01 | $32.26 | 27808 |
| 2025-12-09 | 31.99 | $32.06 | 23238 |
| 2025-12-08 | 31.96 | $32.09 | 15803 |
| 2025-12-05 | 31.92 | $32.30 | 10422 |
| 2025-12-04 | 31.87 | $32.25 | 24700 |
| 2025-12-03 | 31.82 | $32.28 | 12301 |
| 2025-12-02 | 31.77 | $32.21 | 25006 |
| 2025-12-01 | 31.72 | $32.30 | 28747 |
| 2025-11-28 | 31.68 | $32.57 | 6901 |
| 2025-11-26 | 31.62 | $32.51 | 100300 |
| 2025-11-25 | 31.58 | $32.38 | 31900 |
| 2025-11-24 | 31.57 | $31.88 | 7400 |
| 2025-11-21 | 31.60 | $31.86 | 10705 |
| 2025-11-20 | 31.62 | $31.37 | 14120 |
| 2025-11-19 | 31.68 | $31.47 | 12700 |
| 2025-11-18 | 31.72 | $31.67 | 14500 |
| 2025-11-17 | 31.76 | $31.49 | 17800 |
| 2025-11-14 | 31.80 | $31.63 | 13357 |
| 2025-11-13 | 31.83 | $31.66 | 15131 |
| 2025-11-12 | 31.85 | $31.92 | 15200 |
| 2025-11-11 | 31.86 | $31.92 | 12600 |
| 2025-11-10 | 31.87 | $31.46 | 18400 |
| 2025-11-07 | 31.88 | $31.35 | 18200 |
| 2025-11-06 | 31.89 | $31.18 | 15128 |
| 2025-11-05 | 31.92 | $31.31 | 22133 |
| 2025-11-04 | 31.96 | $31.18 | 22225 |
| 2025-11-03 | 32.01 | $31.22 | 13438 |
| 2025-10-31 | 32.06 | $31.47 | 14545 |
| 2025-10-30 | 32.10 | $31.44 | 15400 |
| 2025-10-29 | 32.14 | $31.65 | 18400 |
| 2025-10-28 | 32.17 | $32.20 | 12547 |
| 2025-10-27 | 32.19 | $32.51 | 11300 |
| 2025-10-24 | 32.19 | $32.39 | 12600 |
| 2025-10-23 | 32.19 | $32.39 | 12024 |
| 2025-10-22 | 32.18 | $32.37 | 21534 |
| 2025-10-21 | 32.18 | $32.40 | 16700 |
| 2025-10-20 | 32.19 | $32.44 | 18800 |
| 2025-10-17 | 32.19 | $32.19 | 17600 |
| 2025-10-16 | 32.22 | $31.95 | 69230 |
| 2025-10-15 | 32.25 | $32.19 | 11212 |
| 2025-10-14 | 32.28 | $32.05 | 13500 |
| 2025-10-13 | 32.31 | $31.72 | 17200 |
| 2025-10-10 | 32.36 | $31.51 | 14422 |
| 2025-10-09 | 32.43 | $31.88 | 14644 |
| 2025-10-08 | 32.48 | $32.09 | 21400 |
| 2025-10-07 | 32.49 | $32.13 | 17916 |
| 2025-10-06 | 32.51 | $32.17 | 23400 |
| 2025-10-03 | 32.53 | $32.33 | 13103 |
| 2025-10-02 | 32.55 | $32.22 | 25317 |
| 2025-10-01 | 32.56 | $32.26 | 11000 |
| 2025-09-30 | 32.57 | $32.58 | 26600 |
| 2025-09-29 | 32.55 | $32.48 | 19000 |
| 2025-09-26 | 32.55 | $32.42 | 12023 |
| 2025-09-25 | 32.54 | $32.15 | 30800 |
| 2025-09-24 | 32.55 | $32.36 | 7804 |
| 2025-09-23 | 32.55 | $32.59 | 6629 |
| 2025-09-22 | 32.54 | $32.54 | 17800 |
| 2025-09-19 | 32.55 | $32.69 | 12927 |
| 2025-09-18 | 32.52 | $32.69 | 19800 |
| 2025-09-17 | 32.50 | $32.76 | 14723 |
| 2025-09-16 | 32.47 | $32.65 | 11639 |
| 2025-09-15 | 32.44 | $32.73 | 44500 |
| 2025-09-12 | 32.41 | $32.81 | 20400 |
| 2025-09-11 | 32.38 | $32.86 | 24400 |
| 2025-09-10 | 32.35 | $32.41 | 10319 |
| 2025-09-09 | 32.33 | $32.53 | 15538 |
| 2025-09-08 | 32.29 | $32.62 | 18600 |
| 2025-09-05 | 32.25 | $32.65 | 15133 |
| 2025-09-04 | 32.20 | $32.48 | 24700 |
| 2025-09-03 | 32.16 | $32.32 | 24910 |
| 2025-09-02 | 32.13 | $32.22 | 23700 |
| 2025-08-29 | 32.10 | $32.43 | 21700 |
| 2025-08-28 | 32.05 | $32.34 | 9000 |
| 2025-08-27 | 32.00 | $32.41 | 18507 |
| 2025-08-26 | 31.96 | $32.32 | 18000 |
| 2025-08-25 | 31.95 | $32.41 | 43100 |
| 2025-08-22 | 31.92 | $32.62 | 12728 |
| 2025-08-21 | 31.91 | $32.20 | 31400 |
| 2025-08-20 | 31.91 | $32.27 | 12803 |
| 2025-08-19 | 31.91 | $32.18 | 30300 |
| 2025-08-18 | 31.92 | $32.02 | 13448 |
| 2025-08-15 | 31.91 | $32.19 | 20200 |
| 2025-08-14 | 31.89 | $32.11 | 23302 |
| 2025-08-13 | 31.88 | $32.30 | 16600 |
| 2025-08-12 | 31.84 | $32.01 | 8300 |
| 2025-08-11 | 31.82 | $31.70 | 22142 |
| 2025-08-08 | 31.83 | $31.74 | 13715 |
| 2025-08-07 | 31.83 | $31.74 | 31518 |
| 2025-08-06 | 31.85 | $31.69 | 38823 |
| 2025-08-05 | 31.86 | $31.71 | 87128 |
| 2025-08-04 | 31.87 | $31.67 | 20418 |
| 2025-08-01 | 31.88 | $31.31 | 18500 |
| 2025-07-31 | 31.92 | $31.47 | 52435 |
| 2025-07-30 | 31.95 | $31.63 | 42300 |
| 2025-07-29 | 31.96 | $31.99 | 17200 |
| 2025-07-28 | 31.95 | $31.92 | 94300 |
| 2025-07-25 | 31.94 | $32.30 | 137000 |
| 2025-07-24 | 31.90 | $32.24 | 12147 |
| 2025-07-23 | 31.85 | $32.35 | 19948 |
| 2025-07-22 | 31.81 | $32.28 | 29100 |
| 2025-07-21 | 31.76 | $31.93 | 29624 |
| 2025-07-18 | 31.71 | $31.73 | 13300 |
| 2025-07-17 | 31.68 | $31.80 | 20906 |
| 2025-07-16 | 31.64 | $31.64 | 18225 |
| 2025-07-15 | 31.62 | $31.48 | 11000 |
| 2025-07-14 | 31.60 | $31.93 | 35400 |
| 2025-07-11 | 31.56 | $31.82 | 26021 |
| 2025-07-10 | 31.54 | $32.02 | 27100 |
| 2025-07-09 | 31.52 | $31.97 | 32113 |
| 2025-07-08 | 31.48 | $31.88 | 30100 |
| 2025-07-07 | 31.44 | $31.87 | 54000 |
| 2025-07-03 | 31.40 | $32.17 | 5111 |
| 2025-07-02 | 31.34 | $32.06 | 16700 |
| 2025-07-01 | 31.29 | $31.87 | 14700 |
| 2025-06-30 | 31.25 | $31.81 | 20807 |
| 2025-06-27 | 31.21 | $31.68 | 11300 |
| 2025-06-26 | 31.17 | $31.46 | 12317 |
| 2025-06-25 | 31.14 | $31.23 | 13109 |
| 2025-06-24 | 31.13 | $31.60 | 49200 |
| 2025-06-23 | 31.07 | $31.34 | 10200 |
| 2025-06-20 | 31.03 | $30.89 | 25500 |
| 2025-06-18 | 31.01 | $31.02 | 15300 |
| 2025-06-17 | 31.02 | $30.99 | 5041 |
| 2025-06-16 | 31.04 | $31.28 | 10617 |
| 2025-06-13 | 31.04 | $31.03 | 23000 |
| 2025-06-12 | 31.03 | $31.29 | 12338 |
| 2025-06-11 | 30.99 | $31.34 | 10900 |
| 2025-06-10 | 30.96 | $31.55 | 12819 |
| 2025-06-09 | 30.93 | $31.23 | 8900 |
| 2025-06-06 | 30.88 | $31.18 | 9500 |
| 2025-06-05 | 30.83 | $30.90 | 13900 |
| 2025-06-04 | 30.79 | $31.10 | 16800 |
| 2025-06-03 | 30.74 | $31.03 | 17700 |
| 2025-06-02 | 30.71 | $31.02 | 15500 |
| 2025-05-30 | 30.68 | $30.98 | 18400 |
| 2025-05-29 | 30.64 | $30.96 | 24100 |
| 2025-05-28 | 30.59 | $30.86 | 20014 |
| 2025-05-27 | 30.55 | $31.01 | 22000 |
| 2025-05-23 | 30.49 | $30.40 | 17800 |
| 2025-05-22 | 30.46 | $30.52 | 9438 |
| 2025-05-21 | 30.41 | $30.59 | 11636 |
| 2025-05-20 | 30.34 | $31.20 | 17156 |
| 2025-05-19 | 30.24 | $31.32 | 88400 |
| 2025-05-16 | 30.10 | $31.21 | 13100 |
| 2025-05-15 | 29.99 | $30.85 | 24900 |
| 2025-05-14 | 29.89 | $30.59 | 7431 |
| 2025-05-13 | 29.82 | $30.78 | 20322 |
| 2025-05-12 | 29.74 | $30.86 | 17200 |
| 2025-05-09 | 29.64 | $30.15 | 25800 |
| 2025-05-08 | 29.57 | $30.21 | 44300 |
| 2025-05-07 | 29.52 | $30.15 | 27221 |
| 2025-05-06 | 29.38 | $30.15 | 9100 |
| 2025-05-05 | 29.26 | $30.41 | 23309 |
| 2025-05-02 | 29.15 | $30.44 | 22017 |
| 2025-05-01 | 29.11 | $30.07 | 14000 |
| 2025-04-30 | 29.14 | $30.08 | 13326 |
| 2025-04-29 | 29.15 | $30.00 | 23600 |
| 2025-04-28 | 29.17 | $29.78 | 59532 |
| 2025-04-25 | 29.19 | $29.78 | 18900 |
| 2025-04-24 | 29.23 | $29.50 | 26100 |
| 2025-04-23 | 29.28 | $29.35 | 41100 |
| 2025-04-22 | 29.34 | $29.08 | 23200 |
| 2025-04-21 | 29.41 | $28.53 | 23816 |
| 2025-04-17 | 29.49 | $29.06 | 22700 |
| 2025-04-16 | 29.54 | $28.77 | 20119 |
| 2025-04-15 | 29.60 | $29.18 | 17247 |
| 2025-04-14 | 29.64 | $29.25 | 18512 |
| 2025-04-11 | 29.69 | $28.86 | 41146 |
| 2025-04-10 | 29.75 | $28.78 | 31800 |
| 2025-04-09 | 29.78 | $29.26 | 48548 |
| 2025-04-08 | 29.82 | $27.26 | 29835 |
| 2025-04-07 | 29.96 | $27.83 | 70130 |
| 2025-04-04 | 30.11 | $28.22 | 59100 |
| 2025-04-03 | 30.25 | $29.57 | 35515 |
| 2025-04-02 | 30.33 | $30.60 | 7542 |
| 2025-04-01 | 30.37 | $30.38 | 31200 |
| 2025-03-31 | 30.40 | $30.39 | 19400 |
| 2025-03-28 | 30.46 | $30.07 | 18300 |
| 2025-03-27 | 30.53 | $30.62 | 17938 |
| 2025-03-26 | 30.57 | $30.52 | 28700 |
| 2025-03-25 | 30.61 | $30.57 | 12536 |
| 2025-03-24 | 30.66 | $30.56 | 26400 |
| 2025-03-21 | 30.70 | $30.05 | 8300 |
| 2025-03-20 | 30.76 | $30.02 | 9818 |
| 2025-03-19 | 30.84 | $30.10 | 21500 |
| 2025-03-18 | 30.92 | $29.87 | 28100 |
| 2025-03-17 | 31.00 | $30.24 | 22600 |
| 2025-03-14 | 31.07 | $30.00 | 41700 |
| 2025-03-13 | 31.15 | $29.49 | 20502 |
| 2025-03-12 | 31.23 | $30.03 | 50236 |
| 2025-03-11 | 31.30 | $30.16 | 31100 |
| 2025-03-10 | 31.35 | $30.68 | 35537 |
| 2025-03-07 | 31.37 | $31.05 | 20500 |
| 2025-03-06 | 31.38 | $31.10 | 16100 |
| 2025-03-05 | 31.38 | $31.47 | 22044 |
| 2025-03-04 | 31.35 | $31.08 | 26227 |
| 2025-03-03 | 31.35 | $31.45 | 52902 |
| 2025-02-28 | 31.33 | $31.61 | 38228 |
| 2025-02-27 | 31.30 | $31.28 | 22648 |
| 2025-02-26 | 31.27 | $31.36 | 27800 |
| 2025-02-25 | 31.25 | $31.56 | 35300 |
| 2025-02-24 | 31.22 | $31.41 | 32700 |
| 2025-02-21 | 31.18 | $31.32 | 68700 |
| 2025-02-20 | 31.12 | $31.56 | 144900 |
| 2025-02-19 | 31.05 | $31.61 | 153100 |
| 2025-02-18 | 30.98 | $31.62 | 26200 |
| 2025-02-14 | 30.90 | $31.51 | 67200 |
| 2025-02-13 | 30.82 | $31.60 | 23845 |
| 2025-02-12 | 30.73 | $31.23 | 23736 |
| 2025-02-11 | 30.65 | $31.36 | 37439 |
| 2025-02-10 | 30.56 | $31.19 | 21017 |
| 2025-02-07 | 30.47 | $31.07 | 13837 |
| 2025-02-06 | 30.41 | $31.12 | 23718 |
| 2025-02-05 | 30.34 | $31.14 | 22300 |
| 2025-02-04 | 30.28 | $31.00 | 15600 |
| 2025-02-03 | 30.23 | $31.01 | 35039 |
| 2025-01-31 | 30.17 | $30.96 | 24903 |
| 2025-01-30 | 30.12 | $31.03 | 106500 |
| 2025-01-29 | 30.07 | $30.77 | 46100 |
| 2025-01-28 | 30.04 | $30.85 | 79224 |
| 2025-01-27 | 30.02 | $31.08 | 242400 |
| 2025-01-24 | 29.98 | $30.53 | 604900 |
| 2025-01-23 | 29.96 | $30.06 | 1.8M |
| 2025-01-22 | 29.98 | $30.22 | 21500 |
| 2025-01-21 | 29.97 | $30.34 | 53610 |
| 2025-01-17 | 29.96 | $29.97 | 160946 |
| 2025-01-16 | 30.02 | $29.94 | 27212 |
| 2025-01-15 | 30.09 | $29.72 | 32100 |
| 2025-01-14 | 30.17 | $29.56 | 33013 |
| 2025-01-13 | 30.28 | $29.61 | 28500 |
| 2025-01-10 | 30.38 | $29.41 | 37529 |
| 2025-01-08 | 30.49 | $29.83 | 23322 |
| 2025-01-07 | 30.58 | $29.75 | 22500 |
| 2025-01-06 | 30.68 | $29.96 | 50019 |
| 2025-01-03 | 30.78 | $29.99 | 60100 |
| 2025-01-02 | 30.87 | $29.84 | 33023 |
| 2024-12-31 | 30.97 | $29.97 | 40709 |
| 2024-12-30 | 31.07 | $29.91 | 21433 |
| 2024-12-27 | 31.18 | $30.21 | 43600 |
| 2024-12-26 | 31.27 | $30.43 | 11039 |
| 2024-12-24 | 31.34 | $30.39 | 16000 |
| 2024-12-23 | 31.41 | $30.18 | 17100 |
| 2024-12-20 | 31.48 | $30.30 | 64600 |
| 2024-12-19 | 31.53 | $30.01 | 45311 |
| 2024-12-18 | 31.58 | $30.26 | 39900 |
| 2024-12-17 | 31.63 | $31.14 | 32600 |
| 2024-12-16 | 31.63 | $31.32 | 42427 |
| 2024-12-13 | 31.60 | $31.40 | 120600 |
| 2024-12-12 | 31.59 | $31.62 | 33000 |
| 2024-12-11 | 31.57 | $31.65 | 34108 |
| 2024-12-10 | 31.54 | $31.60 | 157500 |
| 2024-12-09 | 31.53 | $31.65 | 685944 |
| 2024-12-06 | 31.50 | $31.84 | 100700 |
| 2024-12-05 | 31.45 | $31.80 | 145700 |
| 2024-12-04 | 31.40 | $31.83 | 321200 |
| 2024-12-03 | 31.30 | $31.93 | 231800 |
| 2024-12-02 | 31.18 | $31.99 | 17536 |
| 2024-11-29 | 31.06 | $32.05 | 7600 |
| 2024-11-27 | 30.94 | $31.96 | 19221 |
| 2024-11-26 | 30.84 | $31.90 | 35300 |
| 2024-11-25 | 30.73 | $31.82 | 26000 |
| 2024-11-22 | 30.63 | $31.52 | 145127 |
| 2024-11-21 | 30.54 | $31.29 | 69511 |
| 2024-11-20 | 30.47 | $31.12 | 17300 |
| 2024-11-19 | 30.40 | $31.14 | 62100 |
| 2024-11-18 | 30.32 | $31.10 | 63900 |
| 2024-11-15 | 30.25 | $30.87 | 28000 |
| 2024-11-14 | 30.21 | $31.05 | 22000 |
| 2024-11-13 | 30.15 | $31.27 | 36825 |
| 2024-11-12 | 30.08 | $31.14 | 20900 |
| 2024-11-11 | 30.01 | $31.33 | 39700 |
| 2024-11-08 | 29.92 | $31.09 | 18800 |
| 2024-11-07 | 29.84 | $30.88 | 29200 |
| 2024-11-06 | 29.75 | $30.65 | 29500 |
| 2024-11-05 | 29.69 | $29.93 | 32239 |
| 2024-11-04 | 29.66 | $29.56 | 26100 |
| 2024-11-01 | 29.64 | $29.62 | 16900 |
| 2024-10-31 | 29.63 | $29.53 | 23424 |
| 2024-10-30 | 29.61 | $29.89 | 32045 |
| 2024-10-29 | 29.58 | $29.81 | 35600 |
| 2024-10-28 | 29.57 | $29.90 | 23000 |
| 2024-10-25 | 29.55 | $29.72 | 12300 |
| 2024-10-24 | 29.54 | $29.84 | 12831 |
| 2024-10-23 | 29.53 | $29.58 | 7510 |
| 2024-10-22 | 29.52 | $29.69 | 25900 |
| 2024-10-21 | 29.51 | $29.70 | 16500 |
| 2024-10-18 | 29.51 | $29.99 | 23000 |
| 2024-10-17 | 29.48 | $29.84 | 26934 |
| 2024-10-16 | 29.47 | $29.90 | 10700 |
| 2024-10-15 | 29.44 | $29.70 | 136800 |
| 2024-10-14 | 29.43 | $29.60 | 24129 |
| 2024-10-11 | 29.43 | $29.41 | 23628 |
| 2024-10-10 | 29.42 | $29.22 | 16700 |
| 2024-10-09 | 29.42 | $29.42 | 11800 |
| 2024-10-08 | 29.39 | $29.30 | 29004 |
| 2024-10-07 | 29.38 | $29.04 | 19900 |
| 2024-10-04 | 29.37 | $29.51 | 11200 |
| 2024-10-03 | 29.32 | $29.14 | 18010 |
| 2024-10-02 | 29.31 | $29.33 | 9600 |
| 2024-10-01 | 29.30 | $29.47 | 11400 |
| 2024-09-30 | 29.28 | $29.59 | 12300 |
| 2024-09-27 | 29.26 | $29.56 | 22008 |
| 2024-09-26 | 29.23 | $29.55 | 12809 |
| 2024-09-25 | 29.20 | $29.41 | 6839 |
| 2024-09-24 | 29.19 | $29.59 | 17900 |
| 2024-09-23 | 29.16 | $29.60 | 14500 |
| 2024-09-20 | 29.13 | $29.45 | 17906 |
| 2024-09-19 | 29.09 | $29.64 | 49412 |
| 2024-09-18 | 29.05 | $29.35 | 13900 |
| 2024-09-17 | 29.01 | $29.50 | 26902 |
| 2024-09-16 | 28.97 | $29.48 | 21719 |
| 2024-09-13 | 28.92 | $29.27 | 14300 |
| 2024-09-12 | 28.88 | $29.11 | 9100 |
| 2024-09-11 | 28.82 | $28.98 | 11225 |
| 2024-09-10 | 28.77 | $28.93 | 14500 |
| 2024-09-09 | 28.70 | $28.93 | 16939 |
| 2024-09-06 | 28.65 | $28.51 | 22709 |
| 2024-09-05 | 28.60 | $29.00 | 14908 |
| 2024-09-04 | 28.51 | $29.04 | 15937 |
| 2024-09-03 | 28.43 | $29.05 | 18742 |
| 2024-08-30 | 28.33 | $29.27 | 20200 |
| 2024-08-29 | 28.25 | $28.98 | 14708 |
| 2024-08-28 | 28.22 | $28.94 | 24300 |
| 2024-08-27 | 28.19 | $29.08 | 24462 |
| 2024-08-26 | 28.15 | $29.12 | 62042 |
| 2024-08-23 | 28.11 | $28.95 | 38100 |
| 2024-08-22 | 28.07 | $28.65 | 11323 |
| 2024-08-21 | 28.02 | $28.81 | 12645 |
| 2024-08-20 | 27.97 | $28.68 | 14900 |
| 2024-08-19 | 27.95 | $28.67 | 23100 |
| 2024-08-16 | 27.94 | $28.44 | 14200 |
| 2024-08-15 | 27.93 | $28.41 | 37300 |
| 2024-08-14 | 27.93 | $28.03 | 10922 |
| 2024-08-13 | 27.97 | $27.94 | 9900 |
| 2024-08-12 | 28.00 | $27.59 | 14200 |
| 2024-08-09 | 28.04 | $27.74 | 26440 |
| 2024-08-08 | 28.08 | $27.64 | 22000 |
| 2024-08-07 | 28.11 | $27.23 | 28300 |
| 2024-08-06 | 28.16 | $27.33 | 38000 |
| 2024-08-05 | 28.21 | $27.05 | 45000 |
| 2024-08-02 | 28.26 | $27.79 | 16800 |
| 2024-08-01 | 28.29 | $28.25 | 14700 |
| 2024-07-31 | 28.27 | $28.44 | 30500 |
| 2024-07-30 | 28.25 | $28.27 | 61131 |
| 2024-07-29 | 28.21 | $28.29 | 116718 |
| 2024-07-26 | 28.18 | $28.06 | 24700 |
| 2024-07-25 | 28.17 | $27.75 | 30035 |
| 2024-07-24 | 28.17 | $27.78 | 50400 |
| 2024-07-23 | 28.17 | $28.37 | 17524 |
| 2024-07-22 | 28.15 | $28.42 | 23800 |
| 2024-07-19 | 28.11 | $28.24 | 21709 |
| 2024-07-18 | 28.08 | $28.48 | 10215 |
| 2024-07-17 | 28.03 | $28.65 | 15432 |
| 2024-07-16 | 27.97 | $28.71 | 41400 |
| 2024-07-15 | 27.91 | $28.39 | 22738 |
| 2024-07-12 | 27.85 | $28.37 | 19706 |
| 2024-07-11 | 27.80 | $28.23 | 44001 |
| 2024-07-10 | 27.76 | $28.39 | 22714 |
| 2024-07-09 | 27.71 | $28.24 | 13002 |
| 2024-07-08 | 27.68 | $28.15 | 45117 |
| 2024-07-05 | 27.65 | $28.25 | 20900 |
| 2024-07-03 | 27.61 | $27.98 | 5436 |
| 2024-07-02 | 27.58 | $27.91 | 8500 |
| 2024-07-01 | 27.55 | $27.57 | 25239 |
| 2024-06-28 | 27.54 | $27.72 | 18622 |
| 2024-06-27 | 27.50 | $27.75 | 165600 |
| 2024-06-26 | 27.46 | $27.85 | 33701 |
| 2024-06-25 | 27.43 | $27.76 | 30649 |
| 2024-06-24 | 27.40 | $27.84 | 20600 |
| 2024-06-21 | 27.36 | $27.69 | 23804 |
| 2024-06-20 | 27.34 | $27.58 | 75100 |
| 2024-06-18 | 27.34 | $27.55 | 16600 |
| 2024-06-17 | 27.34 | $27.55 | 44032 |
| 2024-06-14 | 27.34 | $27.33 | 37046 |
| 2024-06-13 | 27.35 | $27.33 | 28202 |
| 2024-06-12 | 27.36 | $27.34 | 21600 |
| 2024-06-11 | 27.37 | $27.38 | 18905 |
| 2024-06-10 | 27.37 | $27.49 | 21412 |
| 2024-06-07 | 27.36 | $27.51 | 18100 |
| 2024-06-06 | 27.35 | $27.55 | 31500 |
| 2024-06-05 | 27.33 | $27.48 | 21400 |
| 2024-06-04 | 27.32 | $27.40 | 36200 |
| 2024-06-03 | 27.31 | $27.28 | 26600 |
| 2024-05-31 | 27.29 | $27.33 | 25742 |
| 2024-05-30 | 27.25 | $27.03 | 12319 |
| 2024-05-29 | 27.22 | $26.95 | 23000 |
| 2024-05-28 | 27.20 | $27.13 | 41325 |
| 2024-05-24 | 27.19 | $27.30 | 16111 |
| 2024-05-23 | 27.16 | $27.00 | 57530 |
| 2024-05-22 | 27.14 | $27.37 | 22638 |
| 2024-05-21 | 27.10 | $27.53 | 38700 |
| 2024-05-20 | 27.06 | $27.46 | 138011 |
| 2024-05-17 | 27.01 | $27.67 | 30200 |
| 2024-05-16 | 26.94 | $27.45 | 19900 |
| 2024-05-15 | 26.88 | $27.56 | 29800 |
| 2024-05-14 | 26.82 | $27.45 | 16400 |
| 2024-05-13 | 26.77 | $27.37 | 16426 |
| 2024-05-10 | 26.74 | $27.34 | 19826 |
| 2024-05-09 | 26.71 | $27.42 | 23117 |
| 2024-05-08 | 26.71 | $27.08 | 24604 |
| 2024-05-07 | 26.72 | $27.31 | 32700 |
| 2024-05-06 | 26.75 | $27.09 | 18503 |
| 2024-05-03 | 26.78 | $26.89 | 25800 |
| 2024-05-02 | 26.81 | $26.57 | 39943 |
| 2024-05-01 | 26.85 | $26.55 | 30211 |
| 2024-04-30 | 26.90 | $26.43 | 113100 |
| 2024-04-29 | 26.96 | $26.87 | 15600 |
| 2024-04-26 | 27.00 | $26.74 | 16300 |
| 2024-04-25 | 27.07 | $26.56 | 27500 |
| 2024-04-24 | 27.14 | $26.74 | 18700 |
| 2024-04-23 | 27.18 | $26.59 | 101600 |
| 2024-04-22 | 27.23 | $26.43 | 23100 |
| 2024-04-19 | 27.29 | $26.34 | 17700 |
| 2024-04-18 | 27.36 | $26.35 | 94500 |
| 2024-04-17 | 27.43 | $26.36 | 12716 |
| 2024-04-16 | 27.49 | $26.37 | 18648 |
| 2024-04-15 | 27.54 | $26.67 | 13034 |
| 2024-04-12 | 27.57 | $26.91 | 17300 |
| 2024-04-11 | 27.59 | $27.26 | 27210 |
| 2024-04-10 | 27.60 | $27.46 | 29928 |
| 2024-04-09 | 27.60 | $27.78 | 44612 |
| 2024-04-08 | 27.58 | $27.63 | 14900 |
| 2024-04-05 | 27.57 | $27.56 | 30300 |
| 2024-04-04 | 27.57 | $27.30 | 8933 |
| 2024-04-03 | 27.56 | $27.70 | 30433 |
| 2024-04-02 | 27.53 | $27.58 | 11900 |
| 2024-04-01 | 27.52 | $27.75 | 23800 |
| 2024-03-28 | 27.50 | $28.00 | 10900 |
| 2024-03-27 | 27.47 | $27.93 | 14700 |
| 2024-03-26 | 27.43 | $27.58 | 73836 |
| 2024-03-25 | 27.41 | $27.57 | 23100 |
| 2024-03-22 | 27.38 | $27.63 | 21200 |
| 2024-03-21 | 27.36 | $27.85 | 13949 |
| 2024-03-20 | 27.33 | $27.75 | 12300 |
| 2024-03-19 | 27.28 | $27.52 | 19247 |
| 2024-03-18 | 27.25 | $27.38 | 22208 |
| 2024-03-15 | 27.22 | $27.21 | 22900 |
| 2024-03-14 | 27.22 | $27.28 | 36700 |
| 2024-03-13 | 27.19 | $27.57 | 26500 |
| 2024-03-12 | 27.14 | $27.48 | 23737 |
| 2024-03-11 | 27.10 | $27.41 | 43200 |
| 2024-03-08 | 27.07 | $27.41 | 89600 |
| 2024-03-07 | 27.04 | $27.40 | 45200 |
| 2024-03-06 | 27.00 | $27.25 | 16241 |
| 2024-03-05 | 26.97 | $27.01 | 934200 |
| 2024-03-04 | 26.94 | $27.38 | 21500 |
| 2024-03-01 | 26.91 | $27.40 | 14211 |
| 2024-02-29 | 26.87 | $27.35 | 15734 |
| 2024-02-28 | 26.82 | $27.18 | 381900 |
| 2024-02-27 | 26.79 | $27.19 | 20100 |
| 2024-02-26 | 26.77 | $26.96 | 24404 |
| 2024-02-23 | 26.75 | $27.27 | 6800 |
| 2024-02-22 | 26.70 | $27.14 | 21006 |
| 2024-02-21 | 26.66 | $26.89 | 14200 |
| 2024-02-20 | 26.63 | $26.78 | 20700 |
| 2024-02-16 | 26.60 | $26.83 | 31939 |
| 2024-02-15 | 26.57 | $27.15 | 35003 |
| 2024-02-14 | 26.50 | $26.76 | 7000 |
| 2024-02-13 | 26.46 | $26.46 | 22300 |
| 2024-02-12 | 26.44 | $26.84 | 16900 |
| 2024-02-09 | 26.40 | $26.80 | 32200 |
| 2024-02-08 | 26.37 | $26.71 | 13214 |
| 2024-02-07 | 26.36 | $26.67 | 24500 |
| 2024-02-06 | 26.34 | $26.66 | 49300 |
| 2024-02-05 | 26.33 | $26.41 | 71607 |
| 2024-02-02 | 26.32 | $26.79 | 15631 |
| 2024-02-01 | 26.28 | $26.61 | 17937 |
| 2024-01-31 | 26.26 | $26.24 | 18931 |
| 2024-01-30 | 26.27 | $26.71 | 53300 |
| 2024-01-29 | 26.26 | $26.65 | 64046 |
| 2024-01-26 | 26.26 | $26.55 | 11000 |
| 2024-01-25 | 26.26 | $26.34 | 24100 |
| 2024-01-24 | 26.27 | $26.26 | 26800 |
| 2024-01-23 | 26.28 | $26.28 | 26408 |
| 2024-01-22 | 26.30 | $26.22 | 50801 |
| 2024-01-19 | 26.30 | $26.21 | 20711 |
| 2024-01-18 | 26.32 | $25.91 | 20825 |
| 2024-01-17 | 26.35 | $25.81 | 32000 |
| 2024-01-16 | 26.37 | $26.10 | 26811 |
| 2024-01-12 | 26.39 | $26.15 | 18629 |
| 2024-01-11 | 26.38 | $26.20 | 24441 |
| 2024-01-10 | 26.35 | $26.37 | 44701 |
| 2024-01-09 | 26.31 | $26.29 | 32134 |
| 2024-01-08 | 26.26 | $26.50 | 18234 |
| 2024-01-05 | 26.21 | $26.14 | 29300 |
| 2024-01-04 | 26.16 | $26.09 | 10938 |
| 2024-01-03 | 26.11 | $26.12 | 23200 |
| 2024-01-02 | 26.07 | $26.51 | 24200 |
| 2023-12-29 | 26.02 | $26.53 | 39000 |
| 2023-12-28 | 25.95 | $26.68 | 6000 |
| 2023-12-27 | 25.88 | $26.58 | 20339 |
| 2023-12-26 | 25.80 | $26.54 | 13140 |
| 2023-12-22 | 25.73 | $26.44 | 41600 |
| 2023-12-21 | 25.67 | $26.58 | 25000 |
| 2023-12-20 | 25.59 | $26.29 | 33700 |
| 2023-12-19 | 25.53 | $26.61 | 24800 |
| 2023-12-18 | 25.45 | $26.45 | 15121 |
| 2023-12-15 | 25.37 | $26.31 | 29400 |
| 2023-12-14 | 25.30 | $26.44 | 44443 |
| 2023-12-13 | 25.22 | $25.95 | 52825 |
| 2023-12-12 | 25.15 | $25.59 | 15135 |
| 2023-12-11 | 25.08 | $25.49 | 16847 |
| 2023-12-08 | 25.01 | $25.42 | 73600 |
| 2023-12-07 | 24.93 | $25.38 | 15716 |
| 2023-12-06 | 24.86 | $25.18 | 13400 |
| 2023-12-05 | 24.80 | $25.18 | 65906 |
| 2023-12-04 | 24.74 | $25.29 | 16700 |
| 2023-12-01 | 24.68 | $25.43 | 12600 |
| 2023-11-30 | 24.60 | $25.25 | 96503 |
| 2023-11-29 | 24.50 | $25.13 | 14500 |
| 2023-11-28 | 24.40 | $25.13 | 7624 |
| 2023-11-27 | 24.30 | $25.10 | 19800 |
| 2023-11-24 | 24.18 | $25.14 | 6200 |
| 2023-11-22 | 24.06 | $25.10 | 22115 |
| 2023-11-21 | 23.96 | $25.00 | 34445 |
| 2023-11-20 | 23.88 | $25.04 | 57813 |
| 2023-11-17 | 23.79 | $24.91 | 20939 |
| 2023-11-16 | 23.71 | $24.80 | 16937 |
| 2023-11-15 | 23.64 | $24.85 | 179521 |
| 2023-11-14 | 23.58 | $24.68 | 22300 |
| 2023-11-13 | 23.55 | $24.09 | 27236 |
| 2023-11-10 | 23.54 | $24.10 | 8747 |
| 2023-11-09 | 23.52 | $23.77 | 7548 |
| 2023-11-08 | 23.51 | $23.99 | 11500 |
| 2023-11-07 | 23.50 | $23.99 | 31400 |
| 2023-11-06 | 23.50 | $24.00 | 11409 |
| 2023-11-03 | 23.48 | $24.10 | 71836 |
| 2023-11-02 | 23.45 | $23.75 | 268704 |
| 2023-11-01 | 23.44 | $23.34 | 7500 |
| 2023-10-31 | 23.45 | $23.21 | 15747 |
| 2023-10-30 | 23.45 | $23.08 | 141114 |
| 2023-10-27 | 23.48 | $22.70 | 1.6M |
| 2023-10-26 | 23.53 | $22.77 | 45600 |
| 2023-10-25 | 23.58 | $23.10 | 9100 |
| 2023-10-24 | 23.61 | $23.39 | 13400 |
| 2023-10-23 | 23.62 | $23.15 | 10600 |
| 2023-10-20 | 23.66 | $23.25 | 28100 |
| 2023-10-19 | 23.70 | $23.51 | 20100 |
| 2023-10-18 | 23.73 | $23.70 | 423547 |
| 2023-10-17 | 23.77 | $24.04 | 31146 |
| 2023-10-16 | 23.80 | $23.88 | 4201 |
| 2023-10-13 | 23.85 | $23.59 | 21400 |
| 2023-10-12 | 23.91 | $23.63 | 15501 |
| 2023-10-11 | 23.98 | $23.88 | 45300 |
| 2023-10-10 | 24.02 | $23.88 | 34300 |
| 2023-10-09 | 24.07 | $23.67 | 16645 |
| 2023-10-06 | 24.13 | $23.57 | 29312 |
| 2023-10-05 | 24.17 | $23.40 | 16500 |
| 2023-10-04 | 24.23 | $23.56 | 39600 |
| 2023-10-03 | 24.27 | $23.30 | 11315 |
| 2023-10-02 | 24.34 | $23.64 | 18101 |
| 2023-09-29 | 24.40 | $23.67 | 23446 |
| 2023-09-28 | 24.46 | $23.81 | 18916 |
| 2023-09-27 | 24.51 | $23.63 | 23700 |
| 2023-09-26 | 24.57 | $23.66 | 46200 |
| 2023-09-25 | 24.62 | $23.96 | 24603 |
| 2023-09-22 | 24.65 | $23.94 | 23100 |
| 2023-09-21 | 24.67 | $24.09 | 94200 |
| 2023-09-20 | 24.69 | $24.51 | 62000 |
| 2023-09-19 | 24.69 | $24.74 | 8400 |
| 2023-09-18 | 24.67 | $24.77 | 18632 |
| 2023-09-15 | 24.66 | $24.80 | 18916 |
| 2023-09-14 | 24.64 | $25.08 | 8316 |
| 2023-09-13 | 24.62 | $24.81 | 8600 |
| 2023-09-12 | 24.63 | $24.75 | 12400 |
| 2023-09-11 | 24.64 | $24.82 | 11703 |
| 2023-09-08 | 24.66 | $24.52 | 9800 |
| 2023-09-07 | 24.68 | $24.49 | 56047 |
| 2023-09-06 | 24.71 | $24.50 | 29700 |
| 2023-09-05 | 24.75 | $24.63 | 37900 |
| 2023-09-01 | 24.78 | $24.72 | 11815 |
| 2023-08-31 | 24.78 | $24.87 | 16735 |
| 2023-08-30 | 24.79 | $24.92 | 38900 |
| 2023-08-29 | 24.80 | $24.88 | 178436 |
| 2023-08-28 | 24.83 | $24.64 | 10800 |
| 2023-08-25 | 24.86 | $24.45 | 22600 |
| 2023-08-24 | 24.91 | $24.38 | 12000 |
| 2023-08-23 | 24.95 | $24.59 | 5249 |
| 2023-08-22 | 24.98 | $24.37 | 7603 |
| 2023-08-21 | 25.02 | $24.45 | 12328 |
| 2023-08-18 | 25.05 | $24.46 | 14300 |
| 2023-08-17 | 25.07 | $24.48 | 46446 |
| 2023-08-16 | 25.09 | $24.72 | 33913 |
| 2023-08-15 | 25.11 | $24.87 | 34703 |
| 2023-08-14 | 25.11 | $25.12 | 18434 |
| 2023-08-11 | 25.09 | $25.07 | 17200 |
| 2023-08-10 | 25.08 | $25.06 | 23500 |
| 2023-08-09 | 25.07 | $25.04 | 7820 |
| 2023-08-08 | 25.05 | $25.19 | 21100 |
| 2023-08-07 | 25.01 | $25.22 | 9012 |
| 2023-08-04 | 24.96 | $24.91 | 21148 |
| 2023-08-03 | 24.93 | $25.06 | 9645 |
| 2023-08-02 | 24.89 | $25.13 | 17500 |
| 2023-08-01 | 24.86 | $25.33 | 100400 |
| 2023-07-31 | 24.83 | $25.37 | 11736 |
| 2023-07-28 | 24.78 | $25.36 | 9419 |
| 2023-07-27 | 24.73 | $25.13 | 14800 |
| 2023-07-26 | 24.67 | $25.27 | 13700 |
| 2023-07-25 | 24.61 | $25.12 | 19300 |
| 2023-07-24 | 24.54 | $25.02 | 25900 |
| 2023-07-21 | 24.48 | $24.93 | 59701 |
| 2023-07-20 | 24.43 | $24.97 | 5924 |
| 2023-07-19 | 24.38 | $24.99 | 74211 |
| 2023-07-18 | 24.33 | $24.91 | 15900 |
| 2023-07-17 | 24.29 | $24.77 | 24200 |
| 2023-07-14 | 24.26 | $24.77 | 9700 |
| 2023-07-13 | 24.21 | $24.86 | 14600 |
| 2023-07-12 | 24.17 | $24.68 | 302913 |
| 2023-07-11 | 24.12 | $24.49 | 59900 |
| 2023-07-10 | 24.07 | $24.22 | 21200 |
| 2023-07-07 | 24.03 | $24.26 | 25624 |
| 2023-07-06 | 23.99 | $24.24 | 18645 |
| 2023-07-05 | 23.95 | $24.44 | 21745 |
| 2023-07-03 | 23.89 | $24.75 | 12700 |
| 2023-06-30 | 23.82 | $24.49 | 73300 |
| 2023-06-29 | 23.73 | $24.19 | 18900 |
| 2023-06-28 | 23.65 | $24.05 | 18821 |
| 2023-06-27 | 23.58 | $24.05 | 14200 |
| 2023-06-26 | 23.51 | $23.71 | 8300 |
| 2023-06-23 | 23.44 | $23.83 | 35200 |
| 2023-06-22 | 23.37 | $23.92 | 17000 |
| 2023-06-21 | 23.30 | $23.88 | 6200 |
| 2023-06-20 | 23.25 | $24.01 | 11200 |
| 2023-06-16 | 23.19 | $24.14 | 7700 |
| 2023-06-15 | 23.13 | $24.15 | 13700 |
| 2023-06-14 | 23.06 | $23.88 | 26300 |
| 2023-06-13 | 22.98 | $23.95 | 51100 |
| 2023-06-12 | 22.91 | $23.67 | 16600 |
| 2023-06-09 | 22.84 | $23.52 | 22900 |
| 2023-06-08 | 22.79 | $23.50 | 196400 |
| 2023-06-07 | 22.73 | $23.43 | 11000 |
| 2023-06-06 | 22.68 | $23.45 | 32194 |
| 2023-06-05 | 22.63 | $23.25 | 73804 |
| 2023-06-02 | 22.59 | $23.24 | 14500 |
| 2023-06-01 | 22.53 | $22.76 | 15692 |
| 2023-05-31 | 22.50 | $22.51 | 18200 |
| 2023-05-30 | 22.50 | $22.71 | 17641 |
| 2023-05-26 | 22.50 | $22.66 | 16100 |
| 2023-05-25 | 22.51 | $22.34 | 18900 |
| 2023-05-24 | 22.52 | $22.40 | 16669 |
| 2023-05-23 | 22.50 | $22.60 | 51000 |
| 2023-05-22 | 22.48 | $22.84 | 13900 |
| 2023-05-19 | 22.47 | $22.84 | 11800 |
| 2023-05-18 | 22.46 | $22.94 | 7025 |
| 2023-05-17 | 22.44 | $22.67 | 31000 |
| 2023-05-16 | 22.44 | $22.29 | 27816 |
| 2023-05-15 | 22.47 | $22.52 | 11703 |
| 2023-05-12 | 22.48 | $22.34 | 19215 |
| 2023-05-11 | 22.50 | $22.45 | 24553 |
| 2023-05-10 | 22.51 | $22.39 | 36313 |
| 2023-05-09 | 22.51 | $22.33 | 10927 |
| 2023-05-08 | 22.51 | $22.49 | 10426 |
| 2023-05-05 | 22.50 | $22.40 | 25044 |
| 2023-05-04 | 22.50 | $22.02 | 24458 |
| 2023-05-03 | 22.51 | $22.21 | 17390 |
| 2023-05-02 | 22.52 | $22.61 | 53400 |
| 2023-05-01 | 22.52 | $22.74 | 26300 |
| 2023-04-28 | 22.51 | $22.75 | 34300 |
| 2023-04-27 | 22.49 | $22.56 | 11100 |
| 2023-04-26 | 22.46 | $22.02 | 10700 |
| 2023-04-25 | 22.45 | $22.21 | 22800 |
| 2023-04-24 | 22.42 | $22.60 | 7740 |
| 2023-04-21 | 22.38 | $22.58 | 14900 |
| 2023-04-20 | 22.33 | $22.57 | 37100 |
| 2023-04-19 | 22.28 | $22.78 | 76977 |
| 2023-04-18 | 22.24 | $22.80 | 22800 |
| 2023-04-17 | 22.19 | $22.80 | 11100 |
| 2023-04-14 | 22.12 | $22.70 | 10348 |
| 2023-04-13 | 22.09 | $22.60 | 39765 |
| 2023-04-12 | 22.03 | $22.33 | 62500 |
| 2023-04-11 | 22.01 | $22.43 | 19800 |
| 2023-04-10 | 21.96 | $22.35 | 13600 |
| 2023-04-06 | 21.92 | $22.32 | 9000 |
| 2023-04-05 | 21.90 | $22.23 | 17000 |
| 2023-04-04 | 21.91 | $22.41 | 22200 |
| 2023-04-03 | 21.91 | $22.53 | 26017 |
| 2023-03-31 | 21.92 | $22.67 | 47232 |
| 2023-03-30 | 21.93 | $22.26 | 24823 |
| 2023-03-29 | 21.94 | $22.09 | 22100 |
| 2023-03-28 | 21.95 | $21.66 | 40800 |
| 2023-03-27 | 22.00 | $21.74 | 23900 |
| 2023-03-24 | 22.04 | $21.70 | 103900 |
| 2023-03-23 | 22.08 | $21.63 | 23700 |
| 2023-03-22 | 22.13 | $21.52 | 23241 |
| 2023-03-21 | 22.19 | $22.01 | 17305 |
| 2023-03-20 | 22.22 | $21.72 | 45900 |
| 2023-03-17 | 22.30 | $21.59 | 13533 |
| 2023-03-16 | 22.38 | $21.94 | 6522 |
| 2023-03-15 | 22.47 | $21.55 | 198627 |
| 2023-03-14 | 22.57 | $21.85 | 13800 |
| 2023-03-13 | 22.65 | $21.41 | 19700 |
| 2023-03-10 | 22.74 | $21.49 | 77400 |
| 2023-03-09 | 22.83 | $21.91 | 44700 |
| 2023-03-08 | 22.90 | $22.50 | 12948 |
| 2023-03-07 | 22.96 | $22.40 | 64300 |
| 2023-03-06 | 23.01 | $22.85 | 292600 |
| 2023-03-03 | 23.04 | $22.84 | 7800 |
| 2023-03-02 | 23.10 | $22.40 | 8400 |
| 2023-03-01 | 23.15 | $22.31 | 11900 |
| 2023-02-28 | 23.19 | $22.58 | 8100 |
| 2023-02-27 | 23.19 | $22.57 | 9400 |
| 2023-02-24 | 23.22 | $22.48 | 36200 |
| 2023-02-23 | 23.23 | $22.75 | 27400 |
| 2023-02-22 | 23.22 | $22.62 | 15500 |
| 2023-02-21 | 23.21 | $22.67 | 28800 |
| 2023-02-17 | 23.20 | $23.19 | 14438 |
| 2023-02-16 | 23.15 | $23.33 | 21500 |
| 2023-02-15 | 23.07 | $23.62 | 22900 |
| 2023-02-14 | 22.98 | $23.55 | 24640 |
| 2023-02-13 | 22.92 | $23.49 | 15513 |
| 2023-02-10 | 22.86 | $23.21 | 16617 |
| 2023-02-09 | 22.81 | $23.27 | 13900 |
| 2023-02-08 | 22.75 | $23.46 | 16300 |
| 2023-02-07 | 22.66 | $23.61 | 41803 |
| 2023-02-06 | 22.55 | $23.39 | 41900 |
| 2023-02-03 | 22.45 | $23.55 | 32235 |
| 2023-02-02 | 22.32 | $23.89 | 24834 |
| 2023-02-01 | 22.19 | $23.39 | 35400 |
| 2023-01-31 | 22.06 | $23.10 | 25000 |
| 2023-01-30 | 21.96 | $22.75 | 51000 |
| 2023-01-27 | 21.88 | $23.00 | 138300 |
| 2023-01-26 | 21.75 | $22.80 | 163000 |
| 2023-01-25 | 21.65 | $22.50 | 38325 |
| 2023-01-24 | 21.58 | $22.48 | 27631 |
| 2023-01-23 | 21.50 | $22.46 | 430300 |
| 2023-01-20 | 21.43 | $22.14 | 11216 |
| 2023-01-19 | 21.38 | $21.70 | 38804 |
| 2023-01-18 | 21.34 | $21.94 | 449200 |
| 2023-01-17 | 21.31 | $22.32 | 115140 |
| 2023-01-13 | 21.27 | $22.28 | 12129 |
| 2023-01-12 | 21.26 | $22.23 | 27405 |
| 2023-01-11 | 21.27 | $22.08 | 29400 |
| 2023-01-10 | 21.27 | $21.60 | 19900 |
| 2023-01-09 | 21.28 | $21.49 | 22707 |
| 2023-01-06 | 21.30 | $21.38 | 46500 |
| 2023-01-05 | 21.32 | $20.85 | 30935 |
| 2023-01-04 | 21.37 | $21.23 | 24528 |
| 2023-01-03 | 21.41 | $20.95 | 16500 |
| 2022-12-30 | 21.50 | $21.01 | 41600 |
| 2022-12-29 | 21.58 | $21.06 | 59700 |
| 2022-12-28 | 21.66 | $20.55 | 43100 |
| 2022-12-27 | 21.74 | $20.81 | 34400 |
| 2022-12-23 | 21.80 | $20.94 | 83200 |
| 2022-12-22 | 21.87 | $20.90 | 40400 |
| 2022-12-21 | 21.95 | $21.23 | 40800 |
| 2022-12-20 | 22.00 | $20.99 | 45411 |
| 2022-12-19 | 22.05 | $21.03 | 304238 |
| 2022-12-16 | 22.10 | $21.28 | 61200 |
| 2022-12-15 | 22.13 | $21.60 | 168300 |
| 2022-12-14 | 22.15 | $22.08 | 34400 |
| 2022-12-13 | 22.17 | $22.32 | 38100 |
| 2022-12-12 | 22.15 | $22.05 | 81010 |
| 2022-12-09 | 22.17 | $21.84 | 39327 |
| 2022-12-08 | 22.19 | $21.94 | 40300 |
| 2022-12-07 | 22.13 | $21.75 | 32100 |
| 2022-12-06 | 22.10 | $21.79 | 49206 |
| 2022-12-05 | 22.07 | $22.12 | 17602 |
| 2022-12-02 | 22.01 | $22.62 | 54445 |
| 2022-12-01 | 21.91 | $22.70 | 797030 |
| 2022-11-30 | 21.82 | $22.74 | 68314 |
| 2022-11-29 | 21.75 | $22.08 | 310840 |
| 2022-11-28 | 21.72 | $22.01 | 31903 |
| 2022-11-25 | 21.70 | $22.39 | 2414 |
| 2022-11-23 | 21.63 | $22.36 | 19731 |
| 2022-11-22 | 21.57 | $22.23 | 61545 |
| 2022-11-21 | 21.51 | $21.97 | 85412 |
| 2022-11-18 | 21.45 | $22.06 | 18200 |
| 2022-11-17 | 21.37 | $21.95 | 47900 |
| 2022-11-16 | 21.28 | $22.07 | 144300 |
| 2022-11-15 | 21.19 | $22.31 | 682800 |
| 2022-11-14 | 21.10 | $22.08 | 77127 |
| 2022-11-11 | 21.01 | $22.44 | 44300 |
| 2022-11-10 | 20.87 | $22.18 | 17142 |
| 2022-11-09 | 20.77 | $20.74 | 20718 |
| 2022-11-08 | 20.71 | $21.20 | 10500 |
| 2022-11-07 | 20.63 | $21.09 | 25000 |
| 2022-11-04 | 20.57 | $20.95 | 12900 |
| 2022-11-03 | 20.52 | $20.65 | 10311 |
| 2022-11-02 | 20.52 | $20.86 | 39300 |
| 2022-11-01 | 20.52 | $21.41 | 153600 |
| 2022-10-31 | 20.50 | $21.38 | 185600 |
| 2022-10-28 | 20.44 | $21.60 | 25132 |
| 2022-10-27 | 20.36 | $21.05 | 26400 |
| 2022-10-26 | 20.32 | $21.08 | 36723 |
| 2022-10-25 | 20.31 | $21.19 | 299211 |
| 2022-10-24 | 20.27 | $20.71 | 89144 |
| 2022-10-21 | 20.26 | $20.54 | 49100 |
| 2022-10-20 | 20.26 | $20.06 | 250600 |
| 2022-10-19 | 20.31 | $20.20 | 81607 |
| 2022-10-18 | 20.37 | $20.52 | 141400 |
| 2022-10-17 | 20.44 | $20.27 | 341603 |
| 2022-10-14 | 20.53 | $19.73 | 219844 |
| 2022-10-13 | 20.64 | $20.14 | 13049 |
| 2022-10-12 | 20.74 | $19.57 | 33015 |
| 2022-10-11 | 20.87 | $19.65 | 263800 |
| 2022-10-10 | 21.01 | $19.82 | 124700 |
| 2022-10-07 | 21.18 | $19.98 | 61632 |
| 2022-10-06 | 21.34 | $20.57 | 202000 |
| 2022-10-05 | 21.44 | $20.84 | 58200 |
| 2022-10-04 | 21.53 | $21.01 | 34000 |
| 2022-10-03 | 21.58 | $20.35 | 50000 |
| 2022-09-30 | 21.67 | $20.00 | 158408 |
| 2022-09-29 | 21.79 | $20.20 | 75900 |
| 2022-09-28 | 21.90 | $20.76 | 2.1M |
| 2022-09-27 | 21.98 | $20.43 | 114400 |
| 2022-09-26 | 22.10 | $20.46 | 189700 |
| 2022-09-23 | 22.22 | $20.71 | 29800 |
| 2022-09-22 | 22.36 | $21.06 | 101300 |
| 2022-09-21 | 22.48 | $21.38 | 21800 |
| 2022-09-20 | 22.57 | $21.78 | 134500 |
| 2022-09-19 | 22.65 | $22.12 | 373900 |
| 2022-09-16 | 22.73 | $21.94 | 11626 |
| 2022-09-15 | 22.84 | $22.07 | 56500 |
| 2022-09-14 | 22.95 | $22.29 | 25608 |
| 2022-09-13 | 23.05 | $22.35 | 45600 |
| 2022-09-12 | 23.14 | $23.32 | 31234 |
| 2022-09-09 | 23.17 | $23.08 | 17713 |
| 2022-09-08 | 23.20 | $22.71 | 33705 |
| 2022-09-07 | 23.25 | $22.58 | 28300 |
| 2022-09-06 | 23.29 | $22.08 | 70600 |
| 2022-09-02 | 23.35 | $22.10 | 21713 |
| 2022-09-01 | 23.41 | $22.37 | 22100 |
| 2022-08-31 | 23.45 | $22.37 | 20000 |
| 2022-08-30 | 23.50 | $22.47 | 29121 |
| 2022-08-29 | 23.52 | $22.68 | 24715 |
| 2022-08-26 | 23.55 | $22.91 | 44430 |
| 2022-08-25 | 23.56 | $23.59 | 39300 |
| 2022-08-24 | 23.52 | $23.33 | 104700 |
| 2022-08-23 | 23.48 | $23.23 | 54625 |
| 2022-08-22 | 23.41 | $23.36 | 24921 |
| 2022-08-19 | 23.35 | $23.85 | 64000 |
| 2022-08-18 | 23.27 | $24.13 | 42333 |
| 2022-08-17 | 23.18 | $24.14 | 21116 |
| 2022-08-16 | 23.07 | $24.28 | 26500 |
| 2022-08-15 | 22.95 | $24.18 | 22800 |
| 2022-08-12 | 22.80 | $24.03 | 22300 |
| 2022-08-11 | 22.67 | $23.70 | 47707 |
| 2022-08-10 | 22.53 | $23.69 | 5600 |
| 2022-08-09 | 22.39 | $23.26 | 11600 |
| 2022-08-08 | 22.28 | $23.28 | 18638 |
| 2022-08-05 | 22.18 | $23.29 | 37612 |
| 2022-08-04 | 22.09 | $23.25 | 71800 |
| 2022-08-03 | 22.00 | $23.35 | 199814 |
| 2022-08-02 | 21.89 | $22.93 | 25416 |
| 2022-08-01 | 21.80 | $23.14 | 20600 |
| 2022-07-29 | 21.70 | $23.22 | 27442 |
| 2022-07-28 | 21.57 | $22.84 | 12100 |
| 2022-07-27 | 21.48 | $22.41 | 12900 |
| 2022-07-26 | 21.42 | $21.83 | 61024 |
| 2022-07-25 | 21.40 | $22.16 | 28634 |
| 2022-07-22 | 21.38 | $22.21 | 31700 |
| 2022-07-21 | 21.32 | $22.31 | 18042 |
| 2022-07-20 | 21.24 | $22.03 | 4700 |
| 2022-07-19 | 21.18 | $21.85 | 10118 |
| 2022-07-18 | 21.10 | $21.26 | 35900 |
| 2022-07-15 | 21.04 | $21.32 | 20200 |
| 2022-07-14 | 21.02 | $20.89 | 9100 |
| 2022-07-13 | 21.00 | $21.03 | 23100 |
| 2022-07-12 | 20.97 | $21.05 | 12300 |
| 2022-07-11 | 20.99 | $21.19 | 19806 |
| 2022-07-08 | 21.03 | $21.46 | 1800 |
| 2022-07-07 | 21.09 | $21.50 | 14700 |
| 2022-07-06 | 21.17 | $21.18 | 29529 |
| 2022-07-05 | 21.25 | $21.15 | 14000 |
| 2022-07-01 | 21.33 | $21.02 | 10400 |
| 2022-06-30 | 21.45 | $20.79 | 19700 |
| 2022-06-29 | 21.54 | $21.00 | 30830 |
| 2022-06-28 | 21.65 | $21.07 | 76900 |
| 2022-06-27 | 21.75 | $21.56 | 34800 |
| 2022-06-24 | 21.79 | $21.68 | 19600 |
| 2022-06-23 | 21.81 | $20.99 | 13708 |
| 2022-06-22 | 21.84 | $20.82 | 48424 |
| 2022-06-21 | 21.89 | $20.74 | 16200 |
| 2022-06-17 | 21.93 | $20.30 | 14800 |
| 2022-06-16 | 21.99 | $20.11 | 2.4M |
| 2022-06-15 | 22.06 | $20.84 | 32906 |
| 2022-06-14 | 22.14 | $20.45 | 27800 |
| 2022-06-13 | 22.22 | $20.48 | 23801 |
| 2022-06-10 | 22.31 | $21.39 | 29342 |
| 2022-06-09 | 22.32 | $22.14 | 49647 |
| 2022-06-08 | 22.30 | $22.65 | 133700 |
| 2022-06-07 | 22.27 | $23.00 | 62624 |
| 2022-06-06 | 22.23 | $22.85 | 59924 |
| 2022-06-03 | 22.25 | $22.79 | 41700 |
| 2022-06-02 | 22.27 | $23.26 | 28700 |
| 2022-06-01 | 22.32 | $22.77 | 91717 |
| 2022-05-31 | 22.36 | $23.03 | 75500 |
| 2022-05-27 | 22.38 | $23.08 | 75500 |
| 2022-05-26 | 22.41 | $22.50 | 142018 |
| 2022-05-25 | 22.50 | $21.96 | 245934 |
| 2022-05-24 | 22.61 | $21.64 | 38305 |
| 2022-05-23 | 22.72 | $21.84 | 40214 |
| 2022-05-20 | 22.86 | $21.46 | 12000 |
| 2022-05-19 | 23.01 | $21.49 | 587500 |
| 2022-05-18 | 23.18 | $21.57 | 28212 |
| 2022-05-17 | 23.36 | $22.49 | 113606 |
| 2022-05-16 | 23.49 | $22.04 | 76503 |
| 2022-05-13 | 23.61 | $22.25 | 6600 |
| 2022-05-12 | 23.73 | $21.61 | 14700 |
| 2022-05-11 | 23.90 | $21.70 | 30433 |
| 2022-05-10 | 24.05 | $22.13 | 15900 |
| 2022-05-09 | 24.17 | $22.23 | 12632 |
| 2022-05-06 | 24.30 | $23.08 | 43644 |
| 2022-05-05 | 24.40 | $23.26 | 89905 |
| 2022-05-04 | 24.48 | $24.20 | 2.1M |
| 2022-05-03 | 24.52 | $23.63 | 5400 |
| 2022-05-02 | 24.59 | $23.46 | 8900 |
| 2022-04-29 | 24.48 | $23.58 | 4500 |
| 2022-04-28 | 24.41 | $24.46 | 1504 |
| 2022-04-27 | 24.32 | $24.01 | 3841 |
| 2022-04-26 | 24.25 | $24.00 | 5000 |
| 2022-04-25 | 24.17 | $24.49 | 11400 |
| 2022-04-22 | 24.00 | $24.42 | 7412 |
| 2022-04-21 | 23.89 | $24.96 | 6900 |
| 2022-04-20 | 23.74 | $25.23 | 4600 |
| 2022-04-19 | 23.60 | $24.96 | 1331 |
| 2022-04-18 | 23.41 | $24.57 | 10400 |
| 2022-04-14 | 23.24 | $24.64 | 18000 |
| 2022-04-13 | 23.09 | $24.93 | 922 |
| 2022-04-12 | 22.92 | $24.66 | 6100 |
| 2022-04-11 | 22.75 | $24.55 | 15800 |
| 2022-04-08 | 22.58 | $24.90 | 940 |
| 2022-04-07 | 22.37 | $25.08 | 4617 |
| 2022-04-06 | 22.18 | $24.86 | 39200 |
| 2022-04-05 | 21.99 | $25.08 | 45728 |
| 2022-04-04 | 21.82 | $25.00 | — |
| 2022-04-01 | 21.63 | $21.16 | 50634 |
| 2022-03-31 | 21.65 | $22.29 | 38195 |
| 2022-03-30 | 21.61 | $22.52 | 51292 |
| 2022-03-29 | 21.54 | $22.67 | 69945 |
| 2022-03-28 | 21.48 | $22.44 | 20216 |
| 2022-03-25 | 21.42 | $21.16 | 50634 |
| 2022-03-24 | 21.42 | $22.15 | 40763 |
| 2022-03-23 | 21.37 | $22.00 | 53325 |
| 2022-03-22 | 21.34 | $22.35 | 23724 |
| 2022-03-21 | 21.30 | $21.16 | 50634 |
| 2022-03-18 | 21.33 | $21.16 | 50634 |
| 2022-03-17 | 21.37 | $21.71 | 46254 |
| 2022-03-16 | 21.37 | $21.53 | 34882 |
| 2022-03-15 | 21.38 | $21.16 | 50634 |
| 2022-03-11 | 21.41 | $21.16 | 50634 |
| 2022-03-10 | 21.45 | $20.85 | 67080 |
| 2022-03-09 | 21.52 | $21.16 | 50634 |
| 2022-03-08 | 21.56 | $21.16 | 50634 |
| 2022-03-07 | 21.60 | $21.61 | — |
| 2022-03-04 | 21.61 | $21.16 | 50634 |
| 2022-03-03 | 21.65 | $21.52 | 33194 |
| 2022-03-02 | 21.68 | $21.59 | 22959 |
| 2022-03-01 | 21.70 | $21.16 | 42597 |
| 2022-02-28 | 21.73 | $21.46 | 29400 |
| 2022-02-25 | 21.73 | $21.16 | 50634 |
| 2022-02-24 | 21.74 | $21.16 | — |
| 2022-02-23 | 21.75 | $21.16 | 50634 |
| 2022-02-22 | 21.77 | $21.43 | 58336 |
| 2022-02-18 | 21.78 | $21.58 | 63028 |
| 2022-02-17 | 21.77 | $21.69 | 64586 |
| 2022-02-16 | 21.77 | $21.92 | 142182 |
| 2022-02-15 | 21.78 | $21.84 | 167885 |
| 2022-02-14 | 21.80 | $21.61 | 114435 |
| 2022-02-11 | 21.85 | $21.78 | 66806 |
| 2022-02-10 | 21.90 | $22.00 | 58849 |
| 2022-02-09 | 21.93 | $22.24 | 41764 |
| 2022-02-08 | 21.95 | $21.99 | 198288 |
| 2022-02-07 | 21.98 | $21.85 | 31230 |
| 2022-02-04 | 22.03 | $21.83 | 91334 |
| 2022-02-03 | 22.07 | $21.96 | 120243 |
| 2022-02-02 | 22.11 | $22.18 | 185371 |
| 2022-02-01 | 22.14 | $21.94 | 57563 |
| 2022-01-31 | 22.18 | $21.73 | 98731 |
| 2022-01-28 | 22.23 | $21.45 | 97546 |
| 2022-01-27 | 22.30 | $21.38 | 229936 |
| 2022-01-26 | 22.37 | $21.37 | 232777 |
| 2022-01-25 | 22.45 | $21.55 | 139881 |
| 2022-01-24 | 22.51 | $21.69 | 219198 |
| 2022-01-21 | 22.55 | $21.38 | 608643 |
| 2022-01-20 | 22.60 | $21.80 | 98540 |
| 2022-01-19 | 22.62 | $22.08 | 81052 |
| 2022-01-18 | 22.61 | $22.25 | 100017 |
| 2022-01-14 | 22.61 | $22.55 | 31475 |
| 2022-01-13 | 22.60 | $22.69 | 39778 |
| 2022-01-12 | 22.59 | $22.66 | 29262 |
| 2022-01-11 | 22.55 | $22.73 | 45477 |
| 2022-01-10 | 22.53 | $22.61 | 68688 |
| 2022-01-07 | 22.51 | $22.71 | 17972 |
| 2022-01-06 | 22.48 | $22.72 | 59685 |
| 2022-01-05 | 22.45 | $22.64 | 30899 |
| 2022-01-04 | 22.43 | $22.93 | 60654 |
| 2022-01-03 | 22.38 | $22.67 | 28366 |
| 2021-12-31 | 22.33 | $22.76 | 32975 |
| 2021-12-30 | 22.28 | $22.88 | 98075 |
| 2021-12-29 | 22.21 | $22.83 | 81203 |
| 2021-12-28 | 22.16 | $22.82 | 58739 |
| 2021-12-27 | 22.12 | $22.77 | 103740 |
| 2021-12-23 | 22.08 | $22.56 | 108043 |
| 2021-12-22 | 22.08 | $22.37 | 52048 |
| 2021-12-21 | 22.08 | $22.27 | 42323 |
| 2021-12-20 | 22.07 | $21.80 | 651648 |
| 2021-12-17 | 22.10 | $22.20 | 26617 |
| 2021-12-16 | 22.11 | $22.45 | 33880 |
| 2021-12-15 | 22.10 | $22.34 | 30312 |
| 2021-12-14 | 22.11 | $22.04 | 45980 |
| 2021-12-13 | 22.13 | $22.24 | 19421 |
| 2021-12-10 | 22.15 | $22.13 | 19462 |
| 2021-12-09 | 22.16 | $22.16 | 34988 |
| 2021-12-08 | 22.16 | $22.23 | 435381 |
| 2021-12-07 | 22.18 | $22.22 | 30459 |
| 2021-12-06 | 22.19 | $21.96 | 37503 |
| 2021-12-03 | 22.22 | $21.56 | 173910 |
| 2021-12-02 | 22.26 | $21.80 | 91544 |
| 2021-12-01 | 22.29 | $21.47 | 20194 |
| 2021-11-30 | 22.34 | $21.76 | 75357 |
| 2021-11-29 | 22.36 | $22.17 | 26876 |
| 2021-11-26 | 22.36 | $21.97 | 19516 |
| 2021-11-24 | 22.37 | $22.38 | 26333 |
| 2021-11-23 | 22.35 | $22.36 | 49657 |
| 2021-11-22 | 22.34 | $22.17 | 26644 |
| 2021-11-19 | 22.34 | $22.41 | 47672 |
| 2021-11-18 | 22.32 | $22.33 | 73569 |
| 2021-11-17 | 22.31 | $22.39 | 39794 |
| 2021-11-16 | 22.29 | $22.49 | 68499 |
| 2021-11-15 | 22.27 | $22.50 | 31463 |
| 2021-11-12 | 22.24 | $22.51 | 15506 |
| 2021-11-11 | 22.21 | $22.29 | 38889 |
| 2021-11-10 | 22.17 | $22.30 | 63164 |
| 2021-11-09 | 22.12 | $22.49 | 39873 |
| 2021-11-08 | 22.05 | $22.56 | 26974 |
| 2021-11-05 | 21.99 | $22.43 | 25077 |
| 2021-11-04 | 21.94 | $22.45 | 16043 |
| 2021-11-03 | 21.89 | $22.45 | 57310 |
| 2021-11-02 | 21.83 | $22.30 | 42450 |
| 2021-11-01 | 21.78 | $22.17 | 33538 |
| 2021-10-29 | 21.73 | $22.21 | 33424 |
| 2021-10-28 | 21.68 | $22.20 | 68660 |
| 2021-10-27 | 21.62 | $21.98 | 51797 |
| 2021-10-26 | 21.59 | $22.14 | 49237 |
| 2021-10-25 | 21.54 | $22.18 | 63729 |
| 2021-10-22 | 21.51 | $22.07 | 34092 |
| 2021-10-21 | 21.49 | $22.03 | 24877 |
| 2021-10-20 | 21.47 | $22.12 | 17244 |
| 2021-10-19 | 21.43 | $22.08 | 16101 |
| 2021-10-18 | 21.38 | $21.83 | 53814 |
| 2021-10-15 | 21.35 | $21.83 | 56226 |
| 2021-10-14 | 21.33 | $21.67 | 18043 |
| 2021-10-13 | 21.33 | $21.20 | 34753 |
| 2021-10-12 | 21.36 | $21.19 | 40364 |
| 2021-10-11 | 21.38 | $21.26 | 26007 |
| 2021-10-08 | 21.41 | $21.44 | 18132 |
| 2021-10-07 | 21.43 | $21.48 | 61908 |
| 2021-10-06 | 21.45 | $21.24 | 30594 |
| 2021-10-05 | 21.48 | $21.31 | 33545 |
| 2021-10-04 | 21.52 | $21.06 | 64260 |
| 2021-10-01 | 21.57 | $21.24 | 41515 |
| 2021-09-30 | 21.62 | $21.07 | 114638 |
| 2021-09-29 | 21.68 | $21.26 | 28277 |
| 2021-09-28 | 21.72 | $21.22 | 48792 |
| 2021-09-27 | 21.77 | $21.66 | 33976 |
| 2021-09-24 | 21.79 | $21.66 | 154175 |
| 2021-09-23 | 21.81 | $21.53 | 43236 |
| 2021-09-22 | 21.83 | $21.32 | 38584 |
| 2021-09-21 | 21.86 | $21.14 | 25965 |
| 2021-09-20 | 21.90 | $21.14 | 45593 |
| 2021-09-17 | 21.94 | $21.55 | 56036 |
| 2021-09-16 | 21.94 | $21.69 | 26742 |
| 2021-09-15 | 21.93 | $21.80 | 29408 |
| 2021-09-14 | 21.92 | $21.52 | 39875 |
| 2021-09-13 | 21.94 | $21.82 | 28178 |
| 2021-09-10 | 21.94 | $21.82 | 38256 |
| 2021-09-09 | 21.93 | $21.87 | 60143 |
| 2021-09-08 | 21.91 | $22.00 | 34355 |
| 2021-09-07 | 21.89 | $21.98 | 42029 |
| 2021-09-03 | 21.88 | $22.13 | 75860 |
| 2021-09-02 | 21.85 | $22.24 | 106051 |
| 2021-09-01 | 21.82 | $22.22 | 31166 |
| 2021-08-31 | 21.78 | $22.18 | 178126 |
| 2021-08-30 | 21.75 | $22.16 | 28367 |
| 2021-08-27 | 21.71 | $22.07 | 131152 |
| 2021-08-26 | 21.67 | $21.93 | 35640 |
| 2021-08-25 | 21.65 | $22.00 | 87369 |
| 2021-08-24 | 21.62 | $21.97 | 54036 |
| 2021-08-23 | 21.59 | $21.97 | 16417 |
| 2021-08-20 | 21.57 | $21.80 | 30043 |
| 2021-08-19 | 21.55 | $21.57 | 28066 |
| 2021-08-18 | 21.53 | $21.54 | 22393 |
| 2021-08-17 | 21.51 | $21.71 | 25793 |
| 2021-08-16 | 21.47 | $21.85 | 29165 |
| 2021-08-13 | 21.41 | $21.72 | 22452 |
| 2021-08-12 | 21.37 | $21.67 | 26308 |
| 2021-08-11 | 21.34 | $21.54 | 182335 |
| 2021-08-10 | 21.33 | $21.63 | 702006 |
| 2021-08-09 | 21.30 | $21.65 | 43596 |
| 2021-08-06 | 21.28 | $21.66 | 32769 |
| 2021-08-05 | 21.26 | $21.56 | 20572 |
| 2021-08-04 | 21.22 | $21.40 | 31433 |
| 2021-08-03 | 21.20 | $21.53 | 26472 |
| 2021-08-02 | 21.18 | $21.39 | 36588 |
| 2021-07-30 | 21.17 | $21.32 | 90142 |
| 2021-07-29 | 21.15 | $21.47 | 28040 |
| 2021-07-28 | 21.13 | $21.48 | 33274 |
| 2021-07-27 | 21.09 | $21.42 | 19445 |
| 2021-07-26 | 21.07 | $21.51 | 47021 |
| 2021-07-23 | 21.03 | $21.44 | 42206 |
| 2021-07-22 | 20.99 | $21.16 | 21184 |
| 2021-07-21 | 20.96 | $21.16 | 34030 |
| 2021-07-20 | 20.93 | $20.95 | 39926 |
| 2021-07-19 | 20.90 | $20.65 | 72693 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
32.59
2026-07-16
Close Price
$33.08
Vol: 8900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.46
Average
26.48
Maximum
32.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 32.59 | $33.08 | 8900 |
| 2026-07-15 | 32.54 | $32.58 | 9779 |
| 2026-07-14 | 32.53 | $32.55 | 10624 |
| 2026-07-13 | 32.53 | $32.64 | 7700 |
| 2026-07-10 | 32.52 | $32.68 | 24848 |
| 2026-07-09 | 32.50 | $32.47 | 10628 |
| 2026-07-08 | 32.51 | $32.47 | 10300 |
| 2026-07-07 | 32.51 | $33.17 | 17341 |
| 2026-07-06 | 32.44 | $32.82 | 12930 |
| 2026-07-02 | 32.40 | $32.97 | 18143 |
| 2026-07-01 | 32.34 | $32.56 | 4900 |
| 2026-06-30 | 32.32 | $32.44 | 12100 |
| 2026-06-29 | 32.31 | $32.83 | 7700 |
| 2026-06-26 | 32.25 | $32.76 | 7220 |
| 2026-06-25 | 32.20 | $32.25 | 13500 |
| 2026-06-24 | 32.19 | $32.21 | 8840 |
| 2026-06-23 | 32.19 | $32.14 | 9100 |
| 2026-06-22 | 32.20 | $31.70 | 10503 |
| 2026-06-18 | 32.25 | $31.79 | 14144 |
| 2026-06-17 | 32.30 | $31.86 | 8200 |
| 2026-06-16 | 32.34 | $32.58 | 10500 |
| 2026-06-15 | 32.32 | $32.53 | 18000 |
| 2026-06-12 | 32.30 | $32.64 | 11705 |
| 2026-06-11 | 32.26 | $32.55 | 19700 |
| 2026-06-10 | 32.23 | $32.50 | 14300 |
| 2026-06-09 | 32.20 | $32.46 | 515618 |
| 2026-06-08 | 32.18 | $32.15 | 59100 |
| 2026-06-05 | 32.18 | $32.28 | 13029 |
| 2026-06-04 | 32.17 | $32.04 | 22003 |
| 2026-06-03 | 32.18 | $31.61 | 34912 |
| 2026-06-02 | 32.24 | $31.76 | 30238 |
| 2026-06-01 | 32.29 | $31.89 | 37816 |
| 2026-05-29 | 32.34 | $32.15 | 15230 |
| 2026-05-28 | 32.36 | $32.36 | 17013 |
| 2026-05-27 | 32.36 | $32.44 | 13500 |
| 2026-05-26 | 32.35 | $32.37 | 47800 |
| 2026-05-22 | 32.34 | $32.46 | 48811 |
| 2026-05-21 | 32.33 | $32.44 | 46300 |
| 2026-05-20 | 32.32 | $32.51 | 22200 |
| 2026-05-19 | 32.30 | $32.37 | 43400 |
| 2026-05-18 | 32.29 | $32.51 | 14300 |
| 2026-05-15 | 32.27 | $32.14 | 14700 |
| 2026-05-14 | 32.28 | $32.39 | 19616 |
| 2026-05-13 | 32.27 | $32.37 | 57200 |
| 2026-05-12 | 32.26 | $32.47 | 106118 |
| 2026-05-11 | 32.24 | $32.23 | 26100 |
| 2026-05-08 | 32.24 | $32.42 | 12800 |
| 2026-05-07 | 32.22 | $32.46 | 37545 |
| 2026-05-06 | 32.20 | $32.67 | 17018 |
| 2026-05-05 | 32.15 | $32.29 | 15900 |
| 2026-05-04 | 32.13 | $32.25 | 46000 |
| 2026-05-01 | 32.12 | $32.44 | 6006 |
| 2026-04-30 | 32.09 | $32.47 | 28140 |
| 2026-04-29 | 32.05 | $31.97 | 18543 |
| 2026-04-28 | 32.05 | $32.12 | 27036 |
| 2026-04-27 | 32.05 | $32.10 | 27300 |
| 2026-04-24 | 32.04 | $32.25 | 28123 |
| 2026-04-23 | 32.02 | $32.42 | 18743 |
| 2026-04-22 | 31.98 | $32.46 | 23847 |
| 2026-04-21 | 31.93 | $32.44 | 21900 |
| 2026-04-20 | 31.87 | $32.84 | 19300 |
| 2026-04-17 | 31.77 | $32.99 | 20100 |
| 2026-04-16 | 31.64 | $32.53 | 49700 |
| 2026-04-15 | 31.55 | $32.39 | 47900 |
| 2026-04-14 | 31.46 | $32.31 | 34900 |
| 2026-04-13 | 31.37 | $31.86 | 35410 |
| 2026-04-10 | 31.32 | $31.65 | 19309 |
| 2026-04-09 | 31.28 | $31.80 | 64300 |
| 2026-04-08 | 31.23 | $31.54 | 28408 |
| 2026-04-07 | 31.19 | $30.93 | 42300 |
| 2026-04-06 | 31.22 | $30.95 | 30208 |
| 2026-04-02 | 31.25 | $30.95 | 20200 |
| 2026-04-01 | 31.28 | $30.99 | 13501 |
| 2026-03-31 | 31.31 | $30.85 | 192623 |
| 2026-03-30 | 31.36 | $30.18 | 154200 |
| 2026-03-27 | 31.49 | $30.07 | 9400 |
| 2026-03-26 | 31.64 | $30.58 | 19009 |
| 2026-03-25 | 31.75 | $30.95 | 3219 |
| 2026-03-24 | 31.83 | $30.75 | 52510 |
| 2026-03-23 | 31.94 | $30.99 | 28900 |
| 2026-03-20 | 32.04 | $30.66 | 26600 |
| 2026-03-19 | 32.19 | $31.14 | 32300 |
| 2026-03-18 | 32.30 | $31.22 | 23613 |
| 2026-03-17 | 32.41 | $31.90 | 7500 |
| 2026-03-16 | 32.47 | $31.87 | 23100 |
| 2026-03-13 | 32.53 | $31.56 | 24627 |
| 2026-03-12 | 32.63 | $31.68 | 18435 |
| 2026-03-11 | 32.73 | $32.22 | 33500 |
| 2026-03-10 | 32.79 | $32.34 | 23535 |
| 2026-03-09 | 32.84 | $32.46 | 32308 |
| 2026-03-06 | 32.88 | $32.35 | 28449 |
| 2026-03-05 | 32.93 | $32.59 | 12000 |
| 2026-03-04 | 32.97 | $33.12 | 135856 |
| 2026-03-03 | 32.95 | $32.85 | 15000 |
| 2026-03-02 | 32.96 | $33.06 | 26000 |
| 2026-02-27 | 32.95 | $33.30 | 32500 |
| 2026-02-26 | 32.91 | $33.09 | 112744 |
| 2026-02-25 | 32.90 | $33.00 | 8135 |
| 2026-02-24 | 32.88 | $32.96 | 30400 |
| 2026-02-23 | 32.88 | $32.78 | 15818 |
| 2026-02-20 | 32.89 | $32.95 | 21443 |
| 2026-02-19 | 32.88 | $32.81 | 21107 |
| 2026-02-18 | 32.89 | $32.92 | 31400 |
| 2026-02-17 | 32.88 | $32.83 | 8600 |
| 2026-02-13 | 32.89 | $32.89 | 12800 |
| 2026-02-12 | 32.89 | $32.79 | 17545 |
| 2026-02-11 | 32.90 | $33.07 | 23031 |
| 2026-02-10 | 32.88 | $33.03 | 29800 |
| 2026-02-09 | 32.87 | $33.16 | 24700 |
| 2026-02-06 | 32.83 | $33.26 | 1.8M |
| 2026-02-05 | 32.79 | $32.87 | 23227 |
| 2026-02-04 | 32.78 | $33.20 | 15000 |
| 2026-02-03 | 32.74 | $32.88 | 15900 |
| 2026-02-02 | 32.72 | $32.95 | 12900 |
| 2026-01-30 | 32.70 | $32.95 | 33400 |
| 2026-01-29 | 32.67 | $32.99 | 21700 |
| 2026-01-28 | 32.64 | $32.66 | 12200 |
| 2026-01-27 | 32.64 | $32.82 | 20500 |
| 2026-01-26 | 32.62 | $33.01 | 21700 |
| 2026-01-23 | 32.57 | $32.94 | 24900 |
| 2026-01-22 | 32.54 | $32.85 | 75700 |
| 2026-01-21 | 32.50 | $32.76 | 30025 |
| 2026-01-20 | 32.48 | $32.33 | 24549 |
| 2026-01-16 | 32.49 | $32.72 | 18428 |
| 2026-01-15 | 32.47 | $32.76 | 41100 |
| 2026-01-14 | 32.44 | $32.76 | 35200 |
| 2026-01-13 | 32.40 | $32.63 | 12000 |
| 2026-01-12 | 32.38 | $32.65 | 12700 |
| 2026-01-09 | 32.35 | $32.62 | 22008 |
| 2026-01-08 | 32.32 | $32.50 | 31618 |
| 2026-01-07 | 32.30 | $32.28 | 31400 |
| 2026-01-06 | 32.31 | $32.35 | 18200 |
| 2026-01-05 | 32.30 | $32.23 | 37100 |
| 2026-01-02 | 32.31 | $32.11 | 10300 |
| 2025-12-31 | 32.33 | $32.24 | 10205 |
| 2025-12-30 | 32.34 | $32.45 | 22924 |
| 2025-12-29 | 32.33 | $32.42 | 15126 |
| 2025-12-26 | 32.32 | $32.48 | 12205 |
| 2025-12-24 | 32.30 | $32.51 | 4021 |
| 2025-12-23 | 32.28 | $32.33 | 95100 |
| 2025-12-22 | 32.27 | $32.40 | 25229 |
| 2025-12-19 | 32.26 | $32.39 | 23521 |
| 2025-12-18 | 32.25 | $32.49 | 12700 |
| 2025-12-17 | 32.22 | $32.41 | 25800 |
| 2025-12-16 | 32.20 | $32.51 | 26945 |
| 2025-12-15 | 32.17 | $32.57 | 20707 |
| 2025-12-12 | 32.13 | $32.40 | 29500 |
| 2025-12-11 | 32.10 | $32.34 | 19400 |
| 2025-12-10 | 32.07 | $32.26 | 27808 |
| 2025-12-09 | 32.05 | $32.06 | 23238 |
| 2025-12-08 | 32.05 | $32.09 | 15803 |
| 2025-12-05 | 32.05 | $32.30 | 10422 |
| 2025-12-04 | 32.02 | $32.25 | 24700 |
| 2025-12-03 | 32.00 | $32.28 | 12301 |
| 2025-12-02 | 31.97 | $32.21 | 25006 |
| 2025-12-01 | 31.94 | $32.30 | 28747 |
| 2025-11-28 | 31.90 | $32.57 | 6901 |
| 2025-11-26 | 31.83 | $32.51 | 100300 |
| 2025-11-25 | 31.76 | $32.38 | 31900 |
| 2025-11-24 | 31.70 | $31.88 | 7400 |
| 2025-11-21 | 31.68 | $31.86 | 10705 |
| 2025-11-20 | 31.66 | $31.37 | 14120 |
| 2025-11-19 | 31.69 | $31.47 | 12700 |
| 2025-11-18 | 31.71 | $31.67 | 14500 |
| 2025-11-17 | 31.71 | $31.49 | 17800 |
| 2025-11-14 | 31.74 | $31.63 | 13357 |
| 2025-11-13 | 31.75 | $31.66 | 15131 |
| 2025-11-12 | 31.76 | $31.92 | 15200 |
| 2025-11-11 | 31.74 | $31.92 | 12600 |
| 2025-11-10 | 31.72 | $31.46 | 18400 |
| 2025-11-07 | 31.75 | $31.35 | 18200 |
| 2025-11-06 | 31.79 | $31.18 | 15128 |
| 2025-11-05 | 31.86 | $31.31 | 22133 |
| 2025-11-04 | 31.91 | $31.18 | 22225 |
| 2025-11-03 | 31.99 | $31.22 | 13438 |
| 2025-10-31 | 32.07 | $31.47 | 14545 |
| 2025-10-30 | 32.14 | $31.44 | 15400 |
| 2025-10-29 | 32.21 | $31.65 | 18400 |
| 2025-10-28 | 32.27 | $32.20 | 12547 |
| 2025-10-27 | 32.27 | $32.51 | 11300 |
| 2025-10-24 | 32.25 | $32.39 | 12600 |
| 2025-10-23 | 32.24 | $32.39 | 12024 |
| 2025-10-22 | 32.22 | $32.37 | 21534 |
| 2025-10-21 | 32.20 | $32.40 | 16700 |
| 2025-10-20 | 32.18 | $32.44 | 18800 |
| 2025-10-17 | 32.16 | $32.19 | 17600 |
| 2025-10-16 | 32.15 | $31.95 | 69230 |
| 2025-10-15 | 32.17 | $32.19 | 11212 |
| 2025-10-14 | 32.17 | $32.05 | 13500 |
| 2025-10-13 | 32.18 | $31.72 | 17200 |
| 2025-10-10 | 32.23 | $31.51 | 14422 |
| 2025-10-09 | 32.31 | $31.88 | 14644 |
| 2025-10-08 | 32.35 | $32.09 | 21400 |
| 2025-10-07 | 32.38 | $32.13 | 17916 |
| 2025-10-06 | 32.41 | $32.17 | 23400 |
| 2025-10-03 | 32.43 | $32.33 | 13103 |
| 2025-10-02 | 32.44 | $32.22 | 25317 |
| 2025-10-01 | 32.47 | $32.26 | 11000 |
| 2025-09-30 | 32.49 | $32.58 | 26600 |
| 2025-09-29 | 32.48 | $32.48 | 19000 |
| 2025-09-26 | 32.48 | $32.42 | 12023 |
| 2025-09-25 | 32.49 | $32.15 | 30800 |
| 2025-09-24 | 32.52 | $32.36 | 7804 |
| 2025-09-23 | 32.54 | $32.59 | 6629 |
| 2025-09-22 | 32.53 | $32.54 | 17800 |
| 2025-09-19 | 32.53 | $32.69 | 12927 |
| 2025-09-18 | 32.51 | $32.69 | 19800 |
| 2025-09-17 | 32.50 | $32.76 | 14723 |
| 2025-09-16 | 32.47 | $32.65 | 11639 |
| 2025-09-15 | 32.45 | $32.73 | 44500 |
| 2025-09-12 | 32.42 | $32.81 | 20400 |
| 2025-09-11 | 32.38 | $32.86 | 24400 |
| 2025-09-10 | 32.33 | $32.41 | 10319 |
| 2025-09-09 | 32.32 | $32.53 | 15538 |
| 2025-09-08 | 32.30 | $32.62 | 18600 |
| 2025-09-05 | 32.26 | $32.65 | 15133 |
| 2025-09-04 | 32.22 | $32.48 | 24700 |
| 2025-09-03 | 32.19 | $32.32 | 24910 |
| 2025-09-02 | 32.18 | $32.22 | 23700 |
| 2025-08-29 | 32.18 | $32.43 | 21700 |
| 2025-08-28 | 32.15 | $32.34 | 9000 |
| 2025-08-27 | 32.13 | $32.41 | 18507 |
| 2025-08-26 | 32.10 | $32.32 | 18000 |
| 2025-08-25 | 32.08 | $32.41 | 43100 |
| 2025-08-22 | 32.04 | $32.62 | 12728 |
| 2025-08-21 | 31.98 | $32.20 | 31400 |
| 2025-08-20 | 31.96 | $32.27 | 12803 |
| 2025-08-19 | 31.93 | $32.18 | 30300 |
| 2025-08-18 | 31.90 | $32.02 | 13448 |
| 2025-08-15 | 31.89 | $32.19 | 20200 |
| 2025-08-14 | 31.85 | $32.11 | 23302 |
| 2025-08-13 | 31.83 | $32.30 | 16600 |
| 2025-08-12 | 31.78 | $32.01 | 8300 |
| 2025-08-11 | 31.75 | $31.70 | 22142 |
| 2025-08-08 | 31.76 | $31.74 | 13715 |
| 2025-08-07 | 31.76 | $31.74 | 31518 |
| 2025-08-06 | 31.76 | $31.69 | 38823 |
| 2025-08-05 | 31.77 | $31.71 | 87128 |
| 2025-08-04 | 31.78 | $31.67 | 20418 |
| 2025-08-01 | 31.79 | $31.31 | 18500 |
| 2025-07-31 | 31.84 | $31.47 | 52435 |
| 2025-07-30 | 31.88 | $31.63 | 42300 |
| 2025-07-29 | 31.90 | $31.99 | 17200 |
| 2025-07-28 | 31.89 | $31.92 | 94300 |
| 2025-07-25 | 31.89 | $32.30 | 137000 |
| 2025-07-24 | 31.85 | $32.24 | 12147 |
| 2025-07-23 | 31.80 | $32.35 | 19948 |
| 2025-07-22 | 31.75 | $32.28 | 29100 |
| 2025-07-21 | 31.69 | $31.93 | 29624 |
| 2025-07-18 | 31.67 | $31.73 | 13300 |
| 2025-07-17 | 31.66 | $31.80 | 20906 |
| 2025-07-16 | 31.64 | $31.64 | 18225 |
| 2025-07-15 | 31.64 | $31.48 | 11000 |
| 2025-07-14 | 31.66 | $31.93 | 35400 |
| 2025-07-11 | 31.63 | $31.82 | 26021 |
| 2025-07-10 | 31.61 | $32.02 | 27100 |
| 2025-07-09 | 31.57 | $31.97 | 32113 |
| 2025-07-08 | 31.53 | $31.88 | 30100 |
| 2025-07-07 | 31.49 | $31.87 | 54000 |
| 2025-07-03 | 31.45 | $32.17 | 5111 |
| 2025-07-02 | 31.38 | $32.06 | 16700 |
| 2025-07-01 | 31.30 | $31.87 | 14700 |
| 2025-06-30 | 31.24 | $31.81 | 20807 |
| 2025-06-27 | 31.18 | $31.68 | 11300 |
| 2025-06-26 | 31.13 | $31.46 | 12317 |
| 2025-06-25 | 31.10 | $31.23 | 13109 |
| 2025-06-24 | 31.08 | $31.60 | 49200 |
| 2025-06-23 | 31.03 | $31.34 | 10200 |
| 2025-06-20 | 31.00 | $30.89 | 25500 |
| 2025-06-18 | 31.01 | $31.02 | 15300 |
| 2025-06-17 | 31.01 | $30.99 | 5041 |
| 2025-06-16 | 31.01 | $31.28 | 10617 |
| 2025-06-13 | 30.98 | $31.03 | 23000 |
| 2025-06-12 | 30.97 | $31.29 | 12338 |
| 2025-06-11 | 30.94 | $31.34 | 10900 |
| 2025-06-10 | 30.90 | $31.55 | 12819 |
| 2025-06-09 | 30.83 | $31.23 | 8900 |
| 2025-06-06 | 30.79 | $31.18 | 9500 |
| 2025-06-05 | 30.75 | $30.90 | 13900 |
| 2025-06-04 | 30.73 | $31.10 | 16800 |
| 2025-06-03 | 30.69 | $31.03 | 17700 |
| 2025-06-02 | 30.66 | $31.02 | 15500 |
| 2025-05-30 | 30.62 | $30.98 | 18400 |
| 2025-05-29 | 30.58 | $30.96 | 24100 |
| 2025-05-28 | 30.54 | $30.86 | 20014 |
| 2025-05-27 | 30.51 | $31.01 | 22000 |
| 2025-05-23 | 30.46 | $30.40 | 17800 |
| 2025-05-22 | 30.46 | $30.52 | 9438 |
| 2025-05-21 | 30.46 | $30.59 | 11636 |
| 2025-05-20 | 30.44 | $31.20 | 17156 |
| 2025-05-19 | 30.36 | $31.32 | 88400 |
| 2025-05-16 | 30.26 | $31.21 | 13100 |
| 2025-05-15 | 30.16 | $30.85 | 24900 |
| 2025-05-14 | 30.09 | $30.59 | 7431 |
| 2025-05-13 | 30.03 | $30.78 | 20322 |
| 2025-05-12 | 29.96 | $30.86 | 17200 |
| 2025-05-09 | 29.86 | $30.15 | 25800 |
| 2025-05-08 | 29.83 | $30.21 | 44300 |
| 2025-05-07 | 29.79 | $30.15 | 27221 |
| 2025-05-06 | 29.75 | $30.15 | 9100 |
| 2025-05-05 | 29.71 | $30.41 | 23309 |
| 2025-05-02 | 29.64 | $30.44 | 22017 |
| 2025-05-01 | 29.55 | $30.07 | 14000 |
| 2025-04-30 | 29.50 | $30.08 | 13326 |
| 2025-04-29 | 29.44 | $30.00 | 23600 |
| 2025-04-28 | 29.38 | $29.78 | 59532 |
| 2025-04-25 | 29.34 | $29.78 | 18900 |
| 2025-04-24 | 29.29 | $29.50 | 26100 |
| 2025-04-23 | 29.27 | $29.35 | 41100 |
| 2025-04-22 | 29.26 | $29.08 | 23200 |
| 2025-04-21 | 29.28 | $28.53 | 23816 |
| 2025-04-17 | 29.36 | $29.06 | 22700 |
| 2025-04-16 | 29.39 | $28.77 | 20119 |
| 2025-04-15 | 29.45 | $29.18 | 17247 |
| 2025-04-14 | 29.48 | $29.25 | 18512 |
| 2025-04-11 | 29.50 | $28.86 | 41146 |
| 2025-04-10 | 29.57 | $28.78 | 31800 |
| 2025-04-09 | 29.66 | $29.26 | 48548 |
| 2025-04-08 | 29.70 | $27.26 | 29835 |
| 2025-04-07 | 29.95 | $27.83 | 70130 |
| 2025-04-04 | 30.18 | $28.22 | 59100 |
| 2025-04-03 | 30.38 | $29.57 | 35515 |
| 2025-04-02 | 30.47 | $30.60 | 7542 |
| 2025-04-01 | 30.46 | $30.38 | 31200 |
| 2025-03-31 | 30.46 | $30.39 | 19400 |
| 2025-03-28 | 30.47 | $30.07 | 18300 |
| 2025-03-27 | 30.51 | $30.62 | 17938 |
| 2025-03-26 | 30.50 | $30.52 | 28700 |
| 2025-03-25 | 30.50 | $30.57 | 12536 |
| 2025-03-24 | 30.49 | $30.56 | 26400 |
| 2025-03-21 | 30.49 | $30.05 | 8300 |
| 2025-03-20 | 30.53 | $30.02 | 9818 |
| 2025-03-19 | 30.59 | $30.10 | 21500 |
| 2025-03-18 | 30.64 | $29.87 | 28100 |
| 2025-03-17 | 30.72 | $30.24 | 22600 |
| 2025-03-14 | 30.77 | $30.00 | 41700 |
| 2025-03-13 | 30.85 | $29.49 | 20502 |
| 2025-03-12 | 30.99 | $30.03 | 50236 |
| 2025-03-11 | 31.09 | $30.16 | 31100 |
| 2025-03-10 | 31.19 | $30.68 | 35537 |
| 2025-03-07 | 31.25 | $31.05 | 20500 |
| 2025-03-06 | 31.27 | $31.10 | 16100 |
| 2025-03-05 | 31.29 | $31.47 | 22044 |
| 2025-03-04 | 31.27 | $31.08 | 26227 |
| 2025-03-03 | 31.29 | $31.45 | 52902 |
| 2025-02-28 | 31.27 | $31.61 | 38228 |
| 2025-02-27 | 31.23 | $31.28 | 22648 |
| 2025-02-26 | 31.23 | $31.36 | 27800 |
| 2025-02-25 | 31.21 | $31.56 | 35300 |
| 2025-02-24 | 31.18 | $31.41 | 32700 |
| 2025-02-21 | 31.15 | $31.32 | 68700 |
| 2025-02-20 | 31.14 | $31.56 | 144900 |
| 2025-02-19 | 31.09 | $31.61 | 153100 |
| 2025-02-18 | 31.04 | $31.62 | 26200 |
| 2025-02-14 | 30.97 | $31.51 | 67200 |
| 2025-02-13 | 30.92 | $31.60 | 23845 |
| 2025-02-12 | 30.85 | $31.23 | 23736 |
| 2025-02-11 | 30.81 | $31.36 | 37439 |
| 2025-02-10 | 30.75 | $31.19 | 21017 |
| 2025-02-07 | 30.70 | $31.07 | 13837 |
| 2025-02-06 | 30.66 | $31.12 | 23718 |
| 2025-02-05 | 30.61 | $31.14 | 22300 |
| 2025-02-04 | 30.56 | $31.00 | 15600 |
| 2025-02-03 | 30.51 | $31.01 | 35039 |
| 2025-01-31 | 30.46 | $30.96 | 24903 |
| 2025-01-30 | 30.41 | $31.03 | 106500 |
| 2025-01-29 | 30.34 | $30.77 | 46100 |
| 2025-01-28 | 30.30 | $30.85 | 79224 |
| 2025-01-27 | 30.24 | $31.08 | 242400 |
| 2025-01-24 | 30.15 | $30.53 | 604900 |
| 2025-01-23 | 30.11 | $30.06 | 1.8M |
| 2025-01-22 | 30.12 | $30.22 | 21500 |
| 2025-01-21 | 30.10 | $30.34 | 53610 |
| 2025-01-17 | 30.08 | $29.97 | 160946 |
| 2025-01-16 | 30.09 | $29.94 | 27212 |
| 2025-01-15 | 30.11 | $29.72 | 32100 |
| 2025-01-14 | 30.15 | $29.56 | 33013 |
| 2025-01-13 | 30.21 | $29.61 | 28500 |
| 2025-01-10 | 30.27 | $29.41 | 37529 |
| 2025-01-08 | 30.36 | $29.83 | 23322 |
| 2025-01-07 | 30.42 | $29.75 | 22500 |
| 2025-01-06 | 30.49 | $29.96 | 50019 |
| 2025-01-03 | 30.54 | $29.99 | 60100 |
| 2025-01-02 | 30.60 | $29.84 | 33023 |
| 2024-12-31 | 30.68 | $29.97 | 40709 |
| 2024-12-30 | 30.76 | $29.91 | 21433 |
| 2024-12-27 | 30.85 | $30.21 | 43600 |
| 2024-12-26 | 30.92 | $30.43 | 11039 |
| 2024-12-24 | 30.97 | $30.39 | 16000 |
| 2024-12-23 | 31.03 | $30.18 | 17100 |
| 2024-12-20 | 31.12 | $30.30 | 64600 |
| 2024-12-19 | 31.20 | $30.01 | 45311 |
| 2024-12-18 | 31.33 | $30.26 | 39900 |
| 2024-12-17 | 31.44 | $31.14 | 32600 |
| 2024-12-16 | 31.47 | $31.32 | 42427 |
| 2024-12-13 | 31.49 | $31.40 | 120600 |
| 2024-12-12 | 31.50 | $31.62 | 33000 |
| 2024-12-11 | 31.48 | $31.65 | 34108 |
| 2024-12-10 | 31.47 | $31.60 | 157500 |
| 2024-12-09 | 31.45 | $31.65 | 685944 |
| 2024-12-06 | 31.43 | $31.84 | 100700 |
| 2024-12-05 | 31.39 | $31.80 | 145700 |
| 2024-12-04 | 31.34 | $31.83 | 321200 |
| 2024-12-03 | 31.29 | $31.93 | 231800 |
| 2024-12-02 | 31.23 | $31.99 | 17536 |
| 2024-11-29 | 31.15 | $32.05 | 7600 |
| 2024-11-27 | 31.05 | $31.96 | 19221 |
| 2024-11-26 | 30.95 | $31.90 | 35300 |
| 2024-11-25 | 30.85 | $31.82 | 26000 |
| 2024-11-22 | 30.75 | $31.52 | 145127 |
| 2024-11-21 | 30.67 | $31.29 | 69511 |
| 2024-11-20 | 30.61 | $31.12 | 17300 |
| 2024-11-19 | 30.55 | $31.14 | 62100 |
| 2024-11-18 | 30.49 | $31.10 | 63900 |
| 2024-11-15 | 30.43 | $30.87 | 28000 |
| 2024-11-14 | 30.38 | $31.05 | 22000 |
| 2024-11-13 | 30.31 | $31.27 | 36825 |
| 2024-11-12 | 30.21 | $31.14 | 20900 |
| 2024-11-11 | 30.11 | $31.33 | 39700 |
| 2024-11-08 | 29.98 | $31.09 | 18800 |
| 2024-11-07 | 29.87 | $30.88 | 29200 |
| 2024-11-06 | 29.76 | $30.65 | 29500 |
| 2024-11-05 | 29.67 | $29.93 | 32239 |
| 2024-11-04 | 29.64 | $29.56 | 26100 |
| 2024-11-01 | 29.65 | $29.62 | 16900 |
| 2024-10-31 | 29.65 | $29.53 | 23424 |
| 2024-10-30 | 29.66 | $29.89 | 32045 |
| 2024-10-29 | 29.64 | $29.81 | 35600 |
| 2024-10-28 | 29.62 | $29.90 | 23000 |
| 2024-10-25 | 29.59 | $29.72 | 12300 |
| 2024-10-24 | 29.58 | $29.84 | 12831 |
| 2024-10-23 | 29.55 | $29.58 | 7510 |
| 2024-10-22 | 29.54 | $29.69 | 25900 |
| 2024-10-21 | 29.53 | $29.70 | 16500 |
| 2024-10-18 | 29.51 | $29.99 | 23000 |
| 2024-10-17 | 29.46 | $29.84 | 26934 |
| 2024-10-16 | 29.42 | $29.90 | 10700 |
| 2024-10-15 | 29.37 | $29.70 | 136800 |
| 2024-10-14 | 29.34 | $29.60 | 24129 |
| 2024-10-11 | 29.31 | $29.41 | 23628 |
| 2024-10-10 | 29.30 | $29.22 | 16700 |
| 2024-10-09 | 29.31 | $29.42 | 11800 |
| 2024-10-08 | 29.29 | $29.30 | 29004 |
| 2024-10-07 | 29.29 | $29.04 | 19900 |
| 2024-10-04 | 29.32 | $29.51 | 11200 |
| 2024-10-03 | 29.30 | $29.14 | 18010 |
| 2024-10-02 | 29.32 | $29.33 | 9600 |
| 2024-10-01 | 29.32 | $29.47 | 11400 |
| 2024-09-30 | 29.30 | $29.59 | 12300 |
| 2024-09-27 | 29.27 | $29.56 | 22008 |
| 2024-09-26 | 29.24 | $29.55 | 12809 |
| 2024-09-25 | 29.20 | $29.41 | 6839 |
| 2024-09-24 | 29.18 | $29.59 | 17900 |
| 2024-09-23 | 29.14 | $29.60 | 14500 |
| 2024-09-20 | 29.09 | $29.45 | 17906 |
| 2024-09-19 | 29.05 | $29.64 | 49412 |
| 2024-09-18 | 28.99 | $29.35 | 13900 |
| 2024-09-17 | 28.95 | $29.50 | 26902 |
| 2024-09-16 | 28.90 | $29.48 | 21719 |
| 2024-09-13 | 28.84 | $29.27 | 14300 |
| 2024-09-12 | 28.79 | $29.11 | 9100 |
| 2024-09-11 | 28.76 | $28.98 | 11225 |
| 2024-09-10 | 28.73 | $28.93 | 14500 |
| 2024-09-09 | 28.71 | $28.93 | 16939 |
| 2024-09-06 | 28.69 | $28.51 | 22709 |
| 2024-09-05 | 28.71 | $29.00 | 14908 |
| 2024-09-04 | 28.68 | $29.04 | 15937 |
| 2024-09-03 | 28.64 | $29.05 | 18742 |
| 2024-08-30 | 28.60 | $29.27 | 20200 |
| 2024-08-29 | 28.52 | $28.98 | 14708 |
| 2024-08-28 | 28.48 | $28.94 | 24300 |
| 2024-08-27 | 28.43 | $29.08 | 24462 |
| 2024-08-26 | 28.36 | $29.12 | 62042 |
| 2024-08-23 | 28.28 | $28.95 | 38100 |
| 2024-08-22 | 28.21 | $28.65 | 11323 |
| 2024-08-21 | 28.16 | $28.81 | 12645 |
| 2024-08-20 | 28.09 | $28.68 | 14900 |
| 2024-08-19 | 28.03 | $28.67 | 23100 |
| 2024-08-16 | 27.96 | $28.44 | 14200 |
| 2024-08-15 | 27.91 | $28.41 | 37300 |
| 2024-08-14 | 27.86 | $28.03 | 10922 |
| 2024-08-13 | 27.84 | $27.94 | 9900 |
| 2024-08-12 | 27.83 | $27.59 | 14200 |
| 2024-08-09 | 27.86 | $27.74 | 26440 |
| 2024-08-08 | 27.87 | $27.64 | 22000 |
| 2024-08-07 | 27.90 | $27.23 | 28300 |
| 2024-08-06 | 27.97 | $27.33 | 38000 |
| 2024-08-05 | 28.03 | $27.05 | 45000 |
| 2024-08-02 | 28.14 | $27.79 | 16800 |
| 2024-08-01 | 28.17 | $28.25 | 14700 |
| 2024-07-31 | 28.17 | $28.44 | 30500 |
| 2024-07-30 | 28.14 | $28.27 | 61131 |
| 2024-07-29 | 28.12 | $28.29 | 116718 |
| 2024-07-26 | 28.11 | $28.06 | 24700 |
| 2024-07-25 | 28.11 | $27.75 | 30035 |
| 2024-07-24 | 28.15 | $27.78 | 50400 |
| 2024-07-23 | 28.19 | $28.37 | 17524 |
| 2024-07-22 | 28.17 | $28.42 | 23800 |
| 2024-07-19 | 28.14 | $28.24 | 21709 |
| 2024-07-18 | 28.13 | $28.48 | 10215 |
| 2024-07-17 | 28.10 | $28.65 | 15432 |
| 2024-07-16 | 28.04 | $28.71 | 41400 |
| 2024-07-15 | 27.97 | $28.39 | 22738 |
| 2024-07-12 | 27.92 | $28.37 | 19706 |
| 2024-07-11 | 27.88 | $28.23 | 44001 |
| 2024-07-10 | 27.84 | $28.39 | 22714 |
| 2024-07-09 | 27.78 | $28.24 | 13002 |
| 2024-07-08 | 27.73 | $28.15 | 45117 |
| 2024-07-05 | 27.69 | $28.25 | 20900 |
| 2024-07-03 | 27.63 | $27.98 | 5436 |
| 2024-07-02 | 27.59 | $27.91 | 8500 |
| 2024-07-01 | 27.56 | $27.57 | 25239 |
| 2024-06-28 | 27.56 | $27.72 | 18622 |
| 2024-06-27 | 27.54 | $27.75 | 165600 |
| 2024-06-26 | 27.52 | $27.85 | 33701 |
| 2024-06-25 | 27.49 | $27.76 | 30649 |
| 2024-06-24 | 27.46 | $27.84 | 20600 |
| 2024-06-21 | 27.42 | $27.69 | 23804 |
| 2024-06-20 | 27.39 | $27.58 | 75100 |
| 2024-06-18 | 27.37 | $27.55 | 16600 |
| 2024-06-17 | 27.35 | $27.55 | 44032 |
| 2024-06-14 | 27.33 | $27.33 | 37046 |
| 2024-06-13 | 27.33 | $27.33 | 28202 |
| 2024-06-12 | 27.33 | $27.34 | 21600 |
| 2024-06-11 | 27.32 | $27.38 | 18905 |
| 2024-06-10 | 27.32 | $27.49 | 21412 |
| 2024-06-07 | 27.30 | $27.51 | 18100 |
| 2024-06-06 | 27.28 | $27.55 | 31500 |
| 2024-06-05 | 27.25 | $27.48 | 21400 |
| 2024-06-04 | 27.23 | $27.40 | 36200 |
| 2024-06-03 | 27.21 | $27.28 | 26600 |
| 2024-05-31 | 27.20 | $27.33 | 25742 |
| 2024-05-30 | 27.19 | $27.03 | 12319 |
| 2024-05-29 | 27.20 | $26.95 | 23000 |
| 2024-05-28 | 27.23 | $27.13 | 41325 |
| 2024-05-24 | 27.24 | $27.30 | 16111 |
| 2024-05-23 | 27.23 | $27.00 | 57530 |
| 2024-05-22 | 27.26 | $27.37 | 22638 |
| 2024-05-21 | 27.24 | $27.53 | 38700 |
| 2024-05-20 | 27.21 | $27.46 | 138011 |
| 2024-05-17 | 27.19 | $27.67 | 30200 |
| 2024-05-16 | 27.14 | $27.45 | 19900 |
| 2024-05-15 | 27.11 | $27.56 | 29800 |
| 2024-05-14 | 27.06 | $27.45 | 16400 |
| 2024-05-13 | 27.02 | $27.37 | 16426 |
| 2024-05-10 | 26.98 | $27.34 | 19826 |
| 2024-05-09 | 26.94 | $27.42 | 23117 |
| 2024-05-08 | 26.89 | $27.08 | 24604 |
| 2024-05-07 | 26.87 | $27.31 | 32700 |
| 2024-05-06 | 26.83 | $27.09 | 18503 |
| 2024-05-03 | 26.80 | $26.89 | 25800 |
| 2024-05-02 | 26.79 | $26.57 | 39943 |
| 2024-05-01 | 26.81 | $26.55 | 30211 |
| 2024-04-30 | 26.84 | $26.43 | 113100 |
| 2024-04-29 | 26.88 | $26.87 | 15600 |
| 2024-04-26 | 26.88 | $26.74 | 16300 |
| 2024-04-25 | 26.90 | $26.56 | 27500 |
| 2024-04-24 | 26.93 | $26.74 | 18700 |
| 2024-04-23 | 26.95 | $26.59 | 101600 |
| 2024-04-22 | 26.99 | $26.43 | 23100 |
| 2024-04-19 | 27.05 | $26.34 | 17700 |
| 2024-04-18 | 27.12 | $26.35 | 94500 |
| 2024-04-17 | 27.21 | $26.36 | 12716 |
| 2024-04-16 | 27.29 | $26.37 | 18648 |
| 2024-04-15 | 27.39 | $26.67 | 13034 |
| 2024-04-12 | 27.47 | $26.91 | 17300 |
| 2024-04-11 | 27.53 | $27.26 | 27210 |
| 2024-04-10 | 27.55 | $27.46 | 29928 |
| 2024-04-09 | 27.56 | $27.78 | 44612 |
| 2024-04-08 | 27.54 | $27.63 | 14900 |
| 2024-04-05 | 27.53 | $27.56 | 30300 |
| 2024-04-04 | 27.53 | $27.30 | 8933 |
| 2024-04-03 | 27.55 | $27.70 | 30433 |
| 2024-04-02 | 27.54 | $27.58 | 11900 |
| 2024-04-01 | 27.53 | $27.75 | 23800 |
| 2024-03-28 | 27.51 | $28.00 | 10900 |
| 2024-03-27 | 27.46 | $27.93 | 14700 |
| 2024-03-26 | 27.41 | $27.58 | 73836 |
| 2024-03-25 | 27.39 | $27.57 | 23100 |
| 2024-03-22 | 27.37 | $27.63 | 21200 |
| 2024-03-21 | 27.35 | $27.85 | 13949 |
| 2024-03-20 | 27.29 | $27.75 | 12300 |
| 2024-03-19 | 27.25 | $27.52 | 19247 |
| 2024-03-18 | 27.22 | $27.38 | 22208 |
| 2024-03-15 | 27.20 | $27.21 | 22900 |
| 2024-03-14 | 27.20 | $27.28 | 36700 |
| 2024-03-13 | 27.19 | $27.57 | 26500 |
| 2024-03-12 | 27.15 | $27.48 | 23737 |
| 2024-03-11 | 27.12 | $27.41 | 43200 |
| 2024-03-08 | 27.09 | $27.41 | 89600 |
| 2024-03-07 | 27.05 | $27.40 | 45200 |
| 2024-03-06 | 27.01 | $27.25 | 16241 |
| 2024-03-05 | 26.99 | $27.01 | 934200 |
| 2024-03-04 | 26.99 | $27.38 | 21500 |
| 2024-03-01 | 26.95 | $27.40 | 14211 |
| 2024-02-29 | 26.90 | $27.35 | 15734 |
| 2024-02-28 | 26.85 | $27.18 | 381900 |
| 2024-02-27 | 26.82 | $27.19 | 20100 |
| 2024-02-26 | 26.78 | $26.96 | 24404 |
| 2024-02-23 | 26.76 | $27.27 | 6800 |
| 2024-02-22 | 26.70 | $27.14 | 21006 |
| 2024-02-21 | 26.66 | $26.89 | 14200 |
| 2024-02-20 | 26.63 | $26.78 | 20700 |
| 2024-02-16 | 26.62 | $26.83 | 31939 |
| 2024-02-15 | 26.59 | $27.15 | 35003 |
| 2024-02-14 | 26.54 | $26.76 | 7000 |
| 2024-02-13 | 26.51 | $26.46 | 22300 |
| 2024-02-12 | 26.52 | $26.84 | 16900 |
| 2024-02-09 | 26.48 | $26.80 | 32200 |
| 2024-02-08 | 26.45 | $26.71 | 13214 |
| 2024-02-07 | 26.42 | $26.67 | 24500 |
| 2024-02-06 | 26.40 | $26.66 | 49300 |
| 2024-02-05 | 26.37 | $26.41 | 71607 |
| 2024-02-02 | 26.37 | $26.79 | 15631 |
| 2024-02-01 | 26.32 | $26.61 | 17937 |
| 2024-01-31 | 26.29 | $26.24 | 18931 |
| 2024-01-30 | 26.30 | $26.71 | 53300 |
| 2024-01-29 | 26.25 | $26.65 | 64046 |
| 2024-01-26 | 26.21 | $26.55 | 11000 |
| 2024-01-25 | 26.17 | $26.34 | 24100 |
| 2024-01-24 | 26.16 | $26.26 | 26800 |
| 2024-01-23 | 26.15 | $26.28 | 26408 |
| 2024-01-22 | 26.13 | $26.22 | 50801 |
| 2024-01-19 | 26.12 | $26.21 | 20711 |
| 2024-01-18 | 26.11 | $25.91 | 20825 |
| 2024-01-17 | 26.14 | $25.81 | 32000 |
| 2024-01-16 | 26.17 | $26.10 | 26811 |
| 2024-01-12 | 26.18 | $26.15 | 18629 |
| 2024-01-11 | 26.18 | $26.20 | 24441 |
| 2024-01-10 | 26.18 | $26.37 | 44701 |
| 2024-01-09 | 26.16 | $26.29 | 32134 |
| 2024-01-08 | 26.14 | $26.50 | 18234 |
| 2024-01-05 | 26.11 | $26.14 | 29300 |
| 2024-01-04 | 26.10 | $26.09 | 10938 |
| 2024-01-03 | 26.11 | $26.12 | 23200 |
| 2024-01-02 | 26.10 | $26.51 | 24200 |
| 2023-12-29 | 26.06 | $26.53 | 39000 |
| 2023-12-28 | 26.01 | $26.68 | 6000 |
| 2023-12-27 | 25.94 | $26.58 | 20339 |
| 2023-12-26 | 25.87 | $26.54 | 13140 |
| 2023-12-22 | 25.80 | $26.44 | 41600 |
| 2023-12-21 | 25.74 | $26.58 | 25000 |
| 2023-12-20 | 25.65 | $26.29 | 33700 |
| 2023-12-19 | 25.58 | $26.61 | 24800 |
| 2023-12-18 | 25.47 | $26.45 | 15121 |
| 2023-12-15 | 25.37 | $26.31 | 29400 |
| 2023-12-14 | 25.27 | $26.44 | 44443 |
| 2023-12-13 | 25.15 | $25.95 | 52825 |
| 2023-12-12 | 25.06 | $25.59 | 15135 |
| 2023-12-11 | 25.01 | $25.49 | 16847 |
| 2023-12-08 | 24.96 | $25.42 | 73600 |
| 2023-12-07 | 24.91 | $25.38 | 15716 |
| 2023-12-06 | 24.86 | $25.18 | 13400 |
| 2023-12-05 | 24.82 | $25.18 | 65906 |
| 2023-12-04 | 24.78 | $25.29 | 16700 |
| 2023-12-01 | 24.73 | $25.43 | 12600 |
| 2023-11-30 | 24.66 | $25.25 | 96503 |
| 2023-11-29 | 24.60 | $25.13 | 14500 |
| 2023-11-28 | 24.54 | $25.13 | 7624 |
| 2023-11-27 | 24.48 | $25.10 | 19800 |
| 2023-11-24 | 24.41 | $25.14 | 6200 |
| 2023-11-22 | 24.33 | $25.10 | 22115 |
| 2023-11-21 | 24.25 | $25.00 | 34445 |
| 2023-11-20 | 24.18 | $25.04 | 57813 |
| 2023-11-17 | 24.08 | $24.91 | 20939 |
| 2023-11-16 | 24.00 | $24.80 | 16937 |
| 2023-11-15 | 23.91 | $24.85 | 179521 |
| 2023-11-14 | 23.81 | $24.68 | 22300 |
| 2023-11-13 | 23.72 | $24.09 | 27236 |
| 2023-11-10 | 23.68 | $24.10 | 8747 |
| 2023-11-09 | 23.64 | $23.77 | 7548 |
| 2023-11-08 | 23.63 | $23.99 | 11500 |
| 2023-11-07 | 23.59 | $23.99 | 31400 |
| 2023-11-06 | 23.55 | $24.00 | 11409 |
| 2023-11-03 | 23.50 | $24.10 | 71836 |
| 2023-11-02 | 23.44 | $23.75 | 268704 |
| 2023-11-01 | 23.40 | $23.34 | 7500 |
| 2023-10-31 | 23.41 | $23.21 | 15747 |
| 2023-10-30 | 23.43 | $23.08 | 141114 |
| 2023-10-27 | 23.47 | $22.70 | 1.6M |
| 2023-10-26 | 23.55 | $22.77 | 45600 |
| 2023-10-25 | 23.63 | $23.10 | 9100 |
| 2023-10-24 | 23.69 | $23.39 | 13400 |
| 2023-10-23 | 23.72 | $23.15 | 10600 |
| 2023-10-20 | 23.78 | $23.25 | 28100 |
| 2023-10-19 | 23.83 | $23.51 | 20100 |
| 2023-10-18 | 23.87 | $23.70 | 423547 |
| 2023-10-17 | 23.88 | $24.04 | 31146 |
| 2023-10-16 | 23.87 | $23.88 | 4201 |
| 2023-10-13 | 23.86 | $23.59 | 21400 |
| 2023-10-12 | 23.89 | $23.63 | 15501 |
| 2023-10-11 | 23.92 | $23.88 | 45300 |
| 2023-10-10 | 23.93 | $23.88 | 34300 |
| 2023-10-09 | 23.93 | $23.67 | 16645 |
| 2023-10-06 | 23.96 | $23.57 | 29312 |
| 2023-10-05 | 24.00 | $23.40 | 16500 |
| 2023-10-04 | 24.06 | $23.56 | 39600 |
| 2023-10-03 | 24.11 | $23.30 | 11315 |
| 2023-10-02 | 24.20 | $23.64 | 18101 |
| 2023-09-29 | 24.26 | $23.67 | 23446 |
| 2023-09-28 | 24.32 | $23.81 | 18916 |
| 2023-09-27 | 24.37 | $23.63 | 23700 |
| 2023-09-26 | 24.45 | $23.66 | 46200 |
| 2023-09-25 | 24.54 | $23.96 | 24603 |
| 2023-09-22 | 24.60 | $23.94 | 23100 |
| 2023-09-21 | 24.67 | $24.09 | 94200 |
| 2023-09-20 | 24.73 | $24.51 | 62000 |
| 2023-09-19 | 24.75 | $24.74 | 8400 |
| 2023-09-18 | 24.75 | $24.77 | 18632 |
| 2023-09-15 | 24.75 | $24.80 | 18916 |
| 2023-09-14 | 24.74 | $25.08 | 8316 |
| 2023-09-13 | 24.71 | $24.81 | 8600 |
| 2023-09-12 | 24.70 | $24.75 | 12400 |
| 2023-09-11 | 24.69 | $24.82 | 11703 |
| 2023-09-08 | 24.68 | $24.52 | 9800 |
| 2023-09-07 | 24.69 | $24.49 | 56047 |
| 2023-09-06 | 24.71 | $24.50 | 29700 |
| 2023-09-05 | 24.74 | $24.63 | 37900 |
| 2023-09-01 | 24.75 | $24.72 | 11815 |
| 2023-08-31 | 24.75 | $24.87 | 16735 |
| 2023-08-30 | 24.74 | $24.92 | 38900 |
| 2023-08-29 | 24.72 | $24.88 | 178436 |
| 2023-08-28 | 24.70 | $24.64 | 10800 |
| 2023-08-25 | 24.71 | $24.45 | 22600 |
| 2023-08-24 | 24.73 | $24.38 | 12000 |
| 2023-08-23 | 24.77 | $24.59 | 5249 |
| 2023-08-22 | 24.79 | $24.37 | 7603 |
| 2023-08-21 | 24.84 | $24.45 | 12328 |
| 2023-08-18 | 24.88 | $24.46 | 14300 |
| 2023-08-17 | 24.92 | $24.48 | 46446 |
| 2023-08-16 | 24.97 | $24.72 | 33913 |
| 2023-08-15 | 24.99 | $24.87 | 34703 |
| 2023-08-14 | 25.01 | $25.12 | 18434 |
| 2023-08-11 | 24.99 | $25.07 | 17200 |
| 2023-08-10 | 24.98 | $25.06 | 23500 |
| 2023-08-09 | 24.98 | $25.04 | 7820 |
| 2023-08-08 | 24.97 | $25.19 | 21100 |
| 2023-08-07 | 24.95 | $25.22 | 9012 |
| 2023-08-04 | 24.92 | $24.91 | 21148 |
| 2023-08-03 | 24.92 | $25.06 | 9645 |
| 2023-08-02 | 24.90 | $25.13 | 17500 |
| 2023-08-01 | 24.88 | $25.33 | 100400 |
| 2023-07-31 | 24.83 | $25.37 | 11736 |
| 2023-07-28 | 24.78 | $25.36 | 9419 |
| 2023-07-27 | 24.72 | $25.13 | 14800 |
| 2023-07-26 | 24.67 | $25.27 | 13700 |
| 2023-07-25 | 24.61 | $25.12 | 19300 |
| 2023-07-24 | 24.55 | $25.02 | 25900 |
| 2023-07-21 | 24.51 | $24.93 | 59701 |
| 2023-07-20 | 24.46 | $24.97 | 5924 |
| 2023-07-19 | 24.41 | $24.99 | 74211 |
| 2023-07-18 | 24.35 | $24.91 | 15900 |
| 2023-07-17 | 24.29 | $24.77 | 24200 |
| 2023-07-14 | 24.24 | $24.77 | 9700 |
| 2023-07-13 | 24.18 | $24.86 | 14600 |
| 2023-07-12 | 24.11 | $24.68 | 302913 |
| 2023-07-11 | 24.05 | $24.49 | 59900 |
| 2023-07-10 | 24.00 | $24.22 | 21200 |
| 2023-07-07 | 23.98 | $24.26 | 25624 |
| 2023-07-06 | 23.95 | $24.24 | 18645 |
| 2023-07-05 | 23.92 | $24.44 | 21745 |
| 2023-07-03 | 23.86 | $24.75 | 12700 |
| 2023-06-30 | 23.77 | $24.49 | 73300 |
| 2023-06-29 | 23.70 | $24.19 | 18900 |
| 2023-06-28 | 23.64 | $24.05 | 18821 |
| 2023-06-27 | 23.60 | $24.05 | 14200 |
| 2023-06-26 | 23.55 | $23.71 | 8300 |
| 2023-06-23 | 23.54 | $23.83 | 35200 |
| 2023-06-22 | 23.51 | $23.92 | 17000 |
| 2023-06-21 | 23.46 | $23.88 | 6200 |
| 2023-06-20 | 23.42 | $24.01 | 11200 |
| 2023-06-16 | 23.36 | $24.14 | 7700 |
| 2023-06-15 | 23.27 | $24.15 | 13700 |
| 2023-06-14 | 23.18 | $23.88 | 26300 |
| 2023-06-13 | 23.11 | $23.95 | 51100 |
| 2023-06-12 | 23.02 | $23.67 | 16600 |
| 2023-06-09 | 22.95 | $23.52 | 22900 |
| 2023-06-08 | 22.89 | $23.50 | 196400 |
| 2023-06-07 | 22.82 | $23.43 | 11000 |
| 2023-06-06 | 22.76 | $23.45 | 32194 |
| 2023-06-05 | 22.69 | $23.25 | 73804 |
| 2023-06-02 | 22.63 | $23.24 | 14500 |
| 2023-06-01 | 22.57 | $22.76 | 15692 |
| 2023-05-31 | 22.54 | $22.51 | 18200 |
| 2023-05-30 | 22.55 | $22.71 | 17641 |
| 2023-05-26 | 22.53 | $22.66 | 16100 |
| 2023-05-25 | 22.52 | $22.34 | 18900 |
| 2023-05-24 | 22.54 | $22.40 | 16669 |
| 2023-05-23 | 22.55 | $22.60 | 51000 |
| 2023-05-22 | 22.55 | $22.84 | 13900 |
| 2023-05-19 | 22.52 | $22.84 | 11800 |
| 2023-05-18 | 22.48 | $22.94 | 7025 |
| 2023-05-17 | 22.43 | $22.67 | 31000 |
| 2023-05-16 | 22.41 | $22.29 | 27816 |
| 2023-05-15 | 22.42 | $22.52 | 11703 |
| 2023-05-12 | 22.41 | $22.34 | 19215 |
| 2023-05-11 | 22.42 | $22.45 | 24553 |
| 2023-05-10 | 22.41 | $22.39 | 36313 |
| 2023-05-09 | 22.42 | $22.33 | 10927 |
| 2023-05-08 | 22.42 | $22.49 | 10426 |
| 2023-05-05 | 22.42 | $22.40 | 25044 |
| 2023-05-04 | 22.42 | $22.02 | 24458 |
| 2023-05-03 | 22.46 | $22.21 | 17390 |
| 2023-05-02 | 22.49 | $22.61 | 53400 |
| 2023-05-01 | 22.48 | $22.74 | 26300 |
| 2023-04-28 | 22.45 | $22.75 | 34300 |
| 2023-04-27 | 22.42 | $22.56 | 11100 |
| 2023-04-26 | 22.40 | $22.02 | 10700 |
| 2023-04-25 | 22.44 | $22.21 | 22800 |
| 2023-04-24 | 22.46 | $22.60 | 7740 |
| 2023-04-21 | 22.45 | $22.58 | 14900 |
| 2023-04-20 | 22.44 | $22.57 | 37100 |
| 2023-04-19 | 22.42 | $22.78 | 76977 |
| 2023-04-18 | 22.38 | $22.80 | 22800 |
| 2023-04-17 | 22.34 | $22.80 | 11100 |
| 2023-04-14 | 22.29 | $22.70 | 10348 |
| 2023-04-13 | 22.25 | $22.60 | 39765 |
| 2023-04-12 | 22.21 | $22.33 | 62500 |
| 2023-04-11 | 22.20 | $22.43 | 19800 |
| 2023-04-10 | 22.18 | $22.35 | 13600 |
| 2023-04-06 | 22.16 | $22.32 | 9000 |
| 2023-04-05 | 22.14 | $22.23 | 17000 |
| 2023-04-04 | 22.13 | $22.41 | 22200 |
| 2023-04-03 | 22.10 | $22.53 | 26017 |
| 2023-03-31 | 22.06 | $22.67 | 47232 |
| 2023-03-30 | 21.99 | $22.26 | 24823 |
| 2023-03-29 | 21.96 | $22.09 | 22100 |
| 2023-03-28 | 21.95 | $21.66 | 40800 |
| 2023-03-27 | 21.98 | $21.74 | 23900 |
| 2023-03-24 | 22.01 | $21.70 | 103900 |
| 2023-03-23 | 22.04 | $21.63 | 23700 |
| 2023-03-22 | 22.08 | $21.52 | 23241 |
| 2023-03-21 | 22.14 | $22.01 | 17305 |
| 2023-03-20 | 22.16 | $21.72 | 45900 |
| 2023-03-17 | 22.20 | $21.59 | 13533 |
| 2023-03-16 | 22.27 | $21.94 | 6522 |
| 2023-03-15 | 22.30 | $21.55 | 198627 |
| 2023-03-14 | 22.38 | $21.85 | 13800 |
| 2023-03-13 | 22.44 | $21.41 | 19700 |
| 2023-03-10 | 22.54 | $21.49 | 77400 |
| 2023-03-09 | 22.65 | $21.91 | 44700 |
| 2023-03-08 | 22.73 | $22.50 | 12948 |
| 2023-03-07 | 22.76 | $22.40 | 64300 |
| 2023-03-06 | 22.80 | $22.85 | 292600 |
| 2023-03-03 | 22.79 | $22.84 | 7800 |
| 2023-03-02 | 22.78 | $22.40 | 8400 |
| 2023-03-01 | 22.83 | $22.31 | 11900 |
| 2023-02-28 | 22.88 | $22.58 | 8100 |
| 2023-02-27 | 22.91 | $22.57 | 9400 |
| 2023-02-24 | 22.95 | $22.48 | 36200 |
| 2023-02-23 | 23.00 | $22.75 | 27400 |
| 2023-02-22 | 23.02 | $22.62 | 15500 |
| 2023-02-21 | 23.06 | $22.67 | 28800 |
| 2023-02-17 | 23.11 | $23.19 | 14438 |
| 2023-02-16 | 23.10 | $23.33 | 21500 |
| 2023-02-15 | 23.07 | $23.62 | 22900 |
| 2023-02-14 | 23.01 | $23.55 | 24640 |
| 2023-02-13 | 22.96 | $23.49 | 15513 |
| 2023-02-10 | 22.90 | $23.21 | 16617 |
| 2023-02-09 | 22.87 | $23.27 | 13900 |
| 2023-02-08 | 22.83 | $23.46 | 16300 |
| 2023-02-07 | 22.76 | $23.61 | 41803 |
| 2023-02-06 | 22.67 | $23.39 | 41900 |
| 2023-02-03 | 22.60 | $23.55 | 32235 |
| 2023-02-02 | 22.49 | $23.89 | 24834 |
| 2023-02-01 | 22.35 | $23.39 | 35400 |
| 2023-01-31 | 22.24 | $23.10 | 25000 |
| 2023-01-30 | 22.15 | $22.75 | 51000 |
| 2023-01-27 | 22.08 | $23.00 | 138300 |
| 2023-01-26 | 21.99 | $22.80 | 163000 |
| 2023-01-25 | 21.90 | $22.50 | 38325 |
| 2023-01-24 | 21.84 | $22.48 | 27631 |
| 2023-01-23 | 21.77 | $22.46 | 430300 |
| 2023-01-20 | 21.70 | $22.14 | 11216 |
| 2023-01-19 | 21.65 | $21.70 | 38804 |
| 2023-01-18 | 21.65 | $21.94 | 449200 |
| 2023-01-17 | 21.62 | $22.32 | 115140 |
| 2023-01-13 | 21.54 | $22.28 | 12129 |
| 2023-01-12 | 21.47 | $22.23 | 27405 |
| 2023-01-11 | 21.39 | $22.08 | 29400 |
| 2023-01-10 | 21.31 | $21.60 | 19900 |
| 2023-01-09 | 21.28 | $21.49 | 22707 |
| 2023-01-06 | 21.26 | $21.38 | 46500 |
| 2023-01-05 | 21.25 | $20.85 | 30935 |
| 2023-01-04 | 21.29 | $21.23 | 24528 |
| 2023-01-03 | 21.30 | $20.95 | 16500 |
| 2022-12-30 | 21.33 | $21.01 | 41600 |
| 2022-12-29 | 21.37 | $21.06 | 59700 |
| 2022-12-28 | 21.40 | $20.55 | 43100 |
| 2022-12-27 | 21.49 | $20.81 | 34400 |
| 2022-12-23 | 21.56 | $20.94 | 83200 |
| 2022-12-22 | 21.62 | $20.90 | 40400 |
| 2022-12-21 | 21.70 | $21.23 | 40800 |
| 2022-12-20 | 21.75 | $20.99 | 45411 |
| 2022-12-19 | 21.83 | $21.03 | 304238 |
| 2022-12-16 | 21.91 | $21.28 | 61200 |
| 2022-12-15 | 21.98 | $21.60 | 168300 |
| 2022-12-14 | 22.02 | $22.08 | 34400 |
| 2022-12-13 | 22.02 | $22.32 | 38100 |
| 2022-12-12 | 21.98 | $22.05 | 81010 |
| 2022-12-09 | 21.98 | $21.84 | 39327 |
| 2022-12-08 | 21.99 | $21.94 | 40300 |
| 2022-12-07 | 22.00 | $21.75 | 32100 |
| 2022-12-06 | 22.02 | $21.79 | 49206 |
| 2022-12-05 | 22.05 | $22.12 | 17602 |
| 2022-12-02 | 22.04 | $22.62 | 54445 |
| 2022-12-01 | 21.98 | $22.70 | 797030 |
| 2022-11-30 | 21.90 | $22.74 | 68314 |
| 2022-11-29 | 21.81 | $22.08 | 310840 |
| 2022-11-28 | 21.78 | $22.01 | 31903 |
| 2022-11-25 | 21.76 | $22.39 | 2414 |
| 2022-11-23 | 21.69 | $22.36 | 19731 |
| 2022-11-22 | 21.62 | $22.23 | 61545 |
| 2022-11-21 | 21.56 | $21.97 | 85412 |
| 2022-11-18 | 21.52 | $22.06 | 18200 |
| 2022-11-17 | 21.46 | $21.95 | 47900 |
| 2022-11-16 | 21.41 | $22.07 | 144300 |
| 2022-11-15 | 21.34 | $22.31 | 682800 |
| 2022-11-14 | 21.24 | $22.08 | 77127 |
| 2022-11-11 | 21.15 | $22.44 | 44300 |
| 2022-11-10 | 21.01 | $22.18 | 17142 |
| 2022-11-09 | 20.89 | $20.74 | 20718 |
| 2022-11-08 | 20.90 | $21.20 | 10500 |
| 2022-11-07 | 20.87 | $21.09 | 25000 |
| 2022-11-04 | 20.85 | $20.95 | 12900 |
| 2022-11-03 | 20.84 | $20.65 | 10311 |
| 2022-11-02 | 20.86 | $20.86 | 39300 |
| 2022-11-01 | 20.86 | $21.41 | 153600 |
| 2022-10-31 | 20.80 | $21.38 | 185600 |
| 2022-10-28 | 20.74 | $21.60 | 25132 |
| 2022-10-27 | 20.65 | $21.05 | 26400 |
| 2022-10-26 | 20.61 | $21.08 | 36723 |
| 2022-10-25 | 20.56 | $21.19 | 299211 |
| 2022-10-24 | 20.49 | $20.71 | 89144 |
| 2022-10-21 | 20.47 | $20.54 | 49100 |
| 2022-10-20 | 20.46 | $20.06 | 250600 |
| 2022-10-19 | 20.51 | $20.20 | 81607 |
| 2022-10-18 | 20.54 | $20.52 | 141400 |
| 2022-10-17 | 20.54 | $20.27 | 341603 |
| 2022-10-14 | 20.57 | $19.73 | 219844 |
| 2022-10-13 | 20.66 | $20.14 | 13049 |
| 2022-10-12 | 20.71 | $19.57 | 33015 |
| 2022-10-11 | 20.83 | $19.65 | 263800 |
| 2022-10-10 | 20.95 | $19.82 | 124700 |
| 2022-10-07 | 21.07 | $19.98 | 61632 |
| 2022-10-06 | 21.19 | $20.57 | 202000 |
| 2022-10-05 | 21.25 | $20.84 | 58200 |
| 2022-10-04 | 21.30 | $21.01 | 34000 |
| 2022-10-03 | 21.33 | $20.35 | 50000 |
| 2022-09-30 | 21.43 | $20.00 | 158408 |
| 2022-09-29 | 21.58 | $20.20 | 75900 |
| 2022-09-28 | 21.73 | $20.76 | 2.1M |
| 2022-09-27 | 21.83 | $20.43 | 114400 |
| 2022-09-26 | 21.97 | $20.46 | 189700 |
| 2022-09-23 | 22.13 | $20.71 | 29800 |
| 2022-09-22 | 22.28 | $21.06 | 101300 |
| 2022-09-21 | 22.41 | $21.38 | 21800 |
| 2022-09-20 | 22.52 | $21.78 | 134500 |
| 2022-09-19 | 22.60 | $22.12 | 373900 |
| 2022-09-16 | 22.65 | $21.94 | 11626 |
| 2022-09-15 | 22.73 | $22.07 | 56500 |
| 2022-09-14 | 22.79 | $22.29 | 25608 |
| 2022-09-13 | 22.85 | $22.35 | 45600 |
| 2022-09-12 | 22.90 | $23.32 | 31234 |
| 2022-09-09 | 22.86 | $23.08 | 17713 |
| 2022-09-08 | 22.83 | $22.71 | 33705 |
| 2022-09-07 | 22.84 | $22.58 | 28300 |
| 2022-09-06 | 22.87 | $22.08 | 70600 |
| 2022-09-02 | 22.96 | $22.10 | 21713 |
| 2022-09-01 | 23.05 | $22.37 | 22100 |
| 2022-08-31 | 23.12 | $22.37 | 20000 |
| 2022-08-30 | 23.20 | $22.47 | 29121 |
| 2022-08-29 | 23.27 | $22.68 | 24715 |
| 2022-08-26 | 23.33 | $22.91 | 44430 |
| 2022-08-25 | 23.38 | $23.59 | 39300 |
| 2022-08-24 | 23.36 | $23.33 | 104700 |
| 2022-08-23 | 23.36 | $23.23 | 54625 |
| 2022-08-22 | 23.37 | $23.36 | 24921 |
| 2022-08-19 | 23.38 | $23.85 | 64000 |
| 2022-08-18 | 23.33 | $24.13 | 42333 |
| 2022-08-17 | 23.24 | $24.14 | 21116 |
| 2022-08-16 | 23.15 | $24.28 | 26500 |
| 2022-08-15 | 23.03 | $24.18 | 22800 |
| 2022-08-12 | 22.91 | $24.03 | 22300 |
| 2022-08-11 | 22.79 | $23.70 | 47707 |
| 2022-08-10 | 22.69 | $23.69 | 5600 |
| 2022-08-09 | 22.59 | $23.26 | 11600 |
| 2022-08-08 | 22.51 | $23.28 | 18638 |
| 2022-08-05 | 22.43 | $23.29 | 37612 |
| 2022-08-04 | 22.34 | $23.25 | 71800 |
| 2022-08-03 | 22.25 | $23.35 | 199814 |
| 2022-08-02 | 22.13 | $22.93 | 25416 |
| 2022-08-01 | 22.05 | $23.14 | 20600 |
| 2022-07-29 | 21.93 | $23.22 | 27442 |
| 2022-07-28 | 21.80 | $22.84 | 12100 |
| 2022-07-27 | 21.69 | $22.41 | 12900 |
| 2022-07-26 | 21.61 | $21.83 | 61024 |
| 2022-07-25 | 21.59 | $22.16 | 28634 |
| 2022-07-22 | 21.53 | $22.21 | 31700 |
| 2022-07-21 | 21.46 | $22.31 | 18042 |
| 2022-07-20 | 21.37 | $22.03 | 4700 |
| 2022-07-19 | 21.30 | $21.85 | 10118 |
| 2022-07-18 | 21.24 | $21.26 | 35900 |
| 2022-07-15 | 21.24 | $21.32 | 20200 |
| 2022-07-14 | 21.23 | $20.89 | 9100 |
| 2022-07-13 | 21.26 | $21.03 | 23100 |
| 2022-07-12 | 21.29 | $21.05 | 12300 |
| 2022-07-11 | 21.31 | $21.19 | 19806 |
| 2022-07-08 | 21.33 | $21.46 | 1800 |
| 2022-07-07 | 21.31 | $21.50 | 14700 |
| 2022-07-06 | 21.29 | $21.18 | 29529 |
| 2022-07-05 | 21.31 | $21.15 | 14000 |
| 2022-07-01 | 21.32 | $21.02 | 10400 |
| 2022-06-30 | 21.35 | $20.79 | 19700 |
| 2022-06-29 | 21.41 | $21.00 | 30830 |
| 2022-06-28 | 21.46 | $21.07 | 76900 |
| 2022-06-27 | 21.50 | $21.56 | 34800 |
| 2022-06-24 | 21.49 | $21.68 | 19600 |
| 2022-06-23 | 21.47 | $20.99 | 13708 |
| 2022-06-22 | 21.52 | $20.82 | 48424 |
| 2022-06-21 | 21.60 | $20.74 | 16200 |
| 2022-06-17 | 21.69 | $20.30 | 14800 |
| 2022-06-16 | 21.83 | $20.11 | 2.4M |
| 2022-06-15 | 22.01 | $20.84 | 32906 |
| 2022-06-14 | 22.14 | $20.45 | 27800 |
| 2022-06-13 | 22.32 | $20.48 | 23801 |
| 2022-06-10 | 22.51 | $21.39 | 29342 |
| 2022-06-09 | 22.63 | $22.14 | 49647 |
| 2022-06-08 | 22.68 | $22.65 | 133700 |
| 2022-06-07 | 22.68 | $23.00 | 62624 |
| 2022-06-06 | 22.65 | $22.85 | 59924 |
| 2022-06-03 | 22.63 | $22.79 | 41700 |
| 2022-06-02 | 22.61 | $23.26 | 28700 |
| 2022-06-01 | 22.54 | $22.77 | 91717 |
| 2022-05-31 | 22.51 | $23.03 | 75500 |
| 2022-05-27 | 22.46 | $23.08 | 75500 |
| 2022-05-26 | 22.40 | $22.50 | 142018 |
| 2022-05-25 | 22.38 | $21.96 | 245934 |
| 2022-05-24 | 22.43 | $21.64 | 38305 |
| 2022-05-23 | 22.51 | $21.84 | 40214 |
| 2022-05-20 | 22.58 | $21.46 | 12000 |
| 2022-05-19 | 22.70 | $21.49 | 587500 |
| 2022-05-18 | 22.83 | $21.57 | 28212 |
| 2022-05-17 | 22.96 | $22.49 | 113606 |
| 2022-05-16 | 23.01 | $22.04 | 76503 |
| 2022-05-13 | 23.11 | $22.25 | 6600 |
| 2022-05-12 | 23.20 | $21.61 | 14700 |
| 2022-05-11 | 23.37 | $21.70 | 30433 |
| 2022-05-10 | 23.55 | $22.13 | 15900 |
| 2022-05-09 | 23.70 | $22.23 | 12632 |
| 2022-05-06 | 23.85 | $23.08 | 43644 |
| 2022-05-05 | 23.93 | $23.26 | 89905 |
| 2022-05-04 | 24.00 | $24.20 | 2.1M |
| 2022-05-03 | 23.98 | $23.63 | 5400 |
| 2022-05-02 | 24.02 | $23.46 | 8900 |
| 2022-04-29 | 24.08 | $23.58 | 4500 |
| 2022-04-28 | 24.13 | $24.46 | 1504 |
| 2022-04-27 | 24.09 | $24.01 | 3841 |
| 2022-04-26 | 24.10 | $24.00 | 5000 |
| 2022-04-25 | 24.11 | $24.49 | 11400 |
| 2022-04-22 | 24.07 | $24.42 | 7412 |
| 2022-04-21 | 24.04 | $24.96 | 6900 |
| 2022-04-20 | 23.94 | $25.23 | 4600 |
| 2022-04-19 | 23.80 | $24.96 | 1331 |
| 2022-04-18 | 23.68 | $24.57 | 10400 |
| 2022-04-14 | 23.59 | $24.64 | 18000 |
| 2022-04-13 | 23.48 | $24.93 | 922 |
| 2022-04-12 | 23.32 | $24.66 | 6100 |
| 2022-04-11 | 23.18 | $24.55 | 15800 |
| 2022-04-08 | 23.04 | $24.90 | 940 |
| 2022-04-07 | 22.84 | $25.08 | 4617 |
| 2022-04-06 | 22.61 | $24.86 | 39200 |
| 2022-04-05 | 22.37 | $25.08 | 45728 |
| 2022-04-04 | 22.09 | $25.00 | — |
| 2022-04-01 | 21.78 | $21.16 | 50634 |
| 2022-03-31 | 21.85 | $22.29 | 38195 |
| 2022-03-30 | 21.80 | $22.52 | 51292 |
| 2022-03-29 | 21.72 | $22.67 | 69945 |
| 2022-03-28 | 21.62 | $22.44 | 20216 |
| 2022-03-25 | 21.54 | $21.16 | 50634 |
| 2022-03-24 | 21.58 | $22.15 | 40763 |
| 2022-03-23 | 21.52 | $22.00 | 53325 |
| 2022-03-22 | 21.46 | $22.35 | 23724 |
| 2022-03-21 | 21.37 | $21.16 | 50634 |
| 2022-03-18 | 21.39 | $21.16 | 50634 |
| 2022-03-17 | 21.42 | $21.71 | 46254 |
| 2022-03-16 | 21.39 | $21.53 | 34882 |
| 2022-03-15 | 21.37 | $21.16 | 50634 |
| 2022-03-11 | 21.40 | $21.16 | 50634 |
| 2022-03-10 | 21.42 | $20.85 | 67080 |
| 2022-03-09 | 21.48 | $21.16 | 50634 |
| 2022-03-08 | 21.51 | $21.16 | 50634 |
| 2022-03-07 | 21.55 | $21.61 | — |
| 2022-03-04 | 21.55 | $21.16 | 50634 |
| 2022-03-03 | 21.59 | $21.52 | 33194 |
| 2022-03-02 | 21.59 | $21.59 | 22959 |
| 2022-03-01 | 21.59 | $21.16 | 42597 |
| 2022-02-28 | 21.64 | $21.46 | 29400 |
| 2022-02-25 | 21.66 | $21.16 | 50634 |
| 2022-02-24 | 21.71 | $21.16 | — |
| 2022-02-23 | 21.77 | $21.16 | 50634 |
| 2022-02-22 | 21.83 | $21.43 | 58336 |
| 2022-02-18 | 21.87 | $21.58 | 63028 |
| 2022-02-17 | 21.90 | $21.69 | 64586 |
| 2022-02-16 | 21.93 | $21.92 | 142182 |
| 2022-02-15 | 21.93 | $21.84 | 167885 |
| 2022-02-14 | 21.94 | $21.61 | 114435 |
| 2022-02-11 | 21.97 | $21.78 | 66806 |
| 2022-02-10 | 21.99 | $22.00 | 58849 |
| 2022-02-09 | 21.99 | $22.24 | 41764 |
| 2022-02-08 | 21.96 | $21.99 | 198288 |
| 2022-02-07 | 21.96 | $21.85 | 31230 |
| 2022-02-04 | 21.97 | $21.83 | 91334 |
| 2022-02-03 | 21.99 | $21.96 | 120243 |
| 2022-02-02 | 21.99 | $22.18 | 185371 |
| 2022-02-01 | 21.97 | $21.94 | 57563 |
| 2022-01-31 | 21.98 | $21.73 | 98731 |
| 2022-01-28 | 22.00 | $21.45 | 97546 |
| 2022-01-27 | 22.06 | $21.38 | 229936 |
| 2022-01-26 | 22.13 | $21.37 | 232777 |
| 2022-01-25 | 22.21 | $21.55 | 139881 |
| 2022-01-24 | 22.28 | $21.69 | 219198 |
| 2022-01-21 | 22.34 | $21.38 | 608643 |
| 2022-01-20 | 22.44 | $21.80 | 98540 |
| 2022-01-19 | 22.51 | $22.08 | 81052 |
| 2022-01-18 | 22.56 | $22.25 | 100017 |
| 2022-01-14 | 22.59 | $22.55 | 31475 |
| 2022-01-13 | 22.59 | $22.69 | 39778 |
| 2022-01-12 | 22.58 | $22.66 | 29262 |
| 2022-01-11 | 22.57 | $22.73 | 45477 |
| 2022-01-10 | 22.56 | $22.61 | 68688 |
| 2022-01-07 | 22.55 | $22.71 | 17972 |
| 2022-01-06 | 22.54 | $22.72 | 59685 |
| 2022-01-05 | 22.52 | $22.64 | 30899 |
| 2022-01-04 | 22.51 | $22.93 | 60654 |
| 2022-01-03 | 22.46 | $22.67 | 28366 |
| 2021-12-31 | 22.44 | $22.76 | 32975 |
| 2021-12-30 | 22.41 | $22.88 | 98075 |
| 2021-12-29 | 22.36 | $22.83 | 81203 |
| 2021-12-28 | 22.31 | $22.82 | 58739 |
| 2021-12-27 | 22.25 | $22.77 | 103740 |
| 2021-12-23 | 22.20 | $22.56 | 108043 |
| 2021-12-22 | 22.16 | $22.37 | 52048 |
| 2021-12-21 | 22.14 | $22.27 | 42323 |
| 2021-12-20 | 22.12 | $21.80 | 651648 |
| 2021-12-17 | 22.16 | $22.20 | 26617 |
| 2021-12-16 | 22.15 | $22.45 | 33880 |
| 2021-12-15 | 22.12 | $22.34 | 30312 |
| 2021-12-14 | 22.10 | $22.04 | 45980 |
| 2021-12-13 | 22.10 | $22.24 | 19421 |
| 2021-12-10 | 22.09 | $22.13 | 19462 |
| 2021-12-09 | 22.08 | $22.16 | 34988 |
| 2021-12-08 | 22.08 | $22.23 | 435381 |
| 2021-12-07 | 22.06 | $22.22 | 30459 |
| 2021-12-06 | 22.04 | $21.96 | 37503 |
| 2021-12-03 | 22.05 | $21.56 | 173910 |
| 2021-12-02 | 22.11 | $21.80 | 91544 |
| 2021-12-01 | 22.14 | $21.47 | 20194 |
| 2021-11-30 | 22.21 | $21.76 | 75357 |
| 2021-11-29 | 22.25 | $22.17 | 26876 |
| 2021-11-26 | 22.26 | $21.97 | 19516 |
| 2021-11-24 | 22.29 | $22.38 | 26333 |
| 2021-11-23 | 22.29 | $22.36 | 49657 |
| 2021-11-22 | 22.28 | $22.17 | 26644 |
| 2021-11-19 | 22.29 | $22.41 | 47672 |
| 2021-11-18 | 22.28 | $22.33 | 73569 |
| 2021-11-17 | 22.27 | $22.39 | 39794 |
| 2021-11-16 | 22.26 | $22.49 | 68499 |
| 2021-11-15 | 22.23 | $22.50 | 31463 |
| 2021-11-12 | 22.20 | $22.51 | 15506 |
| 2021-11-11 | 22.17 | $22.29 | 38889 |
| 2021-11-10 | 22.16 | $22.30 | 63164 |
| 2021-11-09 | 22.15 | $22.49 | 39873 |
| 2021-11-08 | 22.11 | $22.56 | 26974 |
| 2021-11-05 | 22.06 | $22.43 | 25077 |
| 2021-11-04 | 22.02 | $22.45 | 16043 |
| 2021-11-03 | 21.98 | $22.45 | 57310 |
| 2021-11-02 | 21.93 | $22.30 | 42450 |
| 2021-11-01 | 21.89 | $22.17 | 33538 |
| 2021-10-29 | 21.86 | $22.21 | 33424 |
| 2021-10-28 | 21.82 | $22.20 | 68660 |
| 2021-10-27 | 21.78 | $21.98 | 51797 |
| 2021-10-26 | 21.76 | $22.14 | 49237 |
| 2021-10-25 | 21.72 | $22.18 | 63729 |
| 2021-10-22 | 21.68 | $22.07 | 34092 |
| 2021-10-21 | 21.63 | $22.03 | 24877 |
| 2021-10-20 | 21.59 | $22.12 | 17244 |
| 2021-10-19 | 21.54 | $22.08 | 16101 |
| 2021-10-18 | 21.48 | $21.83 | 53814 |
| 2021-10-15 | 21.44 | $21.83 | 56226 |
| 2021-10-14 | 21.40 | $21.67 | 18043 |
| 2021-10-13 | 21.37 | $21.20 | 34753 |
| 2021-10-12 | 21.39 | $21.19 | 40364 |
| 2021-10-11 | 21.41 | $21.26 | 26007 |
| 2021-10-08 | 21.43 | $21.44 | 18132 |
| 2021-10-07 | 21.43 | $21.48 | 61908 |
| 2021-10-06 | 21.42 | $21.24 | 30594 |
| 2021-10-05 | 21.44 | $21.31 | 33545 |
| 2021-10-04 | 21.46 | $21.06 | 64260 |
| 2021-10-01 | 21.50 | $21.24 | 41515 |
| 2021-09-30 | 21.52 | $21.07 | 114638 |
| 2021-09-29 | 21.57 | $21.26 | 28277 |
| 2021-09-28 | 21.61 | $21.22 | 48792 |
| 2021-09-27 | 21.65 | $21.66 | 33976 |
| 2021-09-24 | 21.64 | $21.66 | 154175 |
| 2021-09-23 | 21.64 | $21.53 | 43236 |
| 2021-09-22 | 21.65 | $21.32 | 38584 |
| 2021-09-21 | 21.69 | $21.14 | 25965 |
| 2021-09-20 | 21.75 | $21.14 | 45593 |
| 2021-09-17 | 21.81 | $21.55 | 56036 |
| 2021-09-16 | 21.84 | $21.69 | 26742 |
| 2021-09-15 | 21.85 | $21.80 | 29408 |
| 2021-09-14 | 21.86 | $21.52 | 39875 |
| 2021-09-13 | 21.90 | $21.82 | 28178 |
| 2021-09-10 | 21.90 | $21.82 | 38256 |
| 2021-09-09 | 21.91 | $21.87 | 60143 |
| 2021-09-08 | 21.92 | $22.00 | 34355 |
| 2021-09-07 | 21.91 | $21.98 | 42029 |
| 2021-09-03 | 21.90 | $22.13 | 75860 |
| 2021-09-02 | 21.88 | $22.24 | 106051 |
| 2021-09-01 | 21.84 | $22.22 | 31166 |
| 2021-08-31 | 21.80 | $22.18 | 178126 |
| 2021-08-30 | 21.76 | $22.16 | 28367 |
| 2021-08-27 | 21.72 | $22.07 | 131152 |
| 2021-08-26 | 21.68 | $21.93 | 35640 |
| 2021-08-25 | 21.65 | $22.00 | 87369 |
| 2021-08-24 | 21.62 | $21.97 | 54036 |
| 2021-08-23 | 21.58 | $21.97 | 16417 |
| 2021-08-20 | 21.54 | $21.80 | 30043 |
| 2021-08-19 | 21.51 | $21.57 | 28066 |
| 2021-08-18 | 21.51 | $21.54 | 22393 |
| 2021-08-17 | 21.50 | $21.71 | 25793 |
| 2021-08-16 | 21.48 | $21.85 | 29165 |
| 2021-08-13 | 21.44 | $21.72 | 22452 |
| 2021-08-12 | 21.41 | $21.67 | 26308 |
| 2021-08-11 | 21.39 | $21.54 | 182335 |
| 2021-08-10 | 21.37 | $21.63 | 702006 |
| 2021-08-09 | 21.34 | $21.65 | 43596 |
| 2021-08-06 | 21.31 | $21.66 | 32769 |
| 2021-08-05 | 21.27 | $21.56 | 20572 |
| 2021-08-04 | 21.24 | $21.40 | 31433 |
| 2021-08-03 | 21.23 | $21.53 | 26472 |
| 2021-08-02 | 21.20 | $21.39 | 36588 |
| 2021-07-30 | 21.17 | $21.32 | 90142 |
| 2021-07-29 | 21.16 | $21.47 | 28040 |
| 2021-07-28 | 21.13 | $21.48 | 33274 |
| 2021-07-27 | 21.09 | $21.42 | 19445 |
| 2021-07-26 | 21.06 | $21.51 | 47021 |
| 2021-07-23 | 21.01 | $21.44 | 42206 |
| 2021-07-22 | 20.96 | $21.16 | 21184 |
| 2021-07-21 | 20.94 | $21.16 | 34030 |
| 2021-07-20 | 20.92 | $20.95 | 39926 |
| 2021-07-19 | 20.92 | $20.65 | 72693 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
32.65
2026-07-16
Close Price
$33.08
Vol: 8900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.16
Average
26.51
Maximum
32.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 32.65 | $33.08 | 8900 |
| 2026-07-15 | 32.59 | $32.58 | 9779 |
| 2026-07-14 | 32.58 | $32.55 | 10624 |
| 2026-07-13 | 32.58 | $32.64 | 7700 |
| 2026-07-10 | 32.56 | $32.68 | 24848 |
| 2026-07-09 | 32.54 | $32.47 | 10628 |
| 2026-07-08 | 32.54 | $32.47 | 10300 |
| 2026-07-07 | 32.54 | $33.17 | 17341 |
| 2026-07-06 | 32.46 | $32.82 | 12930 |
| 2026-07-02 | 32.42 | $32.97 | 18143 |
| 2026-07-01 | 32.36 | $32.56 | 4900 |
| 2026-06-30 | 32.33 | $32.44 | 12100 |
| 2026-06-29 | 32.31 | $32.83 | 7700 |
| 2026-06-26 | 32.24 | $32.76 | 7220 |
| 2026-06-25 | 32.19 | $32.25 | 13500 |
| 2026-06-24 | 32.18 | $32.21 | 8840 |
| 2026-06-23 | 32.18 | $32.14 | 9100 |
| 2026-06-22 | 32.19 | $31.70 | 10503 |
| 2026-06-18 | 32.24 | $31.79 | 14144 |
| 2026-06-17 | 32.29 | $31.86 | 8200 |
| 2026-06-16 | 32.33 | $32.58 | 10500 |
| 2026-06-15 | 32.30 | $32.53 | 18000 |
| 2026-06-12 | 32.28 | $32.64 | 11705 |
| 2026-06-11 | 32.24 | $32.55 | 19700 |
| 2026-06-10 | 32.21 | $32.50 | 14300 |
| 2026-06-09 | 32.19 | $32.46 | 515618 |
| 2026-06-08 | 32.17 | $32.15 | 59100 |
| 2026-06-05 | 32.18 | $32.28 | 13029 |
| 2026-06-04 | 32.18 | $32.04 | 22003 |
| 2026-06-03 | 32.21 | $31.61 | 34912 |
| 2026-06-02 | 32.27 | $31.76 | 30238 |
| 2026-06-01 | 32.33 | $31.89 | 37816 |
| 2026-05-29 | 32.38 | $32.15 | 15230 |
| 2026-05-28 | 32.40 | $32.36 | 17013 |
| 2026-05-27 | 32.41 | $32.44 | 13500 |
| 2026-05-26 | 32.40 | $32.37 | 47800 |
| 2026-05-22 | 32.40 | $32.46 | 48811 |
| 2026-05-21 | 32.39 | $32.44 | 46300 |
| 2026-05-20 | 32.38 | $32.51 | 22200 |
| 2026-05-19 | 32.36 | $32.37 | 43400 |
| 2026-05-18 | 32.36 | $32.51 | 14300 |
| 2026-05-15 | 32.34 | $32.14 | 14700 |
| 2026-05-14 | 32.37 | $32.39 | 19616 |
| 2026-05-13 | 32.37 | $32.37 | 57200 |
| 2026-05-12 | 32.37 | $32.47 | 106118 |
| 2026-05-11 | 32.37 | $32.23 | 26100 |
| 2026-05-08 | 32.38 | $32.42 | 12800 |
| 2026-05-07 | 32.38 | $32.46 | 37545 |
| 2026-05-06 | 32.36 | $32.67 | 17018 |
| 2026-05-05 | 32.32 | $32.29 | 15900 |
| 2026-05-04 | 32.31 | $32.25 | 46000 |
| 2026-05-01 | 32.30 | $32.44 | 6006 |
| 2026-04-30 | 32.26 | $32.47 | 28140 |
| 2026-04-29 | 32.22 | $31.97 | 18543 |
| 2026-04-28 | 32.21 | $32.12 | 27036 |
| 2026-04-27 | 32.18 | $32.10 | 27300 |
| 2026-04-24 | 32.15 | $32.25 | 28123 |
| 2026-04-23 | 32.09 | $32.42 | 18743 |
| 2026-04-22 | 32.01 | $32.46 | 23847 |
| 2026-04-21 | 31.91 | $32.44 | 21900 |
| 2026-04-20 | 31.81 | $32.84 | 19300 |
| 2026-04-17 | 31.67 | $32.99 | 20100 |
| 2026-04-16 | 31.50 | $32.53 | 49700 |
| 2026-04-15 | 31.36 | $32.39 | 47900 |
| 2026-04-14 | 31.24 | $32.31 | 34900 |
| 2026-04-13 | 31.13 | $31.86 | 35410 |
| 2026-04-10 | 31.05 | $31.65 | 19309 |
| 2026-04-09 | 31.00 | $31.80 | 64300 |
| 2026-04-08 | 30.93 | $31.54 | 28408 |
| 2026-04-07 | 30.89 | $30.93 | 42300 |
| 2026-04-06 | 30.92 | $30.95 | 30208 |
| 2026-04-02 | 30.95 | $30.95 | 20200 |
| 2026-04-01 | 30.99 | $30.99 | 13501 |
| 2026-03-31 | 31.04 | $30.85 | 192623 |
| 2026-03-30 | 31.11 | $30.18 | 154200 |
| 2026-03-27 | 31.25 | $30.07 | 9400 |
| 2026-03-26 | 31.43 | $30.58 | 19009 |
| 2026-03-25 | 31.56 | $30.95 | 3219 |
| 2026-03-24 | 31.67 | $30.75 | 52510 |
| 2026-03-23 | 31.81 | $30.99 | 28900 |
| 2026-03-20 | 31.94 | $30.66 | 26600 |
| 2026-03-19 | 32.10 | $31.14 | 32300 |
| 2026-03-18 | 32.23 | $31.22 | 23613 |
| 2026-03-17 | 32.36 | $31.90 | 7500 |
| 2026-03-16 | 32.43 | $31.87 | 23100 |
| 2026-03-13 | 32.51 | $31.56 | 24627 |
| 2026-03-12 | 32.63 | $31.68 | 18435 |
| 2026-03-11 | 32.73 | $32.22 | 33500 |
| 2026-03-10 | 32.80 | $32.34 | 23535 |
| 2026-03-09 | 32.85 | $32.46 | 32308 |
| 2026-03-06 | 32.89 | $32.35 | 28449 |
| 2026-03-05 | 32.95 | $32.59 | 12000 |
| 2026-03-04 | 32.99 | $33.12 | 135856 |
| 2026-03-03 | 32.98 | $32.85 | 15000 |
| 2026-03-02 | 32.99 | $33.06 | 26000 |
| 2026-02-27 | 32.99 | $33.30 | 32500 |
| 2026-02-26 | 32.95 | $33.09 | 112744 |
| 2026-02-25 | 32.94 | $33.00 | 8135 |
| 2026-02-24 | 32.93 | $32.96 | 30400 |
| 2026-02-23 | 32.93 | $32.78 | 15818 |
| 2026-02-20 | 32.95 | $32.95 | 21443 |
| 2026-02-19 | 32.95 | $32.81 | 21107 |
| 2026-02-18 | 32.96 | $32.92 | 31400 |
| 2026-02-17 | 32.96 | $32.83 | 8600 |
| 2026-02-13 | 32.97 | $32.89 | 12800 |
| 2026-02-12 | 32.97 | $32.79 | 17545 |
| 2026-02-11 | 32.98 | $33.07 | 23031 |
| 2026-02-10 | 32.96 | $33.03 | 29800 |
| 2026-02-09 | 32.94 | $33.16 | 24700 |
| 2026-02-06 | 32.91 | $33.26 | 1.8M |
| 2026-02-05 | 32.87 | $32.87 | 23227 |
| 2026-02-04 | 32.86 | $33.20 | 15000 |
| 2026-02-03 | 32.81 | $32.88 | 15900 |
| 2026-02-02 | 32.79 | $32.95 | 12900 |
| 2026-01-30 | 32.76 | $32.95 | 33400 |
| 2026-01-29 | 32.73 | $32.99 | 21700 |
| 2026-01-28 | 32.69 | $32.66 | 12200 |
| 2026-01-27 | 32.69 | $32.82 | 20500 |
| 2026-01-26 | 32.66 | $33.01 | 21700 |
| 2026-01-23 | 32.61 | $32.94 | 24900 |
| 2026-01-22 | 32.57 | $32.85 | 75700 |
| 2026-01-21 | 32.54 | $32.76 | 30025 |
| 2026-01-20 | 32.51 | $32.33 | 24549 |
| 2026-01-16 | 32.52 | $32.72 | 18428 |
| 2026-01-15 | 32.49 | $32.76 | 41100 |
| 2026-01-14 | 32.46 | $32.76 | 35200 |
| 2026-01-13 | 32.43 | $32.63 | 12000 |
| 2026-01-12 | 32.41 | $32.65 | 12700 |
| 2026-01-09 | 32.39 | $32.62 | 22008 |
| 2026-01-08 | 32.37 | $32.50 | 31618 |
| 2026-01-07 | 32.35 | $32.28 | 31400 |
| 2026-01-06 | 32.36 | $32.35 | 18200 |
| 2026-01-05 | 32.36 | $32.23 | 37100 |
| 2026-01-02 | 32.37 | $32.11 | 10300 |
| 2025-12-31 | 32.40 | $32.24 | 10205 |
| 2025-12-30 | 32.41 | $32.45 | 22924 |
| 2025-12-29 | 32.40 | $32.42 | 15126 |
| 2025-12-26 | 32.39 | $32.48 | 12205 |
| 2025-12-24 | 32.38 | $32.51 | 4021 |
| 2025-12-23 | 32.36 | $32.33 | 95100 |
| 2025-12-22 | 32.36 | $32.40 | 25229 |
| 2025-12-19 | 32.36 | $32.39 | 23521 |
| 2025-12-18 | 32.34 | $32.49 | 12700 |
| 2025-12-17 | 32.31 | $32.41 | 25800 |
| 2025-12-16 | 32.29 | $32.51 | 26945 |
| 2025-12-15 | 32.25 | $32.57 | 20707 |
| 2025-12-12 | 32.21 | $32.40 | 29500 |
| 2025-12-11 | 32.17 | $32.34 | 19400 |
| 2025-12-10 | 32.14 | $32.26 | 27808 |
| 2025-12-09 | 32.11 | $32.06 | 23238 |
| 2025-12-08 | 32.10 | $32.09 | 15803 |
| 2025-12-05 | 32.09 | $32.30 | 10422 |
| 2025-12-04 | 32.05 | $32.25 | 24700 |
| 2025-12-03 | 32.01 | $32.28 | 12301 |
| 2025-12-02 | 31.96 | $32.21 | 25006 |
| 2025-12-01 | 31.91 | $32.30 | 28747 |
| 2025-11-28 | 31.85 | $32.57 | 6901 |
| 2025-11-26 | 31.76 | $32.51 | 100300 |
| 2025-11-25 | 31.67 | $32.38 | 31900 |
| 2025-11-24 | 31.59 | $31.88 | 7400 |
| 2025-11-21 | 31.57 | $31.86 | 10705 |
| 2025-11-20 | 31.54 | $31.37 | 14120 |
| 2025-11-19 | 31.57 | $31.47 | 12700 |
| 2025-11-18 | 31.60 | $31.67 | 14500 |
| 2025-11-17 | 31.60 | $31.49 | 17800 |
| 2025-11-14 | 31.63 | $31.63 | 13357 |
| 2025-11-13 | 31.65 | $31.66 | 15131 |
| 2025-11-12 | 31.67 | $31.92 | 15200 |
| 2025-11-11 | 31.67 | $31.92 | 12600 |
| 2025-11-10 | 31.66 | $31.46 | 18400 |
| 2025-11-07 | 31.70 | $31.35 | 18200 |
| 2025-11-06 | 31.75 | $31.18 | 15128 |
| 2025-11-05 | 31.82 | $31.31 | 22133 |
| 2025-11-04 | 31.89 | $31.18 | 22225 |
| 2025-11-03 | 31.96 | $31.22 | 13438 |
| 2025-10-31 | 32.04 | $31.47 | 14545 |
| 2025-10-30 | 32.10 | $31.44 | 15400 |
| 2025-10-29 | 32.17 | $31.65 | 18400 |
| 2025-10-28 | 32.22 | $32.20 | 12547 |
| 2025-10-27 | 32.22 | $32.51 | 11300 |
| 2025-10-24 | 32.19 | $32.39 | 12600 |
| 2025-10-23 | 32.17 | $32.39 | 12024 |
| 2025-10-22 | 32.15 | $32.37 | 21534 |
| 2025-10-21 | 32.13 | $32.40 | 16700 |
| 2025-10-20 | 32.11 | $32.44 | 18800 |
| 2025-10-17 | 32.09 | $32.19 | 17600 |
| 2025-10-16 | 32.09 | $31.95 | 69230 |
| 2025-10-15 | 32.12 | $32.19 | 11212 |
| 2025-10-14 | 32.13 | $32.05 | 13500 |
| 2025-10-13 | 32.15 | $31.72 | 17200 |
| 2025-10-10 | 32.21 | $31.51 | 14422 |
| 2025-10-09 | 32.30 | $31.88 | 14644 |
| 2025-10-08 | 32.36 | $32.09 | 21400 |
| 2025-10-07 | 32.39 | $32.13 | 17916 |
| 2025-10-06 | 32.43 | $32.17 | 23400 |
| 2025-10-03 | 32.46 | $32.33 | 13103 |
| 2025-10-02 | 32.49 | $32.22 | 25317 |
| 2025-10-01 | 32.52 | $32.26 | 11000 |
| 2025-09-30 | 32.55 | $32.58 | 26600 |
| 2025-09-29 | 32.54 | $32.48 | 19000 |
| 2025-09-26 | 32.55 | $32.42 | 12023 |
| 2025-09-25 | 32.56 | $32.15 | 30800 |
| 2025-09-24 | 32.60 | $32.36 | 7804 |
| 2025-09-23 | 32.62 | $32.59 | 6629 |
| 2025-09-22 | 32.61 | $32.54 | 17800 |
| 2025-09-19 | 32.62 | $32.69 | 12927 |
| 2025-09-18 | 32.60 | $32.69 | 19800 |
| 2025-09-17 | 32.58 | $32.76 | 14723 |
| 2025-09-16 | 32.55 | $32.65 | 11639 |
| 2025-09-15 | 32.53 | $32.73 | 44500 |
| 2025-09-12 | 32.50 | $32.81 | 20400 |
| 2025-09-11 | 32.46 | $32.86 | 24400 |
| 2025-09-10 | 32.42 | $32.41 | 10319 |
| 2025-09-09 | 32.41 | $32.53 | 15538 |
| 2025-09-08 | 32.38 | $32.62 | 18600 |
| 2025-09-05 | 32.35 | $32.65 | 15133 |
| 2025-09-04 | 32.31 | $32.48 | 24700 |
| 2025-09-03 | 32.28 | $32.32 | 24910 |
| 2025-09-02 | 32.26 | $32.22 | 23700 |
| 2025-08-29 | 32.25 | $32.43 | 21700 |
| 2025-08-28 | 32.21 | $32.34 | 9000 |
| 2025-08-27 | 32.18 | $32.41 | 18507 |
| 2025-08-26 | 32.14 | $32.32 | 18000 |
| 2025-08-25 | 32.10 | $32.41 | 43100 |
| 2025-08-22 | 32.05 | $32.62 | 12728 |
| 2025-08-21 | 31.99 | $32.20 | 31400 |
| 2025-08-20 | 31.96 | $32.27 | 12803 |
| 2025-08-19 | 31.92 | $32.18 | 30300 |
| 2025-08-18 | 31.90 | $32.02 | 13448 |
| 2025-08-15 | 31.89 | $32.19 | 20200 |
| 2025-08-14 | 31.86 | $32.11 | 23302 |
| 2025-08-13 | 31.84 | $32.30 | 16600 |
| 2025-08-12 | 31.80 | $32.01 | 8300 |
| 2025-08-11 | 31.78 | $31.70 | 22142 |
| 2025-08-08 | 31.79 | $31.74 | 13715 |
| 2025-08-07 | 31.80 | $31.74 | 31518 |
| 2025-08-06 | 31.81 | $31.69 | 38823 |
| 2025-08-05 | 31.82 | $31.71 | 87128 |
| 2025-08-04 | 31.84 | $31.67 | 20418 |
| 2025-08-01 | 31.86 | $31.31 | 18500 |
| 2025-07-31 | 31.92 | $31.47 | 52435 |
| 2025-07-30 | 31.96 | $31.63 | 42300 |
| 2025-07-29 | 31.99 | $31.99 | 17200 |
| 2025-07-28 | 31.99 | $31.92 | 94300 |
| 2025-07-25 | 31.99 | $32.30 | 137000 |
| 2025-07-24 | 31.95 | $32.24 | 12147 |
| 2025-07-23 | 31.92 | $32.35 | 19948 |
| 2025-07-22 | 31.87 | $32.28 | 29100 |
| 2025-07-21 | 31.82 | $31.93 | 29624 |
| 2025-07-18 | 31.80 | $31.73 | 13300 |
| 2025-07-17 | 31.79 | $31.80 | 20906 |
| 2025-07-16 | 31.78 | $31.64 | 18225 |
| 2025-07-15 | 31.77 | $31.48 | 11000 |
| 2025-07-14 | 31.78 | $31.93 | 35400 |
| 2025-07-11 | 31.75 | $31.82 | 26021 |
| 2025-07-10 | 31.72 | $32.02 | 27100 |
| 2025-07-09 | 31.68 | $31.97 | 32113 |
| 2025-07-08 | 31.63 | $31.88 | 30100 |
| 2025-07-07 | 31.59 | $31.87 | 54000 |
| 2025-07-03 | 31.54 | $32.17 | 5111 |
| 2025-07-02 | 31.46 | $32.06 | 16700 |
| 2025-07-01 | 31.39 | $31.87 | 14700 |
| 2025-06-30 | 31.33 | $31.81 | 20807 |
| 2025-06-27 | 31.27 | $31.68 | 11300 |
| 2025-06-26 | 31.22 | $31.46 | 12317 |
| 2025-06-25 | 31.19 | $31.23 | 13109 |
| 2025-06-24 | 31.18 | $31.60 | 49200 |
| 2025-06-23 | 31.13 | $31.34 | 10200 |
| 2025-06-20 | 31.10 | $30.89 | 25500 |
| 2025-06-18 | 31.12 | $31.02 | 15300 |
| 2025-06-17 | 31.12 | $30.99 | 5041 |
| 2025-06-16 | 31.12 | $31.28 | 10617 |
| 2025-06-13 | 31.10 | $31.03 | 23000 |
| 2025-06-12 | 31.10 | $31.29 | 12338 |
| 2025-06-11 | 31.07 | $31.34 | 10900 |
| 2025-06-10 | 31.03 | $31.55 | 12819 |
| 2025-06-09 | 30.97 | $31.23 | 8900 |
| 2025-06-06 | 30.94 | $31.18 | 9500 |
| 2025-06-05 | 30.91 | $30.90 | 13900 |
| 2025-06-04 | 30.90 | $31.10 | 16800 |
| 2025-06-03 | 30.86 | $31.03 | 17700 |
| 2025-06-02 | 30.83 | $31.02 | 15500 |
| 2025-05-30 | 30.80 | $30.98 | 18400 |
| 2025-05-29 | 30.77 | $30.96 | 24100 |
| 2025-05-28 | 30.73 | $30.86 | 20014 |
| 2025-05-27 | 30.70 | $31.01 | 22000 |
| 2025-05-23 | 30.65 | $30.40 | 17800 |
| 2025-05-22 | 30.66 | $30.52 | 9438 |
| 2025-05-21 | 30.65 | $30.59 | 11636 |
| 2025-05-20 | 30.62 | $31.20 | 17156 |
| 2025-05-19 | 30.53 | $31.32 | 88400 |
| 2025-05-16 | 30.42 | $31.21 | 13100 |
| 2025-05-15 | 30.30 | $30.85 | 24900 |
| 2025-05-14 | 30.21 | $30.59 | 7431 |
| 2025-05-13 | 30.13 | $30.78 | 20322 |
| 2025-05-12 | 30.04 | $30.86 | 17200 |
| 2025-05-09 | 29.92 | $30.15 | 25800 |
| 2025-05-08 | 29.86 | $30.21 | 44300 |
| 2025-05-07 | 29.80 | $30.15 | 27221 |
| 2025-05-06 | 29.73 | $30.15 | 9100 |
| 2025-05-05 | 29.64 | $30.41 | 23309 |
| 2025-05-02 | 29.52 | $30.44 | 22017 |
| 2025-05-01 | 29.40 | $30.07 | 14000 |
| 2025-04-30 | 29.31 | $30.08 | 13326 |
| 2025-04-29 | 29.22 | $30.00 | 23600 |
| 2025-04-28 | 29.14 | $29.78 | 59532 |
| 2025-04-25 | 29.08 | $29.78 | 18900 |
| 2025-04-24 | 29.03 | $29.50 | 26100 |
| 2025-04-23 | 29.01 | $29.35 | 41100 |
| 2025-04-22 | 29.01 | $29.08 | 23200 |
| 2025-04-21 | 29.04 | $28.53 | 23816 |
| 2025-04-17 | 29.13 | $29.06 | 22700 |
| 2025-04-16 | 29.18 | $28.77 | 20119 |
| 2025-04-15 | 29.26 | $29.18 | 17247 |
| 2025-04-14 | 29.30 | $29.25 | 18512 |
| 2025-04-11 | 29.34 | $28.86 | 41146 |
| 2025-04-10 | 29.43 | $28.78 | 31800 |
| 2025-04-09 | 29.52 | $29.26 | 48548 |
| 2025-04-08 | 29.57 | $27.26 | 29835 |
| 2025-04-07 | 29.83 | $27.83 | 70130 |
| 2025-04-04 | 30.05 | $28.22 | 59100 |
| 2025-04-03 | 30.24 | $29.57 | 35515 |
| 2025-04-02 | 30.31 | $30.60 | 7542 |
| 2025-04-01 | 30.29 | $30.38 | 31200 |
| 2025-03-31 | 30.29 | $30.39 | 19400 |
| 2025-03-28 | 30.30 | $30.07 | 18300 |
| 2025-03-27 | 30.34 | $30.62 | 17938 |
| 2025-03-26 | 30.34 | $30.52 | 28700 |
| 2025-03-25 | 30.35 | $30.57 | 12536 |
| 2025-03-24 | 30.36 | $30.56 | 26400 |
| 2025-03-21 | 30.37 | $30.05 | 8300 |
| 2025-03-20 | 30.44 | $30.02 | 9818 |
| 2025-03-19 | 30.52 | $30.10 | 21500 |
| 2025-03-18 | 30.59 | $29.87 | 28100 |
| 2025-03-17 | 30.70 | $30.24 | 22600 |
| 2025-03-14 | 30.78 | $30.00 | 41700 |
| 2025-03-13 | 30.89 | $29.49 | 20502 |
| 2025-03-12 | 31.06 | $30.03 | 50236 |
| 2025-03-11 | 31.18 | $30.16 | 31100 |
| 2025-03-10 | 31.29 | $30.68 | 35537 |
| 2025-03-07 | 31.36 | $31.05 | 20500 |
| 2025-03-06 | 31.39 | $31.10 | 16100 |
| 2025-03-05 | 31.41 | $31.47 | 22044 |
| 2025-03-04 | 31.40 | $31.08 | 26227 |
| 2025-03-03 | 31.43 | $31.45 | 52902 |
| 2025-02-28 | 31.42 | $31.61 | 38228 |
| 2025-02-27 | 31.39 | $31.28 | 22648 |
| 2025-02-26 | 31.39 | $31.36 | 27800 |
| 2025-02-25 | 31.38 | $31.56 | 35300 |
| 2025-02-24 | 31.34 | $31.41 | 32700 |
| 2025-02-21 | 31.32 | $31.32 | 68700 |
| 2025-02-20 | 31.30 | $31.56 | 144900 |
| 2025-02-19 | 31.25 | $31.61 | 153100 |
| 2025-02-18 | 31.19 | $31.62 | 26200 |
| 2025-02-14 | 31.12 | $31.51 | 67200 |
| 2025-02-13 | 31.06 | $31.60 | 23845 |
| 2025-02-12 | 30.98 | $31.23 | 23736 |
| 2025-02-11 | 30.92 | $31.36 | 37439 |
| 2025-02-10 | 30.84 | $31.19 | 21017 |
| 2025-02-07 | 30.78 | $31.07 | 13837 |
| 2025-02-06 | 30.71 | $31.12 | 23718 |
| 2025-02-05 | 30.64 | $31.14 | 22300 |
| 2025-02-04 | 30.56 | $31.00 | 15600 |
| 2025-02-03 | 30.48 | $31.01 | 35039 |
| 2025-01-31 | 30.40 | $30.96 | 24903 |
| 2025-01-30 | 30.32 | $31.03 | 106500 |
| 2025-01-29 | 30.23 | $30.77 | 46100 |
| 2025-01-28 | 30.16 | $30.85 | 79224 |
| 2025-01-27 | 30.08 | $31.08 | 242400 |
| 2025-01-24 | 29.98 | $30.53 | 604900 |
| 2025-01-23 | 29.92 | $30.06 | 1.8M |
| 2025-01-22 | 29.92 | $30.22 | 21500 |
| 2025-01-21 | 29.89 | $30.34 | 53610 |
| 2025-01-17 | 29.86 | $29.97 | 160946 |
| 2025-01-16 | 29.86 | $29.94 | 27212 |
| 2025-01-15 | 29.88 | $29.72 | 32100 |
| 2025-01-14 | 29.92 | $29.56 | 33013 |
| 2025-01-13 | 29.99 | $29.61 | 28500 |
| 2025-01-10 | 30.06 | $29.41 | 37529 |
| 2025-01-08 | 30.16 | $29.83 | 23322 |
| 2025-01-07 | 30.23 | $29.75 | 22500 |
| 2025-01-06 | 30.32 | $29.96 | 50019 |
| 2025-01-03 | 30.40 | $29.99 | 60100 |
| 2025-01-02 | 30.48 | $29.84 | 33023 |
| 2024-12-31 | 30.59 | $29.97 | 40709 |
| 2024-12-30 | 30.70 | $29.91 | 21433 |
| 2024-12-27 | 30.82 | $30.21 | 43600 |
| 2024-12-26 | 30.92 | $30.43 | 11039 |
| 2024-12-24 | 31.01 | $30.39 | 16000 |
| 2024-12-23 | 31.10 | $30.18 | 17100 |
| 2024-12-20 | 31.23 | $30.30 | 64600 |
| 2024-12-19 | 31.34 | $30.01 | 45311 |
| 2024-12-18 | 31.49 | $30.26 | 39900 |
| 2024-12-17 | 31.62 | $31.14 | 32600 |
| 2024-12-16 | 31.67 | $31.32 | 42427 |
| 2024-12-13 | 31.70 | $31.40 | 120600 |
| 2024-12-12 | 31.71 | $31.62 | 33000 |
| 2024-12-11 | 31.71 | $31.65 | 34108 |
| 2024-12-10 | 31.70 | $31.60 | 157500 |
| 2024-12-09 | 31.69 | $31.65 | 685944 |
| 2024-12-06 | 31.68 | $31.84 | 100700 |
| 2024-12-05 | 31.64 | $31.80 | 145700 |
| 2024-12-04 | 31.60 | $31.83 | 321200 |
| 2024-12-03 | 31.55 | $31.93 | 231800 |
| 2024-12-02 | 31.48 | $31.99 | 17536 |
| 2024-11-29 | 31.39 | $32.05 | 7600 |
| 2024-11-27 | 31.29 | $31.96 | 19221 |
| 2024-11-26 | 31.18 | $31.90 | 35300 |
| 2024-11-25 | 31.07 | $31.82 | 26000 |
| 2024-11-22 | 30.96 | $31.52 | 145127 |
| 2024-11-21 | 30.86 | $31.29 | 69511 |
| 2024-11-20 | 30.79 | $31.12 | 17300 |
| 2024-11-19 | 30.72 | $31.14 | 62100 |
| 2024-11-18 | 30.64 | $31.10 | 63900 |
| 2024-11-15 | 30.56 | $30.87 | 28000 |
| 2024-11-14 | 30.50 | $31.05 | 22000 |
| 2024-11-13 | 30.41 | $31.27 | 36825 |
| 2024-11-12 | 30.30 | $31.14 | 20900 |
| 2024-11-11 | 30.19 | $31.33 | 39700 |
| 2024-11-08 | 30.05 | $31.09 | 18800 |
| 2024-11-07 | 29.93 | $30.88 | 29200 |
| 2024-11-06 | 29.83 | $30.65 | 29500 |
| 2024-11-05 | 29.74 | $29.93 | 32239 |
| 2024-11-04 | 29.71 | $29.56 | 26100 |
| 2024-11-01 | 29.72 | $29.62 | 16900 |
| 2024-10-31 | 29.72 | $29.53 | 23424 |
| 2024-10-30 | 29.73 | $29.89 | 32045 |
| 2024-10-29 | 29.70 | $29.81 | 35600 |
| 2024-10-28 | 29.67 | $29.90 | 23000 |
| 2024-10-25 | 29.64 | $29.72 | 12300 |
| 2024-10-24 | 29.62 | $29.84 | 12831 |
| 2024-10-23 | 29.59 | $29.58 | 7510 |
| 2024-10-22 | 29.59 | $29.69 | 25900 |
| 2024-10-21 | 29.57 | $29.70 | 16500 |
| 2024-10-18 | 29.55 | $29.99 | 23000 |
| 2024-10-17 | 29.50 | $29.84 | 26934 |
| 2024-10-16 | 29.47 | $29.90 | 10700 |
| 2024-10-15 | 29.43 | $29.70 | 136800 |
| 2024-10-14 | 29.40 | $29.60 | 24129 |
| 2024-10-11 | 29.38 | $29.41 | 23628 |
| 2024-10-10 | 29.38 | $29.22 | 16700 |
| 2024-10-09 | 29.40 | $29.42 | 11800 |
| 2024-10-08 | 29.40 | $29.30 | 29004 |
| 2024-10-07 | 29.41 | $29.04 | 19900 |
| 2024-10-04 | 29.44 | $29.51 | 11200 |
| 2024-10-03 | 29.42 | $29.14 | 18010 |
| 2024-10-02 | 29.44 | $29.33 | 9600 |
| 2024-10-01 | 29.43 | $29.47 | 11400 |
| 2024-09-30 | 29.42 | $29.59 | 12300 |
| 2024-09-27 | 29.39 | $29.56 | 22008 |
| 2024-09-26 | 29.35 | $29.55 | 12809 |
| 2024-09-25 | 29.32 | $29.41 | 6839 |
| 2024-09-24 | 29.30 | $29.59 | 17900 |
| 2024-09-23 | 29.26 | $29.60 | 14500 |
| 2024-09-20 | 29.21 | $29.45 | 17906 |
| 2024-09-19 | 29.18 | $29.64 | 49412 |
| 2024-09-18 | 29.12 | $29.35 | 13900 |
| 2024-09-17 | 29.09 | $29.50 | 26902 |
| 2024-09-16 | 29.04 | $29.48 | 21719 |
| 2024-09-13 | 28.99 | $29.27 | 14300 |
| 2024-09-12 | 28.95 | $29.11 | 9100 |
| 2024-09-11 | 28.92 | $28.98 | 11225 |
| 2024-09-10 | 28.90 | $28.93 | 14500 |
| 2024-09-09 | 28.88 | $28.93 | 16939 |
| 2024-09-06 | 28.85 | $28.51 | 22709 |
| 2024-09-05 | 28.86 | $29.00 | 14908 |
| 2024-09-04 | 28.82 | $29.04 | 15937 |
| 2024-09-03 | 28.76 | $29.05 | 18742 |
| 2024-08-30 | 28.69 | $29.27 | 20200 |
| 2024-08-29 | 28.59 | $28.98 | 14708 |
| 2024-08-28 | 28.52 | $28.94 | 24300 |
| 2024-08-27 | 28.45 | $29.08 | 24462 |
| 2024-08-26 | 28.36 | $29.12 | 62042 |
| 2024-08-23 | 28.26 | $28.95 | 38100 |
| 2024-08-22 | 28.18 | $28.65 | 11323 |
| 2024-08-21 | 28.12 | $28.81 | 12645 |
| 2024-08-20 | 28.04 | $28.68 | 14900 |
| 2024-08-19 | 27.97 | $28.67 | 23100 |
| 2024-08-16 | 27.90 | $28.44 | 14200 |
| 2024-08-15 | 27.85 | $28.41 | 37300 |
| 2024-08-14 | 27.81 | $28.03 | 10922 |
| 2024-08-13 | 27.80 | $27.94 | 9900 |
| 2024-08-12 | 27.81 | $27.59 | 14200 |
| 2024-08-09 | 27.85 | $27.74 | 26440 |
| 2024-08-08 | 27.88 | $27.64 | 22000 |
| 2024-08-07 | 27.93 | $27.23 | 28300 |
| 2024-08-06 | 28.02 | $27.33 | 38000 |
| 2024-08-05 | 28.10 | $27.05 | 45000 |
| 2024-08-02 | 28.21 | $27.79 | 16800 |
| 2024-08-01 | 28.26 | $28.25 | 14700 |
| 2024-07-31 | 28.26 | $28.44 | 30500 |
| 2024-07-30 | 28.25 | $28.27 | 61131 |
| 2024-07-29 | 28.24 | $28.29 | 116718 |
| 2024-07-26 | 28.23 | $28.06 | 24700 |
| 2024-07-25 | 28.24 | $27.75 | 30035 |
| 2024-07-24 | 28.28 | $27.78 | 50400 |
| 2024-07-23 | 28.32 | $28.37 | 17524 |
| 2024-07-22 | 28.30 | $28.42 | 23800 |
| 2024-07-19 | 28.27 | $28.24 | 21709 |
| 2024-07-18 | 28.25 | $28.48 | 10215 |
| 2024-07-17 | 28.21 | $28.65 | 15432 |
| 2024-07-16 | 28.14 | $28.71 | 41400 |
| 2024-07-15 | 28.07 | $28.39 | 22738 |
| 2024-07-12 | 28.02 | $28.37 | 19706 |
| 2024-07-11 | 27.96 | $28.23 | 44001 |
| 2024-07-10 | 27.92 | $28.39 | 22714 |
| 2024-07-09 | 27.85 | $28.24 | 13002 |
| 2024-07-08 | 27.80 | $28.15 | 45117 |
| 2024-07-05 | 27.75 | $28.25 | 20900 |
| 2024-07-03 | 27.69 | $27.98 | 5436 |
| 2024-07-02 | 27.65 | $27.91 | 8500 |
| 2024-07-01 | 27.62 | $27.57 | 25239 |
| 2024-06-28 | 27.61 | $27.72 | 18622 |
| 2024-06-27 | 27.59 | $27.75 | 165600 |
| 2024-06-26 | 27.57 | $27.85 | 33701 |
| 2024-06-25 | 27.52 | $27.76 | 30649 |
| 2024-06-24 | 27.49 | $27.84 | 20600 |
| 2024-06-21 | 27.44 | $27.69 | 23804 |
| 2024-06-20 | 27.41 | $27.58 | 75100 |
| 2024-06-18 | 27.39 | $27.55 | 16600 |
| 2024-06-17 | 27.37 | $27.55 | 44032 |
| 2024-06-14 | 27.35 | $27.33 | 37046 |
| 2024-06-13 | 27.35 | $27.33 | 28202 |
| 2024-06-12 | 27.35 | $27.34 | 21600 |
| 2024-06-11 | 27.36 | $27.38 | 18905 |
| 2024-06-10 | 27.35 | $27.49 | 21412 |
| 2024-06-07 | 27.34 | $27.51 | 18100 |
| 2024-06-06 | 27.33 | $27.55 | 31500 |
| 2024-06-05 | 27.31 | $27.48 | 21400 |
| 2024-06-04 | 27.29 | $27.40 | 36200 |
| 2024-06-03 | 27.28 | $27.28 | 26600 |
| 2024-05-31 | 27.28 | $27.33 | 25742 |
| 2024-05-30 | 27.28 | $27.03 | 12319 |
| 2024-05-29 | 27.29 | $26.95 | 23000 |
| 2024-05-28 | 27.32 | $27.13 | 41325 |
| 2024-05-24 | 27.32 | $27.30 | 16111 |
| 2024-05-23 | 27.31 | $27.00 | 57530 |
| 2024-05-22 | 27.32 | $27.37 | 22638 |
| 2024-05-21 | 27.30 | $27.53 | 38700 |
| 2024-05-20 | 27.25 | $27.46 | 138011 |
| 2024-05-17 | 27.21 | $27.67 | 30200 |
| 2024-05-16 | 27.14 | $27.45 | 19900 |
| 2024-05-15 | 27.08 | $27.56 | 29800 |
| 2024-05-14 | 27.01 | $27.45 | 16400 |
| 2024-05-13 | 26.95 | $27.37 | 16426 |
| 2024-05-10 | 26.89 | $27.34 | 19826 |
| 2024-05-09 | 26.83 | $27.42 | 23117 |
| 2024-05-08 | 26.76 | $27.08 | 24604 |
| 2024-05-07 | 26.73 | $27.31 | 32700 |
| 2024-05-06 | 26.67 | $27.09 | 18503 |
| 2024-05-03 | 26.64 | $26.89 | 25800 |
| 2024-05-02 | 26.64 | $26.57 | 39943 |
| 2024-05-01 | 26.66 | $26.55 | 30211 |
| 2024-04-30 | 26.70 | $26.43 | 113100 |
| 2024-04-29 | 26.75 | $26.87 | 15600 |
| 2024-04-26 | 26.76 | $26.74 | 16300 |
| 2024-04-25 | 26.79 | $26.56 | 27500 |
| 2024-04-24 | 26.85 | $26.74 | 18700 |
| 2024-04-23 | 26.89 | $26.59 | 101600 |
| 2024-04-22 | 26.95 | $26.43 | 23100 |
| 2024-04-19 | 27.03 | $26.34 | 17700 |
| 2024-04-18 | 27.13 | $26.35 | 94500 |
| 2024-04-17 | 27.23 | $26.36 | 12716 |
| 2024-04-16 | 27.34 | $26.37 | 18648 |
| 2024-04-15 | 27.45 | $26.67 | 13034 |
| 2024-04-12 | 27.53 | $26.91 | 17300 |
| 2024-04-11 | 27.60 | $27.26 | 27210 |
| 2024-04-10 | 27.63 | $27.46 | 29928 |
| 2024-04-09 | 27.64 | $27.78 | 44612 |
| 2024-04-08 | 27.63 | $27.63 | 14900 |
| 2024-04-05 | 27.62 | $27.56 | 30300 |
| 2024-04-04 | 27.62 | $27.30 | 8933 |
| 2024-04-03 | 27.65 | $27.70 | 30433 |
| 2024-04-02 | 27.63 | $27.58 | 11900 |
| 2024-04-01 | 27.62 | $27.75 | 23800 |
| 2024-03-28 | 27.60 | $28.00 | 10900 |
| 2024-03-27 | 27.55 | $27.93 | 14700 |
| 2024-03-26 | 27.50 | $27.58 | 73836 |
| 2024-03-25 | 27.49 | $27.57 | 23100 |
| 2024-03-22 | 27.47 | $27.63 | 21200 |
| 2024-03-21 | 27.44 | $27.85 | 13949 |
| 2024-03-20 | 27.39 | $27.75 | 12300 |
| 2024-03-19 | 27.35 | $27.52 | 19247 |
| 2024-03-18 | 27.32 | $27.38 | 22208 |
| 2024-03-15 | 27.31 | $27.21 | 22900 |
| 2024-03-14 | 27.31 | $27.28 | 36700 |
| 2024-03-13 | 27.30 | $27.57 | 26500 |
| 2024-03-12 | 27.26 | $27.48 | 23737 |
| 2024-03-11 | 27.22 | $27.41 | 43200 |
| 2024-03-08 | 27.19 | $27.41 | 89600 |
| 2024-03-07 | 27.15 | $27.40 | 45200 |
| 2024-03-06 | 27.12 | $27.25 | 16241 |
| 2024-03-05 | 27.09 | $27.01 | 934200 |
| 2024-03-04 | 27.08 | $27.38 | 21500 |
| 2024-03-01 | 27.04 | $27.40 | 14211 |
| 2024-02-29 | 26.99 | $27.35 | 15734 |
| 2024-02-28 | 26.94 | $27.18 | 381900 |
| 2024-02-27 | 26.90 | $27.19 | 20100 |
| 2024-02-26 | 26.86 | $26.96 | 24404 |
| 2024-02-23 | 26.84 | $27.27 | 6800 |
| 2024-02-22 | 26.79 | $27.14 | 21006 |
| 2024-02-21 | 26.74 | $26.89 | 14200 |
| 2024-02-20 | 26.71 | $26.78 | 20700 |
| 2024-02-16 | 26.70 | $26.83 | 31939 |
| 2024-02-15 | 26.67 | $27.15 | 35003 |
| 2024-02-14 | 26.61 | $26.76 | 7000 |
| 2024-02-13 | 26.58 | $26.46 | 22300 |
| 2024-02-12 | 26.58 | $26.84 | 16900 |
| 2024-02-09 | 26.54 | $26.80 | 32200 |
| 2024-02-08 | 26.50 | $26.71 | 13214 |
| 2024-02-07 | 26.46 | $26.67 | 24500 |
| 2024-02-06 | 26.43 | $26.66 | 49300 |
| 2024-02-05 | 26.40 | $26.41 | 71607 |
| 2024-02-02 | 26.39 | $26.79 | 15631 |
| 2024-02-01 | 26.34 | $26.61 | 17937 |
| 2024-01-31 | 26.31 | $26.24 | 18931 |
| 2024-01-30 | 26.31 | $26.71 | 53300 |
| 2024-01-29 | 26.27 | $26.65 | 64046 |
| 2024-01-26 | 26.23 | $26.55 | 11000 |
| 2024-01-25 | 26.21 | $26.34 | 24100 |
| 2024-01-24 | 26.20 | $26.26 | 26800 |
| 2024-01-23 | 26.20 | $26.28 | 26408 |
| 2024-01-22 | 26.20 | $26.22 | 50801 |
| 2024-01-19 | 26.21 | $26.21 | 20711 |
| 2024-01-18 | 26.22 | $25.91 | 20825 |
| 2024-01-17 | 26.26 | $25.81 | 32000 |
| 2024-01-16 | 26.32 | $26.10 | 26811 |
| 2024-01-12 | 26.35 | $26.15 | 18629 |
| 2024-01-11 | 26.37 | $26.20 | 24441 |
| 2024-01-10 | 26.38 | $26.37 | 44701 |
| 2024-01-09 | 26.38 | $26.29 | 32134 |
| 2024-01-08 | 26.37 | $26.50 | 18234 |
| 2024-01-05 | 26.34 | $26.14 | 29300 |
| 2024-01-04 | 26.35 | $26.09 | 10938 |
| 2024-01-03 | 26.35 | $26.12 | 23200 |
| 2024-01-02 | 26.34 | $26.51 | 24200 |
| 2023-12-29 | 26.30 | $26.53 | 39000 |
| 2023-12-28 | 26.24 | $26.68 | 6000 |
| 2023-12-27 | 26.17 | $26.58 | 20339 |
| 2023-12-26 | 26.09 | $26.54 | 13140 |
| 2023-12-22 | 26.02 | $26.44 | 41600 |
| 2023-12-21 | 25.94 | $26.58 | 25000 |
| 2023-12-20 | 25.85 | $26.29 | 33700 |
| 2023-12-19 | 25.78 | $26.61 | 24800 |
| 2023-12-18 | 25.66 | $26.45 | 15121 |
| 2023-12-15 | 25.56 | $26.31 | 29400 |
| 2023-12-14 | 25.47 | $26.44 | 44443 |
| 2023-12-13 | 25.35 | $25.95 | 52825 |
| 2023-12-12 | 25.27 | $25.59 | 15135 |
| 2023-12-11 | 25.22 | $25.49 | 16847 |
| 2023-12-08 | 25.18 | $25.42 | 73600 |
| 2023-12-07 | 25.13 | $25.38 | 15716 |
| 2023-12-06 | 25.08 | $25.18 | 13400 |
| 2023-12-05 | 25.05 | $25.18 | 65906 |
| 2023-12-04 | 25.00 | $25.29 | 16700 |
| 2023-12-01 | 24.95 | $25.43 | 12600 |
| 2023-11-30 | 24.87 | $25.25 | 96503 |
| 2023-11-29 | 24.80 | $25.13 | 14500 |
| 2023-11-28 | 24.73 | $25.13 | 7624 |
| 2023-11-27 | 24.65 | $25.10 | 19800 |
| 2023-11-24 | 24.56 | $25.14 | 6200 |
| 2023-11-22 | 24.46 | $25.10 | 22115 |
| 2023-11-21 | 24.35 | $25.00 | 34445 |
| 2023-11-20 | 24.24 | $25.04 | 57813 |
| 2023-11-17 | 24.12 | $24.91 | 20939 |
| 2023-11-16 | 24.01 | $24.80 | 16937 |
| 2023-11-15 | 23.90 | $24.85 | 179521 |
| 2023-11-14 | 23.78 | $24.68 | 22300 |
| 2023-11-13 | 23.67 | $24.09 | 27236 |
| 2023-11-10 | 23.62 | $24.10 | 8747 |
| 2023-11-09 | 23.56 | $23.77 | 7548 |
| 2023-11-08 | 23.54 | $23.99 | 11500 |
| 2023-11-07 | 23.49 | $23.99 | 31400 |
| 2023-11-06 | 23.44 | $24.00 | 11409 |
| 2023-11-03 | 23.39 | $24.10 | 71836 |
| 2023-11-02 | 23.33 | $23.75 | 268704 |
| 2023-11-01 | 23.30 | $23.34 | 7500 |
| 2023-10-31 | 23.31 | $23.21 | 15747 |
| 2023-10-30 | 23.34 | $23.08 | 141114 |
| 2023-10-27 | 23.38 | $22.70 | 1.6M |
| 2023-10-26 | 23.45 | $22.77 | 45600 |
| 2023-10-25 | 23.53 | $23.10 | 9100 |
| 2023-10-24 | 23.58 | $23.39 | 13400 |
| 2023-10-23 | 23.60 | $23.15 | 10600 |
| 2023-10-20 | 23.65 | $23.25 | 28100 |
| 2023-10-19 | 23.69 | $23.51 | 20100 |
| 2023-10-18 | 23.71 | $23.70 | 423547 |
| 2023-10-17 | 23.72 | $24.04 | 31146 |
| 2023-10-16 | 23.70 | $23.88 | 4201 |
| 2023-10-13 | 23.69 | $23.59 | 21400 |
| 2023-10-12 | 23.72 | $23.63 | 15501 |
| 2023-10-11 | 23.76 | $23.88 | 45300 |
| 2023-10-10 | 23.77 | $23.88 | 34300 |
| 2023-10-09 | 23.79 | $23.67 | 16645 |
| 2023-10-06 | 23.83 | $23.57 | 29312 |
| 2023-10-05 | 23.89 | $23.40 | 16500 |
| 2023-10-04 | 23.97 | $23.56 | 39600 |
| 2023-10-03 | 24.04 | $23.30 | 11315 |
| 2023-10-02 | 24.14 | $23.64 | 18101 |
| 2023-09-29 | 24.21 | $23.67 | 23446 |
| 2023-09-28 | 24.28 | $23.81 | 18916 |
| 2023-09-27 | 24.35 | $23.63 | 23700 |
| 2023-09-26 | 24.44 | $23.66 | 46200 |
| 2023-09-25 | 24.53 | $23.96 | 24603 |
| 2023-09-22 | 24.60 | $23.94 | 23100 |
| 2023-09-21 | 24.66 | $24.09 | 94200 |
| 2023-09-20 | 24.72 | $24.51 | 62000 |
| 2023-09-19 | 24.74 | $24.74 | 8400 |
| 2023-09-18 | 24.73 | $24.77 | 18632 |
| 2023-09-15 | 24.72 | $24.80 | 18916 |
| 2023-09-14 | 24.71 | $25.08 | 8316 |
| 2023-09-13 | 24.66 | $24.81 | 8600 |
| 2023-09-12 | 24.65 | $24.75 | 12400 |
| 2023-09-11 | 24.64 | $24.82 | 11703 |
| 2023-09-08 | 24.62 | $24.52 | 9800 |
| 2023-09-07 | 24.64 | $24.49 | 56047 |
| 2023-09-06 | 24.66 | $24.50 | 29700 |
| 2023-09-05 | 24.68 | $24.63 | 37900 |
| 2023-09-01 | 24.69 | $24.72 | 11815 |
| 2023-08-31 | 24.70 | $24.87 | 16735 |
| 2023-08-30 | 24.69 | $24.92 | 38900 |
| 2023-08-29 | 24.68 | $24.88 | 178436 |
| 2023-08-28 | 24.68 | $24.64 | 10800 |
| 2023-08-25 | 24.70 | $24.45 | 22600 |
| 2023-08-24 | 24.74 | $24.38 | 12000 |
| 2023-08-23 | 24.80 | $24.59 | 5249 |
| 2023-08-22 | 24.83 | $24.37 | 7603 |
| 2023-08-21 | 24.89 | $24.45 | 12328 |
| 2023-08-18 | 24.95 | $24.46 | 14300 |
| 2023-08-17 | 25.01 | $24.48 | 46446 |
| 2023-08-16 | 25.07 | $24.72 | 33913 |
| 2023-08-15 | 25.10 | $24.87 | 34703 |
| 2023-08-14 | 25.13 | $25.12 | 18434 |
| 2023-08-11 | 25.12 | $25.07 | 17200 |
| 2023-08-10 | 25.13 | $25.06 | 23500 |
| 2023-08-09 | 25.13 | $25.04 | 7820 |
| 2023-08-08 | 25.13 | $25.19 | 21100 |
| 2023-08-07 | 25.11 | $25.22 | 9012 |
| 2023-08-04 | 25.09 | $24.91 | 21148 |
| 2023-08-03 | 25.09 | $25.06 | 9645 |
| 2023-08-02 | 25.07 | $25.13 | 17500 |
| 2023-08-01 | 25.05 | $25.33 | 100400 |
| 2023-07-31 | 25.00 | $25.37 | 11736 |
| 2023-07-28 | 24.94 | $25.36 | 9419 |
| 2023-07-27 | 24.88 | $25.13 | 14800 |
| 2023-07-26 | 24.84 | $25.27 | 13700 |
| 2023-07-25 | 24.78 | $25.12 | 19300 |
| 2023-07-24 | 24.72 | $25.02 | 25900 |
| 2023-07-21 | 24.67 | $24.93 | 59701 |
| 2023-07-20 | 24.62 | $24.97 | 5924 |
| 2023-07-19 | 24.56 | $24.99 | 74211 |
| 2023-07-18 | 24.50 | $24.91 | 15900 |
| 2023-07-17 | 24.44 | $24.77 | 24200 |
| 2023-07-14 | 24.39 | $24.77 | 9700 |
| 2023-07-13 | 24.34 | $24.86 | 14600 |
| 2023-07-12 | 24.27 | $24.68 | 302913 |
| 2023-07-11 | 24.22 | $24.49 | 59900 |
| 2023-07-10 | 24.18 | $24.22 | 21200 |
| 2023-07-07 | 24.16 | $24.26 | 25624 |
| 2023-07-06 | 24.14 | $24.24 | 18645 |
| 2023-07-05 | 24.11 | $24.44 | 21745 |
| 2023-07-03 | 24.06 | $24.75 | 12700 |
| 2023-06-30 | 23.97 | $24.49 | 73300 |
| 2023-06-29 | 23.89 | $24.19 | 18900 |
| 2023-06-28 | 23.84 | $24.05 | 18821 |
| 2023-06-27 | 23.80 | $24.05 | 14200 |
| 2023-06-26 | 23.75 | $23.71 | 8300 |
| 2023-06-23 | 23.72 | $23.83 | 35200 |
| 2023-06-22 | 23.68 | $23.92 | 17000 |
| 2023-06-21 | 23.62 | $23.88 | 6200 |
| 2023-06-20 | 23.56 | $24.01 | 11200 |
| 2023-06-16 | 23.48 | $24.14 | 7700 |
| 2023-06-15 | 23.38 | $24.15 | 13700 |
| 2023-06-14 | 23.28 | $23.88 | 26300 |
| 2023-06-13 | 23.19 | $23.95 | 51100 |
| 2023-06-12 | 23.09 | $23.67 | 16600 |
| 2023-06-09 | 23.02 | $23.52 | 22900 |
| 2023-06-08 | 22.95 | $23.50 | 196400 |
| 2023-06-07 | 22.87 | $23.43 | 11000 |
| 2023-06-06 | 22.80 | $23.45 | 32194 |
| 2023-06-05 | 22.72 | $23.25 | 73804 |
| 2023-06-02 | 22.66 | $23.24 | 14500 |
| 2023-06-01 | 22.59 | $22.76 | 15692 |
| 2023-05-31 | 22.57 | $22.51 | 18200 |
| 2023-05-30 | 22.57 | $22.71 | 17641 |
| 2023-05-26 | 22.55 | $22.66 | 16100 |
| 2023-05-25 | 22.53 | $22.34 | 18900 |
| 2023-05-24 | 22.55 | $22.40 | 16669 |
| 2023-05-23 | 22.56 | $22.60 | 51000 |
| 2023-05-22 | 22.55 | $22.84 | 13900 |
| 2023-05-19 | 22.51 | $22.84 | 11800 |
| 2023-05-18 | 22.48 | $22.94 | 7025 |
| 2023-05-17 | 22.43 | $22.67 | 31000 |
| 2023-05-16 | 22.41 | $22.29 | 27816 |
| 2023-05-15 | 22.42 | $22.52 | 11703 |
| 2023-05-12 | 22.42 | $22.34 | 19215 |
| 2023-05-11 | 22.43 | $22.45 | 24553 |
| 2023-05-10 | 22.44 | $22.39 | 36313 |
| 2023-05-09 | 22.45 | $22.33 | 10927 |
| 2023-05-08 | 22.47 | $22.49 | 10426 |
| 2023-05-05 | 22.47 | $22.40 | 25044 |
| 2023-05-04 | 22.48 | $22.02 | 24458 |
| 2023-05-03 | 22.53 | $22.21 | 17390 |
| 2023-05-02 | 22.55 | $22.61 | 53400 |
| 2023-05-01 | 22.55 | $22.74 | 26300 |
| 2023-04-28 | 22.52 | $22.75 | 34300 |
| 2023-04-27 | 22.50 | $22.56 | 11100 |
| 2023-04-26 | 22.49 | $22.02 | 10700 |
| 2023-04-25 | 22.53 | $22.21 | 22800 |
| 2023-04-24 | 22.55 | $22.60 | 7740 |
| 2023-04-21 | 22.53 | $22.58 | 14900 |
| 2023-04-20 | 22.51 | $22.57 | 37100 |
| 2023-04-19 | 22.48 | $22.78 | 76977 |
| 2023-04-18 | 22.43 | $22.80 | 22800 |
| 2023-04-17 | 22.37 | $22.80 | 11100 |
| 2023-04-14 | 22.30 | $22.70 | 10348 |
| 2023-04-13 | 22.24 | $22.60 | 39765 |
| 2023-04-12 | 22.19 | $22.33 | 62500 |
| 2023-04-11 | 22.16 | $22.43 | 19800 |
| 2023-04-10 | 22.12 | $22.35 | 13600 |
| 2023-04-06 | 22.07 | $22.32 | 9000 |
| 2023-04-05 | 22.03 | $22.23 | 17000 |
| 2023-04-04 | 22.00 | $22.41 | 22200 |
| 2023-04-03 | 21.96 | $22.53 | 26017 |
| 2023-03-31 | 21.90 | $22.67 | 47232 |
| 2023-03-30 | 21.83 | $22.26 | 24823 |
| 2023-03-29 | 21.80 | $22.09 | 22100 |
| 2023-03-28 | 21.78 | $21.66 | 40800 |
| 2023-03-27 | 21.82 | $21.74 | 23900 |
| 2023-03-24 | 21.84 | $21.70 | 103900 |
| 2023-03-23 | 21.88 | $21.63 | 23700 |
| 2023-03-22 | 21.93 | $21.52 | 23241 |
| 2023-03-21 | 21.99 | $22.01 | 17305 |
| 2023-03-20 | 22.01 | $21.72 | 45900 |
| 2023-03-17 | 22.07 | $21.59 | 13533 |
| 2023-03-16 | 22.14 | $21.94 | 6522 |
| 2023-03-15 | 22.19 | $21.55 | 198627 |
| 2023-03-14 | 22.29 | $21.85 | 13800 |
| 2023-03-13 | 22.37 | $21.41 | 19700 |
| 2023-03-10 | 22.49 | $21.49 | 77400 |
| 2023-03-09 | 22.62 | $21.91 | 44700 |
| 2023-03-08 | 22.71 | $22.50 | 12948 |
| 2023-03-07 | 22.76 | $22.40 | 64300 |
| 2023-03-06 | 22.82 | $22.85 | 292600 |
| 2023-03-03 | 22.83 | $22.84 | 7800 |
| 2023-03-02 | 22.86 | $22.40 | 8400 |
| 2023-03-01 | 22.93 | $22.31 | 11900 |
| 2023-02-28 | 23.01 | $22.58 | 8100 |
| 2023-02-27 | 23.07 | $22.57 | 9400 |
| 2023-02-24 | 23.13 | $22.48 | 36200 |
| 2023-02-23 | 23.20 | $22.75 | 27400 |
| 2023-02-22 | 23.25 | $22.62 | 15500 |
| 2023-02-21 | 23.31 | $22.67 | 28800 |
| 2023-02-17 | 23.36 | $23.19 | 14438 |
| 2023-02-16 | 23.35 | $23.33 | 21500 |
| 2023-02-15 | 23.33 | $23.62 | 22900 |
| 2023-02-14 | 23.27 | $23.55 | 24640 |
| 2023-02-13 | 23.21 | $23.49 | 15513 |
| 2023-02-10 | 23.15 | $23.21 | 16617 |
| 2023-02-09 | 23.11 | $23.27 | 13900 |
| 2023-02-08 | 23.06 | $23.46 | 16300 |
| 2023-02-07 | 22.98 | $23.61 | 41803 |
| 2023-02-06 | 22.88 | $23.39 | 41900 |
| 2023-02-03 | 22.79 | $23.55 | 32235 |
| 2023-02-02 | 22.68 | $23.89 | 24834 |
| 2023-02-01 | 22.52 | $23.39 | 35400 |
| 2023-01-31 | 22.39 | $23.10 | 25000 |
| 2023-01-30 | 22.28 | $22.75 | 51000 |
| 2023-01-27 | 22.20 | $23.00 | 138300 |
| 2023-01-26 | 22.08 | $22.80 | 163000 |
| 2023-01-25 | 21.97 | $22.50 | 38325 |
| 2023-01-24 | 21.88 | $22.48 | 27631 |
| 2023-01-23 | 21.79 | $22.46 | 430300 |
| 2023-01-20 | 21.69 | $22.14 | 11216 |
| 2023-01-19 | 21.62 | $21.70 | 38804 |
| 2023-01-18 | 21.58 | $21.94 | 449200 |
| 2023-01-17 | 21.52 | $22.32 | 115140 |
| 2023-01-13 | 21.42 | $22.28 | 12129 |
| 2023-01-12 | 21.33 | $22.23 | 27405 |
| 2023-01-11 | 21.24 | $22.08 | 29400 |
| 2023-01-10 | 21.16 | $21.60 | 19900 |
| 2023-01-09 | 21.13 | $21.49 | 22707 |
| 2023-01-06 | 21.11 | $21.38 | 46500 |
| 2023-01-05 | 21.10 | $20.85 | 30935 |
| 2023-01-04 | 21.15 | $21.23 | 24528 |
| 2023-01-03 | 21.17 | $20.95 | 16500 |
| 2022-12-30 | 21.22 | $21.01 | 41600 |
| 2022-12-29 | 21.28 | $21.06 | 59700 |
| 2022-12-28 | 21.33 | $20.55 | 43100 |
| 2022-12-27 | 21.45 | $20.81 | 34400 |
| 2022-12-23 | 21.54 | $20.94 | 83200 |
| 2022-12-22 | 21.63 | $20.90 | 40400 |
| 2022-12-21 | 21.73 | $21.23 | 40800 |
| 2022-12-20 | 21.80 | $20.99 | 45411 |
| 2022-12-19 | 21.90 | $21.03 | 304238 |
| 2022-12-16 | 22.01 | $21.28 | 61200 |
| 2022-12-15 | 22.09 | $21.60 | 168300 |
| 2022-12-14 | 22.14 | $22.08 | 34400 |
| 2022-12-13 | 22.15 | $22.32 | 38100 |
| 2022-12-12 | 22.13 | $22.05 | 81010 |
| 2022-12-09 | 22.14 | $21.84 | 39327 |
| 2022-12-08 | 22.18 | $21.94 | 40300 |
| 2022-12-07 | 22.19 | $21.75 | 32100 |
| 2022-12-06 | 22.23 | $21.79 | 49206 |
| 2022-12-05 | 22.25 | $22.12 | 17602 |
| 2022-12-02 | 22.24 | $22.62 | 54445 |
| 2022-12-01 | 22.18 | $22.70 | 797030 |
| 2022-11-30 | 22.09 | $22.74 | 68314 |
| 2022-11-29 | 22.00 | $22.08 | 310840 |
| 2022-11-28 | 21.96 | $22.01 | 31903 |
| 2022-11-25 | 21.93 | $22.39 | 2414 |
| 2022-11-23 | 21.86 | $22.36 | 19731 |
| 2022-11-22 | 21.79 | $22.23 | 61545 |
| 2022-11-21 | 21.72 | $21.97 | 85412 |
| 2022-11-18 | 21.67 | $22.06 | 18200 |
| 2022-11-17 | 21.60 | $21.95 | 47900 |
| 2022-11-16 | 21.54 | $22.07 | 144300 |
| 2022-11-15 | 21.45 | $22.31 | 682800 |
| 2022-11-14 | 21.34 | $22.08 | 77127 |
| 2022-11-11 | 21.24 | $22.44 | 44300 |
| 2022-11-10 | 21.09 | $22.18 | 17142 |
| 2022-11-09 | 20.95 | $20.74 | 20718 |
| 2022-11-08 | 20.95 | $21.20 | 10500 |
| 2022-11-07 | 20.90 | $21.09 | 25000 |
| 2022-11-04 | 20.85 | $20.95 | 12900 |
| 2022-11-03 | 20.80 | $20.65 | 10311 |
| 2022-11-02 | 20.79 | $20.86 | 39300 |
| 2022-11-01 | 20.76 | $21.41 | 153600 |
| 2022-10-31 | 20.67 | $21.38 | 185600 |
| 2022-10-28 | 20.58 | $21.60 | 25132 |
| 2022-10-27 | 20.47 | $21.05 | 26400 |
| 2022-10-26 | 20.40 | $21.08 | 36723 |
| 2022-10-25 | 20.32 | $21.19 | 299211 |
| 2022-10-24 | 20.23 | $20.71 | 89144 |
| 2022-10-21 | 20.19 | $20.54 | 49100 |
| 2022-10-20 | 20.16 | $20.06 | 250600 |
| 2022-10-19 | 20.19 | $20.20 | 81607 |
| 2022-10-18 | 20.21 | $20.52 | 141400 |
| 2022-10-17 | 20.20 | $20.27 | 341603 |
| 2022-10-14 | 20.22 | $19.73 | 219844 |
| 2022-10-13 | 20.31 | $20.14 | 13049 |
| 2022-10-12 | 20.36 | $19.57 | 33015 |
| 2022-10-11 | 20.49 | $19.65 | 263800 |
| 2022-10-10 | 20.62 | $19.82 | 124700 |
| 2022-10-07 | 20.75 | $19.98 | 61632 |
| 2022-10-06 | 20.88 | $20.57 | 202000 |
| 2022-10-05 | 20.96 | $20.84 | 58200 |
| 2022-10-04 | 21.03 | $21.01 | 34000 |
| 2022-10-03 | 21.08 | $20.35 | 50000 |
| 2022-09-30 | 21.21 | $20.00 | 158408 |
| 2022-09-29 | 21.38 | $20.20 | 75900 |
| 2022-09-28 | 21.54 | $20.76 | 2.1M |
| 2022-09-27 | 21.65 | $20.43 | 114400 |
| 2022-09-26 | 21.81 | $20.46 | 189700 |
| 2022-09-23 | 21.98 | $20.71 | 29800 |
| 2022-09-22 | 22.14 | $21.06 | 101300 |
| 2022-09-21 | 22.27 | $21.38 | 21800 |
| 2022-09-20 | 22.39 | $21.78 | 134500 |
| 2022-09-19 | 22.47 | $22.12 | 373900 |
| 2022-09-16 | 22.53 | $21.94 | 11626 |
| 2022-09-15 | 22.61 | $22.07 | 56500 |
| 2022-09-14 | 22.70 | $22.29 | 25608 |
| 2022-09-13 | 22.77 | $22.35 | 45600 |
| 2022-09-12 | 22.84 | $23.32 | 31234 |
| 2022-09-09 | 22.83 | $23.08 | 17713 |
| 2022-09-08 | 22.84 | $22.71 | 33705 |
| 2022-09-07 | 22.89 | $22.58 | 28300 |
| 2022-09-06 | 22.96 | $22.08 | 70600 |
| 2022-09-02 | 23.08 | $22.10 | 21713 |
| 2022-09-01 | 23.21 | $22.37 | 22100 |
| 2022-08-31 | 23.31 | $22.37 | 20000 |
| 2022-08-30 | 23.42 | $22.47 | 29121 |
| 2022-08-29 | 23.52 | $22.68 | 24715 |
| 2022-08-26 | 23.60 | $22.91 | 44430 |
| 2022-08-25 | 23.66 | $23.59 | 39300 |
| 2022-08-24 | 23.66 | $23.33 | 104700 |
| 2022-08-23 | 23.67 | $23.23 | 54625 |
| 2022-08-22 | 23.69 | $23.36 | 24921 |
| 2022-08-19 | 23.69 | $23.85 | 64000 |
| 2022-08-18 | 23.63 | $24.13 | 42333 |
| 2022-08-17 | 23.54 | $24.14 | 21116 |
| 2022-08-16 | 23.44 | $24.28 | 26500 |
| 2022-08-15 | 23.31 | $24.18 | 22800 |
| 2022-08-12 | 23.18 | $24.03 | 22300 |
| 2022-08-11 | 23.05 | $23.70 | 47707 |
| 2022-08-10 | 22.94 | $23.69 | 5600 |
| 2022-08-09 | 22.81 | $23.26 | 11600 |
| 2022-08-08 | 22.72 | $23.28 | 18638 |
| 2022-08-05 | 22.62 | $23.29 | 37612 |
| 2022-08-04 | 22.50 | $23.25 | 71800 |
| 2022-08-03 | 22.38 | $23.35 | 199814 |
| 2022-08-02 | 22.24 | $22.93 | 25416 |
| 2022-08-01 | 22.14 | $23.14 | 20600 |
| 2022-07-29 | 22.00 | $23.22 | 27442 |
| 2022-07-28 | 21.84 | $22.84 | 12100 |
| 2022-07-27 | 21.71 | $22.41 | 12900 |
| 2022-07-26 | 21.62 | $21.83 | 61024 |
| 2022-07-25 | 21.58 | $22.16 | 28634 |
| 2022-07-22 | 21.50 | $22.21 | 31700 |
| 2022-07-21 | 21.42 | $22.31 | 18042 |
| 2022-07-20 | 21.31 | $22.03 | 4700 |
| 2022-07-19 | 21.23 | $21.85 | 10118 |
| 2022-07-18 | 21.16 | $21.26 | 35900 |
| 2022-07-15 | 21.14 | $21.32 | 20200 |
| 2022-07-14 | 21.11 | $20.89 | 9100 |
| 2022-07-13 | 21.12 | $21.03 | 23100 |
| 2022-07-12 | 21.12 | $21.05 | 12300 |
| 2022-07-11 | 21.11 | $21.19 | 19806 |
| 2022-07-08 | 21.10 | $21.46 | 1800 |
| 2022-07-07 | 21.06 | $21.50 | 14700 |
| 2022-07-06 | 21.03 | $21.18 | 29529 |
| 2022-07-05 | 21.04 | $21.15 | 14000 |
| 2022-07-01 | 21.05 | $21.02 | 10400 |
| 2022-06-30 | 21.09 | $20.79 | 19700 |
| 2022-06-29 | 21.17 | $21.00 | 30830 |
| 2022-06-28 | 21.23 | $21.07 | 76900 |
| 2022-06-27 | 21.29 | $21.56 | 34800 |
| 2022-06-24 | 21.31 | $21.68 | 19600 |
| 2022-06-23 | 21.33 | $20.99 | 13708 |
| 2022-06-22 | 21.41 | $20.82 | 48424 |
| 2022-06-21 | 21.51 | $20.74 | 16200 |
| 2022-06-17 | 21.62 | $20.30 | 14800 |
| 2022-06-16 | 21.78 | $20.11 | 2.4M |
| 2022-06-15 | 21.97 | $20.84 | 32906 |
| 2022-06-14 | 22.09 | $20.45 | 27800 |
| 2022-06-13 | 22.26 | $20.48 | 23801 |
| 2022-06-10 | 22.44 | $21.39 | 29342 |
| 2022-06-09 | 22.52 | $22.14 | 49647 |
| 2022-06-08 | 22.54 | $22.65 | 133700 |
| 2022-06-07 | 22.50 | $23.00 | 62624 |
| 2022-06-06 | 22.43 | $22.85 | 59924 |
| 2022-06-03 | 22.37 | $22.79 | 41700 |
| 2022-06-02 | 22.32 | $23.26 | 28700 |
| 2022-06-01 | 22.23 | $22.77 | 91717 |
| 2022-05-31 | 22.19 | $23.03 | 75500 |
| 2022-05-27 | 22.13 | $23.08 | 75500 |
| 2022-05-26 | 22.07 | $22.50 | 142018 |
| 2022-05-25 | 22.07 | $21.96 | 245934 |
| 2022-05-24 | 22.13 | $21.64 | 38305 |
| 2022-05-23 | 22.23 | $21.84 | 40214 |
| 2022-05-20 | 22.33 | $21.46 | 12000 |
| 2022-05-19 | 22.48 | $21.49 | 587500 |
| 2022-05-18 | 22.64 | $21.57 | 28212 |
| 2022-05-17 | 22.81 | $22.49 | 113606 |
| 2022-05-16 | 22.90 | $22.04 | 76503 |
| 2022-05-13 | 23.05 | $22.25 | 6600 |
| 2022-05-12 | 23.19 | $21.61 | 14700 |
| 2022-05-11 | 23.41 | $21.70 | 30433 |
| 2022-05-10 | 23.64 | $22.13 | 15900 |
| 2022-05-09 | 23.83 | $22.23 | 12632 |
| 2022-05-06 | 24.03 | $23.08 | 43644 |
| 2022-05-05 | 24.15 | $23.26 | 89905 |
| 2022-05-04 | 24.27 | $24.20 | 2.1M |
| 2022-05-03 | 24.30 | $23.63 | 5400 |
| 2022-05-02 | 24.39 | $23.46 | 8900 |
| 2022-04-29 | 24.49 | $23.58 | 4500 |
| 2022-04-28 | 24.57 | $24.46 | 1504 |
| 2022-04-27 | 24.55 | $24.01 | 3841 |
| 2022-04-26 | 24.58 | $24.00 | 5000 |
| 2022-04-25 | 24.59 | $24.49 | 11400 |
| 2022-04-22 | 24.55 | $24.42 | 7412 |
| 2022-04-21 | 24.50 | $24.96 | 6900 |
| 2022-04-20 | 24.38 | $25.23 | 4600 |
| 2022-04-19 | 24.22 | $24.96 | 1331 |
| 2022-04-18 | 24.08 | $24.57 | 10400 |
| 2022-04-14 | 23.95 | $24.64 | 18000 |
| 2022-04-13 | 23.80 | $24.93 | 922 |
| 2022-04-12 | 23.61 | $24.66 | 6100 |
| 2022-04-11 | 23.43 | $24.55 | 15800 |
| 2022-04-08 | 23.24 | $24.90 | 940 |
| 2022-04-07 | 23.00 | $25.08 | 4617 |
| 2022-04-06 | 22.72 | $24.86 | 39200 |
| 2022-04-05 | 22.45 | $25.08 | 45728 |
| 2022-04-04 | 22.14 | $25.00 | — |
| 2022-04-01 | 21.82 | $21.16 | 50634 |
| 2022-03-31 | 21.87 | $22.29 | 38195 |
| 2022-03-30 | 21.80 | $22.52 | 51292 |
| 2022-03-29 | 21.71 | $22.67 | 69945 |
| 2022-03-28 | 21.59 | $22.44 | 20216 |
| 2022-03-25 | 21.50 | $21.16 | 50634 |
| 2022-03-24 | 21.52 | $22.15 | 40763 |
| 2022-03-23 | 21.45 | $22.00 | 53325 |
| 2022-03-22 | 21.38 | $22.35 | 23724 |
| 2022-03-21 | 21.28 | $21.16 | 50634 |
| 2022-03-18 | 21.30 | $21.16 | 50634 |
| 2022-03-17 | 21.32 | $21.71 | 46254 |
| 2022-03-16 | 21.29 | $21.53 | 34882 |
| 2022-03-15 | 21.27 | $21.16 | 50634 |
| 2022-03-11 | 21.30 | $21.16 | 50634 |
| 2022-03-10 | 21.33 | $20.85 | 67080 |
| 2022-03-09 | 21.39 | $21.16 | 50634 |
| 2022-03-08 | 21.43 | $21.16 | 50634 |
| 2022-03-07 | 21.47 | $21.61 | — |
| 2022-03-04 | 21.47 | $21.16 | 50634 |
| 2022-03-03 | 21.52 | $21.52 | 33194 |
| 2022-03-02 | 21.53 | $21.59 | 22959 |
| 2022-03-01 | 21.54 | $21.16 | 42597 |
| 2022-02-28 | 21.59 | $21.46 | 29400 |
| 2022-02-25 | 21.62 | $21.16 | 50634 |
| 2022-02-24 | 21.67 | $21.16 | — |
| 2022-02-23 | 21.73 | $21.16 | 50634 |
| 2022-02-22 | 21.79 | $21.43 | 58336 |
| 2022-02-18 | 21.82 | $21.58 | 63028 |
| 2022-02-17 | 21.84 | $21.69 | 64586 |
| 2022-02-16 | 21.85 | $21.92 | 142182 |
| 2022-02-15 | 21.83 | $21.84 | 167885 |
| 2022-02-14 | 21.83 | $21.61 | 114435 |
| 2022-02-11 | 21.85 | $21.78 | 66806 |
| 2022-02-10 | 21.86 | $22.00 | 58849 |
| 2022-02-09 | 21.86 | $22.24 | 41764 |
| 2022-02-08 | 21.83 | $21.99 | 198288 |
| 2022-02-07 | 21.83 | $21.85 | 31230 |
| 2022-02-04 | 21.85 | $21.83 | 91334 |
| 2022-02-03 | 21.87 | $21.96 | 120243 |
| 2022-02-02 | 21.88 | $22.18 | 185371 |
| 2022-02-01 | 21.88 | $21.94 | 57563 |
| 2022-01-31 | 21.90 | $21.73 | 98731 |
| 2022-01-28 | 21.95 | $21.45 | 97546 |
| 2022-01-27 | 22.03 | $21.38 | 229936 |
| 2022-01-26 | 22.13 | $21.37 | 232777 |
| 2022-01-25 | 22.23 | $21.55 | 139881 |
| 2022-01-24 | 22.32 | $21.69 | 219198 |
| 2022-01-21 | 22.40 | $21.38 | 608643 |
| 2022-01-20 | 22.52 | $21.80 | 98540 |
| 2022-01-19 | 22.60 | $22.08 | 81052 |
| 2022-01-18 | 22.65 | $22.25 | 100017 |
| 2022-01-14 | 22.68 | $22.55 | 31475 |
| 2022-01-13 | 22.69 | $22.69 | 39778 |
| 2022-01-12 | 22.68 | $22.66 | 29262 |
| 2022-01-11 | 22.67 | $22.73 | 45477 |
| 2022-01-10 | 22.65 | $22.61 | 68688 |
| 2022-01-07 | 22.64 | $22.71 | 17972 |
| 2022-01-06 | 22.62 | $22.72 | 59685 |
| 2022-01-05 | 22.59 | $22.64 | 30899 |
| 2022-01-04 | 22.57 | $22.93 | 60654 |
| 2022-01-03 | 22.52 | $22.67 | 28366 |
| 2021-12-31 | 22.49 | $22.76 | 32975 |
| 2021-12-30 | 22.44 | $22.88 | 98075 |
| 2021-12-29 | 22.38 | $22.83 | 81203 |
| 2021-12-28 | 22.31 | $22.82 | 58739 |
| 2021-12-27 | 22.25 | $22.77 | 103740 |
| 2021-12-23 | 22.18 | $22.56 | 108043 |
| 2021-12-22 | 22.14 | $22.37 | 52048 |
| 2021-12-21 | 22.11 | $22.27 | 42323 |
| 2021-12-20 | 22.09 | $21.80 | 651648 |
| 2021-12-17 | 22.12 | $22.20 | 26617 |
| 2021-12-16 | 22.11 | $22.45 | 33880 |
| 2021-12-15 | 22.08 | $22.34 | 30312 |
| 2021-12-14 | 22.05 | $22.04 | 45980 |
| 2021-12-13 | 22.06 | $22.24 | 19421 |
| 2021-12-10 | 22.05 | $22.13 | 19462 |
| 2021-12-09 | 22.06 | $22.16 | 34988 |
| 2021-12-08 | 22.06 | $22.23 | 435381 |
| 2021-12-07 | 22.05 | $22.22 | 30459 |
| 2021-12-06 | 22.05 | $21.96 | 37503 |
| 2021-12-03 | 22.07 | $21.56 | 173910 |
| 2021-12-02 | 22.14 | $21.80 | 91544 |
| 2021-12-01 | 22.19 | $21.47 | 20194 |
| 2021-11-30 | 22.27 | $21.76 | 75357 |
| 2021-11-29 | 22.33 | $22.17 | 26876 |
| 2021-11-26 | 22.35 | $21.97 | 19516 |
| 2021-11-24 | 22.38 | $22.38 | 26333 |
| 2021-11-23 | 22.38 | $22.36 | 49657 |
| 2021-11-22 | 22.38 | $22.17 | 26644 |
| 2021-11-19 | 22.39 | $22.41 | 47672 |
| 2021-11-18 | 22.39 | $22.33 | 73569 |
| 2021-11-17 | 22.38 | $22.39 | 39794 |
| 2021-11-16 | 22.37 | $22.49 | 68499 |
| 2021-11-15 | 22.35 | $22.50 | 31463 |
| 2021-11-12 | 22.33 | $22.51 | 15506 |
| 2021-11-11 | 22.30 | $22.29 | 38889 |
| 2021-11-10 | 22.29 | $22.30 | 63164 |
| 2021-11-09 | 22.27 | $22.49 | 39873 |
| 2021-11-08 | 22.23 | $22.56 | 26974 |
| 2021-11-05 | 22.18 | $22.43 | 25077 |
| 2021-11-04 | 22.13 | $22.45 | 16043 |
| 2021-11-03 | 22.08 | $22.45 | 57310 |
| 2021-11-02 | 22.02 | $22.30 | 42450 |
| 2021-11-01 | 21.97 | $22.17 | 33538 |
| 2021-10-29 | 21.93 | $22.21 | 33424 |
| 2021-10-28 | 21.87 | $22.20 | 68660 |
| 2021-10-27 | 21.82 | $21.98 | 51797 |
| 2021-10-26 | 21.78 | $22.14 | 49237 |
| 2021-10-25 | 21.72 | $22.18 | 63729 |
| 2021-10-22 | 21.66 | $22.07 | 34092 |
| 2021-10-21 | 21.61 | $22.03 | 24877 |
| 2021-10-20 | 21.55 | $22.12 | 17244 |
| 2021-10-19 | 21.49 | $22.08 | 16101 |
| 2021-10-18 | 21.42 | $21.83 | 53814 |
| 2021-10-15 | 21.37 | $21.83 | 56226 |
| 2021-10-14 | 21.33 | $21.67 | 18043 |
| 2021-10-13 | 21.29 | $21.20 | 34753 |
| 2021-10-12 | 21.31 | $21.19 | 40364 |
| 2021-10-11 | 21.33 | $21.26 | 26007 |
| 2021-10-08 | 21.34 | $21.44 | 18132 |
| 2021-10-07 | 21.34 | $21.48 | 61908 |
| 2021-10-06 | 21.34 | $21.24 | 30594 |
| 2021-10-05 | 21.36 | $21.31 | 33545 |
| 2021-10-04 | 21.38 | $21.06 | 64260 |
| 2021-10-01 | 21.43 | $21.24 | 41515 |
| 2021-09-30 | 21.47 | $21.07 | 114638 |
| 2021-09-29 | 21.52 | $21.26 | 28277 |
| 2021-09-28 | 21.57 | $21.22 | 48792 |
| 2021-09-27 | 21.62 | $21.66 | 33976 |
| 2021-09-24 | 21.63 | $21.66 | 154175 |
| 2021-09-23 | 21.65 | $21.53 | 43236 |
| 2021-09-22 | 21.68 | $21.32 | 38584 |
| 2021-09-21 | 21.73 | $21.14 | 25965 |
| 2021-09-20 | 21.80 | $21.14 | 45593 |
| 2021-09-17 | 21.88 | $21.55 | 56036 |
| 2021-09-16 | 21.91 | $21.69 | 26742 |
| 2021-09-15 | 21.93 | $21.80 | 29408 |
| 2021-09-14 | 21.95 | $21.52 | 39875 |
| 2021-09-13 | 21.99 | $21.82 | 28178 |
| 2021-09-10 | 22.00 | $21.82 | 38256 |
| 2021-09-09 | 22.01 | $21.87 | 60143 |
| 2021-09-08 | 22.01 | $22.00 | 34355 |
| 2021-09-07 | 22.00 | $21.98 | 42029 |
| 2021-09-03 | 21.99 | $22.13 | 75860 |
| 2021-09-02 | 21.97 | $22.24 | 106051 |
| 2021-09-01 | 21.93 | $22.22 | 31166 |
| 2021-08-31 | 21.88 | $22.18 | 178126 |
| 2021-08-30 | 21.84 | $22.16 | 28367 |
| 2021-08-27 | 21.80 | $22.07 | 131152 |
| 2021-08-26 | 21.76 | $21.93 | 35640 |
| 2021-08-25 | 21.73 | $22.00 | 87369 |
| 2021-08-24 | 21.70 | $21.97 | 54036 |
| 2021-08-23 | 21.66 | $21.97 | 16417 |
| 2021-08-20 | 21.62 | $21.80 | 30043 |
| 2021-08-19 | 21.60 | $21.57 | 28066 |
| 2021-08-18 | 21.60 | $21.54 | 22393 |
| 2021-08-17 | 21.59 | $21.71 | 25793 |
| 2021-08-16 | 21.57 | $21.85 | 29165 |
| 2021-08-13 | 21.53 | $21.72 | 22452 |
| 2021-08-12 | 21.50 | $21.67 | 26308 |
| 2021-08-11 | 21.47 | $21.54 | 182335 |
| 2021-08-10 | 21.45 | $21.63 | 702006 |
| 2021-08-09 | 21.42 | $21.65 | 43596 |
| 2021-08-06 | 21.38 | $21.66 | 32769 |
| 2021-08-05 | 21.34 | $21.56 | 20572 |
| 2021-08-04 | 21.31 | $21.40 | 31433 |
| 2021-08-03 | 21.29 | $21.53 | 26472 |
| 2021-08-02 | 21.26 | $21.39 | 36588 |
| 2021-07-30 | 21.24 | $21.32 | 90142 |
| 2021-07-29 | 21.22 | $21.47 | 28040 |
| 2021-07-28 | 21.19 | $21.48 | 33274 |
| 2021-07-27 | 21.15 | $21.42 | 19445 |
| 2021-07-26 | 21.12 | $21.51 | 47021 |
| 2021-07-23 | 21.07 | $21.44 | 42206 |
| 2021-07-22 | 21.03 | $21.16 | 21184 |
| 2021-07-21 | 21.01 | $21.16 | 34030 |
| 2021-07-20 | 20.99 | $20.95 | 39926 |
| 2021-07-19 | 20.99 | $20.65 | 72693 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
32.75
2026-07-16
Close Price
$33.08
Vol: 8900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.72
Average
26.57
Maximum
33.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 32.75 | $33.08 | 8900 |
| 2026-07-15 | 32.67 | $32.58 | 9779 |
| 2026-07-14 | 32.67 | $32.55 | 10624 |
| 2026-07-13 | 32.69 | $32.64 | 7700 |
| 2026-07-10 | 32.68 | $32.68 | 24848 |
| 2026-07-09 | 32.66 | $32.47 | 10628 |
| 2026-07-08 | 32.69 | $32.47 | 10300 |
| 2026-07-07 | 32.71 | $33.17 | 17341 |
| 2026-07-06 | 32.60 | $32.82 | 12930 |
| 2026-07-02 | 32.53 | $32.97 | 18143 |
| 2026-07-01 | 32.43 | $32.56 | 4900 |
| 2026-06-30 | 32.39 | $32.44 | 12100 |
| 2026-06-29 | 32.37 | $32.83 | 7700 |
| 2026-06-26 | 32.27 | $32.76 | 7220 |
| 2026-06-25 | 32.16 | $32.25 | 13500 |
| 2026-06-24 | 32.15 | $32.21 | 8840 |
| 2026-06-23 | 32.14 | $32.14 | 9100 |
| 2026-06-22 | 32.15 | $31.70 | 10503 |
| 2026-06-18 | 32.24 | $31.79 | 14144 |
| 2026-06-17 | 32.34 | $31.86 | 8200 |
| 2026-06-16 | 32.44 | $32.58 | 10500 |
| 2026-06-15 | 32.40 | $32.53 | 18000 |
| 2026-06-12 | 32.36 | $32.64 | 11705 |
| 2026-06-11 | 32.30 | $32.55 | 19700 |
| 2026-06-10 | 32.24 | $32.50 | 14300 |
| 2026-06-09 | 32.18 | $32.46 | 515618 |
| 2026-06-08 | 32.13 | $32.15 | 59100 |
| 2026-06-05 | 32.13 | $32.28 | 13029 |
| 2026-06-04 | 32.10 | $32.04 | 22003 |
| 2026-06-03 | 32.12 | $31.61 | 34912 |
| 2026-06-02 | 32.24 | $31.76 | 30238 |
| 2026-06-01 | 32.34 | $31.89 | 37816 |
| 2026-05-29 | 32.43 | $32.15 | 15230 |
| 2026-05-28 | 32.48 | $32.36 | 17013 |
| 2026-05-27 | 32.49 | $32.44 | 13500 |
| 2026-05-26 | 32.49 | $32.37 | 47800 |
| 2026-05-22 | 32.49 | $32.46 | 48811 |
| 2026-05-21 | 32.49 | $32.44 | 46300 |
| 2026-05-20 | 32.48 | $32.51 | 22200 |
| 2026-05-19 | 32.46 | $32.37 | 43400 |
| 2026-05-18 | 32.46 | $32.51 | 14300 |
| 2026-05-15 | 32.43 | $32.14 | 14700 |
| 2026-05-14 | 32.47 | $32.39 | 19616 |
| 2026-05-13 | 32.47 | $32.37 | 57200 |
| 2026-05-12 | 32.47 | $32.47 | 106118 |
| 2026-05-11 | 32.45 | $32.23 | 26100 |
| 2026-05-08 | 32.47 | $32.42 | 12800 |
| 2026-05-07 | 32.46 | $32.46 | 37545 |
| 2026-05-06 | 32.44 | $32.67 | 17018 |
| 2026-05-05 | 32.36 | $32.29 | 15900 |
| 2026-05-04 | 32.35 | $32.25 | 46000 |
| 2026-05-01 | 32.35 | $32.44 | 6006 |
| 2026-04-30 | 32.31 | $32.47 | 28140 |
| 2026-04-29 | 32.25 | $31.97 | 18543 |
| 2026-04-28 | 32.29 | $32.12 | 27036 |
| 2026-04-27 | 32.30 | $32.10 | 27300 |
| 2026-04-24 | 32.32 | $32.25 | 28123 |
| 2026-04-23 | 32.30 | $32.42 | 18743 |
| 2026-04-22 | 32.25 | $32.46 | 23847 |
| 2026-04-21 | 32.17 | $32.44 | 21900 |
| 2026-04-20 | 32.09 | $32.84 | 19300 |
| 2026-04-17 | 31.91 | $32.99 | 20100 |
| 2026-04-16 | 31.67 | $32.53 | 49700 |
| 2026-04-15 | 31.48 | $32.39 | 47900 |
| 2026-04-14 | 31.30 | $32.31 | 34900 |
| 2026-04-13 | 31.10 | $31.86 | 35410 |
| 2026-04-10 | 30.97 | $31.65 | 19309 |
| 2026-04-09 | 30.86 | $31.80 | 64300 |
| 2026-04-08 | 30.71 | $31.54 | 28408 |
| 2026-04-07 | 30.59 | $30.93 | 42300 |
| 2026-04-06 | 30.58 | $30.95 | 30208 |
| 2026-04-02 | 30.57 | $30.95 | 20200 |
| 2026-04-01 | 30.56 | $30.99 | 13501 |
| 2026-03-31 | 30.55 | $30.85 | 192623 |
| 2026-03-30 | 30.57 | $30.18 | 154200 |
| 2026-03-27 | 30.73 | $30.07 | 9400 |
| 2026-03-26 | 30.95 | $30.58 | 19009 |
| 2026-03-25 | 31.10 | $30.95 | 3219 |
| 2026-03-24 | 31.20 | $30.75 | 52510 |
| 2026-03-23 | 31.36 | $30.99 | 28900 |
| 2026-03-20 | 31.50 | $30.66 | 26600 |
| 2026-03-19 | 31.74 | $31.14 | 32300 |
| 2026-03-18 | 31.91 | $31.22 | 23613 |
| 2026-03-17 | 32.10 | $31.90 | 7500 |
| 2026-03-16 | 32.17 | $31.87 | 23100 |
| 2026-03-13 | 32.27 | $31.56 | 24627 |
| 2026-03-12 | 32.44 | $31.68 | 18435 |
| 2026-03-11 | 32.62 | $32.22 | 33500 |
| 2026-03-10 | 32.72 | $32.34 | 23535 |
| 2026-03-09 | 32.81 | $32.46 | 32308 |
| 2026-03-06 | 32.88 | $32.35 | 28449 |
| 2026-03-05 | 32.99 | $32.59 | 12000 |
| 2026-03-04 | 33.07 | $33.12 | 135856 |
| 2026-03-03 | 33.05 | $32.85 | 15000 |
| 2026-03-02 | 33.08 | $33.06 | 26000 |
| 2026-02-27 | 33.08 | $33.30 | 32500 |
| 2026-02-26 | 33.02 | $33.09 | 112744 |
| 2026-02-25 | 32.99 | $33.00 | 8135 |
| 2026-02-24 | 32.98 | $32.96 | 30400 |
| 2026-02-23 | 32.97 | $32.78 | 15818 |
| 2026-02-20 | 33.00 | $32.95 | 21443 |
| 2026-02-19 | 33.00 | $32.81 | 21107 |
| 2026-02-18 | 33.03 | $32.92 | 31400 |
| 2026-02-17 | 33.03 | $32.83 | 8600 |
| 2026-02-13 | 33.06 | $32.89 | 12800 |
| 2026-02-12 | 33.08 | $32.79 | 17545 |
| 2026-02-11 | 33.12 | $33.07 | 23031 |
| 2026-02-10 | 33.11 | $33.03 | 29800 |
| 2026-02-09 | 33.10 | $33.16 | 24700 |
| 2026-02-06 | 33.06 | $33.26 | 1.8M |
| 2026-02-05 | 33.00 | $32.87 | 23227 |
| 2026-02-04 | 33.00 | $33.20 | 15000 |
| 2026-02-03 | 32.94 | $32.88 | 15900 |
| 2026-02-02 | 32.93 | $32.95 | 12900 |
| 2026-01-30 | 32.90 | $32.95 | 33400 |
| 2026-01-29 | 32.87 | $32.99 | 21700 |
| 2026-01-28 | 32.82 | $32.66 | 12200 |
| 2026-01-27 | 32.84 | $32.82 | 20500 |
| 2026-01-26 | 32.82 | $33.01 | 21700 |
| 2026-01-23 | 32.76 | $32.94 | 24900 |
| 2026-01-22 | 32.70 | $32.85 | 75700 |
| 2026-01-21 | 32.65 | $32.76 | 30025 |
| 2026-01-20 | 32.61 | $32.33 | 24549 |
| 2026-01-16 | 32.66 | $32.72 | 18428 |
| 2026-01-15 | 32.63 | $32.76 | 41100 |
| 2026-01-14 | 32.58 | $32.76 | 35200 |
| 2026-01-13 | 32.53 | $32.63 | 12000 |
| 2026-01-12 | 32.50 | $32.65 | 12700 |
| 2026-01-09 | 32.45 | $32.62 | 22008 |
| 2026-01-08 | 32.41 | $32.50 | 31618 |
| 2026-01-07 | 32.38 | $32.28 | 31400 |
| 2026-01-06 | 32.39 | $32.35 | 18200 |
| 2026-01-05 | 32.39 | $32.23 | 37100 |
| 2026-01-02 | 32.41 | $32.11 | 10300 |
| 2025-12-31 | 32.47 | $32.24 | 10205 |
| 2025-12-30 | 32.50 | $32.45 | 22924 |
| 2025-12-29 | 32.49 | $32.42 | 15126 |
| 2025-12-26 | 32.49 | $32.48 | 12205 |
| 2025-12-24 | 32.48 | $32.51 | 4021 |
| 2025-12-23 | 32.45 | $32.33 | 95100 |
| 2025-12-22 | 32.46 | $32.40 | 25229 |
| 2025-12-19 | 32.45 | $32.39 | 23521 |
| 2025-12-18 | 32.44 | $32.49 | 12700 |
| 2025-12-17 | 32.41 | $32.41 | 25800 |
| 2025-12-16 | 32.39 | $32.51 | 26945 |
| 2025-12-15 | 32.35 | $32.57 | 20707 |
| 2025-12-12 | 32.28 | $32.40 | 29500 |
| 2025-12-11 | 32.24 | $32.34 | 19400 |
| 2025-12-10 | 32.20 | $32.26 | 27808 |
| 2025-12-09 | 32.18 | $32.06 | 23238 |
| 2025-12-08 | 32.19 | $32.09 | 15803 |
| 2025-12-05 | 32.20 | $32.30 | 10422 |
| 2025-12-04 | 32.16 | $32.25 | 24700 |
| 2025-12-03 | 32.12 | $32.28 | 12301 |
| 2025-12-02 | 32.08 | $32.21 | 25006 |
| 2025-12-01 | 32.04 | $32.30 | 28747 |
| 2025-11-28 | 31.97 | $32.57 | 6901 |
| 2025-11-26 | 31.84 | $32.51 | 100300 |
| 2025-11-25 | 31.70 | $32.38 | 31900 |
| 2025-11-24 | 31.56 | $31.88 | 7400 |
| 2025-11-21 | 31.51 | $31.86 | 10705 |
| 2025-11-20 | 31.45 | $31.37 | 14120 |
| 2025-11-19 | 31.49 | $31.47 | 12700 |
| 2025-11-18 | 31.51 | $31.67 | 14500 |
| 2025-11-17 | 31.50 | $31.49 | 17800 |
| 2025-11-14 | 31.53 | $31.63 | 13357 |
| 2025-11-13 | 31.53 | $31.66 | 15131 |
| 2025-11-12 | 31.52 | $31.92 | 15200 |
| 2025-11-11 | 31.46 | $31.92 | 12600 |
| 2025-11-10 | 31.40 | $31.46 | 18400 |
| 2025-11-07 | 31.42 | $31.35 | 18200 |
| 2025-11-06 | 31.47 | $31.18 | 15128 |
| 2025-11-05 | 31.56 | $31.31 | 22133 |
| 2025-11-04 | 31.65 | $31.18 | 22225 |
| 2025-11-03 | 31.77 | $31.22 | 13438 |
| 2025-10-31 | 31.91 | $31.47 | 14545 |
| 2025-10-30 | 32.02 | $31.44 | 15400 |
| 2025-10-29 | 32.16 | $31.65 | 18400 |
| 2025-10-28 | 32.27 | $32.20 | 12547 |
| 2025-10-27 | 32.28 | $32.51 | 11300 |
| 2025-10-24 | 32.23 | $32.39 | 12600 |
| 2025-10-23 | 32.20 | $32.39 | 12024 |
| 2025-10-22 | 32.17 | $32.37 | 21534 |
| 2025-10-21 | 32.13 | $32.40 | 16700 |
| 2025-10-20 | 32.08 | $32.44 | 18800 |
| 2025-10-17 | 32.02 | $32.19 | 17600 |
| 2025-10-16 | 31.99 | $31.95 | 69230 |
| 2025-10-15 | 32.02 | $32.19 | 11212 |
| 2025-10-14 | 32.00 | $32.05 | 13500 |
| 2025-10-13 | 32.01 | $31.72 | 17200 |
| 2025-10-10 | 32.09 | $31.51 | 14422 |
| 2025-10-09 | 32.22 | $31.88 | 14644 |
| 2025-10-08 | 32.30 | $32.09 | 21400 |
| 2025-10-07 | 32.35 | $32.13 | 17916 |
| 2025-10-06 | 32.41 | $32.17 | 23400 |
| 2025-10-03 | 32.45 | $32.33 | 13103 |
| 2025-10-02 | 32.48 | $32.22 | 25317 |
| 2025-10-01 | 32.53 | $32.26 | 11000 |
| 2025-09-30 | 32.58 | $32.58 | 26600 |
| 2025-09-29 | 32.57 | $32.48 | 19000 |
| 2025-09-26 | 32.58 | $32.42 | 12023 |
| 2025-09-25 | 32.60 | $32.15 | 30800 |
| 2025-09-24 | 32.69 | $32.36 | 7804 |
| 2025-09-23 | 32.74 | $32.59 | 6629 |
| 2025-09-22 | 32.75 | $32.54 | 17800 |
| 2025-09-19 | 32.77 | $32.69 | 12927 |
| 2025-09-18 | 32.76 | $32.69 | 19800 |
| 2025-09-17 | 32.75 | $32.76 | 14723 |
| 2025-09-16 | 32.72 | $32.65 | 11639 |
| 2025-09-15 | 32.71 | $32.73 | 44500 |
| 2025-09-12 | 32.67 | $32.81 | 20400 |
| 2025-09-11 | 32.62 | $32.86 | 24400 |
| 2025-09-10 | 32.54 | $32.41 | 10319 |
| 2025-09-09 | 32.55 | $32.53 | 15538 |
| 2025-09-08 | 32.53 | $32.62 | 18600 |
| 2025-09-05 | 32.48 | $32.65 | 15133 |
| 2025-09-04 | 32.42 | $32.48 | 24700 |
| 2025-09-03 | 32.39 | $32.32 | 24910 |
| 2025-09-02 | 32.38 | $32.22 | 23700 |
| 2025-08-29 | 32.40 | $32.43 | 21700 |
| 2025-08-28 | 32.37 | $32.34 | 9000 |
| 2025-08-27 | 32.35 | $32.41 | 18507 |
| 2025-08-26 | 32.32 | $32.32 | 18000 |
| 2025-08-25 | 32.29 | $32.41 | 43100 |
| 2025-08-22 | 32.24 | $32.62 | 12728 |
| 2025-08-21 | 32.14 | $32.20 | 31400 |
| 2025-08-20 | 32.11 | $32.27 | 12803 |
| 2025-08-19 | 32.07 | $32.18 | 30300 |
| 2025-08-18 | 32.03 | $32.02 | 13448 |
| 2025-08-15 | 32.01 | $32.19 | 20200 |
| 2025-08-14 | 31.96 | $32.11 | 23302 |
| 2025-08-13 | 31.92 | $32.30 | 16600 |
| 2025-08-12 | 31.83 | $32.01 | 8300 |
| 2025-08-11 | 31.79 | $31.70 | 22142 |
| 2025-08-08 | 31.80 | $31.74 | 13715 |
| 2025-08-07 | 31.81 | $31.74 | 31518 |
| 2025-08-06 | 31.82 | $31.69 | 38823 |
| 2025-08-05 | 31.84 | $31.71 | 87128 |
| 2025-08-04 | 31.86 | $31.67 | 20418 |
| 2025-08-01 | 31.89 | $31.31 | 18500 |
| 2025-07-31 | 32.01 | $31.47 | 52435 |
| 2025-07-30 | 32.10 | $31.63 | 42300 |
| 2025-07-29 | 32.18 | $31.99 | 17200 |
| 2025-07-28 | 32.19 | $31.92 | 94300 |
| 2025-07-25 | 32.21 | $32.30 | 137000 |
| 2025-07-24 | 32.16 | $32.24 | 12147 |
| 2025-07-23 | 32.11 | $32.35 | 19948 |
| 2025-07-22 | 32.03 | $32.28 | 29100 |
| 2025-07-21 | 31.94 | $31.93 | 29624 |
| 2025-07-18 | 31.92 | $31.73 | 13300 |
| 2025-07-17 | 31.93 | $31.80 | 20906 |
| 2025-07-16 | 31.93 | $31.64 | 18225 |
| 2025-07-15 | 31.96 | $31.48 | 11000 |
| 2025-07-14 | 32.03 | $31.93 | 35400 |
| 2025-07-11 | 32.01 | $31.82 | 26021 |
| 2025-07-10 | 32.01 | $32.02 | 27100 |
| 2025-07-09 | 31.97 | $31.97 | 32113 |
| 2025-07-08 | 31.93 | $31.88 | 30100 |
| 2025-07-07 | 31.89 | $31.87 | 54000 |
| 2025-07-03 | 31.86 | $32.17 | 5111 |
| 2025-07-02 | 31.75 | $32.06 | 16700 |
| 2025-07-01 | 31.64 | $31.87 | 14700 |
| 2025-06-30 | 31.56 | $31.81 | 20807 |
| 2025-06-27 | 31.47 | $31.68 | 11300 |
| 2025-06-26 | 31.40 | $31.46 | 12317 |
| 2025-06-25 | 31.36 | $31.23 | 13109 |
| 2025-06-24 | 31.36 | $31.60 | 49200 |
| 2025-06-23 | 31.28 | $31.34 | 10200 |
| 2025-06-20 | 31.24 | $30.89 | 25500 |
| 2025-06-18 | 31.29 | $31.02 | 15300 |
| 2025-06-17 | 31.31 | $30.99 | 5041 |
| 2025-06-16 | 31.35 | $31.28 | 10617 |
| 2025-06-13 | 31.33 | $31.03 | 23000 |
| 2025-06-12 | 31.35 | $31.29 | 12338 |
| 2025-06-11 | 31.33 | $31.34 | 10900 |
| 2025-06-10 | 31.28 | $31.55 | 12819 |
| 2025-06-09 | 31.19 | $31.23 | 8900 |
| 2025-06-06 | 31.14 | $31.18 | 9500 |
| 2025-06-05 | 31.10 | $30.90 | 13900 |
| 2025-06-04 | 31.10 | $31.10 | 16800 |
| 2025-06-03 | 31.06 | $31.03 | 17700 |
| 2025-06-02 | 31.03 | $31.02 | 15500 |
| 2025-05-30 | 30.99 | $30.98 | 18400 |
| 2025-05-29 | 30.96 | $30.96 | 24100 |
| 2025-05-28 | 30.92 | $30.86 | 20014 |
| 2025-05-27 | 30.89 | $31.01 | 22000 |
| 2025-05-23 | 30.82 | $30.40 | 17800 |
| 2025-05-22 | 30.88 | $30.52 | 9438 |
| 2025-05-21 | 30.91 | $30.59 | 11636 |
| 2025-05-20 | 30.93 | $31.20 | 17156 |
| 2025-05-19 | 30.82 | $31.32 | 88400 |
| 2025-05-16 | 30.66 | $31.21 | 13100 |
| 2025-05-15 | 30.51 | $30.85 | 24900 |
| 2025-05-14 | 30.40 | $30.59 | 7431 |
| 2025-05-13 | 30.32 | $30.78 | 20322 |
| 2025-05-12 | 30.20 | $30.86 | 17200 |
| 2025-05-09 | 30.03 | $30.15 | 25800 |
| 2025-05-08 | 29.99 | $30.21 | 44300 |
| 2025-05-07 | 29.93 | $30.15 | 27221 |
| 2025-05-06 | 29.86 | $30.15 | 9100 |
| 2025-05-05 | 29.79 | $30.41 | 23309 |
| 2025-05-02 | 29.65 | $30.44 | 22017 |
| 2025-05-01 | 29.49 | $30.07 | 14000 |
| 2025-04-30 | 29.37 | $30.08 | 13326 |
| 2025-04-29 | 29.24 | $30.00 | 23600 |
| 2025-04-28 | 29.10 | $29.78 | 59532 |
| 2025-04-25 | 28.98 | $29.78 | 18900 |
| 2025-04-24 | 28.85 | $29.50 | 26100 |
| 2025-04-23 | 28.76 | $29.35 | 41100 |
| 2025-04-22 | 28.69 | $29.08 | 23200 |
| 2025-04-21 | 28.67 | $28.53 | 23816 |
| 2025-04-17 | 28.76 | $29.06 | 22700 |
| 2025-04-16 | 28.76 | $28.77 | 20119 |
| 2025-04-15 | 28.82 | $29.18 | 17247 |
| 2025-04-14 | 28.81 | $29.25 | 18512 |
| 2025-04-11 | 28.79 | $28.86 | 41146 |
| 2025-04-10 | 28.85 | $28.78 | 31800 |
| 2025-04-09 | 28.94 | $29.26 | 48548 |
| 2025-04-08 | 28.95 | $27.26 | 29835 |
| 2025-04-07 | 29.39 | $27.83 | 70130 |
| 2025-04-04 | 29.77 | $28.22 | 59100 |
| 2025-04-03 | 30.14 | $29.57 | 35515 |
| 2025-04-02 | 30.29 | $30.60 | 7542 |
| 2025-04-01 | 30.24 | $30.38 | 31200 |
| 2025-03-31 | 30.24 | $30.39 | 19400 |
| 2025-03-28 | 30.23 | $30.07 | 18300 |
| 2025-03-27 | 30.29 | $30.62 | 17938 |
| 2025-03-26 | 30.24 | $30.52 | 28700 |
| 2025-03-25 | 30.21 | $30.57 | 12536 |
| 2025-03-24 | 30.17 | $30.56 | 26400 |
| 2025-03-21 | 30.12 | $30.05 | 8300 |
| 2025-03-20 | 30.17 | $30.02 | 9818 |
| 2025-03-19 | 30.24 | $30.10 | 21500 |
| 2025-03-18 | 30.31 | $29.87 | 28100 |
| 2025-03-17 | 30.43 | $30.24 | 22600 |
| 2025-03-14 | 30.51 | $30.00 | 41700 |
| 2025-03-13 | 30.64 | $29.49 | 20502 |
| 2025-03-12 | 30.90 | $30.03 | 50236 |
| 2025-03-11 | 31.10 | $30.16 | 31100 |
| 2025-03-10 | 31.29 | $30.68 | 35537 |
| 2025-03-07 | 31.41 | $31.05 | 20500 |
| 2025-03-06 | 31.47 | $31.10 | 16100 |
| 2025-03-05 | 31.53 | $31.47 | 22044 |
| 2025-03-04 | 31.52 | $31.08 | 26227 |
| 2025-03-03 | 31.58 | $31.45 | 52902 |
| 2025-02-28 | 31.58 | $31.61 | 38228 |
| 2025-02-27 | 31.54 | $31.28 | 22648 |
| 2025-02-26 | 31.56 | $31.36 | 27800 |
| 2025-02-25 | 31.57 | $31.56 | 35300 |
| 2025-02-24 | 31.53 | $31.41 | 32700 |
| 2025-02-21 | 31.52 | $31.32 | 68700 |
| 2025-02-20 | 31.52 | $31.56 | 144900 |
| 2025-02-19 | 31.48 | $31.61 | 153100 |
| 2025-02-18 | 31.41 | $31.62 | 26200 |
| 2025-02-14 | 31.32 | $31.51 | 67200 |
| 2025-02-13 | 31.25 | $31.60 | 23845 |
| 2025-02-12 | 31.14 | $31.23 | 23736 |
| 2025-02-11 | 31.09 | $31.36 | 37439 |
| 2025-02-10 | 31.00 | $31.19 | 21017 |
| 2025-02-07 | 30.93 | $31.07 | 13837 |
| 2025-02-06 | 30.88 | $31.12 | 23718 |
| 2025-02-05 | 30.81 | $31.14 | 22300 |
| 2025-02-04 | 30.72 | $31.00 | 15600 |
| 2025-02-03 | 30.64 | $31.01 | 35039 |
| 2025-01-31 | 30.55 | $30.96 | 24903 |
| 2025-01-30 | 30.45 | $31.03 | 106500 |
| 2025-01-29 | 30.33 | $30.77 | 46100 |
| 2025-01-28 | 30.24 | $30.85 | 79224 |
| 2025-01-27 | 30.11 | $31.08 | 242400 |
| 2025-01-24 | 29.92 | $30.53 | 604900 |
| 2025-01-23 | 29.82 | $30.06 | 1.8M |
| 2025-01-22 | 29.80 | $30.22 | 21500 |
| 2025-01-21 | 29.74 | $30.34 | 53610 |
| 2025-01-17 | 29.66 | $29.97 | 160946 |
| 2025-01-16 | 29.63 | $29.94 | 27212 |
| 2025-01-15 | 29.62 | $29.72 | 32100 |
| 2025-01-14 | 29.65 | $29.56 | 33013 |
| 2025-01-13 | 29.72 | $29.61 | 28500 |
| 2025-01-10 | 29.79 | $29.41 | 37529 |
| 2025-01-08 | 29.92 | $29.83 | 23322 |
| 2025-01-07 | 29.99 | $29.75 | 22500 |
| 2025-01-06 | 30.08 | $29.96 | 50019 |
| 2025-01-03 | 30.15 | $29.99 | 60100 |
| 2025-01-02 | 30.23 | $29.84 | 33023 |
| 2024-12-31 | 30.35 | $29.97 | 40709 |
| 2024-12-30 | 30.47 | $29.91 | 21433 |
| 2024-12-27 | 30.61 | $30.21 | 43600 |
| 2024-12-26 | 30.72 | $30.43 | 11039 |
| 2024-12-24 | 30.80 | $30.39 | 16000 |
| 2024-12-23 | 30.91 | $30.18 | 17100 |
| 2024-12-20 | 31.07 | $30.30 | 64600 |
| 2024-12-19 | 31.24 | $30.01 | 45311 |
| 2024-12-18 | 31.50 | $30.26 | 39900 |
| 2024-12-17 | 31.74 | $31.14 | 32600 |
| 2024-12-16 | 31.83 | $31.32 | 42427 |
| 2024-12-13 | 31.90 | $31.40 | 120600 |
| 2024-12-12 | 31.97 | $31.62 | 33000 |
| 2024-12-11 | 31.99 | $31.65 | 34108 |
| 2024-12-10 | 32.01 | $31.60 | 157500 |
| 2024-12-09 | 32.04 | $31.65 | 685944 |
| 2024-12-06 | 32.06 | $31.84 | 100700 |
| 2024-12-05 | 32.04 | $31.80 | 145700 |
| 2024-12-04 | 32.02 | $31.83 | 321200 |
| 2024-12-03 | 31.99 | $31.93 | 231800 |
| 2024-12-02 | 31.93 | $31.99 | 17536 |
| 2024-11-29 | 31.84 | $32.05 | 7600 |
| 2024-11-27 | 31.72 | $31.96 | 19221 |
| 2024-11-26 | 31.60 | $31.90 | 35300 |
| 2024-11-25 | 31.47 | $31.82 | 26000 |
| 2024-11-22 | 31.33 | $31.52 | 145127 |
| 2024-11-21 | 31.23 | $31.29 | 69511 |
| 2024-11-20 | 31.16 | $31.12 | 17300 |
| 2024-11-19 | 31.11 | $31.14 | 62100 |
| 2024-11-18 | 31.04 | $31.10 | 63900 |
| 2024-11-15 | 30.97 | $30.87 | 28000 |
| 2024-11-14 | 30.94 | $31.05 | 22000 |
| 2024-11-13 | 30.85 | $31.27 | 36825 |
| 2024-11-12 | 30.71 | $31.14 | 20900 |
| 2024-11-11 | 30.57 | $31.33 | 39700 |
| 2024-11-08 | 30.36 | $31.09 | 18800 |
| 2024-11-07 | 30.16 | $30.88 | 29200 |
| 2024-11-06 | 29.98 | $30.65 | 29500 |
| 2024-11-05 | 29.82 | $29.93 | 32239 |
| 2024-11-04 | 29.78 | $29.56 | 26100 |
| 2024-11-01 | 29.81 | $29.62 | 16900 |
| 2024-10-31 | 29.83 | $29.53 | 23424 |
| 2024-10-30 | 29.87 | $29.89 | 32045 |
| 2024-10-29 | 29.85 | $29.81 | 35600 |
| 2024-10-28 | 29.83 | $29.90 | 23000 |
| 2024-10-25 | 29.80 | $29.72 | 12300 |
| 2024-10-24 | 29.79 | $29.84 | 12831 |
| 2024-10-23 | 29.76 | $29.58 | 7510 |
| 2024-10-22 | 29.77 | $29.69 | 25900 |
| 2024-10-21 | 29.77 | $29.70 | 16500 |
| 2024-10-18 | 29.76 | $29.99 | 23000 |
| 2024-10-17 | 29.68 | $29.84 | 26934 |
| 2024-10-16 | 29.63 | $29.90 | 10700 |
| 2024-10-15 | 29.55 | $29.70 | 136800 |
| 2024-10-14 | 29.50 | $29.60 | 24129 |
| 2024-10-11 | 29.46 | $29.41 | 23628 |
| 2024-10-10 | 29.45 | $29.22 | 16700 |
| 2024-10-09 | 29.48 | $29.42 | 11800 |
| 2024-10-08 | 29.48 | $29.30 | 29004 |
| 2024-10-07 | 29.50 | $29.04 | 19900 |
| 2024-10-04 | 29.57 | $29.51 | 11200 |
| 2024-10-03 | 29.56 | $29.14 | 18010 |
| 2024-10-02 | 29.62 | $29.33 | 9600 |
| 2024-10-01 | 29.65 | $29.47 | 11400 |
| 2024-09-30 | 29.65 | $29.59 | 12300 |
| 2024-09-27 | 29.63 | $29.56 | 22008 |
| 2024-09-26 | 29.60 | $29.55 | 12809 |
| 2024-09-25 | 29.57 | $29.41 | 6839 |
| 2024-09-24 | 29.57 | $29.59 | 17900 |
| 2024-09-23 | 29.52 | $29.60 | 14500 |
| 2024-09-20 | 29.47 | $29.45 | 17906 |
| 2024-09-19 | 29.43 | $29.64 | 49412 |
| 2024-09-18 | 29.35 | $29.35 | 13900 |
| 2024-09-17 | 29.31 | $29.50 | 26902 |
| 2024-09-16 | 29.23 | $29.48 | 21719 |
| 2024-09-13 | 29.15 | $29.27 | 14300 |
| 2024-09-12 | 29.09 | $29.11 | 9100 |
| 2024-09-11 | 29.05 | $28.98 | 11225 |
| 2024-09-10 | 29.03 | $28.93 | 14500 |
| 2024-09-09 | 29.02 | $28.93 | 16939 |
| 2024-09-06 | 29.01 | $28.51 | 22709 |
| 2024-09-05 | 29.08 | $29.00 | 14908 |
| 2024-09-04 | 29.06 | $29.04 | 15937 |
| 2024-09-03 | 29.03 | $29.05 | 18742 |
| 2024-08-30 | 28.98 | $29.27 | 20200 |
| 2024-08-29 | 28.88 | $28.98 | 14708 |
| 2024-08-28 | 28.82 | $28.94 | 24300 |
| 2024-08-27 | 28.76 | $29.08 | 24462 |
| 2024-08-26 | 28.65 | $29.12 | 62042 |
| 2024-08-23 | 28.53 | $28.95 | 38100 |
| 2024-08-22 | 28.41 | $28.65 | 11323 |
| 2024-08-21 | 28.34 | $28.81 | 12645 |
| 2024-08-20 | 28.22 | $28.68 | 14900 |
| 2024-08-19 | 28.11 | $28.67 | 23100 |
| 2024-08-16 | 27.98 | $28.44 | 14200 |
| 2024-08-15 | 27.89 | $28.41 | 37300 |
| 2024-08-14 | 27.78 | $28.03 | 10922 |
| 2024-08-13 | 27.74 | $27.94 | 9900 |
| 2024-08-12 | 27.70 | $27.59 | 14200 |
| 2024-08-09 | 27.74 | $27.74 | 26440 |
| 2024-08-08 | 27.75 | $27.64 | 22000 |
| 2024-08-07 | 27.79 | $27.23 | 28300 |
| 2024-08-06 | 27.92 | $27.33 | 38000 |
| 2024-08-05 | 28.05 | $27.05 | 45000 |
| 2024-08-02 | 28.26 | $27.79 | 16800 |
| 2024-08-01 | 28.34 | $28.25 | 14700 |
| 2024-07-31 | 28.35 | $28.44 | 30500 |
| 2024-07-30 | 28.31 | $28.27 | 61131 |
| 2024-07-29 | 28.30 | $28.29 | 116718 |
| 2024-07-26 | 28.28 | $28.06 | 24700 |
| 2024-07-25 | 28.31 | $27.75 | 30035 |
| 2024-07-24 | 28.41 | $27.78 | 50400 |
| 2024-07-23 | 28.51 | $28.37 | 17524 |
| 2024-07-22 | 28.51 | $28.42 | 23800 |
| 2024-07-19 | 28.49 | $28.24 | 21709 |
| 2024-07-18 | 28.51 | $28.48 | 10215 |
| 2024-07-17 | 28.47 | $28.65 | 15432 |
| 2024-07-16 | 28.40 | $28.71 | 41400 |
| 2024-07-15 | 28.29 | $28.39 | 22738 |
| 2024-07-12 | 28.24 | $28.37 | 19706 |
| 2024-07-11 | 28.18 | $28.23 | 44001 |
| 2024-07-10 | 28.13 | $28.39 | 22714 |
| 2024-07-09 | 28.05 | $28.24 | 13002 |
| 2024-07-08 | 27.98 | $28.15 | 45117 |
| 2024-07-05 | 27.92 | $28.25 | 20900 |
| 2024-07-03 | 27.83 | $27.98 | 5436 |
| 2024-07-02 | 27.77 | $27.91 | 8500 |
| 2024-07-01 | 27.72 | $27.57 | 25239 |
| 2024-06-28 | 27.74 | $27.72 | 18622 |
| 2024-06-27 | 27.72 | $27.75 | 165600 |
| 2024-06-26 | 27.70 | $27.85 | 33701 |
| 2024-06-25 | 27.65 | $27.76 | 30649 |
| 2024-06-24 | 27.61 | $27.84 | 20600 |
| 2024-06-21 | 27.54 | $27.69 | 23804 |
| 2024-06-20 | 27.50 | $27.58 | 75100 |
| 2024-06-18 | 27.47 | $27.55 | 16600 |
| 2024-06-17 | 27.44 | $27.55 | 44032 |
| 2024-06-14 | 27.41 | $27.33 | 37046 |
| 2024-06-13 | 27.42 | $27.33 | 28202 |
| 2024-06-12 | 27.43 | $27.34 | 21600 |
| 2024-06-11 | 27.44 | $27.38 | 18905 |
| 2024-06-10 | 27.44 | $27.49 | 21412 |
| 2024-06-07 | 27.41 | $27.51 | 18100 |
| 2024-06-06 | 27.38 | $27.55 | 31500 |
| 2024-06-05 | 27.33 | $27.48 | 21400 |
| 2024-06-04 | 27.29 | $27.40 | 36200 |
| 2024-06-03 | 27.26 | $27.28 | 26600 |
| 2024-05-31 | 27.26 | $27.33 | 25742 |
| 2024-05-30 | 27.23 | $27.03 | 12319 |
| 2024-05-29 | 27.27 | $26.95 | 23000 |
| 2024-05-28 | 27.33 | $27.13 | 41325 |
| 2024-05-24 | 27.36 | $27.30 | 16111 |
| 2024-05-23 | 27.36 | $27.00 | 57530 |
| 2024-05-22 | 27.43 | $27.37 | 22638 |
| 2024-05-21 | 27.42 | $27.53 | 38700 |
| 2024-05-20 | 27.38 | $27.46 | 138011 |
| 2024-05-17 | 27.35 | $27.67 | 30200 |
| 2024-05-16 | 27.26 | $27.45 | 19900 |
| 2024-05-15 | 27.21 | $27.56 | 29800 |
| 2024-05-14 | 27.12 | $27.45 | 16400 |
| 2024-05-13 | 27.05 | $27.37 | 16426 |
| 2024-05-10 | 26.98 | $27.34 | 19826 |
| 2024-05-09 | 26.90 | $27.42 | 23117 |
| 2024-05-08 | 26.79 | $27.08 | 24604 |
| 2024-05-07 | 26.74 | $27.31 | 32700 |
| 2024-05-06 | 26.64 | $27.09 | 18503 |
| 2024-05-03 | 26.56 | $26.89 | 25800 |
| 2024-05-02 | 26.52 | $26.57 | 39943 |
| 2024-05-01 | 26.54 | $26.55 | 30211 |
| 2024-04-30 | 26.56 | $26.43 | 113100 |
| 2024-04-29 | 26.62 | $26.87 | 15600 |
| 2024-04-26 | 26.60 | $26.74 | 16300 |
| 2024-04-25 | 26.59 | $26.56 | 27500 |
| 2024-04-24 | 26.63 | $26.74 | 18700 |
| 2024-04-23 | 26.64 | $26.59 | 101600 |
| 2024-04-22 | 26.69 | $26.43 | 23100 |
| 2024-04-19 | 26.77 | $26.34 | 17700 |
| 2024-04-18 | 26.89 | $26.35 | 94500 |
| 2024-04-17 | 27.03 | $26.36 | 12716 |
| 2024-04-16 | 27.19 | $26.37 | 18648 |
| 2024-04-15 | 27.37 | $26.67 | 13034 |
| 2024-04-12 | 27.52 | $26.91 | 17300 |
| 2024-04-11 | 27.65 | $27.26 | 27210 |
| 2024-04-10 | 27.72 | $27.46 | 29928 |
| 2024-04-09 | 27.75 | $27.78 | 44612 |
| 2024-04-08 | 27.73 | $27.63 | 14900 |
| 2024-04-05 | 27.73 | $27.56 | 30300 |
| 2024-04-04 | 27.74 | $27.30 | 8933 |
| 2024-04-03 | 27.82 | $27.70 | 30433 |
| 2024-04-02 | 27.81 | $27.58 | 11900 |
| 2024-04-01 | 27.83 | $27.75 | 23800 |
| 2024-03-28 | 27.82 | $28.00 | 10900 |
| 2024-03-27 | 27.75 | $27.93 | 14700 |
| 2024-03-26 | 27.68 | $27.58 | 73836 |
| 2024-03-25 | 27.67 | $27.57 | 23100 |
| 2024-03-22 | 27.66 | $27.63 | 21200 |
| 2024-03-21 | 27.64 | $27.85 | 13949 |
| 2024-03-20 | 27.57 | $27.75 | 12300 |
| 2024-03-19 | 27.50 | $27.52 | 19247 |
| 2024-03-18 | 27.47 | $27.38 | 22208 |
| 2024-03-15 | 27.46 | $27.21 | 22900 |
| 2024-03-14 | 27.48 | $27.28 | 36700 |
| 2024-03-13 | 27.50 | $27.57 | 26500 |
| 2024-03-12 | 27.45 | $27.48 | 23737 |
| 2024-03-11 | 27.41 | $27.41 | 43200 |
| 2024-03-08 | 27.38 | $27.41 | 89600 |
| 2024-03-07 | 27.34 | $27.40 | 45200 |
| 2024-03-06 | 27.30 | $27.25 | 16241 |
| 2024-03-05 | 27.28 | $27.01 | 934200 |
| 2024-03-04 | 27.31 | $27.38 | 21500 |
| 2024-03-01 | 27.26 | $27.40 | 14211 |
| 2024-02-29 | 27.20 | $27.35 | 15734 |
| 2024-02-28 | 27.13 | $27.18 | 381900 |
| 2024-02-27 | 27.09 | $27.19 | 20100 |
| 2024-02-26 | 27.04 | $26.96 | 24404 |
| 2024-02-23 | 27.03 | $27.27 | 6800 |
| 2024-02-22 | 26.96 | $27.14 | 21006 |
| 2024-02-21 | 26.89 | $26.89 | 14200 |
| 2024-02-20 | 26.87 | $26.78 | 20700 |
| 2024-02-16 | 26.86 | $26.83 | 31939 |
| 2024-02-15 | 26.84 | $27.15 | 35003 |
| 2024-02-14 | 26.75 | $26.76 | 7000 |
| 2024-02-13 | 26.72 | $26.46 | 22300 |
| 2024-02-12 | 26.76 | $26.84 | 16900 |
| 2024-02-09 | 26.71 | $26.80 | 32200 |
| 2024-02-08 | 26.67 | $26.71 | 13214 |
| 2024-02-07 | 26.64 | $26.67 | 24500 |
| 2024-02-06 | 26.61 | $26.66 | 49300 |
| 2024-02-05 | 26.58 | $26.41 | 71607 |
| 2024-02-02 | 26.59 | $26.79 | 15631 |
| 2024-02-01 | 26.53 | $26.61 | 17937 |
| 2024-01-31 | 26.49 | $26.24 | 18931 |
| 2024-01-30 | 26.52 | $26.71 | 53300 |
| 2024-01-29 | 26.45 | $26.65 | 64046 |
| 2024-01-26 | 26.39 | $26.55 | 11000 |
| 2024-01-25 | 26.34 | $26.34 | 24100 |
| 2024-01-24 | 26.32 | $26.26 | 26800 |
| 2024-01-23 | 26.32 | $26.28 | 26408 |
| 2024-01-22 | 26.31 | $26.22 | 50801 |
| 2024-01-19 | 26.31 | $26.21 | 20711 |
| 2024-01-18 | 26.31 | $25.91 | 20825 |
| 2024-01-17 | 26.37 | $25.81 | 32000 |
| 2024-01-16 | 26.47 | $26.10 | 26811 |
| 2024-01-12 | 26.51 | $26.15 | 18629 |
| 2024-01-11 | 26.55 | $26.20 | 24441 |
| 2024-01-10 | 26.59 | $26.37 | 44701 |
| 2024-01-09 | 26.59 | $26.29 | 32134 |
| 2024-01-08 | 26.61 | $26.50 | 18234 |
| 2024-01-05 | 26.58 | $26.14 | 29300 |
| 2024-01-04 | 26.63 | $26.09 | 10938 |
| 2024-01-03 | 26.68 | $26.12 | 23200 |
| 2024-01-02 | 26.74 | $26.51 | 24200 |
| 2023-12-29 | 26.72 | $26.53 | 39000 |
| 2023-12-28 | 26.69 | $26.68 | 6000 |
| 2023-12-27 | 26.63 | $26.58 | 20339 |
| 2023-12-26 | 26.56 | $26.54 | 13140 |
| 2023-12-22 | 26.49 | $26.44 | 41600 |
| 2023-12-21 | 26.43 | $26.58 | 25000 |
| 2023-12-20 | 26.33 | $26.29 | 33700 |
| 2023-12-19 | 26.27 | $26.61 | 24800 |
| 2023-12-18 | 26.12 | $26.45 | 15121 |
| 2023-12-15 | 25.98 | $26.31 | 29400 |
| 2023-12-14 | 25.85 | $26.44 | 44443 |
| 2023-12-13 | 25.67 | $25.95 | 52825 |
| 2023-12-12 | 25.55 | $25.59 | 15135 |
| 2023-12-11 | 25.49 | $25.49 | 16847 |
| 2023-12-08 | 25.44 | $25.42 | 73600 |
| 2023-12-07 | 25.39 | $25.38 | 15716 |
| 2023-12-06 | 25.34 | $25.18 | 13400 |
| 2023-12-05 | 25.33 | $25.18 | 65906 |
| 2023-12-04 | 25.31 | $25.29 | 16700 |
| 2023-12-01 | 25.25 | $25.43 | 12600 |
| 2023-11-30 | 25.16 | $25.25 | 96503 |
| 2023-11-29 | 25.09 | $25.13 | 14500 |
| 2023-11-28 | 25.03 | $25.13 | 7624 |
| 2023-11-27 | 24.96 | $25.10 | 19800 |
| 2023-11-24 | 24.88 | $25.14 | 6200 |
| 2023-11-22 | 24.77 | $25.10 | 22115 |
| 2023-11-21 | 24.66 | $25.00 | 34445 |
| 2023-11-20 | 24.54 | $25.04 | 57813 |
| 2023-11-17 | 24.40 | $24.91 | 20939 |
| 2023-11-16 | 24.26 | $24.80 | 16937 |
| 2023-11-15 | 24.12 | $24.85 | 179521 |
| 2023-11-14 | 23.94 | $24.68 | 22300 |
| 2023-11-13 | 23.77 | $24.09 | 27236 |
| 2023-11-10 | 23.70 | $24.10 | 8747 |
| 2023-11-09 | 23.61 | $23.77 | 7548 |
| 2023-11-08 | 23.58 | $23.99 | 11500 |
| 2023-11-07 | 23.50 | $23.99 | 31400 |
| 2023-11-06 | 23.41 | $24.00 | 11409 |
| 2023-11-03 | 23.30 | $24.10 | 71836 |
| 2023-11-02 | 23.15 | $23.75 | 268704 |
| 2023-11-01 | 23.05 | $23.34 | 7500 |
| 2023-10-31 | 23.03 | $23.21 | 15747 |
| 2023-10-30 | 23.03 | $23.08 | 141114 |
| 2023-10-27 | 23.06 | $22.70 | 1.6M |
| 2023-10-26 | 23.18 | $22.77 | 45600 |
| 2023-10-25 | 23.31 | $23.10 | 9100 |
| 2023-10-24 | 23.38 | $23.39 | 13400 |
| 2023-10-23 | 23.41 | $23.15 | 10600 |
| 2023-10-20 | 23.50 | $23.25 | 28100 |
| 2023-10-19 | 23.58 | $23.51 | 20100 |
| 2023-10-18 | 23.62 | $23.70 | 423547 |
| 2023-10-17 | 23.63 | $24.04 | 31146 |
| 2023-10-16 | 23.57 | $23.88 | 4201 |
| 2023-10-13 | 23.54 | $23.59 | 21400 |
| 2023-10-12 | 23.56 | $23.63 | 15501 |
| 2023-10-11 | 23.58 | $23.88 | 45300 |
| 2023-10-10 | 23.56 | $23.88 | 34300 |
| 2023-10-09 | 23.53 | $23.67 | 16645 |
| 2023-10-06 | 23.54 | $23.57 | 29312 |
| 2023-10-05 | 23.58 | $23.40 | 16500 |
| 2023-10-04 | 23.66 | $23.56 | 39600 |
| 2023-10-03 | 23.72 | $23.30 | 11315 |
| 2023-10-02 | 23.85 | $23.64 | 18101 |
| 2023-09-29 | 23.94 | $23.67 | 23446 |
| 2023-09-28 | 24.02 | $23.81 | 18916 |
| 2023-09-27 | 24.10 | $23.63 | 23700 |
| 2023-09-26 | 24.23 | $23.66 | 46200 |
| 2023-09-25 | 24.37 | $23.96 | 24603 |
| 2023-09-22 | 24.48 | $23.94 | 23100 |
| 2023-09-21 | 24.60 | $24.09 | 94200 |
| 2023-09-20 | 24.72 | $24.51 | 62000 |
| 2023-09-19 | 24.76 | $24.74 | 8400 |
| 2023-09-18 | 24.76 | $24.77 | 18632 |
| 2023-09-15 | 24.76 | $24.80 | 18916 |
| 2023-09-14 | 24.75 | $25.08 | 8316 |
| 2023-09-13 | 24.68 | $24.81 | 8600 |
| 2023-09-12 | 24.66 | $24.75 | 12400 |
| 2023-09-11 | 24.64 | $24.82 | 11703 |
| 2023-09-08 | 24.61 | $24.52 | 9800 |
| 2023-09-07 | 24.63 | $24.49 | 56047 |
| 2023-09-06 | 24.67 | $24.50 | 29700 |
| 2023-09-05 | 24.71 | $24.63 | 37900 |
| 2023-09-01 | 24.73 | $24.72 | 11815 |
| 2023-08-31 | 24.74 | $24.87 | 16735 |
| 2023-08-30 | 24.71 | $24.92 | 38900 |
| 2023-08-29 | 24.67 | $24.88 | 178436 |
| 2023-08-28 | 24.63 | $24.64 | 10800 |
| 2023-08-25 | 24.63 | $24.45 | 22600 |
| 2023-08-24 | 24.68 | $24.38 | 12000 |
| 2023-08-23 | 24.75 | $24.59 | 5249 |
| 2023-08-22 | 24.78 | $24.37 | 7603 |
| 2023-08-21 | 24.87 | $24.45 | 12328 |
| 2023-08-18 | 24.96 | $24.46 | 14300 |
| 2023-08-17 | 25.05 | $24.48 | 46446 |
| 2023-08-16 | 25.16 | $24.72 | 33913 |
| 2023-08-15 | 25.23 | $24.87 | 34703 |
| 2023-08-14 | 25.28 | $25.12 | 18434 |
| 2023-08-11 | 25.29 | $25.07 | 17200 |
| 2023-08-10 | 25.30 | $25.06 | 23500 |
| 2023-08-09 | 25.32 | $25.04 | 7820 |
| 2023-08-08 | 25.34 | $25.19 | 21100 |
| 2023-08-07 | 25.33 | $25.22 | 9012 |
| 2023-08-04 | 25.32 | $24.91 | 21148 |
| 2023-08-03 | 25.36 | $25.06 | 9645 |
| 2023-08-02 | 25.38 | $25.13 | 17500 |
| 2023-08-01 | 25.38 | $25.33 | 100400 |
| 2023-07-31 | 25.34 | $25.37 | 11736 |
| 2023-07-28 | 25.28 | $25.36 | 9419 |
| 2023-07-27 | 25.21 | $25.13 | 14800 |
| 2023-07-26 | 25.17 | $25.27 | 13700 |
| 2023-07-25 | 25.10 | $25.12 | 19300 |
| 2023-07-24 | 25.05 | $25.02 | 25900 |
| 2023-07-21 | 25.00 | $24.93 | 59701 |
| 2023-07-20 | 24.96 | $24.97 | 5924 |
| 2023-07-19 | 24.91 | $24.99 | 74211 |
| 2023-07-18 | 24.84 | $24.91 | 15900 |
| 2023-07-17 | 24.77 | $24.77 | 24200 |
| 2023-07-14 | 24.72 | $24.77 | 9700 |
| 2023-07-13 | 24.66 | $24.86 | 14600 |
| 2023-07-12 | 24.57 | $24.68 | 302913 |
| 2023-07-11 | 24.49 | $24.49 | 59900 |
| 2023-07-10 | 24.45 | $24.22 | 21200 |
| 2023-07-07 | 24.45 | $24.26 | 25624 |
| 2023-07-06 | 24.44 | $24.24 | 18645 |
| 2023-07-05 | 24.43 | $24.44 | 21745 |
| 2023-07-03 | 24.37 | $24.75 | 12700 |
| 2023-06-30 | 24.24 | $24.49 | 73300 |
| 2023-06-29 | 24.14 | $24.19 | 18900 |
| 2023-06-28 | 24.08 | $24.05 | 18821 |
| 2023-06-27 | 24.04 | $24.05 | 14200 |
| 2023-06-26 | 23.99 | $23.71 | 8300 |
| 2023-06-23 | 24.01 | $23.83 | 35200 |
| 2023-06-22 | 24.00 | $23.92 | 17000 |
| 2023-06-21 | 23.96 | $23.88 | 6200 |
| 2023-06-20 | 23.92 | $24.01 | 11200 |
| 2023-06-16 | 23.85 | $24.14 | 7700 |
| 2023-06-15 | 23.74 | $24.15 | 13700 |
| 2023-06-14 | 23.60 | $23.88 | 26300 |
| 2023-06-13 | 23.50 | $23.95 | 51100 |
| 2023-06-12 | 23.37 | $23.67 | 16600 |
| 2023-06-09 | 23.27 | $23.52 | 22900 |
| 2023-06-08 | 23.18 | $23.50 | 196400 |
| 2023-06-07 | 23.08 | $23.43 | 11000 |
| 2023-06-06 | 22.98 | $23.45 | 32194 |
| 2023-06-05 | 22.86 | $23.25 | 73804 |
| 2023-06-02 | 22.76 | $23.24 | 14500 |
| 2023-06-01 | 22.64 | $22.76 | 15692 |
| 2023-05-31 | 22.61 | $22.51 | 18200 |
| 2023-05-30 | 22.62 | $22.71 | 17641 |
| 2023-05-26 | 22.60 | $22.66 | 16100 |
| 2023-05-25 | 22.58 | $22.34 | 18900 |
| 2023-05-24 | 22.62 | $22.40 | 16669 |
| 2023-05-23 | 22.66 | $22.60 | 51000 |
| 2023-05-22 | 22.66 | $22.84 | 13900 |
| 2023-05-19 | 22.61 | $22.84 | 11800 |
| 2023-05-18 | 22.55 | $22.94 | 7025 |
| 2023-05-17 | 22.46 | $22.67 | 31000 |
| 2023-05-16 | 22.41 | $22.29 | 27816 |
| 2023-05-15 | 22.44 | $22.52 | 11703 |
| 2023-05-12 | 22.42 | $22.34 | 19215 |
| 2023-05-11 | 22.44 | $22.45 | 24553 |
| 2023-05-10 | 22.43 | $22.39 | 36313 |
| 2023-05-09 | 22.44 | $22.33 | 10927 |
| 2023-05-08 | 22.46 | $22.49 | 10426 |
| 2023-05-05 | 22.45 | $22.40 | 25044 |
| 2023-05-04 | 22.46 | $22.02 | 24458 |
| 2023-05-03 | 22.54 | $22.21 | 17390 |
| 2023-05-02 | 22.61 | $22.61 | 53400 |
| 2023-05-01 | 22.59 | $22.74 | 26300 |
| 2023-04-28 | 22.55 | $22.75 | 34300 |
| 2023-04-27 | 22.50 | $22.56 | 11100 |
| 2023-04-26 | 22.47 | $22.02 | 10700 |
| 2023-04-25 | 22.56 | $22.21 | 22800 |
| 2023-04-24 | 22.62 | $22.60 | 7740 |
| 2023-04-21 | 22.61 | $22.58 | 14900 |
| 2023-04-20 | 22.60 | $22.57 | 37100 |
| 2023-04-19 | 22.59 | $22.78 | 76977 |
| 2023-04-18 | 22.53 | $22.80 | 22800 |
| 2023-04-17 | 22.46 | $22.80 | 11100 |
| 2023-04-14 | 22.38 | $22.70 | 10348 |
| 2023-04-13 | 22.30 | $22.60 | 39765 |
| 2023-04-12 | 22.23 | $22.33 | 62500 |
| 2023-04-11 | 22.21 | $22.43 | 19800 |
| 2023-04-10 | 22.16 | $22.35 | 13600 |
| 2023-04-06 | 22.12 | $22.32 | 9000 |
| 2023-04-05 | 22.08 | $22.23 | 17000 |
| 2023-04-04 | 22.06 | $22.41 | 22200 |
| 2023-04-03 | 21.99 | $22.53 | 26017 |
| 2023-03-31 | 21.89 | $22.67 | 47232 |
| 2023-03-30 | 21.74 | $22.26 | 24823 |
| 2023-03-29 | 21.66 | $22.09 | 22100 |
| 2023-03-28 | 21.60 | $21.66 | 40800 |
| 2023-03-27 | 21.63 | $21.74 | 23900 |
| 2023-03-24 | 21.64 | $21.70 | 103900 |
| 2023-03-23 | 21.67 | $21.63 | 23700 |
| 2023-03-22 | 21.71 | $21.52 | 23241 |
| 2023-03-21 | 21.79 | $22.01 | 17305 |
| 2023-03-20 | 21.78 | $21.72 | 45900 |
| 2023-03-17 | 21.84 | $21.59 | 13533 |
| 2023-03-16 | 21.93 | $21.94 | 6522 |
| 2023-03-15 | 21.96 | $21.55 | 198627 |
| 2023-03-14 | 22.08 | $21.85 | 13800 |
| 2023-03-13 | 22.16 | $21.41 | 19700 |
| 2023-03-10 | 22.35 | $21.49 | 77400 |
| 2023-03-09 | 22.55 | $21.91 | 44700 |
| 2023-03-08 | 22.70 | $22.50 | 12948 |
| 2023-03-07 | 22.74 | $22.40 | 64300 |
| 2023-03-06 | 22.82 | $22.85 | 292600 |
| 2023-03-03 | 22.81 | $22.84 | 7800 |
| 2023-03-02 | 22.80 | $22.40 | 8400 |
| 2023-03-01 | 22.88 | $22.31 | 11900 |
| 2023-02-28 | 23.00 | $22.58 | 8100 |
| 2023-02-27 | 23.07 | $22.57 | 9400 |
| 2023-02-24 | 23.16 | $22.48 | 36200 |
| 2023-02-23 | 23.28 | $22.75 | 27400 |
| 2023-02-22 | 23.36 | $22.62 | 15500 |
| 2023-02-21 | 23.48 | $22.67 | 28800 |
| 2023-02-17 | 23.61 | $23.19 | 14438 |
| 2023-02-16 | 23.65 | $23.33 | 21500 |
| 2023-02-15 | 23.66 | $23.62 | 22900 |
| 2023-02-14 | 23.60 | $23.55 | 24640 |
| 2023-02-13 | 23.55 | $23.49 | 15513 |
| 2023-02-10 | 23.50 | $23.21 | 16617 |
| 2023-02-09 | 23.50 | $23.27 | 13900 |
| 2023-02-08 | 23.48 | $23.46 | 16300 |
| 2023-02-07 | 23.42 | $23.61 | 41803 |
| 2023-02-06 | 23.31 | $23.39 | 41900 |
| 2023-02-03 | 23.22 | $23.55 | 32235 |
| 2023-02-02 | 23.09 | $23.89 | 24834 |
| 2023-02-01 | 22.86 | $23.39 | 35400 |
| 2023-01-31 | 22.69 | $23.10 | 25000 |
| 2023-01-30 | 22.56 | $22.75 | 51000 |
| 2023-01-27 | 22.48 | $23.00 | 138300 |
| 2023-01-26 | 22.32 | $22.80 | 163000 |
| 2023-01-25 | 22.19 | $22.50 | 38325 |
| 2023-01-24 | 22.09 | $22.48 | 27631 |
| 2023-01-23 | 21.98 | $22.46 | 430300 |
| 2023-01-20 | 21.86 | $22.14 | 11216 |
| 2023-01-19 | 21.79 | $21.70 | 38804 |
| 2023-01-18 | 21.79 | $21.94 | 449200 |
| 2023-01-17 | 21.74 | $22.32 | 115140 |
| 2023-01-13 | 21.61 | $22.28 | 12129 |
| 2023-01-12 | 21.46 | $22.23 | 27405 |
| 2023-01-11 | 21.30 | $22.08 | 29400 |
| 2023-01-10 | 21.15 | $21.60 | 19900 |
| 2023-01-09 | 21.07 | $21.49 | 22707 |
| 2023-01-06 | 21.00 | $21.38 | 46500 |
| 2023-01-05 | 20.95 | $20.85 | 30935 |
| 2023-01-04 | 21.00 | $21.23 | 24528 |
| 2023-01-03 | 20.98 | $20.95 | 16500 |
| 2022-12-30 | 21.02 | $21.01 | 41600 |
| 2022-12-29 | 21.06 | $21.06 | 59700 |
| 2022-12-28 | 21.09 | $20.55 | 43100 |
| 2022-12-27 | 21.24 | $20.81 | 34400 |
| 2022-12-23 | 21.35 | $20.94 | 83200 |
| 2022-12-22 | 21.46 | $20.90 | 40400 |
| 2022-12-21 | 21.60 | $21.23 | 40800 |
| 2022-12-20 | 21.68 | $20.99 | 45411 |
| 2022-12-19 | 21.84 | $21.03 | 304238 |
| 2022-12-16 | 22.01 | $21.28 | 61200 |
| 2022-12-15 | 22.15 | $21.60 | 168300 |
| 2022-12-14 | 22.25 | $22.08 | 34400 |
| 2022-12-13 | 22.26 | $22.32 | 38100 |
| 2022-12-12 | 22.22 | $22.05 | 81010 |
| 2022-12-09 | 22.23 | $21.84 | 39327 |
| 2022-12-08 | 22.29 | $21.94 | 40300 |
| 2022-12-07 | 22.33 | $21.75 | 32100 |
| 2022-12-06 | 22.42 | $21.79 | 49206 |
| 2022-12-05 | 22.51 | $22.12 | 17602 |
| 2022-12-02 | 22.54 | $22.62 | 54445 |
| 2022-12-01 | 22.47 | $22.70 | 797030 |
| 2022-11-30 | 22.37 | $22.74 | 68314 |
| 2022-11-29 | 22.24 | $22.08 | 310840 |
| 2022-11-28 | 22.23 | $22.01 | 31903 |
| 2022-11-25 | 22.23 | $22.39 | 2414 |
| 2022-11-23 | 22.15 | $22.36 | 19731 |
| 2022-11-22 | 22.05 | $22.23 | 61545 |
| 2022-11-21 | 21.97 | $21.97 | 85412 |
| 2022-11-18 | 21.93 | $22.06 | 18200 |
| 2022-11-17 | 21.86 | $21.95 | 47900 |
| 2022-11-16 | 21.80 | $22.07 | 144300 |
| 2022-11-15 | 21.70 | $22.31 | 682800 |
| 2022-11-14 | 21.53 | $22.08 | 77127 |
| 2022-11-11 | 21.38 | $22.44 | 44300 |
| 2022-11-10 | 21.14 | $22.18 | 17142 |
| 2022-11-09 | 20.90 | $20.74 | 20718 |
| 2022-11-08 | 20.94 | $21.20 | 10500 |
| 2022-11-07 | 20.88 | $21.09 | 25000 |
| 2022-11-04 | 20.83 | $20.95 | 12900 |
| 2022-11-03 | 20.81 | $20.65 | 10311 |
| 2022-11-02 | 20.85 | $20.86 | 39300 |
| 2022-11-01 | 20.85 | $21.41 | 153600 |
| 2022-10-31 | 20.73 | $21.38 | 185600 |
| 2022-10-28 | 20.60 | $21.60 | 25132 |
| 2022-10-27 | 20.40 | $21.05 | 26400 |
| 2022-10-26 | 20.29 | $21.08 | 36723 |
| 2022-10-25 | 20.16 | $21.19 | 299211 |
| 2022-10-24 | 19.99 | $20.71 | 89144 |
| 2022-10-21 | 19.89 | $20.54 | 49100 |
| 2022-10-20 | 19.81 | $20.06 | 250600 |
| 2022-10-19 | 19.83 | $20.20 | 81607 |
| 2022-10-18 | 19.82 | $20.52 | 141400 |
| 2022-10-17 | 19.75 | $20.27 | 341603 |
| 2022-10-14 | 19.72 | $19.73 | 219844 |
| 2022-10-13 | 19.81 | $20.14 | 13049 |
| 2022-10-12 | 19.83 | $19.57 | 33015 |
| 2022-10-11 | 19.97 | $19.65 | 263800 |
| 2022-10-10 | 20.13 | $19.82 | 124700 |
| 2022-10-07 | 20.28 | $19.98 | 61632 |
| 2022-10-06 | 20.43 | $20.57 | 202000 |
| 2022-10-05 | 20.48 | $20.84 | 58200 |
| 2022-10-04 | 20.49 | $21.01 | 34000 |
| 2022-10-03 | 20.46 | $20.35 | 50000 |
| 2022-09-30 | 20.58 | $20.00 | 158408 |
| 2022-09-29 | 20.79 | $20.20 | 75900 |
| 2022-09-28 | 21.00 | $20.76 | 2.1M |
| 2022-09-27 | 21.12 | $20.43 | 114400 |
| 2022-09-26 | 21.34 | $20.46 | 189700 |
| 2022-09-23 | 21.60 | $20.71 | 29800 |
| 2022-09-22 | 21.84 | $21.06 | 101300 |
| 2022-09-21 | 22.05 | $21.38 | 21800 |
| 2022-09-20 | 22.23 | $21.78 | 134500 |
| 2022-09-19 | 22.35 | $22.12 | 373900 |
| 2022-09-16 | 22.43 | $21.94 | 11626 |
| 2022-09-15 | 22.56 | $22.07 | 56500 |
| 2022-09-14 | 22.68 | $22.29 | 25608 |
| 2022-09-13 | 22.77 | $22.35 | 45600 |
| 2022-09-12 | 22.87 | $23.32 | 31234 |
| 2022-09-09 | 22.77 | $23.08 | 17713 |
| 2022-09-08 | 22.72 | $22.71 | 33705 |
| 2022-09-07 | 22.73 | $22.58 | 28300 |
| 2022-09-06 | 22.78 | $22.08 | 70600 |
| 2022-09-02 | 22.93 | $22.10 | 21713 |
| 2022-09-01 | 23.11 | $22.37 | 22100 |
| 2022-08-31 | 23.26 | $22.37 | 20000 |
| 2022-08-30 | 23.43 | $22.47 | 29121 |
| 2022-08-29 | 23.61 | $22.68 | 24715 |
| 2022-08-26 | 23.77 | $22.91 | 44430 |
| 2022-08-25 | 23.90 | $23.59 | 39300 |
| 2022-08-24 | 23.92 | $23.33 | 104700 |
| 2022-08-23 | 23.98 | $23.23 | 54625 |
| 2022-08-22 | 24.07 | $23.36 | 24921 |
| 2022-08-19 | 24.15 | $23.85 | 64000 |
| 2022-08-18 | 24.13 | $24.13 | 42333 |
| 2022-08-17 | 24.05 | $24.14 | 21116 |
| 2022-08-16 | 23.94 | $24.28 | 26500 |
| 2022-08-15 | 23.79 | $24.18 | 22800 |
| 2022-08-12 | 23.62 | $24.03 | 22300 |
| 2022-08-11 | 23.46 | $23.70 | 47707 |
| 2022-08-10 | 23.34 | $23.69 | 5600 |
| 2022-08-09 | 23.20 | $23.26 | 11600 |
| 2022-08-08 | 23.12 | $23.28 | 18638 |
| 2022-08-05 | 23.02 | $23.29 | 37612 |
| 2022-08-04 | 22.91 | $23.25 | 71800 |
| 2022-08-03 | 22.77 | $23.35 | 199814 |
| 2022-08-02 | 22.60 | $22.93 | 25416 |
| 2022-08-01 | 22.48 | $23.14 | 20600 |
| 2022-07-29 | 22.29 | $23.22 | 27442 |
| 2022-07-28 | 22.06 | $22.84 | 12100 |
| 2022-07-27 | 21.87 | $22.41 | 12900 |
| 2022-07-26 | 21.74 | $21.83 | 61024 |
| 2022-07-25 | 21.70 | $22.16 | 28634 |
| 2022-07-22 | 21.60 | $22.21 | 31700 |
| 2022-07-21 | 21.46 | $22.31 | 18042 |
| 2022-07-20 | 21.28 | $22.03 | 4700 |
| 2022-07-19 | 21.13 | $21.85 | 10118 |
| 2022-07-18 | 21.00 | $21.26 | 35900 |
| 2022-07-15 | 20.97 | $21.32 | 20200 |
| 2022-07-14 | 20.92 | $20.89 | 9100 |
| 2022-07-13 | 20.96 | $21.03 | 23100 |
| 2022-07-12 | 20.98 | $21.05 | 12300 |
| 2022-07-11 | 21.00 | $21.19 | 19806 |
| 2022-07-08 | 20.99 | $21.46 | 1800 |
| 2022-07-07 | 20.92 | $21.50 | 14700 |
| 2022-07-06 | 20.84 | $21.18 | 29529 |
| 2022-07-05 | 20.82 | $21.15 | 14000 |
| 2022-07-01 | 20.80 | $21.02 | 10400 |
| 2022-06-30 | 20.81 | $20.79 | 19700 |
| 2022-06-29 | 20.87 | $21.00 | 30830 |
| 2022-06-28 | 20.90 | $21.07 | 76900 |
| 2022-06-27 | 20.93 | $21.56 | 34800 |
| 2022-06-24 | 20.85 | $21.68 | 19600 |
| 2022-06-23 | 20.75 | $20.99 | 13708 |
| 2022-06-22 | 20.77 | $20.82 | 48424 |
| 2022-06-21 | 20.84 | $20.74 | 16200 |
| 2022-06-17 | 20.94 | $20.30 | 14800 |
| 2022-06-16 | 21.15 | $20.11 | 2.4M |
| 2022-06-15 | 21.45 | $20.84 | 32906 |
| 2022-06-14 | 21.63 | $20.45 | 27800 |
| 2022-06-13 | 21.93 | $20.48 | 23801 |
| 2022-06-10 | 22.28 | $21.39 | 29342 |
| 2022-06-09 | 22.49 | $22.14 | 49647 |
| 2022-06-08 | 22.58 | $22.65 | 133700 |
| 2022-06-07 | 22.58 | $23.00 | 62624 |
| 2022-06-06 | 22.50 | $22.85 | 59924 |
| 2022-06-03 | 22.44 | $22.79 | 41700 |
| 2022-06-02 | 22.39 | $23.26 | 28700 |
| 2022-06-01 | 22.22 | $22.77 | 91717 |
| 2022-05-31 | 22.14 | $23.03 | 75500 |
| 2022-05-27 | 22.00 | $23.08 | 75500 |
| 2022-05-26 | 21.82 | $22.50 | 142018 |
| 2022-05-25 | 21.73 | $21.96 | 245934 |
| 2022-05-24 | 21.75 | $21.64 | 38305 |
| 2022-05-23 | 21.85 | $21.84 | 40214 |
| 2022-05-20 | 21.92 | $21.46 | 12000 |
| 2022-05-19 | 22.09 | $21.49 | 587500 |
| 2022-05-18 | 22.28 | $21.57 | 28212 |
| 2022-05-17 | 22.48 | $22.49 | 113606 |
| 2022-05-16 | 22.53 | $22.04 | 76503 |
| 2022-05-13 | 22.69 | $22.25 | 6600 |
| 2022-05-12 | 22.82 | $21.61 | 14700 |
| 2022-05-11 | 23.12 | $21.70 | 30433 |
| 2022-05-10 | 23.44 | $22.13 | 15900 |
| 2022-05-09 | 23.73 | $22.23 | 12632 |
| 2022-05-06 | 24.04 | $23.08 | 43644 |
| 2022-05-05 | 24.23 | $23.26 | 89905 |
| 2022-05-04 | 24.40 | $24.20 | 2.1M |
| 2022-05-03 | 24.40 | $23.63 | 5400 |
| 2022-05-02 | 24.52 | $23.46 | 8900 |
| 2022-04-29 | 24.69 | $23.58 | 4500 |
| 2022-04-28 | 24.86 | $24.46 | 1504 |
| 2022-04-27 | 24.86 | $24.01 | 3841 |
| 2022-04-26 | 24.96 | $24.00 | 5000 |
| 2022-04-25 | 25.07 | $24.49 | 11400 |
| 2022-04-22 | 25.09 | $24.42 | 7412 |
| 2022-04-21 | 25.13 | $24.96 | 6900 |
| 2022-04-20 | 25.05 | $25.23 | 4600 |
| 2022-04-19 | 24.89 | $24.96 | 1331 |
| 2022-04-18 | 24.77 | $24.57 | 10400 |
| 2022-04-14 | 24.69 | $24.64 | 18000 |
| 2022-04-13 | 24.59 | $24.93 | 922 |
| 2022-04-12 | 24.40 | $24.66 | 6100 |
| 2022-04-11 | 24.23 | $24.55 | 15800 |
| 2022-04-08 | 24.05 | $24.90 | 940 |
| 2022-04-07 | 23.77 | $25.08 | 4617 |
| 2022-04-06 | 23.39 | $24.86 | 39200 |
| 2022-04-05 | 23.00 | $25.08 | 45728 |
| 2022-04-04 | 22.50 | $25.00 | — |
| 2022-04-01 | 21.93 | $21.16 | 50634 |
| 2022-03-31 | 22.08 | $22.29 | 38195 |
| 2022-03-30 | 22.01 | $22.52 | 51292 |
| 2022-03-29 | 21.87 | $22.67 | 69945 |
| 2022-03-28 | 21.69 | $22.44 | 20216 |
| 2022-03-25 | 21.53 | $21.16 | 50634 |
| 2022-03-24 | 21.60 | $22.15 | 40763 |
| 2022-03-23 | 21.49 | $22.00 | 53325 |
| 2022-03-22 | 21.38 | $22.35 | 23724 |
| 2022-03-21 | 21.19 | $21.16 | 50634 |
| 2022-03-18 | 21.21 | $21.16 | 50634 |
| 2022-03-17 | 21.24 | $21.71 | 46254 |
| 2022-03-16 | 21.16 | $21.53 | 34882 |
| 2022-03-15 | 21.11 | $21.16 | 50634 |
| 2022-03-11 | 21.13 | $21.16 | 50634 |
| 2022-03-10 | 21.15 | $20.85 | 67080 |
| 2022-03-09 | 21.24 | $21.16 | 50634 |
| 2022-03-08 | 21.28 | $21.16 | 50634 |
| 2022-03-07 | 21.33 | $21.61 | — |
| 2022-03-04 | 21.30 | $21.16 | 50634 |
| 2022-03-03 | 21.35 | $21.52 | 33194 |
| 2022-03-02 | 21.34 | $21.59 | 22959 |
| 2022-03-01 | 21.31 | $21.16 | 42597 |
| 2022-02-28 | 21.37 | $21.46 | 29400 |
| 2022-02-25 | 21.38 | $21.16 | 50634 |
| 2022-02-24 | 21.46 | $21.16 | — |
| 2022-02-23 | 21.55 | $21.16 | 50634 |
| 2022-02-22 | 21.65 | $21.43 | 58336 |
| 2022-02-18 | 21.72 | $21.58 | 63028 |
| 2022-02-17 | 21.77 | $21.69 | 64586 |
| 2022-02-16 | 21.80 | $21.92 | 142182 |
| 2022-02-15 | 21.78 | $21.84 | 167885 |
| 2022-02-14 | 21.79 | $21.61 | 114435 |
| 2022-02-11 | 21.84 | $21.78 | 66806 |
| 2022-02-10 | 21.87 | $22.00 | 58849 |
| 2022-02-09 | 21.85 | $22.24 | 41764 |
| 2022-02-08 | 21.79 | $21.99 | 198288 |
| 2022-02-07 | 21.76 | $21.85 | 31230 |
| 2022-02-04 | 21.76 | $21.83 | 91334 |
| 2022-02-03 | 21.77 | $21.96 | 120243 |
| 2022-02-02 | 21.75 | $22.18 | 185371 |
| 2022-02-01 | 21.69 | $21.94 | 57563 |
| 2022-01-31 | 21.67 | $21.73 | 98731 |
| 2022-01-28 | 21.69 | $21.45 | 97546 |
| 2022-01-27 | 21.77 | $21.38 | 229936 |
| 2022-01-26 | 21.88 | $21.37 | 232777 |
| 2022-01-25 | 22.02 | $21.55 | 139881 |
| 2022-01-24 | 22.13 | $21.69 | 219198 |
| 2022-01-21 | 22.24 | $21.38 | 608643 |
| 2022-01-20 | 22.44 | $21.80 | 98540 |
| 2022-01-19 | 22.57 | $22.08 | 81052 |
| 2022-01-18 | 22.67 | $22.25 | 100017 |
| 2022-01-14 | 22.74 | $22.55 | 31475 |
| 2022-01-13 | 22.77 | $22.69 | 39778 |
| 2022-01-12 | 22.77 | $22.66 | 29262 |
| 2022-01-11 | 22.77 | $22.73 | 45477 |
| 2022-01-10 | 22.76 | $22.61 | 68688 |
| 2022-01-07 | 22.77 | $22.71 | 17972 |
| 2022-01-06 | 22.76 | $22.72 | 59685 |
| 2022-01-05 | 22.74 | $22.64 | 30899 |
| 2022-01-04 | 22.74 | $22.93 | 60654 |
| 2022-01-03 | 22.68 | $22.67 | 28366 |
| 2021-12-31 | 22.66 | $22.76 | 32975 |
| 2021-12-30 | 22.61 | $22.88 | 98075 |
| 2021-12-29 | 22.53 | $22.83 | 81203 |
| 2021-12-28 | 22.45 | $22.82 | 58739 |
| 2021-12-27 | 22.36 | $22.77 | 103740 |
| 2021-12-23 | 22.26 | $22.56 | 108043 |
| 2021-12-22 | 22.19 | $22.37 | 52048 |
| 2021-12-21 | 22.15 | $22.27 | 42323 |
| 2021-12-20 | 22.13 | $21.80 | 651648 |
| 2021-12-17 | 22.19 | $22.20 | 26617 |
| 2021-12-16 | 22.19 | $22.45 | 33880 |
| 2021-12-15 | 22.13 | $22.34 | 30312 |
| 2021-12-14 | 22.09 | $22.04 | 45980 |
| 2021-12-13 | 22.10 | $22.24 | 19421 |
| 2021-12-10 | 22.07 | $22.13 | 19462 |
| 2021-12-09 | 22.06 | $22.16 | 34988 |
| 2021-12-08 | 22.04 | $22.23 | 435381 |
| 2021-12-07 | 22.00 | $22.22 | 30459 |
| 2021-12-06 | 21.96 | $21.96 | 37503 |
| 2021-12-03 | 21.97 | $21.56 | 173910 |
| 2021-12-02 | 22.06 | $21.80 | 91544 |
| 2021-12-01 | 22.12 | $21.47 | 20194 |
| 2021-11-30 | 22.26 | $21.76 | 75357 |
| 2021-11-29 | 22.36 | $22.17 | 26876 |
| 2021-11-26 | 22.39 | $21.97 | 19516 |
| 2021-11-24 | 22.47 | $22.38 | 26333 |
| 2021-11-23 | 22.47 | $22.36 | 49657 |
| 2021-11-22 | 22.47 | $22.17 | 26644 |
| 2021-11-19 | 22.51 | $22.41 | 47672 |
| 2021-11-18 | 22.51 | $22.33 | 73569 |
| 2021-11-17 | 22.53 | $22.39 | 39794 |
| 2021-11-16 | 22.53 | $22.49 | 68499 |
| 2021-11-15 | 22.51 | $22.50 | 31463 |
| 2021-11-12 | 22.48 | $22.51 | 15506 |
| 2021-11-11 | 22.45 | $22.29 | 38889 |
| 2021-11-10 | 22.45 | $22.30 | 63164 |
| 2021-11-09 | 22.45 | $22.49 | 39873 |
| 2021-11-08 | 22.41 | $22.56 | 26974 |
| 2021-11-05 | 22.35 | $22.43 | 25077 |
| 2021-11-04 | 22.30 | $22.45 | 16043 |
| 2021-11-03 | 22.24 | $22.45 | 57310 |
| 2021-11-02 | 22.17 | $22.30 | 42450 |
| 2021-11-01 | 22.11 | $22.17 | 33538 |
| 2021-10-29 | 22.08 | $22.21 | 33424 |
| 2021-10-28 | 22.03 | $22.20 | 68660 |
| 2021-10-27 | 21.97 | $21.98 | 51797 |
| 2021-10-26 | 21.95 | $22.14 | 49237 |
| 2021-10-25 | 21.89 | $22.18 | 63729 |
| 2021-10-22 | 21.81 | $22.07 | 34092 |
| 2021-10-21 | 21.74 | $22.03 | 24877 |
| 2021-10-20 | 21.67 | $22.12 | 17244 |
| 2021-10-19 | 21.57 | $22.08 | 16101 |
| 2021-10-18 | 21.45 | $21.83 | 53814 |
| 2021-10-15 | 21.38 | $21.83 | 56226 |
| 2021-10-14 | 21.29 | $21.67 | 18043 |
| 2021-10-13 | 21.22 | $21.20 | 34753 |
| 2021-10-12 | 21.24 | $21.19 | 40364 |
| 2021-10-11 | 21.27 | $21.26 | 26007 |
| 2021-10-08 | 21.29 | $21.44 | 18132 |
| 2021-10-07 | 21.27 | $21.48 | 61908 |
| 2021-10-06 | 21.24 | $21.24 | 30594 |
| 2021-10-05 | 21.26 | $21.31 | 33545 |
| 2021-10-04 | 21.27 | $21.06 | 64260 |
| 2021-10-01 | 21.33 | $21.24 | 41515 |
| 2021-09-30 | 21.37 | $21.07 | 114638 |
| 2021-09-29 | 21.45 | $21.26 | 28277 |
| 2021-09-28 | 21.50 | $21.22 | 48792 |
| 2021-09-27 | 21.57 | $21.66 | 33976 |
| 2021-09-24 | 21.56 | $21.66 | 154175 |
| 2021-09-23 | 21.55 | $21.53 | 43236 |
| 2021-09-22 | 21.56 | $21.32 | 38584 |
| 2021-09-21 | 21.62 | $21.14 | 25965 |
| 2021-09-20 | 21.73 | $21.14 | 45593 |
| 2021-09-17 | 21.86 | $21.55 | 56036 |
| 2021-09-16 | 21.92 | $21.69 | 26742 |
| 2021-09-15 | 21.96 | $21.80 | 29408 |
| 2021-09-14 | 21.98 | $21.52 | 39875 |
| 2021-09-13 | 22.07 | $21.82 | 28178 |
| 2021-09-10 | 22.10 | $21.82 | 38256 |
| 2021-09-09 | 22.14 | $21.87 | 60143 |
| 2021-09-08 | 22.17 | $22.00 | 34355 |
| 2021-09-07 | 22.18 | $21.98 | 42029 |
| 2021-09-03 | 22.19 | $22.13 | 75860 |
| 2021-09-02 | 22.18 | $22.24 | 106051 |
| 2021-09-01 | 22.13 | $22.22 | 31166 |
| 2021-08-31 | 22.08 | $22.18 | 178126 |
| 2021-08-30 | 22.03 | $22.16 | 28367 |
| 2021-08-27 | 21.98 | $22.07 | 131152 |
| 2021-08-26 | 21.93 | $21.93 | 35640 |
| 2021-08-25 | 21.91 | $22.00 | 87369 |
| 2021-08-24 | 21.86 | $21.97 | 54036 |
| 2021-08-23 | 21.81 | $21.97 | 16417 |
| 2021-08-20 | 21.75 | $21.80 | 30043 |
| 2021-08-19 | 21.72 | $21.57 | 28066 |
| 2021-08-18 | 21.73 | $21.54 | 22393 |
| 2021-08-17 | 21.75 | $21.71 | 25793 |
| 2021-08-16 | 21.73 | $21.85 | 29165 |
| 2021-08-13 | 21.68 | $21.72 | 22452 |
| 2021-08-12 | 21.65 | $21.67 | 26308 |
| 2021-08-11 | 21.62 | $21.54 | 182335 |
| 2021-08-10 | 21.61 | $21.63 | 702006 |
| 2021-08-09 | 21.58 | $21.65 | 43596 |
| 2021-08-06 | 21.54 | $21.66 | 32769 |
| 2021-08-05 | 21.49 | $21.56 | 20572 |
| 2021-08-04 | 21.45 | $21.40 | 31433 |
| 2021-08-03 | 21.44 | $21.53 | 26472 |
| 2021-08-02 | 21.40 | $21.39 | 36588 |
| 2021-07-30 | 21.38 | $21.32 | 90142 |
| 2021-07-29 | 21.37 | $21.47 | 28040 |
| 2021-07-28 | 21.33 | $21.48 | 33274 |
| 2021-07-27 | 21.28 | $21.42 | 19445 |
| 2021-07-26 | 21.23 | $21.51 | 47021 |
| 2021-07-23 | 21.15 | $21.44 | 42206 |
| 2021-07-22 | 21.08 | $21.16 | 21184 |
| 2021-07-21 | 21.05 | $21.16 | 34030 |
| 2021-07-20 | 21.02 | $20.95 | 39926 |
| 2021-07-19 | 21.02 | $20.65 | 72693 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
32.81
2026-07-16
Close Price
$33.08
Vol: 8900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.53
Average
26.57
Maximum
33.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 32.81 | $33.08 | 8900 |
| 2026-07-15 | 32.70 | $32.58 | 9779 |
| 2026-07-14 | 32.71 | $32.55 | 10624 |
| 2026-07-13 | 32.74 | $32.64 | 7700 |
| 2026-07-10 | 32.75 | $32.68 | 24848 |
| 2026-07-09 | 32.74 | $32.47 | 10628 |
| 2026-07-08 | 32.79 | $32.47 | 10300 |
| 2026-07-07 | 32.85 | $33.17 | 17341 |
| 2026-07-06 | 32.70 | $32.82 | 12930 |
| 2026-07-02 | 32.62 | $32.97 | 18143 |
| 2026-07-01 | 32.48 | $32.56 | 4900 |
| 2026-06-30 | 32.43 | $32.44 | 12100 |
| 2026-06-29 | 32.41 | $32.83 | 7700 |
| 2026-06-26 | 32.27 | $32.76 | 7220 |
| 2026-06-25 | 32.11 | $32.25 | 13500 |
| 2026-06-24 | 32.08 | $32.21 | 8840 |
| 2026-06-23 | 32.06 | $32.14 | 9100 |
| 2026-06-22 | 32.05 | $31.70 | 10503 |
| 2026-06-18 | 32.19 | $31.79 | 14144 |
| 2026-06-17 | 32.33 | $31.86 | 8200 |
| 2026-06-16 | 32.48 | $32.58 | 10500 |
| 2026-06-15 | 32.42 | $32.53 | 18000 |
| 2026-06-12 | 32.38 | $32.64 | 11705 |
| 2026-06-11 | 32.28 | $32.55 | 19700 |
| 2026-06-10 | 32.20 | $32.50 | 14300 |
| 2026-06-09 | 32.11 | $32.46 | 515618 |
| 2026-06-08 | 32.02 | $32.15 | 59100 |
| 2026-06-05 | 32.01 | $32.28 | 13029 |
| 2026-06-04 | 31.95 | $32.04 | 22003 |
| 2026-06-03 | 31.96 | $31.61 | 34912 |
| 2026-06-02 | 32.11 | $31.76 | 30238 |
| 2026-06-01 | 32.25 | $31.89 | 37816 |
| 2026-05-29 | 32.38 | $32.15 | 15230 |
| 2026-05-28 | 32.45 | $32.36 | 17013 |
| 2026-05-27 | 32.48 | $32.44 | 13500 |
| 2026-05-26 | 32.48 | $32.37 | 47800 |
| 2026-05-22 | 32.50 | $32.46 | 48811 |
| 2026-05-21 | 32.49 | $32.44 | 46300 |
| 2026-05-20 | 32.49 | $32.51 | 22200 |
| 2026-05-19 | 32.47 | $32.37 | 43400 |
| 2026-05-18 | 32.48 | $32.51 | 14300 |
| 2026-05-15 | 32.45 | $32.14 | 14700 |
| 2026-05-14 | 32.52 | $32.39 | 19616 |
| 2026-05-13 | 32.53 | $32.37 | 57200 |
| 2026-05-12 | 32.55 | $32.47 | 106118 |
| 2026-05-11 | 32.54 | $32.23 | 26100 |
| 2026-05-08 | 32.59 | $32.42 | 12800 |
| 2026-05-07 | 32.60 | $32.46 | 37545 |
| 2026-05-06 | 32.59 | $32.67 | 17018 |
| 2026-05-05 | 32.50 | $32.29 | 15900 |
| 2026-05-04 | 32.52 | $32.25 | 46000 |
| 2026-05-01 | 32.55 | $32.44 | 6006 |
| 2026-04-30 | 32.51 | $32.47 | 28140 |
| 2026-04-29 | 32.46 | $31.97 | 18543 |
| 2026-04-28 | 32.55 | $32.12 | 27036 |
| 2026-04-27 | 32.61 | $32.10 | 27300 |
| 2026-04-24 | 32.68 | $32.25 | 28123 |
| 2026-04-23 | 32.71 | $32.42 | 18743 |
| 2026-04-22 | 32.68 | $32.46 | 23847 |
| 2026-04-21 | 32.63 | $32.44 | 21900 |
| 2026-04-20 | 32.57 | $32.84 | 19300 |
| 2026-04-17 | 32.36 | $32.99 | 20100 |
| 2026-04-16 | 32.05 | $32.53 | 49700 |
| 2026-04-15 | 31.82 | $32.39 | 47900 |
| 2026-04-14 | 31.57 | $32.31 | 34900 |
| 2026-04-13 | 31.30 | $31.86 | 35410 |
| 2026-04-10 | 31.11 | $31.65 | 19309 |
| 2026-04-09 | 30.94 | $31.80 | 64300 |
| 2026-04-08 | 30.70 | $31.54 | 28408 |
| 2026-04-07 | 30.49 | $30.93 | 42300 |
| 2026-04-06 | 30.44 | $30.95 | 30208 |
| 2026-04-02 | 30.37 | $30.95 | 20200 |
| 2026-04-01 | 30.31 | $30.99 | 13501 |
| 2026-03-31 | 30.22 | $30.85 | 192623 |
| 2026-03-30 | 30.17 | $30.18 | 154200 |
| 2026-03-27 | 30.33 | $30.07 | 9400 |
| 2026-03-26 | 30.58 | $30.58 | 19009 |
| 2026-03-25 | 30.73 | $30.95 | 3219 |
| 2026-03-24 | 30.81 | $30.75 | 52510 |
| 2026-03-23 | 30.98 | $30.99 | 28900 |
| 2026-03-20 | 31.11 | $30.66 | 26600 |
| 2026-03-19 | 31.40 | $31.14 | 32300 |
| 2026-03-18 | 31.60 | $31.22 | 23613 |
| 2026-03-17 | 31.82 | $31.90 | 7500 |
| 2026-03-16 | 31.89 | $31.87 | 23100 |
| 2026-03-13 | 31.99 | $31.56 | 24627 |
| 2026-03-12 | 32.21 | $31.68 | 18435 |
| 2026-03-11 | 32.44 | $32.22 | 33500 |
| 2026-03-10 | 32.56 | $32.34 | 23535 |
| 2026-03-09 | 32.68 | $32.46 | 32308 |
| 2026-03-06 | 32.77 | $32.35 | 28449 |
| 2026-03-05 | 32.93 | $32.59 | 12000 |
| 2026-03-04 | 33.04 | $33.12 | 135856 |
| 2026-03-03 | 33.02 | $32.85 | 15000 |
| 2026-03-02 | 33.06 | $33.06 | 26000 |
| 2026-02-27 | 33.06 | $33.30 | 32500 |
| 2026-02-26 | 32.97 | $33.09 | 112744 |
| 2026-02-25 | 32.93 | $33.00 | 8135 |
| 2026-02-24 | 32.91 | $32.96 | 30400 |
| 2026-02-23 | 32.90 | $32.78 | 15818 |
| 2026-02-20 | 32.94 | $32.95 | 21443 |
| 2026-02-19 | 32.94 | $32.81 | 21107 |
| 2026-02-18 | 32.98 | $32.92 | 31400 |
| 2026-02-17 | 33.00 | $32.83 | 8600 |
| 2026-02-13 | 33.04 | $32.89 | 12800 |
| 2026-02-12 | 33.08 | $32.79 | 17545 |
| 2026-02-11 | 33.15 | $33.07 | 23031 |
| 2026-02-10 | 33.14 | $33.03 | 29800 |
| 2026-02-09 | 33.15 | $33.16 | 24700 |
| 2026-02-06 | 33.11 | $33.26 | 1.8M |
| 2026-02-05 | 33.03 | $32.87 | 23227 |
| 2026-02-04 | 33.05 | $33.20 | 15000 |
| 2026-02-03 | 32.97 | $32.88 | 15900 |
| 2026-02-02 | 32.97 | $32.95 | 12900 |
| 2026-01-30 | 32.94 | $32.95 | 33400 |
| 2026-01-29 | 32.91 | $32.99 | 21700 |
| 2026-01-28 | 32.85 | $32.66 | 12200 |
| 2026-01-27 | 32.89 | $32.82 | 20500 |
| 2026-01-26 | 32.88 | $33.01 | 21700 |
| 2026-01-23 | 32.80 | $32.94 | 24900 |
| 2026-01-22 | 32.73 | $32.85 | 75700 |
| 2026-01-21 | 32.67 | $32.76 | 30025 |
| 2026-01-20 | 32.62 | $32.33 | 24549 |
| 2026-01-16 | 32.70 | $32.72 | 18428 |
| 2026-01-15 | 32.67 | $32.76 | 41100 |
| 2026-01-14 | 32.61 | $32.76 | 35200 |
| 2026-01-13 | 32.54 | $32.63 | 12000 |
| 2026-01-12 | 32.50 | $32.65 | 12700 |
| 2026-01-09 | 32.44 | $32.62 | 22008 |
| 2026-01-08 | 32.38 | $32.50 | 31618 |
| 2026-01-07 | 32.33 | $32.28 | 31400 |
| 2026-01-06 | 32.35 | $32.35 | 18200 |
| 2026-01-05 | 32.35 | $32.23 | 37100 |
| 2026-01-02 | 32.39 | $32.11 | 10300 |
| 2025-12-31 | 32.47 | $32.24 | 10205 |
| 2025-12-30 | 32.53 | $32.45 | 22924 |
| 2025-12-29 | 32.53 | $32.42 | 15126 |
| 2025-12-26 | 32.54 | $32.48 | 12205 |
| 2025-12-24 | 32.53 | $32.51 | 4021 |
| 2025-12-23 | 32.51 | $32.33 | 95100 |
| 2025-12-22 | 32.54 | $32.40 | 25229 |
| 2025-12-19 | 32.54 | $32.39 | 23521 |
| 2025-12-18 | 32.55 | $32.49 | 12700 |
| 2025-12-17 | 32.53 | $32.41 | 25800 |
| 2025-12-16 | 32.52 | $32.51 | 26945 |
| 2025-12-15 | 32.48 | $32.57 | 20707 |
| 2025-12-12 | 32.40 | $32.40 | 29500 |
| 2025-12-11 | 32.36 | $32.34 | 19400 |
| 2025-12-10 | 32.32 | $32.26 | 27808 |
| 2025-12-09 | 32.31 | $32.06 | 23238 |
| 2025-12-08 | 32.34 | $32.09 | 15803 |
| 2025-12-05 | 32.38 | $32.30 | 10422 |
| 2025-12-04 | 32.35 | $32.25 | 24700 |
| 2025-12-03 | 32.32 | $32.28 | 12301 |
| 2025-12-02 | 32.28 | $32.21 | 25006 |
| 2025-12-01 | 32.25 | $32.30 | 28747 |
| 2025-11-28 | 32.18 | $32.57 | 6901 |
| 2025-11-26 | 32.00 | $32.51 | 100300 |
| 2025-11-25 | 31.81 | $32.38 | 31900 |
| 2025-11-24 | 31.61 | $31.88 | 7400 |
| 2025-11-21 | 31.53 | $31.86 | 10705 |
| 2025-11-20 | 31.44 | $31.37 | 14120 |
| 2025-11-19 | 31.48 | $31.47 | 12700 |
| 2025-11-18 | 31.51 | $31.67 | 14500 |
| 2025-11-17 | 31.48 | $31.49 | 17800 |
| 2025-11-14 | 31.50 | $31.63 | 13357 |
| 2025-11-13 | 31.49 | $31.66 | 15131 |
| 2025-11-12 | 31.47 | $31.92 | 15200 |
| 2025-11-11 | 31.36 | $31.92 | 12600 |
| 2025-11-10 | 31.24 | $31.46 | 18400 |
| 2025-11-07 | 31.23 | $31.35 | 18200 |
| 2025-11-06 | 31.27 | $31.18 | 15128 |
| 2025-11-05 | 31.37 | $31.31 | 22133 |
| 2025-11-04 | 31.46 | $31.18 | 22225 |
| 2025-11-03 | 31.62 | $31.22 | 13438 |
| 2025-10-31 | 31.80 | $31.47 | 14545 |
| 2025-10-30 | 31.95 | $31.44 | 15400 |
| 2025-10-29 | 32.14 | $31.65 | 18400 |
| 2025-10-28 | 32.30 | $32.20 | 12547 |
| 2025-10-27 | 32.32 | $32.51 | 11300 |
| 2025-10-24 | 32.25 | $32.39 | 12600 |
| 2025-10-23 | 32.21 | $32.39 | 12024 |
| 2025-10-22 | 32.15 | $32.37 | 21534 |
| 2025-10-21 | 32.09 | $32.40 | 16700 |
| 2025-10-20 | 32.01 | $32.44 | 18800 |
| 2025-10-17 | 31.90 | $32.19 | 17600 |
| 2025-10-16 | 31.85 | $31.95 | 69230 |
| 2025-10-15 | 31.87 | $32.19 | 11212 |
| 2025-10-14 | 31.81 | $32.05 | 13500 |
| 2025-10-13 | 31.80 | $31.72 | 17200 |
| 2025-10-10 | 31.88 | $31.51 | 14422 |
| 2025-10-09 | 32.06 | $31.88 | 14644 |
| 2025-10-08 | 32.16 | $32.09 | 21400 |
| 2025-10-07 | 32.22 | $32.13 | 17916 |
| 2025-10-06 | 32.28 | $32.17 | 23400 |
| 2025-10-03 | 32.34 | $32.33 | 13103 |
| 2025-10-02 | 32.36 | $32.22 | 25317 |
| 2025-10-01 | 32.43 | $32.26 | 11000 |
| 2025-09-30 | 32.49 | $32.58 | 26600 |
| 2025-09-29 | 32.48 | $32.48 | 19000 |
| 2025-09-26 | 32.48 | $32.42 | 12023 |
| 2025-09-25 | 32.51 | $32.15 | 30800 |
| 2025-09-24 | 32.64 | $32.36 | 7804 |
| 2025-09-23 | 32.72 | $32.59 | 6629 |
| 2025-09-22 | 32.74 | $32.54 | 17800 |
| 2025-09-19 | 32.78 | $32.69 | 12927 |
| 2025-09-18 | 32.78 | $32.69 | 19800 |
| 2025-09-17 | 32.78 | $32.76 | 14723 |
| 2025-09-16 | 32.75 | $32.65 | 11639 |
| 2025-09-15 | 32.75 | $32.73 | 44500 |
| 2025-09-12 | 32.72 | $32.81 | 20400 |
| 2025-09-11 | 32.66 | $32.86 | 24400 |
| 2025-09-10 | 32.56 | $32.41 | 10319 |
| 2025-09-09 | 32.58 | $32.53 | 15538 |
| 2025-09-08 | 32.56 | $32.62 | 18600 |
| 2025-09-05 | 32.51 | $32.65 | 15133 |
| 2025-09-04 | 32.44 | $32.48 | 24700 |
| 2025-09-03 | 32.40 | $32.32 | 24910 |
| 2025-09-02 | 32.41 | $32.22 | 23700 |
| 2025-08-29 | 32.44 | $32.43 | 21700 |
| 2025-08-28 | 32.41 | $32.34 | 9000 |
| 2025-08-27 | 32.40 | $32.41 | 18507 |
| 2025-08-26 | 32.36 | $32.32 | 18000 |
| 2025-08-25 | 32.35 | $32.41 | 43100 |
| 2025-08-22 | 32.29 | $32.62 | 12728 |
| 2025-08-21 | 32.16 | $32.20 | 31400 |
| 2025-08-20 | 32.12 | $32.27 | 12803 |
| 2025-08-19 | 32.06 | $32.18 | 30300 |
| 2025-08-18 | 32.01 | $32.02 | 13448 |
| 2025-08-15 | 31.99 | $32.19 | 20200 |
| 2025-08-14 | 31.92 | $32.11 | 23302 |
| 2025-08-13 | 31.86 | $32.30 | 16600 |
| 2025-08-12 | 31.72 | $32.01 | 8300 |
| 2025-08-11 | 31.65 | $31.70 | 22142 |
| 2025-08-08 | 31.66 | $31.74 | 13715 |
| 2025-08-07 | 31.66 | $31.74 | 31518 |
| 2025-08-06 | 31.66 | $31.69 | 38823 |
| 2025-08-05 | 31.68 | $31.71 | 87128 |
| 2025-08-04 | 31.70 | $31.67 | 20418 |
| 2025-08-01 | 31.73 | $31.31 | 18500 |
| 2025-07-31 | 31.89 | $31.47 | 52435 |
| 2025-07-30 | 32.02 | $31.63 | 42300 |
| 2025-07-29 | 32.14 | $31.99 | 17200 |
| 2025-07-28 | 32.17 | $31.92 | 94300 |
| 2025-07-25 | 32.22 | $32.30 | 137000 |
| 2025-07-24 | 32.16 | $32.24 | 12147 |
| 2025-07-23 | 32.10 | $32.35 | 19948 |
| 2025-07-22 | 31.99 | $32.28 | 29100 |
| 2025-07-21 | 31.87 | $31.93 | 29624 |
| 2025-07-18 | 31.85 | $31.73 | 13300 |
| 2025-07-17 | 31.87 | $31.80 | 20906 |
| 2025-07-16 | 31.88 | $31.64 | 18225 |
| 2025-07-15 | 31.93 | $31.48 | 11000 |
| 2025-07-14 | 32.05 | $31.93 | 35400 |
| 2025-07-11 | 32.04 | $31.82 | 26021 |
| 2025-07-10 | 32.07 | $32.02 | 27100 |
| 2025-07-09 | 32.03 | $31.97 | 32113 |
| 2025-07-08 | 31.99 | $31.88 | 30100 |
| 2025-07-07 | 31.97 | $31.87 | 54000 |
| 2025-07-03 | 31.94 | $32.17 | 5111 |
| 2025-07-02 | 31.81 | $32.06 | 16700 |
| 2025-07-01 | 31.68 | $31.87 | 14700 |
| 2025-06-30 | 31.58 | $31.81 | 20807 |
| 2025-06-27 | 31.47 | $31.68 | 11300 |
| 2025-06-26 | 31.37 | $31.46 | 12317 |
| 2025-06-25 | 31.32 | $31.23 | 13109 |
| 2025-06-24 | 31.33 | $31.60 | 49200 |
| 2025-06-23 | 31.22 | $31.34 | 10200 |
| 2025-06-20 | 31.17 | $30.89 | 25500 |
| 2025-06-18 | 31.25 | $31.02 | 15300 |
| 2025-06-17 | 31.30 | $30.99 | 5041 |
| 2025-06-16 | 31.36 | $31.28 | 10617 |
| 2025-06-13 | 31.35 | $31.03 | 23000 |
| 2025-06-12 | 31.41 | $31.29 | 12338 |
| 2025-06-11 | 31.40 | $31.34 | 10900 |
| 2025-06-10 | 31.36 | $31.55 | 12819 |
| 2025-06-09 | 31.24 | $31.23 | 8900 |
| 2025-06-06 | 31.20 | $31.18 | 9500 |
| 2025-06-05 | 31.16 | $30.90 | 13900 |
| 2025-06-04 | 31.19 | $31.10 | 16800 |
| 2025-06-03 | 31.16 | $31.03 | 17700 |
| 2025-06-02 | 31.14 | $31.02 | 15500 |
| 2025-05-30 | 31.12 | $30.98 | 18400 |
| 2025-05-29 | 31.09 | $30.96 | 24100 |
| 2025-05-28 | 31.07 | $30.86 | 20014 |
| 2025-05-27 | 31.06 | $31.01 | 22000 |
| 2025-05-23 | 31.00 | $30.40 | 17800 |
| 2025-05-22 | 31.12 | $30.52 | 9438 |
| 2025-05-21 | 31.21 | $30.59 | 11636 |
| 2025-05-20 | 31.29 | $31.20 | 17156 |
| 2025-05-19 | 31.20 | $31.32 | 88400 |
| 2025-05-16 | 31.03 | $31.21 | 13100 |
| 2025-05-15 | 30.85 | $30.85 | 24900 |
| 2025-05-14 | 30.74 | $30.59 | 7431 |
| 2025-05-13 | 30.69 | $30.78 | 20322 |
| 2025-05-12 | 30.55 | $30.86 | 17200 |
| 2025-05-09 | 30.35 | $30.15 | 25800 |
| 2025-05-08 | 30.33 | $30.21 | 44300 |
| 2025-05-07 | 30.28 | $30.15 | 27221 |
| 2025-05-06 | 30.23 | $30.15 | 9100 |
| 2025-05-05 | 30.17 | $30.41 | 23309 |
| 2025-05-02 | 30.00 | $30.44 | 22017 |
| 2025-05-01 | 29.79 | $30.07 | 14000 |
| 2025-04-30 | 29.65 | $30.08 | 13326 |
| 2025-04-29 | 29.47 | $30.00 | 23600 |
| 2025-04-28 | 29.27 | $29.78 | 59532 |
| 2025-04-25 | 29.10 | $29.78 | 18900 |
| 2025-04-24 | 28.90 | $29.50 | 26100 |
| 2025-04-23 | 28.74 | $29.35 | 41100 |
| 2025-04-22 | 28.61 | $29.08 | 23200 |
| 2025-04-21 | 28.54 | $28.53 | 23816 |
| 2025-04-17 | 28.63 | $29.06 | 22700 |
| 2025-04-16 | 28.59 | $28.77 | 20119 |
| 2025-04-15 | 28.63 | $29.18 | 17247 |
| 2025-04-14 | 28.56 | $29.25 | 18512 |
| 2025-04-11 | 28.47 | $28.86 | 41146 |
| 2025-04-10 | 28.49 | $28.78 | 31800 |
| 2025-04-09 | 28.55 | $29.26 | 48548 |
| 2025-04-08 | 28.48 | $27.26 | 29835 |
| 2025-04-07 | 29.05 | $27.83 | 70130 |
| 2025-04-04 | 29.56 | $28.22 | 59100 |
| 2025-04-03 | 30.07 | $29.57 | 35515 |
| 2025-04-02 | 30.27 | $30.60 | 7542 |
| 2025-04-01 | 30.19 | $30.38 | 31200 |
| 2025-03-31 | 30.17 | $30.39 | 19400 |
| 2025-03-28 | 30.14 | $30.07 | 18300 |
| 2025-03-27 | 30.20 | $30.62 | 17938 |
| 2025-03-26 | 30.11 | $30.52 | 28700 |
| 2025-03-25 | 30.04 | $30.57 | 12536 |
| 2025-03-24 | 29.94 | $30.56 | 26400 |
| 2025-03-21 | 29.82 | $30.05 | 8300 |
| 2025-03-20 | 29.85 | $30.02 | 9818 |
| 2025-03-19 | 29.91 | $30.10 | 21500 |
| 2025-03-18 | 29.95 | $29.87 | 28100 |
| 2025-03-17 | 30.09 | $30.24 | 22600 |
| 2025-03-14 | 30.14 | $30.00 | 41700 |
| 2025-03-13 | 30.29 | $29.49 | 20502 |
| 2025-03-12 | 30.64 | $30.03 | 50236 |
| 2025-03-11 | 30.90 | $30.16 | 31100 |
| 2025-03-10 | 31.17 | $30.68 | 35537 |
| 2025-03-07 | 31.34 | $31.05 | 20500 |
| 2025-03-06 | 31.43 | $31.10 | 16100 |
| 2025-03-05 | 31.52 | $31.47 | 22044 |
| 2025-03-04 | 31.51 | $31.08 | 26227 |
| 2025-03-03 | 31.62 | $31.45 | 52902 |
| 2025-02-28 | 31.64 | $31.61 | 38228 |
| 2025-02-27 | 31.60 | $31.28 | 22648 |
| 2025-02-26 | 31.66 | $31.36 | 27800 |
| 2025-02-25 | 31.70 | $31.56 | 35300 |
| 2025-02-24 | 31.68 | $31.41 | 32700 |
| 2025-02-21 | 31.69 | $31.32 | 68700 |
| 2025-02-20 | 31.74 | $31.56 | 144900 |
| 2025-02-19 | 31.71 | $31.61 | 153100 |
| 2025-02-18 | 31.65 | $31.62 | 26200 |
| 2025-02-14 | 31.57 | $31.51 | 67200 |
| 2025-02-13 | 31.50 | $31.60 | 23845 |
| 2025-02-12 | 31.38 | $31.23 | 23736 |
| 2025-02-11 | 31.34 | $31.36 | 37439 |
| 2025-02-10 | 31.25 | $31.19 | 21017 |
| 2025-02-07 | 31.19 | $31.07 | 13837 |
| 2025-02-06 | 31.15 | $31.12 | 23718 |
| 2025-02-05 | 31.08 | $31.14 | 22300 |
| 2025-02-04 | 30.99 | $31.00 | 15600 |
| 2025-02-03 | 30.91 | $31.01 | 35039 |
| 2025-01-31 | 30.81 | $30.96 | 24903 |
| 2025-01-30 | 30.69 | $31.03 | 106500 |
| 2025-01-29 | 30.53 | $30.77 | 46100 |
| 2025-01-28 | 30.42 | $30.85 | 79224 |
| 2025-01-27 | 30.25 | $31.08 | 242400 |
| 2025-01-24 | 29.97 | $30.53 | 604900 |
| 2025-01-23 | 29.81 | $30.06 | 1.8M |
| 2025-01-22 | 29.76 | $30.22 | 21500 |
| 2025-01-21 | 29.66 | $30.34 | 53610 |
| 2025-01-17 | 29.50 | $29.97 | 160946 |
| 2025-01-16 | 29.43 | $29.94 | 27212 |
| 2025-01-15 | 29.36 | $29.72 | 32100 |
| 2025-01-14 | 29.35 | $29.56 | 33013 |
| 2025-01-13 | 29.40 | $29.61 | 28500 |
| 2025-01-10 | 29.45 | $29.41 | 37529 |
| 2025-01-08 | 29.58 | $29.83 | 23322 |
| 2025-01-07 | 29.62 | $29.75 | 22500 |
| 2025-01-06 | 29.70 | $29.96 | 50019 |
| 2025-01-03 | 29.75 | $29.99 | 60100 |
| 2025-01-02 | 29.80 | $29.84 | 33023 |
| 2024-12-31 | 29.91 | $29.97 | 40709 |
| 2024-12-30 | 30.02 | $29.91 | 21433 |
| 2024-12-27 | 30.18 | $30.21 | 43600 |
| 2024-12-26 | 30.29 | $30.43 | 11039 |
| 2024-12-24 | 30.35 | $30.39 | 16000 |
| 2024-12-23 | 30.45 | $30.18 | 17100 |
| 2024-12-20 | 30.65 | $30.30 | 64600 |
| 2024-12-19 | 30.85 | $30.01 | 45311 |
| 2024-12-18 | 31.20 | $30.26 | 39900 |
| 2024-12-17 | 31.54 | $31.14 | 32600 |
| 2024-12-16 | 31.67 | $31.32 | 42427 |
| 2024-12-13 | 31.78 | $31.40 | 120600 |
| 2024-12-12 | 31.88 | $31.62 | 33000 |
| 2024-12-11 | 31.94 | $31.65 | 34108 |
| 2024-12-10 | 31.98 | $31.60 | 157500 |
| 2024-12-09 | 32.05 | $31.65 | 685944 |
| 2024-12-06 | 32.12 | $31.84 | 100700 |
| 2024-12-05 | 32.12 | $31.80 | 145700 |
| 2024-12-04 | 32.14 | $31.83 | 321200 |
| 2024-12-03 | 32.14 | $31.93 | 231800 |
| 2024-12-02 | 32.10 | $31.99 | 17536 |
| 2024-11-29 | 32.03 | $32.05 | 7600 |
| 2024-11-27 | 31.91 | $31.96 | 19221 |
| 2024-11-26 | 31.78 | $31.90 | 35300 |
| 2024-11-25 | 31.64 | $31.82 | 26000 |
| 2024-11-22 | 31.48 | $31.52 | 145127 |
| 2024-11-21 | 31.37 | $31.29 | 69511 |
| 2024-11-20 | 31.31 | $31.12 | 17300 |
| 2024-11-19 | 31.28 | $31.14 | 62100 |
| 2024-11-18 | 31.23 | $31.10 | 63900 |
| 2024-11-15 | 31.17 | $30.87 | 28000 |
| 2024-11-14 | 31.17 | $31.05 | 22000 |
| 2024-11-13 | 31.10 | $31.27 | 36825 |
| 2024-11-12 | 30.93 | $31.14 | 20900 |
| 2024-11-11 | 30.77 | $31.33 | 39700 |
| 2024-11-08 | 30.50 | $31.09 | 18800 |
| 2024-11-07 | 30.25 | $30.88 | 29200 |
| 2024-11-06 | 30.00 | $30.65 | 29500 |
| 2024-11-05 | 29.76 | $29.93 | 32239 |
| 2024-11-04 | 29.71 | $29.56 | 26100 |
| 2024-11-01 | 29.75 | $29.62 | 16900 |
| 2024-10-31 | 29.79 | $29.53 | 23424 |
| 2024-10-30 | 29.86 | $29.89 | 32045 |
| 2024-10-29 | 29.83 | $29.81 | 35600 |
| 2024-10-28 | 29.82 | $29.90 | 23000 |
| 2024-10-25 | 29.77 | $29.72 | 12300 |
| 2024-10-24 | 29.77 | $29.84 | 12831 |
| 2024-10-23 | 29.73 | $29.58 | 7510 |
| 2024-10-22 | 29.77 | $29.69 | 25900 |
| 2024-10-21 | 29.77 | $29.70 | 16500 |
| 2024-10-18 | 29.76 | $29.99 | 23000 |
| 2024-10-17 | 29.67 | $29.84 | 26934 |
| 2024-10-16 | 29.59 | $29.90 | 10700 |
| 2024-10-15 | 29.48 | $29.70 | 136800 |
| 2024-10-14 | 29.41 | $29.60 | 24129 |
| 2024-10-11 | 29.35 | $29.41 | 23628 |
| 2024-10-10 | 29.33 | $29.22 | 16700 |
| 2024-10-09 | 29.38 | $29.42 | 11800 |
| 2024-10-08 | 29.37 | $29.30 | 29004 |
| 2024-10-07 | 29.39 | $29.04 | 19900 |
| 2024-10-04 | 29.51 | $29.51 | 11200 |
| 2024-10-03 | 29.49 | $29.14 | 18010 |
| 2024-10-02 | 29.59 | $29.33 | 9600 |
| 2024-10-01 | 29.65 | $29.47 | 11400 |
| 2024-09-30 | 29.67 | $29.59 | 12300 |
| 2024-09-27 | 29.65 | $29.56 | 22008 |
| 2024-09-26 | 29.64 | $29.55 | 12809 |
| 2024-09-25 | 29.62 | $29.41 | 6839 |
| 2024-09-24 | 29.63 | $29.59 | 17900 |
| 2024-09-23 | 29.59 | $29.60 | 14500 |
| 2024-09-20 | 29.54 | $29.45 | 17906 |
| 2024-09-19 | 29.51 | $29.64 | 49412 |
| 2024-09-18 | 29.41 | $29.35 | 13900 |
| 2024-09-17 | 29.38 | $29.50 | 26902 |
| 2024-09-16 | 29.29 | $29.48 | 21719 |
| 2024-09-13 | 29.19 | $29.27 | 14300 |
| 2024-09-12 | 29.12 | $29.11 | 9100 |
| 2024-09-11 | 29.08 | $28.98 | 11225 |
| 2024-09-10 | 29.08 | $28.93 | 14500 |
| 2024-09-09 | 29.08 | $28.93 | 16939 |
| 2024-09-06 | 29.09 | $28.51 | 22709 |
| 2024-09-05 | 29.22 | $29.00 | 14908 |
| 2024-09-04 | 29.22 | $29.04 | 15937 |
| 2024-09-03 | 29.20 | $29.05 | 18742 |
| 2024-08-30 | 29.17 | $29.27 | 20200 |
| 2024-08-29 | 29.06 | $28.98 | 14708 |
| 2024-08-28 | 29.01 | $28.94 | 24300 |
| 2024-08-27 | 28.96 | $29.08 | 24462 |
| 2024-08-26 | 28.84 | $29.12 | 62042 |
| 2024-08-23 | 28.68 | $28.95 | 38100 |
| 2024-08-22 | 28.54 | $28.65 | 11323 |
| 2024-08-21 | 28.45 | $28.81 | 12645 |
| 2024-08-20 | 28.30 | $28.68 | 14900 |
| 2024-08-19 | 28.15 | $28.67 | 23100 |
| 2024-08-16 | 27.97 | $28.44 | 14200 |
| 2024-08-15 | 27.82 | $28.41 | 37300 |
| 2024-08-14 | 27.65 | $28.03 | 10922 |
| 2024-08-13 | 27.57 | $27.94 | 9900 |
| 2024-08-12 | 27.49 | $27.59 | 14200 |
| 2024-08-09 | 27.52 | $27.74 | 26440 |
| 2024-08-08 | 27.51 | $27.64 | 22000 |
| 2024-08-07 | 27.54 | $27.23 | 28300 |
| 2024-08-06 | 27.70 | $27.33 | 38000 |
| 2024-08-05 | 27.87 | $27.05 | 45000 |
| 2024-08-02 | 28.16 | $27.79 | 16800 |
| 2024-08-01 | 28.28 | $28.25 | 14700 |
| 2024-07-31 | 28.29 | $28.44 | 30500 |
| 2024-07-30 | 28.24 | $28.27 | 61131 |
| 2024-07-29 | 28.22 | $28.29 | 116718 |
| 2024-07-26 | 28.20 | $28.06 | 24700 |
| 2024-07-25 | 28.24 | $27.75 | 30035 |
| 2024-07-24 | 28.39 | $27.78 | 50400 |
| 2024-07-23 | 28.56 | $28.37 | 17524 |
| 2024-07-22 | 28.58 | $28.42 | 23800 |
| 2024-07-19 | 28.57 | $28.24 | 21709 |
| 2024-07-18 | 28.63 | $28.48 | 10215 |
| 2024-07-17 | 28.61 | $28.65 | 15432 |
| 2024-07-16 | 28.53 | $28.71 | 41400 |
| 2024-07-15 | 28.40 | $28.39 | 22738 |
| 2024-07-12 | 28.35 | $28.37 | 19706 |
| 2024-07-11 | 28.29 | $28.23 | 44001 |
| 2024-07-10 | 28.25 | $28.39 | 22714 |
| 2024-07-09 | 28.15 | $28.24 | 13002 |
| 2024-07-08 | 28.07 | $28.15 | 45117 |
| 2024-07-05 | 28.00 | $28.25 | 20900 |
| 2024-07-03 | 27.88 | $27.98 | 5436 |
| 2024-07-02 | 27.82 | $27.91 | 8500 |
| 2024-07-01 | 27.76 | $27.57 | 25239 |
| 2024-06-28 | 27.80 | $27.72 | 18622 |
| 2024-06-27 | 27.79 | $27.75 | 165600 |
| 2024-06-26 | 27.77 | $27.85 | 33701 |
| 2024-06-25 | 27.71 | $27.76 | 30649 |
| 2024-06-24 | 27.67 | $27.84 | 20600 |
| 2024-06-21 | 27.58 | $27.69 | 23804 |
| 2024-06-20 | 27.53 | $27.58 | 75100 |
| 2024-06-18 | 27.49 | $27.55 | 16600 |
| 2024-06-17 | 27.46 | $27.55 | 44032 |
| 2024-06-14 | 27.42 | $27.33 | 37046 |
| 2024-06-13 | 27.44 | $27.33 | 28202 |
| 2024-06-12 | 27.46 | $27.34 | 21600 |
| 2024-06-11 | 27.48 | $27.38 | 18905 |
| 2024-06-10 | 27.49 | $27.49 | 21412 |
| 2024-06-07 | 27.46 | $27.51 | 18100 |
| 2024-06-06 | 27.42 | $27.55 | 31500 |
| 2024-06-05 | 27.36 | $27.48 | 21400 |
| 2024-06-04 | 27.31 | $27.40 | 36200 |
| 2024-06-03 | 27.27 | $27.28 | 26600 |
| 2024-05-31 | 27.26 | $27.33 | 25742 |
| 2024-05-30 | 27.24 | $27.03 | 12319 |
| 2024-05-29 | 27.29 | $26.95 | 23000 |
| 2024-05-28 | 27.39 | $27.13 | 41325 |
| 2024-05-24 | 27.45 | $27.30 | 16111 |
| 2024-05-23 | 27.47 | $27.00 | 57530 |
| 2024-05-22 | 27.58 | $27.37 | 22638 |
| 2024-05-21 | 27.60 | $27.53 | 38700 |
| 2024-05-20 | 27.56 | $27.46 | 138011 |
| 2024-05-17 | 27.54 | $27.67 | 30200 |
| 2024-05-16 | 27.44 | $27.45 | 19900 |
| 2024-05-15 | 27.38 | $27.56 | 29800 |
| 2024-05-14 | 27.28 | $27.45 | 16400 |
| 2024-05-13 | 27.19 | $27.37 | 16426 |
| 2024-05-10 | 27.10 | $27.34 | 19826 |
| 2024-05-09 | 26.99 | $27.42 | 23117 |
| 2024-05-08 | 26.84 | $27.08 | 24604 |
| 2024-05-07 | 26.77 | $27.31 | 32700 |
| 2024-05-06 | 26.61 | $27.09 | 18503 |
| 2024-05-03 | 26.48 | $26.89 | 25800 |
| 2024-05-02 | 26.39 | $26.57 | 39943 |
| 2024-05-01 | 26.39 | $26.55 | 30211 |
| 2024-04-30 | 26.40 | $26.43 | 113100 |
| 2024-04-29 | 26.46 | $26.87 | 15600 |
| 2024-04-26 | 26.39 | $26.74 | 16300 |
| 2024-04-25 | 26.35 | $26.56 | 27500 |
| 2024-04-24 | 26.37 | $26.74 | 18700 |
| 2024-04-23 | 26.34 | $26.59 | 101600 |
| 2024-04-22 | 26.36 | $26.43 | 23100 |
| 2024-04-19 | 26.43 | $26.34 | 17700 |
| 2024-04-18 | 26.56 | $26.35 | 94500 |
| 2024-04-17 | 26.72 | $26.36 | 12716 |
| 2024-04-16 | 26.92 | $26.37 | 18648 |
| 2024-04-15 | 27.16 | $26.67 | 13034 |
| 2024-04-12 | 27.37 | $26.91 | 17300 |
| 2024-04-11 | 27.54 | $27.26 | 27210 |
| 2024-04-10 | 27.64 | $27.46 | 29928 |
| 2024-04-09 | 27.69 | $27.78 | 44612 |
| 2024-04-08 | 27.66 | $27.63 | 14900 |
| 2024-04-05 | 27.66 | $27.56 | 30300 |
| 2024-04-04 | 27.69 | $27.30 | 8933 |
| 2024-04-03 | 27.80 | $27.70 | 30433 |
| 2024-04-02 | 27.80 | $27.58 | 11900 |
| 2024-04-01 | 27.85 | $27.75 | 23800 |
| 2024-03-28 | 27.84 | $28.00 | 10900 |
| 2024-03-27 | 27.76 | $27.93 | 14700 |
| 2024-03-26 | 27.67 | $27.58 | 73836 |
| 2024-03-25 | 27.67 | $27.57 | 23100 |
| 2024-03-22 | 27.68 | $27.63 | 21200 |
| 2024-03-21 | 27.66 | $27.85 | 13949 |
| 2024-03-20 | 27.56 | $27.75 | 12300 |
| 2024-03-19 | 27.47 | $27.52 | 19247 |
| 2024-03-18 | 27.44 | $27.38 | 22208 |
| 2024-03-15 | 27.44 | $27.21 | 22900 |
| 2024-03-14 | 27.49 | $27.28 | 36700 |
| 2024-03-13 | 27.52 | $27.57 | 26500 |
| 2024-03-12 | 27.47 | $27.48 | 23737 |
| 2024-03-11 | 27.43 | $27.41 | 43200 |
| 2024-03-08 | 27.40 | $27.41 | 89600 |
| 2024-03-07 | 27.36 | $27.40 | 45200 |
| 2024-03-06 | 27.32 | $27.25 | 16241 |
| 2024-03-05 | 27.30 | $27.01 | 934200 |
| 2024-03-04 | 27.36 | $27.38 | 21500 |
| 2024-03-01 | 27.31 | $27.40 | 14211 |
| 2024-02-29 | 27.24 | $27.35 | 15734 |
| 2024-02-28 | 27.16 | $27.18 | 381900 |
| 2024-02-27 | 27.12 | $27.19 | 20100 |
| 2024-02-26 | 27.06 | $26.96 | 24404 |
| 2024-02-23 | 27.07 | $27.27 | 6800 |
| 2024-02-22 | 26.96 | $27.14 | 21006 |
| 2024-02-21 | 26.88 | $26.89 | 14200 |
| 2024-02-20 | 26.86 | $26.78 | 20700 |
| 2024-02-16 | 26.86 | $26.83 | 31939 |
| 2024-02-15 | 26.84 | $27.15 | 35003 |
| 2024-02-14 | 26.72 | $26.76 | 7000 |
| 2024-02-13 | 26.69 | $26.46 | 22300 |
| 2024-02-12 | 26.74 | $26.84 | 16900 |
| 2024-02-09 | 26.69 | $26.80 | 32200 |
| 2024-02-08 | 26.64 | $26.71 | 13214 |
| 2024-02-07 | 26.60 | $26.67 | 24500 |
| 2024-02-06 | 26.56 | $26.66 | 49300 |
| 2024-02-05 | 26.52 | $26.41 | 71607 |
| 2024-02-02 | 26.54 | $26.79 | 15631 |
| 2024-02-01 | 26.45 | $26.61 | 17937 |
| 2024-01-31 | 26.40 | $26.24 | 18931 |
| 2024-01-30 | 26.44 | $26.71 | 53300 |
| 2024-01-29 | 26.35 | $26.65 | 64046 |
| 2024-01-26 | 26.26 | $26.55 | 11000 |
| 2024-01-25 | 26.17 | $26.34 | 24100 |
| 2024-01-24 | 26.14 | $26.26 | 26800 |
| 2024-01-23 | 26.12 | $26.28 | 26408 |
| 2024-01-22 | 26.10 | $26.22 | 50801 |
| 2024-01-19 | 26.08 | $26.21 | 20711 |
| 2024-01-18 | 26.07 | $25.91 | 20825 |
| 2024-01-17 | 26.15 | $25.81 | 32000 |
| 2024-01-16 | 26.28 | $26.10 | 26811 |
| 2024-01-12 | 26.35 | $26.15 | 18629 |
| 2024-01-11 | 26.41 | $26.20 | 24441 |
| 2024-01-10 | 26.46 | $26.37 | 44701 |
| 2024-01-09 | 26.48 | $26.29 | 32134 |
| 2024-01-08 | 26.51 | $26.50 | 18234 |
| 2024-01-05 | 26.49 | $26.14 | 29300 |
| 2024-01-04 | 26.57 | $26.09 | 10938 |
| 2024-01-03 | 26.68 | $26.12 | 23200 |
| 2024-01-02 | 26.80 | $26.51 | 24200 |
| 2023-12-29 | 26.81 | $26.53 | 39000 |
| 2023-12-28 | 26.81 | $26.68 | 6000 |
| 2023-12-27 | 26.75 | $26.58 | 20339 |
| 2023-12-26 | 26.71 | $26.54 | 13140 |
| 2023-12-22 | 26.66 | $26.44 | 41600 |
| 2023-12-21 | 26.62 | $26.58 | 25000 |
| 2023-12-20 | 26.52 | $26.29 | 33700 |
| 2023-12-19 | 26.48 | $26.61 | 24800 |
| 2023-12-18 | 26.32 | $26.45 | 15121 |
| 2023-12-15 | 26.17 | $26.31 | 29400 |
| 2023-12-14 | 26.02 | $26.44 | 44443 |
| 2023-12-13 | 25.79 | $25.95 | 52825 |
| 2023-12-12 | 25.66 | $25.59 | 15135 |
| 2023-12-11 | 25.61 | $25.49 | 16847 |
| 2023-12-08 | 25.57 | $25.42 | 73600 |
| 2023-12-07 | 25.54 | $25.38 | 15716 |
| 2023-12-06 | 25.51 | $25.18 | 13400 |
| 2023-12-05 | 25.52 | $25.18 | 65906 |
| 2023-12-04 | 25.54 | $25.29 | 16700 |
| 2023-12-01 | 25.51 | $25.43 | 12600 |
| 2023-11-30 | 25.43 | $25.25 | 96503 |
| 2023-11-29 | 25.38 | $25.13 | 14500 |
| 2023-11-28 | 25.34 | $25.13 | 7624 |
| 2023-11-27 | 25.29 | $25.10 | 19800 |
| 2023-11-24 | 25.23 | $25.14 | 6200 |
| 2023-11-22 | 25.14 | $25.10 | 22115 |
| 2023-11-21 | 25.02 | $25.00 | 34445 |
| 2023-11-20 | 24.91 | $25.04 | 57813 |
| 2023-11-17 | 24.76 | $24.91 | 20939 |
| 2023-11-16 | 24.60 | $24.80 | 16937 |
| 2023-11-15 | 24.44 | $24.85 | 179521 |
| 2023-11-14 | 24.22 | $24.68 | 22300 |
| 2023-11-13 | 24.00 | $24.09 | 27236 |
| 2023-11-10 | 23.92 | $24.10 | 8747 |
| 2023-11-09 | 23.81 | $23.77 | 7548 |
| 2023-11-08 | 23.78 | $23.99 | 11500 |
| 2023-11-07 | 23.68 | $23.99 | 31400 |
| 2023-11-06 | 23.56 | $24.00 | 11409 |
| 2023-11-03 | 23.40 | $24.10 | 71836 |
| 2023-11-02 | 23.18 | $23.75 | 268704 |
| 2023-11-01 | 23.02 | $23.34 | 7500 |
| 2023-10-31 | 22.96 | $23.21 | 15747 |
| 2023-10-30 | 22.94 | $23.08 | 141114 |
| 2023-10-27 | 22.95 | $22.70 | 1.6M |
| 2023-10-26 | 23.10 | $22.77 | 45600 |
| 2023-10-25 | 23.26 | $23.10 | 9100 |
| 2023-10-24 | 23.35 | $23.39 | 13400 |
| 2023-10-23 | 23.38 | $23.15 | 10600 |
| 2023-10-20 | 23.49 | $23.25 | 28100 |
| 2023-10-19 | 23.60 | $23.51 | 20100 |
| 2023-10-18 | 23.65 | $23.70 | 423547 |
| 2023-10-17 | 23.65 | $24.04 | 31146 |
| 2023-10-16 | 23.55 | $23.88 | 4201 |
| 2023-10-13 | 23.49 | $23.59 | 21400 |
| 2023-10-12 | 23.50 | $23.63 | 15501 |
| 2023-10-11 | 23.51 | $23.88 | 45300 |
| 2023-10-10 | 23.44 | $23.88 | 34300 |
| 2023-10-09 | 23.36 | $23.67 | 16645 |
| 2023-10-06 | 23.34 | $23.57 | 29312 |
| 2023-10-05 | 23.36 | $23.40 | 16500 |
| 2023-10-04 | 23.44 | $23.56 | 39600 |
| 2023-10-03 | 23.49 | $23.30 | 11315 |
| 2023-10-02 | 23.64 | $23.64 | 18101 |
| 2023-09-29 | 23.72 | $23.67 | 23446 |
| 2023-09-28 | 23.81 | $23.81 | 18916 |
| 2023-09-27 | 23.89 | $23.63 | 23700 |
| 2023-09-26 | 24.04 | $23.66 | 46200 |
| 2023-09-25 | 24.23 | $23.96 | 24603 |
| 2023-09-22 | 24.36 | $23.94 | 23100 |
| 2023-09-21 | 24.53 | $24.09 | 94200 |
| 2023-09-20 | 24.69 | $24.51 | 62000 |
| 2023-09-19 | 24.75 | $24.74 | 8400 |
| 2023-09-18 | 24.76 | $24.77 | 18632 |
| 2023-09-15 | 24.75 | $24.80 | 18916 |
| 2023-09-14 | 24.74 | $25.08 | 8316 |
| 2023-09-13 | 24.63 | $24.81 | 8600 |
| 2023-09-12 | 24.59 | $24.75 | 12400 |
| 2023-09-11 | 24.55 | $24.82 | 11703 |
| 2023-09-08 | 24.49 | $24.52 | 9800 |
| 2023-09-07 | 24.52 | $24.49 | 56047 |
| 2023-09-06 | 24.55 | $24.50 | 29700 |
| 2023-09-05 | 24.60 | $24.63 | 37900 |
| 2023-09-01 | 24.62 | $24.72 | 11815 |
| 2023-08-31 | 24.61 | $24.87 | 16735 |
| 2023-08-30 | 24.56 | $24.92 | 38900 |
| 2023-08-29 | 24.48 | $24.88 | 178436 |
| 2023-08-28 | 24.40 | $24.64 | 10800 |
| 2023-08-25 | 24.38 | $24.45 | 22600 |
| 2023-08-24 | 24.41 | $24.38 | 12000 |
| 2023-08-23 | 24.49 | $24.59 | 5249 |
| 2023-08-22 | 24.51 | $24.37 | 7603 |
| 2023-08-21 | 24.61 | $24.45 | 12328 |
| 2023-08-18 | 24.72 | $24.46 | 14300 |
| 2023-08-17 | 24.84 | $24.48 | 46446 |
| 2023-08-16 | 24.98 | $24.72 | 33913 |
| 2023-08-15 | 25.08 | $24.87 | 34703 |
| 2023-08-14 | 25.16 | $25.12 | 18434 |
| 2023-08-11 | 25.16 | $25.07 | 17200 |
| 2023-08-10 | 25.19 | $25.06 | 23500 |
| 2023-08-09 | 25.22 | $25.04 | 7820 |
| 2023-08-08 | 25.26 | $25.19 | 21100 |
| 2023-08-07 | 25.26 | $25.22 | 9012 |
| 2023-08-04 | 25.25 | $24.91 | 21148 |
| 2023-08-03 | 25.33 | $25.06 | 9645 |
| 2023-08-02 | 25.37 | $25.13 | 17500 |
| 2023-08-01 | 25.40 | $25.33 | 100400 |
| 2023-07-31 | 25.37 | $25.37 | 11736 |
| 2023-07-28 | 25.31 | $25.36 | 9419 |
| 2023-07-27 | 25.23 | $25.13 | 14800 |
| 2023-07-26 | 25.21 | $25.27 | 13700 |
| 2023-07-25 | 25.13 | $25.12 | 19300 |
| 2023-07-24 | 25.07 | $25.02 | 25900 |
| 2023-07-21 | 25.03 | $24.93 | 59701 |
| 2023-07-20 | 25.01 | $24.97 | 5924 |
| 2023-07-19 | 24.96 | $24.99 | 74211 |
| 2023-07-18 | 24.88 | $24.91 | 15900 |
| 2023-07-17 | 24.81 | $24.77 | 24200 |
| 2023-07-14 | 24.77 | $24.77 | 9700 |
| 2023-07-13 | 24.71 | $24.86 | 14600 |
| 2023-07-12 | 24.60 | $24.68 | 302913 |
| 2023-07-11 | 24.52 | $24.49 | 59900 |
| 2023-07-10 | 24.47 | $24.22 | 21200 |
| 2023-07-07 | 24.50 | $24.26 | 25624 |
| 2023-07-06 | 24.52 | $24.24 | 18645 |
| 2023-07-05 | 24.54 | $24.44 | 21745 |
| 2023-07-03 | 24.49 | $24.75 | 12700 |
| 2023-06-30 | 24.33 | $24.49 | 73300 |
| 2023-06-29 | 24.21 | $24.19 | 18900 |
| 2023-06-28 | 24.16 | $24.05 | 18821 |
| 2023-06-27 | 24.13 | $24.05 | 14200 |
| 2023-06-26 | 24.09 | $23.71 | 8300 |
| 2023-06-23 | 24.15 | $23.83 | 35200 |
| 2023-06-22 | 24.17 | $23.92 | 17000 |
| 2023-06-21 | 24.16 | $23.88 | 6200 |
| 2023-06-20 | 24.15 | $24.01 | 11200 |
| 2023-06-16 | 24.09 | $24.14 | 7700 |
| 2023-06-15 | 23.98 | $24.15 | 13700 |
| 2023-06-14 | 23.82 | $23.88 | 26300 |
| 2023-06-13 | 23.71 | $23.95 | 51100 |
| 2023-06-12 | 23.55 | $23.67 | 16600 |
| 2023-06-09 | 23.44 | $23.52 | 22900 |
| 2023-06-08 | 23.34 | $23.50 | 196400 |
| 2023-06-07 | 23.23 | $23.43 | 11000 |
| 2023-06-06 | 23.11 | $23.45 | 32194 |
| 2023-06-05 | 22.95 | $23.25 | 73804 |
| 2023-06-02 | 22.82 | $23.24 | 14500 |
| 2023-06-01 | 22.66 | $22.76 | 15692 |
| 2023-05-31 | 22.61 | $22.51 | 18200 |
| 2023-05-30 | 22.64 | $22.71 | 17641 |
| 2023-05-26 | 22.60 | $22.66 | 16100 |
| 2023-05-25 | 22.58 | $22.34 | 18900 |
| 2023-05-24 | 22.65 | $22.40 | 16669 |
| 2023-05-23 | 22.71 | $22.60 | 51000 |
| 2023-05-22 | 22.72 | $22.84 | 13900 |
| 2023-05-19 | 22.66 | $22.84 | 11800 |
| 2023-05-18 | 22.58 | $22.94 | 7025 |
| 2023-05-17 | 22.45 | $22.67 | 31000 |
| 2023-05-16 | 22.38 | $22.29 | 27816 |
| 2023-05-15 | 22.42 | $22.52 | 11703 |
| 2023-05-12 | 22.39 | $22.34 | 19215 |
| 2023-05-11 | 22.41 | $22.45 | 24553 |
| 2023-05-10 | 22.40 | $22.39 | 36313 |
| 2023-05-09 | 22.41 | $22.33 | 10927 |
| 2023-05-08 | 22.44 | $22.49 | 10426 |
| 2023-05-05 | 22.42 | $22.40 | 25044 |
| 2023-05-04 | 22.43 | $22.02 | 24458 |
| 2023-05-03 | 22.57 | $22.21 | 17390 |
| 2023-05-02 | 22.66 | $22.61 | 53400 |
| 2023-05-01 | 22.66 | $22.74 | 26300 |
| 2023-04-28 | 22.60 | $22.75 | 34300 |
| 2023-04-27 | 22.54 | $22.56 | 11100 |
| 2023-04-26 | 22.51 | $22.02 | 10700 |
| 2023-04-25 | 22.65 | $22.21 | 22800 |
| 2023-04-24 | 22.76 | $22.60 | 7740 |
| 2023-04-21 | 22.76 | $22.58 | 14900 |
| 2023-04-20 | 22.77 | $22.57 | 37100 |
| 2023-04-19 | 22.78 | $22.78 | 76977 |
| 2023-04-18 | 22.73 | $22.80 | 22800 |
| 2023-04-17 | 22.65 | $22.80 | 11100 |
| 2023-04-14 | 22.55 | $22.70 | 10348 |
| 2023-04-13 | 22.45 | $22.60 | 39765 |
| 2023-04-12 | 22.37 | $22.33 | 62500 |
| 2023-04-11 | 22.35 | $22.43 | 19800 |
| 2023-04-10 | 22.29 | $22.35 | 13600 |
| 2023-04-06 | 22.25 | $22.32 | 9000 |
| 2023-04-05 | 22.20 | $22.23 | 17000 |
| 2023-04-04 | 22.17 | $22.41 | 22200 |
| 2023-04-03 | 22.08 | $22.53 | 26017 |
| 2023-03-31 | 21.93 | $22.67 | 47232 |
| 2023-03-30 | 21.71 | $22.26 | 24823 |
| 2023-03-29 | 21.57 | $22.09 | 22100 |
| 2023-03-28 | 21.46 | $21.66 | 40800 |
| 2023-03-27 | 21.46 | $21.74 | 23900 |
| 2023-03-24 | 21.44 | $21.70 | 103900 |
| 2023-03-23 | 21.44 | $21.63 | 23700 |
| 2023-03-22 | 21.47 | $21.52 | 23241 |
| 2023-03-21 | 21.55 | $22.01 | 17305 |
| 2023-03-20 | 21.49 | $21.72 | 45900 |
| 2023-03-17 | 21.52 | $21.59 | 13533 |
| 2023-03-16 | 21.60 | $21.94 | 6522 |
| 2023-03-15 | 21.60 | $21.55 | 198627 |
| 2023-03-14 | 21.72 | $21.85 | 13800 |
| 2023-03-13 | 21.79 | $21.41 | 19700 |
| 2023-03-10 | 22.02 | $21.49 | 77400 |
| 2023-03-09 | 22.27 | $21.91 | 44700 |
| 2023-03-08 | 22.46 | $22.50 | 12948 |
| 2023-03-07 | 22.50 | $22.40 | 64300 |
| 2023-03-06 | 22.58 | $22.85 | 292600 |
| 2023-03-03 | 22.55 | $22.84 | 7800 |
| 2023-03-02 | 22.51 | $22.40 | 8400 |
| 2023-03-01 | 22.60 | $22.31 | 11900 |
| 2023-02-28 | 22.75 | $22.58 | 8100 |
| 2023-02-27 | 22.84 | $22.57 | 9400 |
| 2023-02-24 | 22.96 | $22.48 | 36200 |
| 2023-02-23 | 23.13 | $22.75 | 27400 |
| 2023-02-22 | 23.25 | $22.62 | 15500 |
| 2023-02-21 | 23.44 | $22.67 | 28800 |
| 2023-02-17 | 23.65 | $23.19 | 14438 |
| 2023-02-16 | 23.73 | $23.33 | 21500 |
| 2023-02-15 | 23.78 | $23.62 | 22900 |
| 2023-02-14 | 23.74 | $23.55 | 24640 |
| 2023-02-13 | 23.71 | $23.49 | 15513 |
| 2023-02-10 | 23.69 | $23.21 | 16617 |
| 2023-02-09 | 23.73 | $23.27 | 13900 |
| 2023-02-08 | 23.76 | $23.46 | 16300 |
| 2023-02-07 | 23.73 | $23.61 | 41803 |
| 2023-02-06 | 23.64 | $23.39 | 41900 |
| 2023-02-03 | 23.58 | $23.55 | 32235 |
| 2023-02-02 | 23.44 | $23.89 | 24834 |
| 2023-02-01 | 23.17 | $23.39 | 35400 |
| 2023-01-31 | 22.98 | $23.10 | 25000 |
| 2023-01-30 | 22.83 | $22.75 | 51000 |
| 2023-01-27 | 22.76 | $23.00 | 138300 |
| 2023-01-26 | 22.58 | $22.80 | 163000 |
| 2023-01-25 | 22.42 | $22.50 | 38325 |
| 2023-01-24 | 22.32 | $22.48 | 27631 |
| 2023-01-23 | 22.19 | $22.46 | 430300 |
| 2023-01-20 | 22.04 | $22.14 | 11216 |
| 2023-01-19 | 21.95 | $21.70 | 38804 |
| 2023-01-18 | 21.99 | $21.94 | 449200 |
| 2023-01-17 | 21.94 | $22.32 | 115140 |
| 2023-01-13 | 21.77 | $22.28 | 12129 |
| 2023-01-12 | 21.57 | $22.23 | 27405 |
| 2023-01-11 | 21.34 | $22.08 | 29400 |
| 2023-01-10 | 21.10 | $21.60 | 19900 |
| 2023-01-09 | 20.97 | $21.49 | 22707 |
| 2023-01-06 | 20.85 | $21.38 | 46500 |
| 2023-01-05 | 20.74 | $20.85 | 30935 |
| 2023-01-04 | 20.78 | $21.23 | 24528 |
| 2023-01-03 | 20.72 | $20.95 | 16500 |
| 2022-12-30 | 20.74 | $21.01 | 41600 |
| 2022-12-29 | 20.74 | $21.06 | 59700 |
| 2022-12-28 | 20.74 | $20.55 | 43100 |
| 2022-12-27 | 20.91 | $20.81 | 34400 |
| 2022-12-23 | 21.03 | $20.94 | 83200 |
| 2022-12-22 | 21.15 | $20.90 | 40400 |
| 2022-12-21 | 21.31 | $21.23 | 40800 |
| 2022-12-20 | 21.41 | $20.99 | 45411 |
| 2022-12-19 | 21.61 | $21.03 | 304238 |
| 2022-12-16 | 21.84 | $21.28 | 61200 |
| 2022-12-15 | 22.04 | $21.60 | 168300 |
| 2022-12-14 | 22.18 | $22.08 | 34400 |
| 2022-12-13 | 22.20 | $22.32 | 38100 |
| 2022-12-12 | 22.15 | $22.05 | 81010 |
| 2022-12-09 | 22.18 | $21.84 | 39327 |
| 2022-12-08 | 22.27 | $21.94 | 40300 |
| 2022-12-07 | 22.34 | $21.75 | 32100 |
| 2022-12-06 | 22.49 | $21.79 | 49206 |
| 2022-12-05 | 22.66 | $22.12 | 17602 |
| 2022-12-02 | 22.75 | $22.62 | 54445 |
| 2022-12-01 | 22.69 | $22.70 | 797030 |
| 2022-11-30 | 22.59 | $22.74 | 68314 |
| 2022-11-29 | 22.44 | $22.08 | 310840 |
| 2022-11-28 | 22.47 | $22.01 | 31903 |
| 2022-11-25 | 22.52 | $22.39 | 2414 |
| 2022-11-23 | 22.45 | $22.36 | 19731 |
| 2022-11-22 | 22.37 | $22.23 | 61545 |
| 2022-11-21 | 22.30 | $21.97 | 85412 |
| 2022-11-18 | 22.29 | $22.06 | 18200 |
| 2022-11-17 | 22.24 | $21.95 | 47900 |
| 2022-11-16 | 22.21 | $22.07 | 144300 |
| 2022-11-15 | 22.13 | $22.31 | 682800 |
| 2022-11-14 | 21.94 | $22.08 | 77127 |
| 2022-11-11 | 21.78 | $22.44 | 44300 |
| 2022-11-10 | 21.47 | $22.18 | 17142 |
| 2022-11-09 | 21.16 | $20.74 | 20718 |
| 2022-11-08 | 21.23 | $21.20 | 10500 |
| 2022-11-07 | 21.18 | $21.09 | 25000 |
| 2022-11-04 | 21.14 | $20.95 | 12900 |
| 2022-11-03 | 21.14 | $20.65 | 10311 |
| 2022-11-02 | 21.23 | $20.86 | 39300 |
| 2022-11-01 | 21.27 | $21.41 | 153600 |
| 2022-10-31 | 21.13 | $21.38 | 185600 |
| 2022-10-28 | 20.98 | $21.60 | 25132 |
| 2022-10-27 | 20.72 | $21.05 | 26400 |
| 2022-10-26 | 20.57 | $21.08 | 36723 |
| 2022-10-25 | 20.39 | $21.19 | 299211 |
| 2022-10-24 | 20.13 | $20.71 | 89144 |
| 2022-10-21 | 19.97 | $20.54 | 49100 |
| 2022-10-20 | 19.83 | $20.06 | 250600 |
| 2022-10-19 | 19.82 | $20.20 | 81607 |
| 2022-10-18 | 19.78 | $20.52 | 141400 |
| 2022-10-17 | 19.63 | $20.27 | 341603 |
| 2022-10-14 | 19.53 | $19.73 | 219844 |
| 2022-10-13 | 19.60 | $20.14 | 13049 |
| 2022-10-12 | 19.56 | $19.57 | 33015 |
| 2022-10-11 | 19.70 | $19.65 | 263800 |
| 2022-10-10 | 19.87 | $19.82 | 124700 |
| 2022-10-07 | 20.03 | $19.98 | 61632 |
| 2022-10-06 | 20.18 | $20.57 | 202000 |
| 2022-10-05 | 20.19 | $20.84 | 58200 |
| 2022-10-04 | 20.12 | $21.01 | 34000 |
| 2022-10-03 | 20.01 | $20.35 | 50000 |
| 2022-09-30 | 20.09 | $20.00 | 158408 |
| 2022-09-29 | 20.31 | $20.20 | 75900 |
| 2022-09-28 | 20.52 | $20.76 | 2.1M |
| 2022-09-27 | 20.63 | $20.43 | 114400 |
| 2022-09-26 | 20.87 | $20.46 | 189700 |
| 2022-09-23 | 21.16 | $20.71 | 29800 |
| 2022-09-22 | 21.45 | $21.06 | 101300 |
| 2022-09-21 | 21.71 | $21.38 | 21800 |
| 2022-09-20 | 21.92 | $21.78 | 134500 |
| 2022-09-19 | 22.06 | $22.12 | 373900 |
| 2022-09-16 | 22.13 | $21.94 | 11626 |
| 2022-09-15 | 22.27 | $22.07 | 56500 |
| 2022-09-14 | 22.41 | $22.29 | 25608 |
| 2022-09-13 | 22.52 | $22.35 | 45600 |
| 2022-09-12 | 22.64 | $23.32 | 31234 |
| 2022-09-09 | 22.47 | $23.08 | 17713 |
| 2022-09-08 | 22.35 | $22.71 | 33705 |
| 2022-09-07 | 22.33 | $22.58 | 28300 |
| 2022-09-06 | 22.35 | $22.08 | 70600 |
| 2022-09-02 | 22.53 | $22.10 | 21713 |
| 2022-09-01 | 22.75 | $22.37 | 22100 |
| 2022-08-31 | 22.94 | $22.37 | 20000 |
| 2022-08-30 | 23.18 | $22.47 | 29121 |
| 2022-08-29 | 23.43 | $22.68 | 24715 |
| 2022-08-26 | 23.67 | $22.91 | 44430 |
| 2022-08-25 | 23.88 | $23.59 | 39300 |
| 2022-08-24 | 23.92 | $23.33 | 104700 |
| 2022-08-23 | 24.05 | $23.23 | 54625 |
| 2022-08-22 | 24.23 | $23.36 | 24921 |
| 2022-08-19 | 24.40 | $23.85 | 64000 |
| 2022-08-18 | 24.44 | $24.13 | 42333 |
| 2022-08-17 | 24.38 | $24.14 | 21116 |
| 2022-08-16 | 24.30 | $24.28 | 26500 |
| 2022-08-15 | 24.15 | $24.18 | 22800 |
| 2022-08-12 | 23.99 | $24.03 | 22300 |
| 2022-08-11 | 23.82 | $23.70 | 47707 |
| 2022-08-10 | 23.71 | $23.69 | 5600 |
| 2022-08-09 | 23.57 | $23.26 | 11600 |
| 2022-08-08 | 23.53 | $23.28 | 18638 |
| 2022-08-05 | 23.46 | $23.29 | 37612 |
| 2022-08-04 | 23.36 | $23.25 | 71800 |
| 2022-08-03 | 23.23 | $23.35 | 199814 |
| 2022-08-02 | 23.05 | $22.93 | 25416 |
| 2022-08-01 | 22.94 | $23.14 | 20600 |
| 2022-07-29 | 22.73 | $23.22 | 27442 |
| 2022-07-28 | 22.45 | $22.84 | 12100 |
| 2022-07-27 | 22.22 | $22.41 | 12900 |
| 2022-07-26 | 22.06 | $21.83 | 61024 |
| 2022-07-25 | 22.05 | $22.16 | 28634 |
| 2022-07-22 | 21.94 | $22.21 | 31700 |
| 2022-07-21 | 21.77 | $22.31 | 18042 |
| 2022-07-20 | 21.53 | $22.03 | 4700 |
| 2022-07-19 | 21.33 | $21.85 | 10118 |
| 2022-07-18 | 21.14 | $21.26 | 35900 |
| 2022-07-15 | 21.10 | $21.32 | 20200 |
| 2022-07-14 | 21.03 | $20.89 | 9100 |
| 2022-07-13 | 21.09 | $21.03 | 23100 |
| 2022-07-12 | 21.11 | $21.05 | 12300 |
| 2022-07-11 | 21.14 | $21.19 | 19806 |
| 2022-07-08 | 21.12 | $21.46 | 1800 |
| 2022-07-07 | 21.02 | $21.50 | 14700 |
| 2022-07-06 | 20.89 | $21.18 | 29529 |
| 2022-07-05 | 20.84 | $21.15 | 14000 |
| 2022-07-01 | 20.79 | $21.02 | 10400 |
| 2022-06-30 | 20.77 | $20.79 | 19700 |
| 2022-06-29 | 20.83 | $21.00 | 30830 |
| 2022-06-28 | 20.85 | $21.07 | 76900 |
| 2022-06-27 | 20.84 | $21.56 | 34800 |
| 2022-06-24 | 20.70 | $21.68 | 19600 |
| 2022-06-23 | 20.49 | $20.99 | 13708 |
| 2022-06-22 | 20.46 | $20.82 | 48424 |
| 2022-06-21 | 20.49 | $20.74 | 16200 |
| 2022-06-17 | 20.56 | $20.30 | 14800 |
| 2022-06-16 | 20.80 | $20.11 | 2.4M |
| 2022-06-15 | 21.17 | $20.84 | 32906 |
| 2022-06-14 | 21.39 | $20.45 | 27800 |
| 2022-06-13 | 21.79 | $20.48 | 23801 |
| 2022-06-10 | 22.27 | $21.39 | 29342 |
| 2022-06-09 | 22.58 | $22.14 | 49647 |
| 2022-06-08 | 22.71 | $22.65 | 133700 |
| 2022-06-07 | 22.72 | $23.00 | 62624 |
| 2022-06-06 | 22.61 | $22.85 | 59924 |
| 2022-06-03 | 22.52 | $22.79 | 41700 |
| 2022-06-02 | 22.44 | $23.26 | 28700 |
| 2022-06-01 | 22.20 | $22.77 | 91717 |
| 2022-05-31 | 22.05 | $23.03 | 75500 |
| 2022-05-27 | 21.80 | $23.08 | 75500 |
| 2022-05-26 | 21.49 | $22.50 | 142018 |
| 2022-05-25 | 21.30 | $21.96 | 245934 |
| 2022-05-24 | 21.25 | $21.64 | 38305 |
| 2022-05-23 | 21.30 | $21.84 | 40214 |
| 2022-05-20 | 21.32 | $21.46 | 12000 |
| 2022-05-19 | 21.47 | $21.49 | 587500 |
| 2022-05-18 | 21.66 | $21.57 | 28212 |
| 2022-05-17 | 21.88 | $22.49 | 113606 |
| 2022-05-16 | 21.86 | $22.04 | 76503 |
| 2022-05-13 | 22.00 | $22.25 | 6600 |
| 2022-05-12 | 22.11 | $21.61 | 14700 |
| 2022-05-11 | 22.45 | $21.70 | 30433 |
| 2022-05-10 | 22.86 | $22.13 | 15900 |
| 2022-05-09 | 23.22 | $22.23 | 12632 |
| 2022-05-06 | 23.64 | $23.08 | 43644 |
| 2022-05-05 | 23.88 | $23.26 | 89905 |
| 2022-05-04 | 24.12 | $24.20 | 2.1M |
| 2022-05-03 | 24.11 | $23.63 | 5400 |
| 2022-05-02 | 24.28 | $23.46 | 8900 |
| 2022-04-29 | 24.53 | $23.58 | 4500 |
| 2022-04-28 | 24.80 | $24.46 | 1504 |
| 2022-04-27 | 24.85 | $24.01 | 3841 |
| 2022-04-26 | 25.03 | $24.00 | 5000 |
| 2022-04-25 | 25.25 | $24.49 | 11400 |
| 2022-04-22 | 25.36 | $24.42 | 7412 |
| 2022-04-21 | 25.49 | $24.96 | 6900 |
| 2022-04-20 | 25.46 | $25.23 | 4600 |
| 2022-04-19 | 25.33 | $24.96 | 1331 |
| 2022-04-18 | 25.24 | $24.57 | 10400 |
| 2022-04-14 | 25.24 | $24.64 | 18000 |
| 2022-04-13 | 25.20 | $24.93 | 922 |
| 2022-04-12 | 25.04 | $24.66 | 6100 |
| 2022-04-11 | 24.91 | $24.55 | 15800 |
| 2022-04-08 | 24.77 | $24.90 | 940 |
| 2022-04-07 | 24.47 | $25.08 | 4617 |
| 2022-04-06 | 24.04 | $24.86 | 39200 |
| 2022-04-05 | 23.56 | $25.08 | 45728 |
| 2022-04-04 | 22.89 | $25.00 | — |
| 2022-04-01 | 22.10 | $21.16 | 50634 |
| 2022-03-31 | 22.35 | $22.29 | 38195 |
| 2022-03-30 | 22.29 | $22.52 | 51292 |
| 2022-03-29 | 22.13 | $22.67 | 69945 |
| 2022-03-28 | 21.89 | $22.44 | 20216 |
| 2022-03-25 | 21.67 | $21.16 | 50634 |
| 2022-03-24 | 21.80 | $22.15 | 40763 |
| 2022-03-23 | 21.64 | $22.00 | 53325 |
| 2022-03-22 | 21.50 | $22.35 | 23724 |
| 2022-03-21 | 21.22 | $21.16 | 50634 |
| 2022-03-18 | 21.25 | $21.16 | 50634 |
| 2022-03-17 | 21.29 | $21.71 | 46254 |
| 2022-03-16 | 21.16 | $21.53 | 34882 |
| 2022-03-15 | 21.07 | $21.16 | 50634 |
| 2022-03-11 | 21.08 | $21.16 | 50634 |
| 2022-03-10 | 21.09 | $20.85 | 67080 |
| 2022-03-09 | 21.21 | $21.16 | 50634 |
| 2022-03-08 | 21.25 | $21.16 | 50634 |
| 2022-03-07 | 21.31 | $21.61 | — |
| 2022-03-04 | 21.25 | $21.16 | 50634 |
| 2022-03-03 | 21.31 | $21.52 | 33194 |
| 2022-03-02 | 21.28 | $21.59 | 22959 |
| 2022-03-01 | 21.22 | $21.16 | 42597 |
| 2022-02-28 | 21.29 | $21.46 | 29400 |
| 2022-02-25 | 21.28 | $21.16 | 50634 |
| 2022-02-24 | 21.37 | $21.16 | — |
| 2022-02-23 | 21.48 | $21.16 | 50634 |
| 2022-02-22 | 21.62 | $21.43 | 58336 |
| 2022-02-18 | 21.70 | $21.58 | 63028 |
| 2022-02-17 | 21.76 | $21.69 | 64586 |
| 2022-02-16 | 21.80 | $21.92 | 142182 |
| 2022-02-15 | 21.77 | $21.84 | 167885 |
| 2022-02-14 | 21.77 | $21.61 | 114435 |
| 2022-02-11 | 21.84 | $21.78 | 66806 |
| 2022-02-10 | 21.87 | $22.00 | 58849 |
| 2022-02-09 | 21.84 | $22.24 | 41764 |
| 2022-02-08 | 21.74 | $21.99 | 198288 |
| 2022-02-07 | 21.68 | $21.85 | 31230 |
| 2022-02-04 | 21.67 | $21.83 | 91334 |
| 2022-02-03 | 21.66 | $21.96 | 120243 |
| 2022-02-02 | 21.61 | $22.18 | 185371 |
| 2022-02-01 | 21.49 | $21.94 | 57563 |
| 2022-01-31 | 21.42 | $21.73 | 98731 |
| 2022-01-28 | 21.40 | $21.45 | 97546 |
| 2022-01-27 | 21.48 | $21.38 | 229936 |
| 2022-01-26 | 21.61 | $21.37 | 232777 |
| 2022-01-25 | 21.76 | $21.55 | 139881 |
| 2022-01-24 | 21.91 | $21.69 | 219198 |
| 2022-01-21 | 22.04 | $21.38 | 608643 |
| 2022-01-20 | 22.30 | $21.80 | 98540 |
| 2022-01-19 | 22.49 | $22.08 | 81052 |
| 2022-01-18 | 22.63 | $22.25 | 100017 |
| 2022-01-14 | 22.74 | $22.55 | 31475 |
| 2022-01-13 | 22.79 | $22.69 | 39778 |
| 2022-01-12 | 22.79 | $22.66 | 29262 |
| 2022-01-11 | 22.81 | $22.73 | 45477 |
| 2022-01-10 | 22.81 | $22.61 | 68688 |
| 2022-01-07 | 22.84 | $22.71 | 17972 |
| 2022-01-06 | 22.84 | $22.72 | 59685 |
| 2022-01-05 | 22.84 | $22.64 | 30899 |
| 2022-01-04 | 22.86 | $22.93 | 60654 |
| 2022-01-03 | 22.79 | $22.67 | 28366 |
| 2021-12-31 | 22.78 | $22.76 | 32975 |
| 2021-12-30 | 22.74 | $22.88 | 98075 |
| 2021-12-29 | 22.65 | $22.83 | 81203 |
| 2021-12-28 | 22.55 | $22.82 | 58739 |
| 2021-12-27 | 22.42 | $22.77 | 103740 |
| 2021-12-23 | 22.29 | $22.56 | 108043 |
| 2021-12-22 | 22.19 | $22.37 | 52048 |
| 2021-12-21 | 22.13 | $22.27 | 42323 |
| 2021-12-20 | 22.09 | $21.80 | 651648 |
| 2021-12-17 | 22.19 | $22.20 | 26617 |
| 2021-12-16 | 22.19 | $22.45 | 33880 |
| 2021-12-15 | 22.10 | $22.34 | 30312 |
| 2021-12-14 | 22.03 | $22.04 | 45980 |
| 2021-12-13 | 22.04 | $22.24 | 19421 |
| 2021-12-10 | 21.99 | $22.13 | 19462 |
| 2021-12-09 | 21.96 | $22.16 | 34988 |
| 2021-12-08 | 21.92 | $22.23 | 435381 |
| 2021-12-07 | 21.85 | $22.22 | 30459 |
| 2021-12-06 | 21.77 | $21.96 | 37503 |
| 2021-12-03 | 21.76 | $21.56 | 173910 |
| 2021-12-02 | 21.88 | $21.80 | 91544 |
| 2021-12-01 | 21.95 | $21.47 | 20194 |
| 2021-11-30 | 22.14 | $21.76 | 75357 |
| 2021-11-29 | 22.28 | $22.17 | 26876 |
| 2021-11-26 | 22.32 | $21.97 | 19516 |
| 2021-11-24 | 22.43 | $22.38 | 26333 |
| 2021-11-23 | 22.44 | $22.36 | 49657 |
| 2021-11-22 | 22.45 | $22.17 | 26644 |
| 2021-11-19 | 22.52 | $22.41 | 47672 |
| 2021-11-18 | 22.53 | $22.33 | 73569 |
| 2021-11-17 | 22.57 | $22.39 | 39794 |
| 2021-11-16 | 22.59 | $22.49 | 68499 |
| 2021-11-15 | 22.58 | $22.50 | 31463 |
| 2021-11-12 | 22.56 | $22.51 | 15506 |
| 2021-11-11 | 22.53 | $22.29 | 38889 |
| 2021-11-10 | 22.56 | $22.30 | 63164 |
| 2021-11-09 | 22.59 | $22.49 | 39873 |
| 2021-11-08 | 22.56 | $22.56 | 26974 |
| 2021-11-05 | 22.49 | $22.43 | 25077 |
| 2021-11-04 | 22.45 | $22.45 | 16043 |
| 2021-11-03 | 22.39 | $22.45 | 57310 |
| 2021-11-02 | 22.31 | $22.30 | 42450 |
| 2021-11-01 | 22.26 | $22.17 | 33538 |
| 2021-10-29 | 22.23 | $22.21 | 33424 |
| 2021-10-28 | 22.19 | $22.20 | 68660 |
| 2021-10-27 | 22.13 | $21.98 | 51797 |
| 2021-10-26 | 22.12 | $22.14 | 49237 |
| 2021-10-25 | 22.06 | $22.18 | 63729 |
| 2021-10-22 | 21.97 | $22.07 | 34092 |
| 2021-10-21 | 21.89 | $22.03 | 24877 |
| 2021-10-20 | 21.80 | $22.12 | 17244 |
| 2021-10-19 | 21.67 | $22.08 | 16101 |
| 2021-10-18 | 21.51 | $21.83 | 53814 |
| 2021-10-15 | 21.40 | $21.83 | 56226 |
| 2021-10-14 | 21.27 | $21.67 | 18043 |
| 2021-10-13 | 21.16 | $21.20 | 34753 |
| 2021-10-12 | 21.17 | $21.19 | 40364 |
| 2021-10-11 | 21.20 | $21.26 | 26007 |
| 2021-10-08 | 21.21 | $21.44 | 18132 |
| 2021-10-07 | 21.17 | $21.48 | 61908 |
| 2021-10-06 | 21.11 | $21.24 | 30594 |
| 2021-10-05 | 21.11 | $21.31 | 33545 |
| 2021-10-04 | 21.10 | $21.06 | 64260 |
| 2021-10-01 | 21.17 | $21.24 | 41515 |
| 2021-09-30 | 21.20 | $21.07 | 114638 |
| 2021-09-29 | 21.29 | $21.26 | 28277 |
| 2021-09-28 | 21.35 | $21.22 | 48792 |
| 2021-09-27 | 21.43 | $21.66 | 33976 |
| 2021-09-24 | 21.39 | $21.66 | 154175 |
| 2021-09-23 | 21.35 | $21.53 | 43236 |
| 2021-09-22 | 21.35 | $21.32 | 38584 |
| 2021-09-21 | 21.41 | $21.14 | 25965 |
| 2021-09-20 | 21.55 | $21.14 | 45593 |
| 2021-09-17 | 21.72 | $21.55 | 56036 |
| 2021-09-16 | 21.80 | $21.69 | 26742 |
| 2021-09-15 | 21.85 | $21.80 | 29408 |
| 2021-09-14 | 21.88 | $21.52 | 39875 |
| 2021-09-13 | 22.00 | $21.82 | 28178 |
| 2021-09-10 | 22.05 | $21.82 | 38256 |
| 2021-09-09 | 22.12 | $21.87 | 60143 |
| 2021-09-08 | 22.17 | $22.00 | 34355 |
| 2021-09-07 | 22.20 | $21.98 | 42029 |
| 2021-09-03 | 22.24 | $22.13 | 75860 |
| 2021-09-02 | 22.23 | $22.24 | 106051 |
| 2021-09-01 | 22.19 | $22.22 | 31166 |
| 2021-08-31 | 22.13 | $22.18 | 178126 |
| 2021-08-30 | 22.08 | $22.16 | 28367 |
| 2021-08-27 | 22.02 | $22.07 | 131152 |
| 2021-08-26 | 21.96 | $21.93 | 35640 |
| 2021-08-25 | 21.94 | $22.00 | 87369 |
| 2021-08-24 | 21.89 | $21.97 | 54036 |
| 2021-08-23 | 21.83 | $21.97 | 16417 |
| 2021-08-20 | 21.76 | $21.80 | 30043 |
| 2021-08-19 | 21.72 | $21.57 | 28066 |
| 2021-08-18 | 21.75 | $21.54 | 22393 |
| 2021-08-17 | 21.79 | $21.71 | 25793 |
| 2021-08-16 | 21.78 | $21.85 | 29165 |
| 2021-08-13 | 21.72 | $21.72 | 22452 |
| 2021-08-12 | 21.69 | $21.67 | 26308 |
| 2021-08-11 | 21.66 | $21.54 | 182335 |
| 2021-08-10 | 21.67 | $21.63 | 702006 |
| 2021-08-09 | 21.64 | $21.65 | 43596 |
| 2021-08-06 | 21.60 | $21.66 | 32769 |
| 2021-08-05 | 21.55 | $21.56 | 20572 |
| 2021-08-04 | 21.51 | $21.40 | 31433 |
| 2021-08-03 | 21.51 | $21.53 | 26472 |
| 2021-08-02 | 21.47 | $21.39 | 36588 |
| 2021-07-30 | 21.46 | $21.32 | 90142 |
| 2021-07-29 | 21.46 | $21.47 | 28040 |
| 2021-07-28 | 21.42 | $21.48 | 33274 |
| 2021-07-27 | 21.36 | $21.42 | 19445 |
| 2021-07-26 | 21.30 | $21.51 | 47021 |
| 2021-07-23 | 21.20 | $21.44 | 42206 |
| 2021-07-22 | 21.11 | $21.16 | 21184 |
| 2021-07-21 | 21.07 | $21.16 | 34030 |
| 2021-07-20 | 21.03 | $20.95 | 39926 |
| 2021-07-19 | 21.04 | $20.65 | 72693 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
57.57
2026-07-16
Close Price
$33.08
Vol: 8900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.22
Average
53.03
Maximum
76.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.57 | $33.08 | 8900 |
| 2026-07-15 | 51.94 | $32.58 | 9779 |
| 2026-07-14 | 51.58 | $32.55 | 10624 |
| 2026-07-13 | 52.72 | $32.64 | 7700 |
| 2026-07-10 | 53.22 | $32.68 | 24848 |
| 2026-07-09 | 50.90 | $32.47 | 10628 |
| 2026-07-08 | 50.90 | $32.47 | 10300 |
| 2026-07-07 | 59.82 | $33.17 | 17341 |
| 2026-07-06 | 56.17 | $32.82 | 12930 |
| 2026-07-02 | 58.32 | $32.97 | 18143 |
| 2026-07-01 | 53.72 | $32.56 | 4900 |
| 2026-06-30 | 52.25 | $32.44 | 12100 |
| 2026-06-29 | 57.92 | $32.83 | 7700 |
| 2026-06-26 | 57.13 | $32.76 | 7220 |
| 2026-06-25 | 50.69 | $32.25 | 13500 |
| 2026-06-24 | 50.13 | $32.21 | 8840 |
| 2026-06-23 | 49.18 | $32.14 | 9100 |
| 2026-06-22 | 42.61 | $31.70 | 10503 |
| 2026-06-18 | 43.70 | $31.79 | 14144 |
| 2026-06-17 | 44.55 | $31.86 | 8200 |
| 2026-06-16 | 54.98 | $32.58 | 10500 |
| 2026-06-15 | 54.27 | $32.53 | 18000 |
| 2026-06-12 | 56.11 | $32.64 | 11705 |
| 2026-06-11 | 54.92 | $32.55 | 19700 |
| 2026-06-10 | 54.27 | $32.50 | 14300 |
| 2026-06-09 | 53.76 | $32.46 | 515618 |
| 2026-06-08 | 49.63 | $32.15 | 59100 |
| 2026-06-05 | 51.46 | $32.28 | 13029 |
| 2026-06-04 | 48.11 | $32.04 | 22003 |
| 2026-06-03 | 41.19 | $31.61 | 34912 |
| 2026-06-02 | 43.09 | $31.76 | 30238 |
| 2026-06-01 | 44.80 | $31.89 | 37816 |
| 2026-05-29 | 48.44 | $32.15 | 15230 |
| 2026-05-28 | 51.66 | $32.36 | 17013 |
| 2026-05-27 | 52.94 | $32.44 | 13500 |
| 2026-05-26 | 51.95 | $32.37 | 47800 |
| 2026-05-22 | 53.32 | $32.46 | 48811 |
| 2026-05-21 | 53.06 | $32.44 | 46300 |
| 2026-05-20 | 54.06 | $32.51 | 22200 |
| 2026-05-19 | 52.35 | $32.37 | 43400 |
| 2026-05-18 | 54.27 | $32.51 | 14300 |
| 2026-05-15 | 49.63 | $32.14 | 14700 |
| 2026-05-14 | 53.09 | $32.39 | 19616 |
| 2026-05-13 | 52.84 | $32.37 | 57200 |
| 2026-05-12 | 54.21 | $32.47 | 106118 |
| 2026-05-11 | 51.33 | $32.23 | 26100 |
| 2026-05-08 | 53.88 | $32.42 | 12800 |
| 2026-05-07 | 54.41 | $32.46 | 37545 |
| 2026-05-06 | 57.27 | $32.67 | 17018 |
| 2026-05-05 | 53.03 | $32.29 | 15900 |
| 2026-05-04 | 52.56 | $32.25 | 46000 |
| 2026-05-01 | 55.05 | $32.44 | 6006 |
| 2026-04-30 | 55.45 | $32.47 | 28140 |
| 2026-04-29 | 49.75 | $31.97 | 18543 |
| 2026-04-28 | 51.63 | $32.12 | 27036 |
| 2026-04-27 | 51.40 | $32.10 | 27300 |
| 2026-04-24 | 53.22 | $32.25 | 28123 |
| 2026-04-23 | 55.34 | $32.42 | 18743 |
| 2026-04-22 | 55.83 | $32.46 | 23847 |
| 2026-04-21 | 55.65 | $32.44 | 21900 |
| 2026-04-20 | 60.57 | $32.84 | 19300 |
| 2026-04-17 | 62.54 | $32.99 | 20100 |
| 2026-04-16 | 58.61 | $32.53 | 49700 |
| 2026-04-15 | 57.32 | $32.39 | 47900 |
| 2026-04-14 | 56.59 | $32.31 | 34900 |
| 2026-04-13 | 52.18 | $31.86 | 35410 |
| 2026-04-10 | 49.93 | $31.65 | 19309 |
| 2026-04-09 | 51.58 | $31.80 | 64300 |
| 2026-04-08 | 48.80 | $31.54 | 28408 |
| 2026-04-07 | 41.27 | $30.93 | 42300 |
| 2026-04-06 | 41.46 | $30.95 | 30208 |
| 2026-04-02 | 41.46 | $30.95 | 20200 |
| 2026-04-01 | 41.81 | $30.99 | 13501 |
| 2026-03-31 | 40.14 | $30.85 | 192623 |
| 2026-03-30 | 31.19 | $30.18 | 154200 |
| 2026-03-27 | 29.55 | $30.07 | 9400 |
| 2026-03-26 | 33.02 | $30.58 | 19009 |
| 2026-03-25 | 35.93 | $30.95 | 3219 |
| 2026-03-24 | 32.89 | $30.75 | 52510 |
| 2026-03-23 | 34.77 | $30.99 | 28900 |
| 2026-03-20 | 29.51 | $30.66 | 26600 |
| 2026-03-19 | 33.21 | $31.14 | 32300 |
| 2026-03-18 | 33.89 | $31.22 | 23613 |
| 2026-03-17 | 40.52 | $31.90 | 7500 |
| 2026-03-16 | 40.03 | $31.87 | 23100 |
| 2026-03-13 | 34.73 | $31.56 | 24627 |
| 2026-03-12 | 35.90 | $31.68 | 18435 |
| 2026-03-11 | 41.92 | $32.22 | 33500 |
| 2026-03-10 | 43.46 | $32.34 | 23535 |
| 2026-03-09 | 45.03 | $32.46 | 32308 |
| 2026-03-06 | 43.24 | $32.35 | 28449 |
| 2026-03-05 | 46.36 | $32.59 | 12000 |
| 2026-03-04 | 54.64 | $33.12 | 135856 |
| 2026-03-03 | 50.35 | $32.85 | 15000 |
| 2026-03-02 | 54.14 | $33.06 | 26000 |
| 2026-02-27 | 58.94 | $33.30 | 32500 |
| 2026-02-26 | 55.67 | $33.09 | 112744 |
| 2026-02-25 | 54.18 | $33.00 | 8135 |
| 2026-02-24 | 53.53 | $32.96 | 30400 |
| 2026-02-23 | 50.48 | $32.78 | 15818 |
| 2026-02-20 | 53.63 | $32.95 | 21443 |
| 2026-02-19 | 51.26 | $32.81 | 21107 |
| 2026-02-18 | 53.30 | $32.92 | 31400 |
| 2026-02-17 | 51.80 | $32.83 | 8600 |
| 2026-02-13 | 52.87 | $32.89 | 12800 |
| 2026-02-12 | 51.28 | $32.79 | 17545 |
| 2026-02-11 | 56.35 | $33.07 | 23031 |
| 2026-02-10 | 55.75 | $33.03 | 29800 |
| 2026-02-09 | 58.20 | $33.16 | 24700 |
| 2026-02-06 | 60.12 | $33.26 | 1.8M |
| 2026-02-05 | 54.55 | $32.87 | 23227 |
| 2026-02-04 | 61.45 | $33.20 | 15000 |
| 2026-02-03 | 56.37 | $32.88 | 15900 |
| 2026-02-02 | 57.95 | $32.95 | 12900 |
| 2026-01-30 | 57.95 | $32.95 | 33400 |
| 2026-01-29 | 58.81 | $32.99 | 21700 |
| 2026-01-28 | 53.43 | $32.66 | 12200 |
| 2026-01-27 | 56.85 | $32.82 | 20500 |
| 2026-01-26 | 61.27 | $33.01 | 21700 |
| 2026-01-23 | 60.19 | $32.94 | 24900 |
| 2026-01-22 | 58.78 | $32.85 | 75700 |
| 2026-01-21 | 57.34 | $32.76 | 30025 |
| 2026-01-20 | 49.34 | $32.33 | 24549 |
| 2026-01-16 | 58.85 | $32.72 | 18428 |
| 2026-01-15 | 59.98 | $32.76 | 41100 |
| 2026-01-14 | 59.98 | $32.76 | 35200 |
| 2026-01-13 | 57.60 | $32.63 | 12000 |
| 2026-01-12 | 58.11 | $32.65 | 12700 |
| 2026-01-09 | 57.58 | $32.62 | 22008 |
| 2026-01-08 | 55.43 | $32.50 | 31618 |
| 2026-01-07 | 51.13 | $32.28 | 31400 |
| 2026-01-06 | 52.67 | $32.35 | 18200 |
| 2026-01-05 | 50.24 | $32.23 | 37100 |
| 2026-01-02 | 47.68 | $32.11 | 10300 |
| 2025-12-31 | 50.34 | $32.24 | 10205 |
| 2025-12-30 | 55.06 | $32.45 | 22924 |
| 2025-12-29 | 54.48 | $32.42 | 15126 |
| 2025-12-26 | 55.84 | $32.48 | 12205 |
| 2025-12-24 | 56.52 | $32.51 | 4021 |
| 2025-12-23 | 53.31 | $32.33 | 95100 |
| 2025-12-22 | 54.80 | $32.40 | 25229 |
| 2025-12-19 | 54.63 | $32.39 | 23521 |
| 2025-12-18 | 56.69 | $32.49 | 12700 |
| 2025-12-17 | 55.41 | $32.41 | 25800 |
| 2025-12-16 | 57.42 | $32.51 | 26945 |
| 2025-12-15 | 58.63 | $32.57 | 20707 |
| 2025-12-12 | 56.14 | $32.40 | 29500 |
| 2025-12-11 | 55.24 | $32.34 | 19400 |
| 2025-12-10 | 54.04 | $32.26 | 27808 |
| 2025-12-09 | 50.91 | $32.06 | 23238 |
| 2025-12-08 | 51.41 | $32.09 | 15803 |
| 2025-12-05 | 54.99 | $32.30 | 10422 |
| 2025-12-04 | 54.27 | $32.25 | 24700 |
| 2025-12-03 | 54.77 | $32.28 | 12301 |
| 2025-12-02 | 53.83 | $32.21 | 25006 |
| 2025-12-01 | 55.23 | $32.30 | 28747 |
| 2025-11-28 | 59.66 | $32.57 | 6901 |
| 2025-11-26 | 58.96 | $32.51 | 100300 |
| 2025-11-25 | 57.45 | $32.38 | 31900 |
| 2025-11-24 | 50.85 | $31.88 | 7400 |
| 2025-11-21 | 50.56 | $31.86 | 10705 |
| 2025-11-20 | 42.64 | $31.37 | 14120 |
| 2025-11-19 | 44.01 | $31.47 | 12700 |
| 2025-11-18 | 46.86 | $31.67 | 14500 |
| 2025-11-17 | 43.74 | $31.49 | 17800 |
| 2025-11-14 | 45.73 | $31.63 | 13357 |
| 2025-11-13 | 46.15 | $31.66 | 15131 |
| 2025-11-12 | 49.99 | $31.92 | 15200 |
| 2025-11-11 | 49.99 | $31.92 | 12600 |
| 2025-11-10 | 42.34 | $31.46 | 18400 |
| 2025-11-07 | 40.26 | $31.35 | 18200 |
| 2025-11-06 | 36.93 | $31.18 | 15128 |
| 2025-11-05 | 38.49 | $31.31 | 22133 |
| 2025-11-04 | 35.92 | $31.18 | 22225 |
| 2025-11-03 | 36.36 | $31.22 | 13438 |
| 2025-10-31 | 39.24 | $31.47 | 14545 |
| 2025-10-30 | 38.69 | $31.44 | 15400 |
| 2025-10-29 | 41.19 | $31.65 | 18400 |
| 2025-10-28 | 49.07 | $32.20 | 12547 |
| 2025-10-27 | 54.68 | $32.51 | 11300 |
| 2025-10-24 | 52.69 | $32.39 | 12600 |
| 2025-10-23 | 52.69 | $32.39 | 12024 |
| 2025-10-22 | 52.37 | $32.37 | 21534 |
| 2025-10-21 | 52.87 | $32.40 | 16700 |
| 2025-10-20 | 53.52 | $32.44 | 18800 |
| 2025-10-17 | 49.88 | $32.19 | 17600 |
| 2025-10-16 | 46.02 | $31.95 | 69230 |
| 2025-10-15 | 49.65 | $32.19 | 11212 |
| 2025-10-14 | 47.35 | $32.05 | 13500 |
| 2025-10-13 | 41.34 | $31.72 | 17200 |
| 2025-10-10 | 37.00 | $31.51 | 14422 |
| 2025-10-09 | 42.23 | $31.88 | 14644 |
| 2025-10-08 | 45.72 | $32.09 | 21400 |
| 2025-10-07 | 46.42 | $32.13 | 17916 |
| 2025-10-06 | 47.10 | $32.17 | 23400 |
| 2025-10-03 | 49.87 | $32.33 | 13103 |
| 2025-10-02 | 47.86 | $32.22 | 25317 |
| 2025-10-01 | 48.53 | $32.26 | 11000 |
| 2025-09-30 | 54.32 | $32.58 | 26600 |
| 2025-09-29 | 52.64 | $32.48 | 19000 |
| 2025-09-26 | 51.63 | $32.42 | 12023 |
| 2025-09-25 | 46.77 | $32.15 | 30800 |
| 2025-09-24 | 50.52 | $32.36 | 7804 |
| 2025-09-23 | 55.12 | $32.59 | 6629 |
| 2025-09-22 | 54.26 | $32.54 | 17800 |
| 2025-09-19 | 57.39 | $32.69 | 12927 |
| 2025-09-18 | 57.39 | $32.69 | 19800 |
| 2025-09-17 | 58.82 | $32.76 | 14723 |
| 2025-09-16 | 57.23 | $32.65 | 11639 |
| 2025-09-15 | 58.80 | $32.73 | 44500 |
| 2025-09-12 | 60.38 | $32.81 | 20400 |
| 2025-09-11 | 61.35 | $32.86 | 24400 |
| 2025-09-10 | 55.16 | $32.41 | 10319 |
| 2025-09-09 | 57.49 | $32.53 | 15538 |
| 2025-09-08 | 59.28 | $32.62 | 18600 |
| 2025-09-05 | 59.87 | $32.65 | 15133 |
| 2025-09-04 | 57.60 | $32.48 | 24700 |
| 2025-09-03 | 55.35 | $32.32 | 24910 |
| 2025-09-02 | 53.89 | $32.22 | 23700 |
| 2025-08-29 | 57.64 | $32.43 | 21700 |
| 2025-08-28 | 56.40 | $32.34 | 9000 |
| 2025-08-27 | 57.65 | $32.41 | 18507 |
| 2025-08-26 | 56.48 | $32.32 | 18000 |
| 2025-08-25 | 58.00 | $32.41 | 43100 |
| 2025-08-22 | 61.69 | $32.62 | 12728 |
| 2025-08-21 | 56.42 | $32.20 | 31400 |
| 2025-08-20 | 57.68 | $32.27 | 12803 |
| 2025-08-19 | 56.49 | $32.18 | 30300 |
| 2025-08-18 | 54.34 | $32.02 | 13448 |
| 2025-08-15 | 57.20 | $32.19 | 20200 |
| 2025-08-14 | 56.17 | $32.11 | 23302 |
| 2025-08-13 | 59.40 | $32.30 | 16600 |
| 2025-08-12 | 55.71 | $32.01 | 8300 |
| 2025-08-11 | 51.20 | $31.70 | 22142 |
| 2025-08-08 | 51.85 | $31.74 | 13715 |
| 2025-08-07 | 51.85 | $31.74 | 31518 |
| 2025-08-06 | 51.15 | $31.69 | 38823 |
| 2025-08-05 | 51.44 | $31.71 | 87128 |
| 2025-08-04 | 50.92 | $31.67 | 20418 |
| 2025-08-01 | 46.03 | $31.31 | 18500 |
| 2025-07-31 | 48.05 | $31.47 | 52435 |
| 2025-07-30 | 50.15 | $31.63 | 42300 |
| 2025-07-29 | 55.29 | $31.99 | 17200 |
| 2025-07-28 | 54.43 | $31.92 | 94300 |
| 2025-07-25 | 60.45 | $32.30 | 137000 |
| 2025-07-24 | 59.78 | $32.24 | 12147 |
| 2025-07-23 | 61.59 | $32.35 | 19948 |
| 2025-07-22 | 60.87 | $32.28 | 29100 |
| 2025-07-21 | 57.07 | $31.93 | 29624 |
| 2025-07-18 | 54.68 | $31.73 | 13300 |
| 2025-07-17 | 55.71 | $31.80 | 20906 |
| 2025-07-16 | 53.82 | $31.64 | 18225 |
| 2025-07-15 | 51.87 | $31.48 | 11000 |
| 2025-07-14 | 58.47 | $31.93 | 35400 |
| 2025-07-11 | 57.21 | $31.82 | 26021 |
| 2025-07-10 | 60.39 | $32.02 | 27100 |
| 2025-07-09 | 59.86 | $31.97 | 32113 |
| 2025-07-08 | 58.92 | $31.88 | 30100 |
| 2025-07-07 | 58.82 | $31.87 | 54000 |
| 2025-07-03 | 63.28 | $32.17 | 5111 |
| 2025-07-02 | 62.29 | $32.06 | 16700 |
| 2025-07-01 | 60.52 | $31.87 | 14700 |
| 2025-06-30 | 59.96 | $31.81 | 20807 |
| 2025-06-27 | 58.76 | $31.68 | 11300 |
| 2025-06-26 | 56.66 | $31.46 | 12317 |
| 2025-06-25 | 54.35 | $31.23 | 13109 |
| 2025-06-24 | 59.17 | $31.60 | 49200 |
| 2025-06-23 | 56.60 | $31.34 | 10200 |
| 2025-06-20 | 51.60 | $30.89 | 25500 |
| 2025-06-18 | 53.29 | $31.02 | 15300 |
| 2025-06-17 | 52.95 | $30.99 | 5041 |
| 2025-06-16 | 56.70 | $31.28 | 10617 |
| 2025-06-13 | 54.03 | $31.03 | 23000 |
| 2025-06-12 | 57.54 | $31.29 | 12338 |
| 2025-06-11 | 58.23 | $31.34 | 10900 |
| 2025-06-10 | 61.15 | $31.55 | 12819 |
| 2025-06-09 | 58.11 | $31.23 | 8900 |
| 2025-06-06 | 57.61 | $31.18 | 9500 |
| 2025-06-05 | 54.78 | $30.90 | 13900 |
| 2025-06-04 | 57.38 | $31.10 | 16800 |
| 2025-06-03 | 56.70 | $31.03 | 17700 |
| 2025-06-02 | 56.60 | $31.02 | 15500 |
| 2025-05-30 | 56.24 | $30.98 | 18400 |
| 2025-05-29 | 56.07 | $30.96 | 24100 |
| 2025-05-28 | 55.22 | $30.86 | 20014 |
| 2025-05-27 | 56.78 | $31.01 | 22000 |
| 2025-05-23 | 51.47 | $30.40 | 17800 |
| 2025-05-22 | 52.68 | $30.52 | 9438 |
| 2025-05-21 | 53.38 | $30.59 | 11636 |
| 2025-05-20 | 59.92 | $31.20 | 17156 |
| 2025-05-19 | 61.32 | $31.32 | 88400 |
| 2025-05-16 | 60.52 | $31.21 | 13100 |
| 2025-05-15 | 57.78 | $30.85 | 24900 |
| 2025-05-14 | 55.67 | $30.59 | 7431 |
| 2025-05-13 | 57.67 | $30.78 | 20322 |
| 2025-05-12 | 58.51 | $30.86 | 17200 |
| 2025-05-09 | 52.71 | $30.15 | 25800 |
| 2025-05-08 | 53.30 | $30.21 | 44300 |
| 2025-05-07 | 52.79 | $30.15 | 27221 |
| 2025-05-06 | 52.79 | $30.15 | 9100 |
| 2025-05-05 | 55.15 | $30.41 | 23309 |
| 2025-05-02 | 55.42 | $30.44 | 22017 |
| 2025-05-01 | 52.70 | $30.07 | 14000 |
| 2025-04-30 | 52.78 | $30.08 | 13326 |
| 2025-04-29 | 52.21 | $30.00 | 23600 |
| 2025-04-28 | 50.65 | $29.78 | 59532 |
| 2025-04-25 | 50.65 | $29.78 | 18900 |
| 2025-04-24 | 48.73 | $29.50 | 26100 |
| 2025-04-23 | 47.70 | $29.35 | 41100 |
| 2025-04-22 | 45.83 | $29.08 | 23200 |
| 2025-04-21 | 41.80 | $28.53 | 23816 |
| 2025-04-17 | 44.86 | $29.06 | 22700 |
| 2025-04-16 | 42.68 | $28.77 | 20119 |
| 2025-04-15 | 45.07 | $29.18 | 17247 |
| 2025-04-14 | 45.48 | $29.25 | 18512 |
| 2025-04-11 | 42.70 | $28.86 | 41146 |
| 2025-04-10 | 42.13 | $28.78 | 31800 |
| 2025-04-09 | 44.68 | $29.26 | 48548 |
| 2025-04-08 | 27.22 | $27.26 | 29835 |
| 2025-04-07 | 29.76 | $27.83 | 70130 |
| 2025-04-04 | 31.69 | $28.22 | 59100 |
| 2025-04-03 | 40.25 | $29.57 | 35515 |
| 2025-04-02 | 50.05 | $30.60 | 7542 |
| 2025-04-01 | 47.45 | $30.38 | 31200 |
| 2025-03-31 | 47.56 | $30.39 | 19400 |
| 2025-03-28 | 43.71 | $30.07 | 18300 |
| 2025-03-27 | 49.66 | $30.62 | 17938 |
| 2025-03-26 | 48.45 | $30.52 | 28700 |
| 2025-03-25 | 49.01 | $30.57 | 12536 |
| 2025-03-24 | 48.90 | $30.56 | 26400 |
| 2025-03-21 | 42.79 | $30.05 | 8300 |
| 2025-03-20 | 42.40 | $30.02 | 9818 |
| 2025-03-19 | 43.14 | $30.10 | 21500 |
| 2025-03-18 | 40.31 | $29.87 | 28100 |
| 2025-03-17 | 43.63 | $30.24 | 22600 |
| 2025-03-14 | 40.62 | $30.00 | 41700 |
| 2025-03-13 | 33.45 | $29.49 | 20502 |
| 2025-03-12 | 38.07 | $30.03 | 50236 |
| 2025-03-11 | 39.32 | $30.16 | 31100 |
| 2025-03-10 | 44.88 | $30.68 | 35537 |
| 2025-03-07 | 49.63 | $31.05 | 20500 |
| 2025-03-06 | 50.31 | $31.10 | 16100 |
| 2025-03-05 | 55.71 | $31.47 | 22044 |
| 2025-03-04 | 50.38 | $31.08 | 26227 |
| 2025-03-03 | 56.50 | $31.45 | 52902 |
| 2025-02-28 | 59.47 | $31.61 | 38228 |
| 2025-02-27 | 54.82 | $31.28 | 22648 |
| 2025-02-26 | 56.31 | $31.36 | 27800 |
| 2025-02-25 | 60.19 | $31.56 | 35300 |
| 2025-02-24 | 58.13 | $31.41 | 32700 |
| 2025-02-21 | 56.87 | $31.32 | 68700 |
| 2025-02-20 | 61.60 | $31.56 | 144900 |
| 2025-02-19 | 62.63 | $31.61 | 153100 |
| 2025-02-18 | 62.83 | $31.62 | 26200 |
| 2025-02-14 | 61.55 | $31.51 | 67200 |
| 2025-02-13 | 63.24 | $31.60 | 23845 |
| 2025-02-12 | 58.81 | $31.23 | 23736 |
| 2025-02-11 | 61.28 | $31.36 | 37439 |
| 2025-02-10 | 59.15 | $31.19 | 21017 |
| 2025-02-07 | 57.58 | $31.07 | 13837 |
| 2025-02-06 | 58.47 | $31.12 | 23718 |
| 2025-02-05 | 58.81 | $31.14 | 22300 |
| 2025-02-04 | 57.14 | $31.00 | 15600 |
| 2025-02-03 | 57.29 | $31.01 | 35039 |
| 2025-01-31 | 56.72 | $30.96 | 24903 |
| 2025-01-30 | 57.75 | $31.03 | 106500 |
| 2025-01-29 | 54.87 | $30.77 | 46100 |
| 2025-01-28 | 55.99 | $30.85 | 79224 |
| 2025-01-27 | 59.27 | $31.08 | 242400 |
| 2025-01-24 | 53.01 | $30.53 | 604900 |
| 2025-01-23 | 46.31 | $30.06 | 1.8M |
| 2025-01-22 | 48.55 | $30.22 | 21500 |
| 2025-01-21 | 50.28 | $30.34 | 53610 |
| 2025-01-17 | 44.47 | $29.97 | 160946 |
| 2025-01-16 | 43.97 | $29.94 | 27212 |
| 2025-01-15 | 40.19 | $29.72 | 32100 |
| 2025-01-14 | 37.26 | $29.56 | 33013 |
| 2025-01-13 | 37.81 | $29.61 | 28500 |
| 2025-01-10 | 34.12 | $29.41 | 37529 |
| 2025-01-08 | 38.70 | $29.83 | 23322 |
| 2025-01-07 | 37.18 | $29.75 | 22500 |
| 2025-01-06 | 39.64 | $29.96 | 50019 |
| 2025-01-03 | 40.00 | $29.99 | 60100 |
| 2025-01-02 | 37.30 | $29.84 | 33023 |
| 2024-12-31 | 38.73 | $29.97 | 40709 |
| 2024-12-30 | 37.68 | $29.91 | 21433 |
| 2024-12-27 | 41.02 | $30.21 | 43600 |
| 2024-12-26 | 43.72 | $30.43 | 11039 |
| 2024-12-24 | 43.08 | $30.39 | 16000 |
| 2024-12-23 | 39.61 | $30.18 | 17100 |
| 2024-12-20 | 40.97 | $30.30 | 64600 |
| 2024-12-19 | 35.94 | $30.01 | 45311 |
| 2024-12-18 | 38.63 | $30.26 | 39900 |
| 2024-12-17 | 51.56 | $31.14 | 32600 |
| 2024-12-16 | 55.14 | $31.32 | 42427 |
| 2024-12-13 | 56.81 | $31.40 | 120600 |
| 2024-12-12 | 61.68 | $31.62 | 33000 |
| 2024-12-11 | 62.38 | $31.65 | 34108 |
| 2024-12-10 | 61.69 | $31.60 | 157500 |
| 2024-12-09 | 62.77 | $31.65 | 685944 |
| 2024-12-06 | 67.01 | $31.84 | 100700 |
| 2024-12-05 | 66.56 | $31.80 | 145700 |
| 2024-12-04 | 67.21 | $31.83 | 321200 |
| 2024-12-03 | 69.38 | $31.93 | 231800 |
| 2024-12-02 | 70.67 | $31.99 | 17536 |
| 2024-11-29 | 71.95 | $32.05 | 7600 |
| 2024-11-27 | 71.21 | $31.96 | 19221 |
| 2024-11-26 | 70.72 | $31.90 | 35300 |
| 2024-11-25 | 70.07 | $31.82 | 26000 |
| 2024-11-22 | 67.52 | $31.52 | 145127 |
| 2024-11-21 | 65.37 | $31.29 | 69511 |
| 2024-11-20 | 63.69 | $31.12 | 17300 |
| 2024-11-19 | 64.04 | $31.14 | 62100 |
| 2024-11-18 | 63.66 | $31.10 | 63900 |
| 2024-11-15 | 61.44 | $30.87 | 28000 |
| 2024-11-14 | 64.36 | $31.05 | 22000 |
| 2024-11-13 | 68.11 | $31.27 | 36825 |
| 2024-11-12 | 67.03 | $31.14 | 20900 |
| 2024-11-11 | 70.34 | $31.33 | 39700 |
| 2024-11-08 | 68.47 | $31.09 | 18800 |
| 2024-11-07 | 66.73 | $30.88 | 29200 |
| 2024-11-06 | 64.71 | $30.65 | 29500 |
| 2024-11-05 | 56.91 | $29.93 | 32239 |
| 2024-11-04 | 51.70 | $29.56 | 26100 |
| 2024-11-01 | 52.68 | $29.62 | 16900 |
| 2024-10-31 | 51.37 | $29.53 | 23424 |
| 2024-10-30 | 57.43 | $29.89 | 32045 |
| 2024-10-29 | 56.34 | $29.81 | 35600 |
| 2024-10-28 | 57.93 | $29.90 | 23000 |
| 2024-10-25 | 55.55 | $29.72 | 12300 |
| 2024-10-24 | 57.61 | $29.84 | 12831 |
| 2024-10-23 | 54.11 | $29.58 | 7510 |
| 2024-10-22 | 55.97 | $29.69 | 25900 |
| 2024-10-21 | 56.14 | $29.70 | 16500 |
| 2024-10-18 | 61.14 | $29.99 | 23000 |
| 2024-10-17 | 59.36 | $29.84 | 26934 |
| 2024-10-16 | 60.42 | $29.90 | 10700 |
| 2024-10-15 | 58.06 | $29.70 | 136800 |
| 2024-10-14 | 56.84 | $29.60 | 24129 |
| 2024-10-11 | 54.45 | $29.41 | 23628 |
| 2024-10-10 | 51.92 | $29.22 | 16700 |
| 2024-10-09 | 54.98 | $29.42 | 11800 |
| 2024-10-08 | 53.41 | $29.30 | 29004 |
| 2024-10-07 | 49.83 | $29.04 | 19900 |
| 2024-10-04 | 57.41 | $29.51 | 11200 |
| 2024-10-03 | 51.95 | $29.14 | 18010 |
| 2024-10-02 | 55.42 | $29.33 | 9600 |
| 2024-10-01 | 58.13 | $29.47 | 11400 |
| 2024-09-30 | 60.55 | $29.59 | 12300 |
| 2024-09-27 | 60.16 | $29.56 | 22008 |
| 2024-09-26 | 60.03 | $29.55 | 12809 |
| 2024-09-25 | 58.27 | $29.41 | 6839 |
| 2024-09-24 | 61.58 | $29.59 | 17900 |
| 2024-09-23 | 61.77 | $29.60 | 14500 |
| 2024-09-20 | 60.06 | $29.45 | 17906 |
| 2024-09-19 | 63.47 | $29.64 | 49412 |
| 2024-09-18 | 60.19 | $29.35 | 13900 |
| 2024-09-17 | 62.97 | $29.50 | 26902 |
| 2024-09-16 | 62.75 | $29.48 | 21719 |
| 2024-09-13 | 60.43 | $29.27 | 14300 |
| 2024-09-12 | 58.55 | $29.11 | 9100 |
| 2024-09-11 | 56.98 | $28.98 | 11225 |
| 2024-09-10 | 56.38 | $28.93 | 14500 |
| 2024-09-09 | 56.38 | $28.93 | 16939 |
| 2024-09-06 | 51.17 | $28.51 | 22709 |
| 2024-09-05 | 58.97 | $29.00 | 14908 |
| 2024-09-04 | 59.67 | $29.04 | 15937 |
| 2024-09-03 | 59.84 | $29.05 | 18742 |
| 2024-08-30 | 63.63 | $29.27 | 20200 |
| 2024-08-29 | 60.50 | $28.98 | 14708 |
| 2024-08-28 | 60.05 | $28.94 | 24300 |
| 2024-08-27 | 62.42 | $29.08 | 24462 |
| 2024-08-26 | 63.09 | $29.12 | 62042 |
| 2024-08-23 | 61.41 | $28.95 | 38100 |
| 2024-08-22 | 58.21 | $28.65 | 11323 |
| 2024-08-21 | 60.76 | $28.81 | 12645 |
| 2024-08-20 | 59.38 | $28.68 | 14900 |
| 2024-08-19 | 59.28 | $28.67 | 23100 |
| 2024-08-16 | 56.86 | $28.44 | 14200 |
| 2024-08-15 | 56.54 | $28.41 | 37300 |
| 2024-08-14 | 52.29 | $28.03 | 10922 |
| 2024-08-13 | 51.21 | $27.94 | 9900 |
| 2024-08-12 | 46.78 | $27.59 | 14200 |
| 2024-08-09 | 48.58 | $27.74 | 26440 |
| 2024-08-08 | 47.30 | $27.64 | 22000 |
| 2024-08-07 | 41.63 | $27.23 | 28300 |
| 2024-08-06 | 42.70 | $27.33 | 38000 |
| 2024-08-05 | 38.52 | $27.05 | 45000 |
| 2024-08-02 | 47.15 | $27.79 | 16800 |
| 2024-08-01 | 54.33 | $28.25 | 14700 |
| 2024-07-31 | 57.79 | $28.44 | 30500 |
| 2024-07-30 | 55.38 | $28.27 | 61131 |
| 2024-07-29 | 55.73 | $28.29 | 116718 |
| 2024-07-26 | 52.39 | $28.06 | 24700 |
| 2024-07-25 | 47.29 | $27.75 | 30035 |
| 2024-07-24 | 47.76 | $27.78 | 50400 |
| 2024-07-23 | 58.66 | $28.37 | 17524 |
| 2024-07-22 | 59.76 | $28.42 | 23800 |
| 2024-07-19 | 57.01 | $28.24 | 21709 |
| 2024-07-18 | 62.41 | $28.48 | 10215 |
| 2024-07-17 | 66.67 | $28.65 | 15432 |
| 2024-07-16 | 68.23 | $28.71 | 41400 |
| 2024-07-15 | 63.95 | $28.39 | 22738 |
| 2024-07-12 | 63.66 | $28.37 | 19706 |
| 2024-07-11 | 61.61 | $28.23 | 44001 |
| 2024-07-10 | 65.64 | $28.39 | 22714 |
| 2024-07-09 | 63.51 | $28.24 | 13002 |
| 2024-07-08 | 62.18 | $28.15 | 45117 |
| 2024-07-05 | 64.67 | $28.25 | 20900 |
| 2024-07-03 | 60.62 | $27.98 | 5436 |
| 2024-07-02 | 59.48 | $27.91 | 8500 |
| 2024-07-01 | 53.20 | $27.57 | 25239 |
| 2024-06-28 | 56.89 | $27.72 | 18622 |
| 2024-06-27 | 57.65 | $27.75 | 165600 |
| 2024-06-26 | 60.20 | $27.85 | 33701 |
| 2024-06-25 | 58.64 | $27.76 | 30649 |
| 2024-06-24 | 60.65 | $27.84 | 20600 |
| 2024-06-21 | 58.09 | $27.69 | 23804 |
| 2024-06-20 | 56.10 | $27.58 | 75100 |
| 2024-06-18 | 55.55 | $27.55 | 16600 |
| 2024-06-17 | 55.55 | $27.55 | 44032 |
| 2024-06-14 | 51.55 | $27.33 | 37046 |
| 2024-06-13 | 51.55 | $27.33 | 28202 |
| 2024-06-12 | 51.75 | $27.34 | 21600 |
| 2024-06-11 | 52.48 | $27.38 | 18905 |
| 2024-06-10 | 54.52 | $27.49 | 21412 |
| 2024-06-07 | 54.88 | $27.51 | 18100 |
| 2024-06-06 | 55.59 | $27.55 | 31500 |
| 2024-06-05 | 54.62 | $27.48 | 21400 |
| 2024-06-04 | 53.51 | $27.40 | 36200 |
| 2024-06-03 | 51.82 | $27.28 | 26600 |
| 2024-05-31 | 52.58 | $27.33 | 25742 |
| 2024-05-30 | 48.30 | $27.03 | 12319 |
| 2024-05-29 | 47.09 | $26.95 | 23000 |
| 2024-05-28 | 49.57 | $27.13 | 41325 |
| 2024-05-24 | 52.02 | $27.30 | 16111 |
| 2024-05-23 | 47.67 | $27.00 | 57530 |
| 2024-05-22 | 53.34 | $27.37 | 22638 |
| 2024-05-21 | 56.08 | $27.53 | 38700 |
| 2024-05-20 | 55.12 | $27.46 | 138011 |
| 2024-05-17 | 58.77 | $27.67 | 30200 |
| 2024-05-16 | 55.86 | $27.45 | 19900 |
| 2024-05-15 | 57.80 | $27.56 | 29800 |
| 2024-05-14 | 56.36 | $27.45 | 16400 |
| 2024-05-13 | 55.31 | $27.37 | 16426 |
| 2024-05-10 | 54.92 | $27.34 | 19826 |
| 2024-05-09 | 56.15 | $27.42 | 23117 |
| 2024-05-08 | 51.79 | $27.08 | 24604 |
| 2024-05-07 | 55.33 | $27.31 | 32700 |
| 2024-05-06 | 52.37 | $27.09 | 18503 |
| 2024-05-03 | 49.48 | $26.89 | 25800 |
| 2024-05-02 | 44.34 | $26.57 | 39943 |
| 2024-05-01 | 44.00 | $26.55 | 30211 |
| 2024-04-30 | 42.00 | $26.43 | 113100 |
| 2024-04-29 | 47.99 | $26.87 | 15600 |
| 2024-04-26 | 45.82 | $26.74 | 16300 |
| 2024-04-25 | 42.67 | $26.56 | 27500 |
| 2024-04-24 | 45.16 | $26.74 | 18700 |
| 2024-04-23 | 42.51 | $26.59 | 101600 |
| 2024-04-22 | 39.54 | $26.43 | 23100 |
| 2024-04-19 | 37.82 | $26.34 | 17700 |
| 2024-04-18 | 37.93 | $26.35 | 94500 |
| 2024-04-17 | 38.04 | $26.36 | 12716 |
| 2024-04-16 | 38.15 | $26.37 | 18648 |
| 2024-04-15 | 41.36 | $26.67 | 13034 |
| 2024-04-12 | 44.19 | $26.91 | 17300 |
| 2024-04-11 | 48.82 | $27.26 | 27210 |
| 2024-04-10 | 51.76 | $27.46 | 29928 |
| 2024-04-09 | 56.98 | $27.78 | 44612 |
| 2024-04-08 | 54.96 | $27.63 | 14900 |
| 2024-04-05 | 54.00 | $27.56 | 30300 |
| 2024-04-04 | 50.26 | $27.30 | 8933 |
| 2024-04-03 | 57.03 | $27.70 | 30433 |
| 2024-04-02 | 55.32 | $27.58 | 11900 |
| 2024-04-01 | 58.46 | $27.75 | 23800 |
| 2024-03-28 | 63.50 | $28.00 | 10900 |
| 2024-03-27 | 62.64 | $27.93 | 14700 |
| 2024-03-26 | 57.95 | $27.58 | 73836 |
| 2024-03-25 | 57.81 | $27.57 | 23100 |
| 2024-03-22 | 58.96 | $27.63 | 21200 |
| 2024-03-21 | 63.34 | $27.85 | 13949 |
| 2024-03-20 | 62.12 | $27.75 | 12300 |
| 2024-03-19 | 59.17 | $27.52 | 19247 |
| 2024-03-18 | 57.24 | $27.38 | 22208 |
| 2024-03-15 | 54.77 | $27.21 | 22900 |
| 2024-03-14 | 56.03 | $27.28 | 36700 |
| 2024-03-13 | 61.63 | $27.57 | 26500 |
| 2024-03-12 | 60.47 | $27.48 | 23737 |
| 2024-03-11 | 59.56 | $27.41 | 43200 |
| 2024-03-08 | 59.56 | $27.41 | 89600 |
| 2024-03-07 | 59.44 | $27.40 | 45200 |
| 2024-03-06 | 57.65 | $27.25 | 16241 |
| 2024-03-05 | 54.60 | $27.01 | 934200 |
| 2024-03-04 | 61.04 | $27.38 | 21500 |
| 2024-03-01 | 61.41 | $27.40 | 14211 |
| 2024-02-29 | 60.84 | $27.35 | 15734 |
| 2024-02-28 | 58.89 | $27.18 | 381900 |
| 2024-02-27 | 59.06 | $27.19 | 20100 |
| 2024-02-26 | 56.40 | $26.96 | 24404 |
| 2024-02-23 | 61.51 | $27.27 | 6800 |
| 2024-02-22 | 60.07 | $27.14 | 21006 |
| 2024-02-21 | 57.14 | $26.89 | 14200 |
| 2024-02-20 | 55.78 | $26.78 | 20700 |
| 2024-02-16 | 56.56 | $26.83 | 31939 |
| 2024-02-15 | 61.76 | $27.15 | 35003 |
| 2024-02-14 | 57.20 | $26.76 | 7000 |
| 2024-02-13 | 53.12 | $26.46 | 22300 |
| 2024-02-12 | 60.01 | $26.84 | 16900 |
| 2024-02-09 | 59.48 | $26.80 | 32200 |
| 2024-02-08 | 58.31 | $26.71 | 13214 |
| 2024-02-07 | 57.80 | $26.67 | 24500 |
| 2024-02-06 | 57.67 | $26.66 | 49300 |
| 2024-02-05 | 54.49 | $26.41 | 71607 |
| 2024-02-02 | 61.12 | $26.79 | 15631 |
| 2024-02-01 | 58.87 | $26.61 | 17937 |
| 2024-01-31 | 53.63 | $26.24 | 18931 |
| 2024-01-30 | 63.38 | $26.71 | 53300 |
| 2024-01-29 | 62.55 | $26.65 | 64046 |
| 2024-01-26 | 61.16 | $26.55 | 11000 |
| 2024-01-25 | 58.07 | $26.34 | 24100 |
| 2024-01-24 | 56.82 | $26.26 | 26800 |
| 2024-01-23 | 57.23 | $26.28 | 26408 |
| 2024-01-22 | 56.34 | $26.22 | 50801 |
| 2024-01-19 | 56.20 | $26.21 | 20711 |
| 2024-01-18 | 51.67 | $25.91 | 20825 |
| 2024-01-17 | 50.04 | $25.81 | 32000 |
| 2024-01-16 | 55.18 | $26.10 | 26811 |
| 2024-01-12 | 56.12 | $26.15 | 18629 |
| 2024-01-11 | 57.05 | $26.20 | 24441 |
| 2024-01-10 | 60.27 | $26.37 | 44701 |
| 2024-01-09 | 59.24 | $26.29 | 32134 |
| 2024-01-08 | 63.33 | $26.50 | 18234 |
| 2024-01-05 | 58.69 | $26.14 | 29300 |
| 2024-01-04 | 57.99 | $26.09 | 10938 |
| 2024-01-03 | 58.55 | $26.12 | 23200 |
| 2024-01-02 | 66.58 | $26.51 | 24200 |
| 2023-12-29 | 67.03 | $26.53 | 39000 |
| 2023-12-28 | 70.41 | $26.68 | 6000 |
| 2023-12-27 | 69.43 | $26.58 | 20339 |
| 2023-12-26 | 69.05 | $26.54 | 13140 |
| 2023-12-22 | 68.09 | $26.44 | 41600 |
| 2023-12-21 | 71.02 | $26.58 | 25000 |
| 2023-12-20 | 68.33 | $26.29 | 33700 |
| 2023-12-19 | 75.68 | $26.61 | 24800 |
| 2023-12-18 | 74.37 | $26.45 | 15121 |
| 2023-12-15 | 73.17 | $26.31 | 29400 |
| 2023-12-14 | 76.32 | $26.44 | 44443 |
| 2023-12-13 | 72.00 | $25.95 | 52825 |
| 2023-12-12 | 67.92 | $25.59 | 15135 |
| 2023-12-11 | 66.63 | $25.49 | 16847 |
| 2023-12-08 | 65.72 | $25.42 | 73600 |
| 2023-12-07 | 65.21 | $25.38 | 15716 |
| 2023-12-06 | 62.52 | $25.18 | 13400 |
| 2023-12-05 | 62.52 | $25.18 | 65906 |
| 2023-12-04 | 65.01 | $25.29 | 16700 |
| 2023-12-01 | 68.30 | $25.43 | 12600 |
| 2023-11-30 | 66.21 | $25.25 | 96503 |
| 2023-11-29 | 64.74 | $25.13 | 14500 |
| 2023-11-28 | 64.74 | $25.13 | 7624 |
| 2023-11-27 | 64.39 | $25.10 | 19800 |
| 2023-11-24 | 65.21 | $25.14 | 6200 |
| 2023-11-22 | 64.78 | $25.10 | 22115 |
| 2023-11-21 | 63.73 | $25.00 | 34445 |
| 2023-11-20 | 64.46 | $25.04 | 57813 |
| 2023-11-17 | 63.16 | $24.91 | 20939 |
| 2023-11-16 | 62.03 | $24.80 | 16937 |
| 2023-11-15 | 62.86 | $24.85 | 179521 |
| 2023-11-14 | 61.19 | $24.68 | 22300 |
| 2023-11-13 | 54.42 | $24.09 | 27236 |
| 2023-11-10 | 54.58 | $24.10 | 8747 |
| 2023-11-09 | 50.18 | $23.77 | 7548 |
| 2023-11-08 | 53.46 | $23.99 | 11500 |
| 2023-11-07 | 53.46 | $23.99 | 31400 |
| 2023-11-06 | 53.60 | $24.00 | 11409 |
| 2023-11-03 | 55.00 | $24.10 | 71836 |
| 2023-11-02 | 50.71 | $23.75 | 268704 |
| 2023-11-01 | 44.86 | $23.34 | 7500 |
| 2023-10-31 | 42.81 | $23.21 | 15747 |
| 2023-10-30 | 40.72 | $23.08 | 141114 |
| 2023-10-27 | 34.03 | $22.70 | 1.6M |
| 2023-10-26 | 34.72 | $22.77 | 45600 |
| 2023-10-25 | 38.16 | $23.10 | 9100 |
| 2023-10-24 | 41.61 | $23.39 | 13400 |
| 2023-10-23 | 37.15 | $23.15 | 10600 |
| 2023-10-20 | 38.31 | $23.25 | 28100 |
| 2023-10-19 | 41.50 | $23.51 | 20100 |
| 2023-10-18 | 44.06 | $23.70 | 423547 |
| 2023-10-17 | 49.20 | $24.04 | 31146 |
| 2023-10-16 | 46.41 | $23.88 | 4201 |
| 2023-10-13 | 40.79 | $23.59 | 21400 |
| 2023-10-12 | 41.36 | $23.63 | 15501 |
| 2023-10-11 | 45.08 | $23.88 | 45300 |
| 2023-10-10 | 45.08 | $23.88 | 34300 |
| 2023-10-09 | 41.06 | $23.67 | 16645 |
| 2023-10-06 | 39.03 | $23.57 | 29312 |
| 2023-10-05 | 35.46 | $23.40 | 16500 |
| 2023-10-04 | 37.42 | $23.56 | 39600 |
| 2023-10-03 | 31.57 | $23.30 | 11315 |
| 2023-10-02 | 35.72 | $23.64 | 18101 |
| 2023-09-29 | 36.12 | $23.67 | 23446 |
| 2023-09-28 | 37.99 | $23.81 | 18916 |
| 2023-09-27 | 33.79 | $23.63 | 23700 |
| 2023-09-26 | 34.16 | $23.66 | 46200 |
| 2023-09-25 | 38.08 | $23.96 | 24603 |
| 2023-09-22 | 37.63 | $23.94 | 23100 |
| 2023-09-21 | 39.70 | $24.09 | 94200 |
| 2023-09-20 | 46.50 | $24.51 | 62000 |
| 2023-09-19 | 51.06 | $24.74 | 8400 |
| 2023-09-18 | 51.69 | $24.77 | 18632 |
| 2023-09-15 | 52.30 | $24.80 | 18916 |
| 2023-09-14 | 58.41 | $25.08 | 8316 |
| 2023-09-13 | 53.42 | $24.81 | 8600 |
| 2023-09-12 | 52.21 | $24.75 | 12400 |
| 2023-09-11 | 53.76 | $24.82 | 11703 |
| 2023-09-08 | 47.41 | $24.52 | 9800 |
| 2023-09-07 | 46.71 | $24.49 | 56047 |
| 2023-09-06 | 46.91 | $24.50 | 29700 |
| 2023-09-05 | 49.48 | $24.63 | 37900 |
| 2023-09-01 | 51.33 | $24.72 | 11815 |
| 2023-08-31 | 54.56 | $24.87 | 16735 |
| 2023-08-30 | 55.67 | $24.92 | 38900 |
| 2023-08-29 | 54.97 | $24.88 | 178436 |
| 2023-08-28 | 50.55 | $24.64 | 10800 |
| 2023-08-25 | 46.61 | $24.45 | 22600 |
| 2023-08-24 | 45.07 | $24.38 | 12000 |
| 2023-08-23 | 49.09 | $24.59 | 5249 |
| 2023-08-22 | 44.14 | $24.37 | 7603 |
| 2023-08-21 | 45.67 | $24.45 | 12328 |
| 2023-08-18 | 45.86 | $24.46 | 14300 |
| 2023-08-17 | 46.23 | $24.48 | 46446 |
| 2023-08-16 | 50.83 | $24.72 | 33913 |
| 2023-08-15 | 54.02 | $24.87 | 34703 |
| 2023-08-14 | 59.99 | $25.12 | 18434 |
| 2023-08-11 | 59.13 | $25.07 | 17200 |
| 2023-08-10 | 58.96 | $25.06 | 23500 |
| 2023-08-09 | 58.64 | $25.04 | 7820 |
| 2023-08-08 | 62.11 | $25.19 | 21100 |
| 2023-08-07 | 62.81 | $25.22 | 9012 |
| 2023-08-04 | 58.15 | $24.91 | 21148 |
| 2023-08-03 | 61.71 | $25.06 | 9645 |
| 2023-08-02 | 63.43 | $25.13 | 17500 |
| 2023-08-01 | 68.62 | $25.33 | 100400 |
| 2023-07-31 | 69.71 | $25.37 | 11736 |
| 2023-07-28 | 69.60 | $25.36 | 9419 |
| 2023-07-27 | 66.87 | $25.13 | 14800 |
| 2023-07-26 | 70.53 | $25.27 | 13700 |
| 2023-07-25 | 68.79 | $25.12 | 19300 |
| 2023-07-24 | 67.58 | $25.02 | 25900 |
| 2023-07-21 | 66.46 | $24.93 | 59701 |
| 2023-07-20 | 67.44 | $24.97 | 5924 |
| 2023-07-19 | 67.92 | $24.99 | 74211 |
| 2023-07-18 | 67.03 | $24.91 | 15900 |
| 2023-07-17 | 65.46 | $24.77 | 24200 |
| 2023-07-14 | 65.46 | $24.77 | 9700 |
| 2023-07-13 | 67.33 | $24.86 | 14600 |
| 2023-07-12 | 65.45 | $24.68 | 302913 |
| 2023-07-11 | 63.34 | $24.49 | 59900 |
| 2023-07-10 | 60.05 | $24.22 | 21200 |
| 2023-07-07 | 60.82 | $24.26 | 25624 |
| 2023-07-06 | 60.58 | $24.24 | 18645 |
| 2023-07-05 | 64.32 | $24.44 | 21745 |
| 2023-07-03 | 70.75 | $24.75 | 12700 |
| 2023-06-30 | 68.21 | $24.49 | 73300 |
| 2023-06-29 | 64.88 | $24.19 | 18900 |
| 2023-06-28 | 63.17 | $24.05 | 18821 |
| 2023-06-27 | 63.17 | $24.05 | 14200 |
| 2023-06-26 | 58.77 | $23.71 | 8300 |
| 2023-06-23 | 61.23 | $23.83 | 35200 |
| 2023-06-22 | 63.10 | $23.92 | 17000 |
| 2023-06-21 | 62.62 | $23.88 | 6200 |
| 2023-06-20 | 65.26 | $24.01 | 11200 |
| 2023-06-16 | 67.99 | $24.14 | 7700 |
| 2023-06-15 | 68.19 | $24.15 | 13700 |
| 2023-06-14 | 65.49 | $23.88 | 26300 |
| 2023-06-13 | 66.89 | $23.95 | 51100 |
| 2023-06-12 | 63.95 | $23.67 | 16600 |
| 2023-06-09 | 62.25 | $23.52 | 22900 |
| 2023-06-08 | 62.02 | $23.50 | 196400 |
| 2023-06-07 | 61.25 | $23.43 | 11000 |
| 2023-06-06 | 61.59 | $23.45 | 32194 |
| 2023-06-05 | 59.44 | $23.25 | 73804 |
| 2023-06-02 | 59.33 | $23.24 | 14500 |
| 2023-06-01 | 53.71 | $22.76 | 15692 |
| 2023-05-31 | 50.30 | $22.51 | 18200 |
| 2023-05-30 | 53.28 | $22.71 | 17641 |
| 2023-05-26 | 52.61 | $22.66 | 16100 |
| 2023-05-25 | 48.12 | $22.34 | 18900 |
| 2023-05-24 | 48.95 | $22.40 | 16669 |
| 2023-05-23 | 51.76 | $22.60 | 51000 |
| 2023-05-22 | 55.40 | $22.84 | 13900 |
| 2023-05-19 | 55.40 | $22.84 | 11800 |
| 2023-05-18 | 56.90 | $22.94 | 7025 |
| 2023-05-17 | 53.68 | $22.67 | 31000 |
| 2023-05-16 | 48.53 | $22.29 | 27816 |
| 2023-05-15 | 51.84 | $22.52 | 11703 |
| 2023-05-12 | 49.27 | $22.34 | 19215 |
| 2023-05-11 | 50.85 | $22.45 | 24553 |
| 2023-05-10 | 50.02 | $22.39 | 36313 |
| 2023-05-09 | 49.21 | $22.33 | 10927 |
| 2023-05-08 | 51.32 | $22.49 | 10426 |
| 2023-05-05 | 50.18 | $22.40 | 25044 |
| 2023-05-04 | 44.99 | $22.02 | 24458 |
| 2023-05-03 | 47.33 | $22.21 | 17390 |
| 2023-05-02 | 52.83 | $22.61 | 53400 |
| 2023-05-01 | 54.80 | $22.74 | 26300 |
| 2023-04-28 | 54.95 | $22.75 | 34300 |
| 2023-04-27 | 52.61 | $22.56 | 11100 |
| 2023-04-26 | 44.91 | $22.02 | 10700 |
| 2023-04-25 | 47.49 | $22.21 | 22800 |
| 2023-04-24 | 53.48 | $22.60 | 7740 |
| 2023-04-21 | 53.20 | $22.58 | 14900 |
| 2023-04-20 | 53.06 | $22.57 | 37100 |
| 2023-04-19 | 56.37 | $22.78 | 76977 |
| 2023-04-18 | 56.69 | $22.80 | 22800 |
| 2023-04-17 | 56.69 | $22.80 | 11100 |
| 2023-04-14 | 55.55 | $22.70 | 10348 |
| 2023-04-13 | 54.41 | $22.60 | 39765 |
| 2023-04-12 | 51.20 | $22.33 | 62500 |
| 2023-04-11 | 52.50 | $22.43 | 19800 |
| 2023-04-10 | 51.57 | $22.35 | 13600 |
| 2023-04-06 | 51.23 | $22.32 | 9000 |
| 2023-04-05 | 50.23 | $22.23 | 17000 |
| 2023-04-04 | 52.26 | $22.41 | 22200 |
| 2023-04-03 | 53.64 | $22.53 | 26017 |
| 2023-03-31 | 55.26 | $22.67 | 47232 |
| 2023-03-30 | 51.17 | $22.26 | 24823 |
| 2023-03-29 | 49.34 | $22.09 | 22100 |
| 2023-03-28 | 44.34 | $21.66 | 40800 |
| 2023-03-27 | 45.13 | $21.74 | 23900 |
| 2023-03-24 | 44.66 | $21.70 | 103900 |
| 2023-03-23 | 43.87 | $21.63 | 23700 |
| 2023-03-22 | 42.64 | $21.52 | 23241 |
| 2023-03-21 | 46.99 | $22.01 | 17305 |
| 2023-03-20 | 43.76 | $21.72 | 45900 |
| 2023-03-17 | 42.27 | $21.59 | 13533 |
| 2023-03-16 | 45.36 | $21.94 | 6522 |
| 2023-03-15 | 40.78 | $21.55 | 198627 |
| 2023-03-14 | 43.44 | $21.85 | 13800 |
| 2023-03-13 | 37.78 | $21.41 | 19700 |
| 2023-03-10 | 38.45 | $21.49 | 77400 |
| 2023-03-09 | 42.14 | $21.91 | 44700 |
| 2023-03-08 | 48.33 | $22.50 | 12948 |
| 2023-03-07 | 47.08 | $22.40 | 64300 |
| 2023-03-06 | 52.52 | $22.85 | 292600 |
| 2023-03-03 | 52.41 | $22.84 | 7800 |
| 2023-03-02 | 46.98 | $22.40 | 8400 |
| 2023-03-01 | 45.78 | $22.31 | 11900 |
| 2023-02-28 | 48.94 | $22.58 | 8100 |
| 2023-02-27 | 48.82 | $22.57 | 9400 |
| 2023-02-24 | 47.73 | $22.48 | 36200 |
| 2023-02-23 | 50.81 | $22.75 | 27400 |
| 2023-02-22 | 49.31 | $22.62 | 15500 |
| 2023-02-21 | 49.87 | $22.67 | 28800 |
| 2023-02-17 | 56.08 | $23.19 | 14438 |
| 2023-02-16 | 57.93 | $23.33 | 21500 |
| 2023-02-15 | 61.94 | $23.62 | 22900 |
| 2023-02-14 | 61.33 | $23.55 | 24640 |
| 2023-02-13 | 60.81 | $23.49 | 15513 |
| 2023-02-10 | 58.35 | $23.21 | 16617 |
| 2023-02-09 | 59.11 | $23.27 | 13900 |
| 2023-02-08 | 61.50 | $23.46 | 16300 |
| 2023-02-07 | 63.43 | $23.61 | 41803 |
| 2023-02-06 | 61.76 | $23.39 | 41900 |
| 2023-02-03 | 63.78 | $23.55 | 32235 |
| 2023-02-02 | 68.27 | $23.89 | 24834 |
| 2023-02-01 | 64.80 | $23.39 | 35400 |
| 2023-01-31 | 62.55 | $23.10 | 25000 |
| 2023-01-30 | 59.59 | $22.75 | 51000 |
| 2023-01-27 | 62.97 | $23.00 | 138300 |
| 2023-01-26 | 61.30 | $22.80 | 163000 |
| 2023-01-25 | 58.65 | $22.50 | 38325 |
| 2023-01-24 | 58.47 | $22.48 | 27631 |
| 2023-01-23 | 58.29 | $22.46 | 430300 |
| 2023-01-20 | 55.47 | $22.14 | 11216 |
| 2023-01-19 | 51.16 | $21.70 | 38804 |
| 2023-01-18 | 53.86 | $21.94 | 449200 |
| 2023-01-17 | 58.51 | $22.32 | 115140 |
| 2023-01-13 | 58.15 | $22.28 | 12129 |
| 2023-01-12 | 57.72 | $22.23 | 27405 |
| 2023-01-11 | 56.42 | $22.08 | 29400 |
| 2023-01-10 | 51.93 | $21.60 | 19900 |
| 2023-01-09 | 50.83 | $21.49 | 22707 |
| 2023-01-06 | 49.74 | $21.38 | 46500 |
| 2023-01-05 | 44.04 | $20.85 | 30935 |
| 2023-01-04 | 47.73 | $21.23 | 24528 |
| 2023-01-03 | 44.47 | $20.95 | 16500 |
| 2022-12-30 | 45.04 | $21.01 | 41600 |
| 2022-12-29 | 45.50 | $21.06 | 59700 |
| 2022-12-28 | 39.49 | $20.55 | 43100 |
| 2022-12-27 | 41.72 | $20.81 | 34400 |
| 2022-12-23 | 42.87 | $20.94 | 83200 |
| 2022-12-22 | 42.40 | $20.90 | 40400 |
| 2022-12-21 | 45.29 | $21.23 | 40800 |
| 2022-12-20 | 42.59 | $20.99 | 45411 |
| 2022-12-19 | 42.93 | $21.03 | 304238 |
| 2022-12-16 | 45.03 | $21.28 | 61200 |
| 2022-12-15 | 47.88 | $21.60 | 168300 |
| 2022-12-14 | 52.64 | $22.08 | 34400 |
| 2022-12-13 | 55.25 | $22.32 | 38100 |
| 2022-12-12 | 52.75 | $22.05 | 81010 |
| 2022-12-09 | 50.71 | $21.84 | 39327 |
| 2022-12-08 | 51.72 | $21.94 | 40300 |
| 2022-12-07 | 49.92 | $21.75 | 32100 |
| 2022-12-06 | 50.30 | $21.79 | 49206 |
| 2022-12-05 | 53.44 | $22.12 | 17602 |
| 2022-12-02 | 58.71 | $22.62 | 54445 |
| 2022-12-01 | 59.60 | $22.70 | 797030 |
| 2022-11-30 | 60.04 | $22.74 | 68314 |
| 2022-11-29 | 54.89 | $22.08 | 310840 |
| 2022-11-28 | 54.29 | $22.01 | 31903 |
| 2022-11-25 | 58.25 | $22.39 | 2414 |
| 2022-11-23 | 58.02 | $22.36 | 19731 |
| 2022-11-22 | 57.04 | $22.23 | 61545 |
| 2022-11-21 | 55.07 | $21.97 | 85412 |
| 2022-11-18 | 55.92 | $22.06 | 18200 |
| 2022-11-17 | 55.12 | $21.95 | 47900 |
| 2022-11-16 | 56.17 | $22.07 | 144300 |
| 2022-11-15 | 58.29 | $22.31 | 682800 |
| 2022-11-14 | 56.81 | $22.08 | 77127 |
| 2022-11-11 | 59.99 | $22.44 | 44300 |
| 2022-11-10 | 58.39 | $22.18 | 17142 |
| 2022-11-09 | 47.33 | $20.74 | 20718 |
| 2022-11-08 | 51.48 | $21.20 | 10500 |
| 2022-11-07 | 50.49 | $21.09 | 25000 |
| 2022-11-04 | 49.24 | $20.95 | 12900 |
| 2022-11-03 | 46.50 | $20.65 | 10311 |
| 2022-11-02 | 48.23 | $20.86 | 39300 |
| 2022-11-01 | 53.17 | $21.41 | 153600 |
| 2022-10-31 | 52.92 | $21.38 | 185600 |
| 2022-10-28 | 54.97 | $21.60 | 25132 |
| 2022-10-27 | 50.42 | $21.05 | 26400 |
| 2022-10-26 | 50.69 | $21.08 | 36723 |
| 2022-10-25 | 51.63 | $21.19 | 299211 |
| 2022-10-24 | 47.58 | $20.71 | 89144 |
| 2022-10-21 | 46.06 | $20.54 | 49100 |
| 2022-10-20 | 41.51 | $20.06 | 250600 |
| 2022-10-19 | 42.50 | $20.20 | 81607 |
| 2022-10-18 | 44.83 | $20.52 | 141400 |
| 2022-10-17 | 42.49 | $20.27 | 341603 |
| 2022-10-14 | 37.00 | $19.73 | 219844 |
| 2022-10-13 | 39.74 | $20.14 | 13049 |
| 2022-10-12 | 33.22 | $19.57 | 33015 |
| 2022-10-11 | 33.71 | $19.65 | 263800 |
| 2022-10-10 | 34.73 | $19.82 | 124700 |
| 2022-10-07 | 35.71 | $19.98 | 61632 |
| 2022-10-06 | 39.58 | $20.57 | 202000 |
| 2022-10-05 | 41.54 | $20.84 | 58200 |
| 2022-10-04 | 42.81 | $21.01 | 34000 |
| 2022-10-03 | 35.55 | $20.35 | 50000 |
| 2022-09-30 | 31.15 | $20.00 | 158408 |
| 2022-09-29 | 32.35 | $20.20 | 75900 |
| 2022-09-28 | 36.04 | $20.76 | 2.1M |
| 2022-09-27 | 31.68 | $20.43 | 114400 |
| 2022-09-26 | 31.87 | $20.46 | 189700 |
| 2022-09-23 | 33.44 | $20.71 | 29800 |
| 2022-09-22 | 35.78 | $21.06 | 101300 |
| 2022-09-21 | 38.10 | $21.38 | 21800 |
| 2022-09-20 | 41.28 | $21.78 | 134500 |
| 2022-09-19 | 44.26 | $22.12 | 373900 |
| 2022-09-16 | 42.16 | $21.94 | 11626 |
| 2022-09-15 | 43.28 | $22.07 | 56500 |
| 2022-09-14 | 45.21 | $22.29 | 25608 |
| 2022-09-13 | 45.74 | $22.35 | 45600 |
| 2022-09-12 | 55.75 | $23.32 | 31234 |
| 2022-09-09 | 53.35 | $23.08 | 17713 |
| 2022-09-08 | 49.32 | $22.71 | 33705 |
| 2022-09-07 | 47.82 | $22.58 | 28300 |
| 2022-09-06 | 41.48 | $22.08 | 70600 |
| 2022-09-02 | 41.67 | $22.10 | 21713 |
| 2022-09-01 | 44.31 | $22.37 | 22100 |
| 2022-08-31 | 44.31 | $22.37 | 20000 |
| 2022-08-30 | 45.26 | $22.47 | 29121 |
| 2022-08-29 | 47.30 | $22.68 | 24715 |
| 2022-08-26 | 49.63 | $22.91 | 44430 |
| 2022-08-25 | 57.58 | $23.59 | 39300 |
| 2022-08-24 | 54.96 | $23.33 | 104700 |
| 2022-08-23 | 53.92 | $23.23 | 54625 |
| 2022-08-22 | 55.50 | $23.36 | 24921 |
| 2022-08-19 | 62.02 | $23.85 | 64000 |
| 2022-08-18 | 66.24 | $24.13 | 42333 |
| 2022-08-17 | 66.39 | $24.14 | 21116 |
| 2022-08-16 | 68.50 | $24.28 | 26500 |
| 2022-08-15 | 67.81 | $24.18 | 22800 |
| 2022-08-12 | 66.77 | $24.03 | 22300 |
| 2022-08-11 | 64.35 | $23.70 | 47707 |
| 2022-08-10 | 64.28 | $23.69 | 5600 |
| 2022-08-09 | 60.93 | $23.26 | 11600 |
| 2022-08-08 | 61.18 | $23.28 | 18638 |
| 2022-08-05 | 61.30 | $23.29 | 37612 |
| 2022-08-04 | 61.01 | $23.25 | 71800 |
| 2022-08-03 | 62.13 | $23.35 | 199814 |
| 2022-08-02 | 59.14 | $22.93 | 25416 |
| 2022-08-01 | 61.44 | $23.14 | 20600 |
| 2022-07-29 | 62.32 | $23.22 | 27442 |
| 2022-07-28 | 59.72 | $22.84 | 12100 |
| 2022-07-27 | 56.50 | $22.41 | 12900 |
| 2022-07-26 | 51.53 | $21.83 | 61024 |
| 2022-07-25 | 54.92 | $22.16 | 28634 |
| 2022-07-22 | 55.45 | $22.21 | 31700 |
| 2022-07-21 | 56.47 | $22.31 | 18042 |
| 2022-07-20 | 54.22 | $22.03 | 4700 |
| 2022-07-19 | 52.72 | $21.85 | 10118 |
| 2022-07-18 | 47.37 | $21.26 | 35900 |
| 2022-07-15 | 47.89 | $21.32 | 20200 |
| 2022-07-14 | 43.65 | $20.89 | 9100 |
| 2022-07-13 | 44.78 | $21.03 | 23100 |
| 2022-07-12 | 44.94 | $21.05 | 12300 |
| 2022-07-11 | 46.01 | $21.19 | 19806 |
| 2022-07-08 | 48.13 | $21.46 | 1800 |
| 2022-07-07 | 48.44 | $21.50 | 14700 |
| 2022-07-06 | 45.76 | $21.18 | 29529 |
| 2022-07-05 | 45.51 | $21.15 | 14000 |
| 2022-07-01 | 44.44 | $21.02 | 10400 |
| 2022-06-30 | 42.56 | $20.79 | 19700 |
| 2022-06-29 | 43.85 | $21.00 | 30830 |
| 2022-06-28 | 44.27 | $21.07 | 76900 |
| 2022-06-27 | 47.32 | $21.56 | 34800 |
| 2022-06-24 | 48.09 | $21.68 | 19600 |
| 2022-06-23 | 43.02 | $20.99 | 13708 |
| 2022-06-22 | 41.69 | $20.82 | 48424 |
| 2022-06-21 | 41.07 | $20.74 | 16200 |
| 2022-06-17 | 37.62 | $20.30 | 14800 |
| 2022-06-16 | 36.09 | $20.11 | 2.4M |
| 2022-06-15 | 39.65 | $20.84 | 32906 |
| 2022-06-14 | 36.47 | $20.45 | 27800 |
| 2022-06-13 | 36.61 | $20.48 | 23801 |
| 2022-06-10 | 41.20 | $21.39 | 29342 |
| 2022-06-09 | 45.68 | $22.14 | 49647 |
| 2022-06-08 | 49.13 | $22.65 | 133700 |
| 2022-06-07 | 51.68 | $23.00 | 62624 |
| 2022-06-06 | 50.64 | $22.85 | 59924 |
| 2022-06-03 | 50.23 | $22.79 | 41700 |
| 2022-06-02 | 53.52 | $23.26 | 28700 |
| 2022-06-01 | 50.29 | $22.77 | 91717 |
| 2022-05-31 | 52.11 | $23.03 | 75500 |
| 2022-05-27 | 52.46 | $23.08 | 75500 |
| 2022-05-26 | 48.70 | $22.50 | 142018 |
| 2022-05-25 | 44.83 | $21.96 | 245934 |
| 2022-05-24 | 42.38 | $21.64 | 38305 |
| 2022-05-23 | 43.53 | $21.84 | 40214 |
| 2022-05-20 | 40.63 | $21.46 | 12000 |
| 2022-05-19 | 40.79 | $21.49 | 587500 |
| 2022-05-18 | 41.19 | $21.57 | 28212 |
| 2022-05-17 | 46.18 | $22.49 | 113606 |
| 2022-05-16 | 42.97 | $22.04 | 76503 |
| 2022-05-13 | 44.14 | $22.25 | 6600 |
| 2022-05-12 | 39.38 | $21.61 | 14700 |
| 2022-05-11 | 39.83 | $21.70 | 30433 |
| 2022-05-10 | 42.03 | $22.13 | 15900 |
| 2022-05-09 | 42.54 | $22.23 | 12632 |
| 2022-05-06 | 47.25 | $23.08 | 43644 |
| 2022-05-05 | 48.32 | $23.26 | 89905 |
| 2022-05-04 | 54.47 | $24.20 | 2.1M |
| 2022-05-03 | 50.87 | $23.63 | 5400 |
| 2022-05-02 | 49.74 | $23.46 | 8900 |
| 2022-04-29 | 50.52 | $23.58 | 4500 |
| 2022-04-28 | 56.68 | $24.46 | 1504 |
| 2022-04-27 | 53.96 | $24.01 | 3841 |
| 2022-04-26 | 53.89 | $24.00 | 5000 |
| 2022-04-25 | 57.46 | $24.49 | 11400 |
| 2022-04-22 | 57.07 | $24.42 | 7412 |
| 2022-04-21 | 61.13 | $24.96 | 6900 |
| 2022-04-20 | 63.26 | $25.23 | 4600 |
| 2022-04-19 | 62.00 | $24.96 | 1331 |
| 2022-04-18 | 60.12 | $24.57 | 10400 |
| 2022-04-14 | 60.63 | $24.64 | 18000 |
| 2022-04-13 | 62.73 | $24.93 | 922 |
| 2022-04-12 | 61.56 | $24.66 | 6100 |
| 2022-04-11 | 61.08 | $24.55 | 15800 |
| 2022-04-08 | 63.45 | $24.90 | 940 |
| 2022-04-07 | 64.68 | $25.08 | 4617 |
| 2022-04-06 | 63.87 | $24.86 | 39200 |
| 2022-04-05 | 65.29 | $25.08 | 45728 |
| 2022-04-04 | 65.02 | $25.00 | — |
| 2022-04-01 | 45.83 | $21.16 | 50634 |
| 2022-03-31 | 54.14 | $22.29 | 38195 |
| 2022-03-30 | 56.12 | $22.52 | 51292 |
| 2022-03-29 | 57.42 | $22.67 | 69945 |
| 2022-03-28 | 55.92 | $22.44 | 20216 |
| 2022-03-25 | 46.01 | $21.16 | 50634 |
| 2022-03-24 | 55.13 | $22.15 | 40763 |
| 2022-03-23 | 53.77 | $22.00 | 53325 |
| 2022-03-22 | 57.55 | $22.35 | 23724 |
| 2022-03-21 | 45.23 | $21.16 | 50634 |
| 2022-03-18 | 45.23 | $21.16 | 50634 |
| 2022-03-17 | 51.41 | $21.71 | 46254 |
| 2022-03-16 | 49.29 | $21.53 | 34882 |
| 2022-03-15 | 44.45 | $21.16 | 50634 |
| 2022-03-11 | 44.45 | $21.16 | 50634 |
| 2022-03-10 | 40.05 | $20.85 | 67080 |
| 2022-03-09 | 43.31 | $21.16 | 50634 |
| 2022-03-08 | 43.31 | $21.16 | 50634 |
| 2022-03-07 | 48.38 | $21.61 | — |
| 2022-03-04 | 41.92 | $21.16 | 50634 |
| 2022-03-03 | 46.33 | $21.52 | 33194 |
| 2022-03-02 | 47.25 | $21.59 | 22959 |
| 2022-03-01 | 40.43 | $21.16 | 42597 |
| 2022-02-28 | 44.20 | $21.46 | 29400 |
| 2022-02-25 | 38.69 | $21.16 | 50634 |
| 2022-02-24 | 38.69 | $21.16 | — |
| 2022-02-23 | 38.69 | $21.16 | 50634 |
| 2022-02-22 | 41.88 | $21.43 | 58336 |
| 2022-02-18 | 43.79 | $21.58 | 63028 |
| 2022-02-17 | 45.22 | $21.69 | 64586 |
| 2022-02-16 | 48.37 | $21.92 | 142182 |
| 2022-02-15 | 47.15 | $21.84 | 167885 |
| 2022-02-14 | 43.52 | $21.61 | 114435 |
| 2022-02-11 | 45.73 | $21.78 | 66806 |
| 2022-02-10 | 48.77 | $22.00 | 58849 |
| 2022-02-09 | 52.37 | $22.24 | 41764 |
| 2022-02-08 | 48.61 | $21.99 | 198288 |
| 2022-02-07 | 46.36 | $21.85 | 31230 |
| 2022-02-04 | 46.04 | $21.83 | 91334 |
| 2022-02-03 | 47.80 | $21.96 | 120243 |
| 2022-02-02 | 50.95 | $22.18 | 185371 |
| 2022-02-01 | 47.36 | $21.94 | 57563 |
| 2022-01-31 | 43.95 | $21.73 | 98731 |
| 2022-01-28 | 38.94 | $21.45 | 97546 |
| 2022-01-27 | 37.62 | $21.38 | 229936 |
| 2022-01-26 | 37.43 | $21.37 | 232777 |
| 2022-01-25 | 39.42 | $21.55 | 139881 |
| 2022-01-24 | 41.03 | $21.69 | 219198 |
| 2022-01-21 | 35.41 | $21.38 | 608643 |
| 2022-01-20 | 40.40 | $21.80 | 98540 |
| 2022-01-19 | 44.22 | $22.08 | 81052 |
| 2022-01-18 | 46.81 | $22.25 | 100017 |
| 2022-01-14 | 51.90 | $22.55 | 31475 |
| 2022-01-13 | 54.53 | $22.69 | 39778 |
| 2022-01-12 | 54.06 | $22.66 | 29262 |
| 2022-01-11 | 55.34 | $22.73 | 45477 |
| 2022-01-10 | 53.47 | $22.61 | 68688 |
| 2022-01-07 | 55.22 | $22.71 | 17972 |
| 2022-01-06 | 55.48 | $22.72 | 59685 |
| 2022-01-05 | 54.40 | $22.64 | 30899 |
| 2022-01-04 | 59.37 | $22.93 | 60654 |
| 2022-01-03 | 55.94 | $22.67 | 28366 |
| 2021-12-31 | 57.54 | $22.76 | 32975 |
| 2021-12-30 | 59.71 | $22.88 | 98075 |
| 2021-12-29 | 59.10 | $22.83 | 81203 |
| 2021-12-28 | 58.98 | $22.82 | 58739 |
| 2021-12-27 | 58.41 | $22.77 | 103740 |
| 2021-12-23 | 55.98 | $22.56 | 108043 |
| 2021-12-22 | 53.64 | $22.37 | 52048 |
| 2021-12-21 | 52.36 | $22.27 | 42323 |
| 2021-12-20 | 45.77 | $21.80 | 651648 |
| 2021-12-17 | 51.55 | $22.20 | 26617 |
| 2021-12-16 | 55.73 | $22.45 | 33880 |
| 2021-12-15 | 54.17 | $22.34 | 30312 |
| 2021-12-14 | 49.60 | $22.04 | 45980 |
| 2021-12-13 | 52.95 | $22.24 | 19421 |
| 2021-12-10 | 51.23 | $22.13 | 19462 |
| 2021-12-09 | 51.72 | $22.16 | 34988 |
| 2021-12-08 | 52.84 | $22.23 | 435381 |
| 2021-12-07 | 52.70 | $22.22 | 30459 |
| 2021-12-06 | 48.94 | $21.96 | 37503 |
| 2021-12-03 | 42.34 | $21.56 | 173910 |
| 2021-12-02 | 45.74 | $21.80 | 91544 |
| 2021-12-01 | 39.42 | $21.47 | 20194 |
| 2021-11-30 | 43.67 | $21.76 | 75357 |
| 2021-11-29 | 51.05 | $22.17 | 26876 |
| 2021-11-26 | 46.93 | $21.97 | 19516 |
| 2021-11-24 | 56.19 | $22.38 | 26333 |
| 2021-11-23 | 55.79 | $22.36 | 49657 |
| 2021-11-22 | 51.75 | $22.17 | 26644 |
| 2021-11-19 | 58.12 | $22.41 | 47672 |
| 2021-11-18 | 56.42 | $22.33 | 73569 |
| 2021-11-17 | 58.10 | $22.39 | 39794 |
| 2021-11-16 | 60.97 | $22.49 | 68499 |
| 2021-11-15 | 61.26 | $22.50 | 31463 |
| 2021-11-12 | 61.54 | $22.51 | 15506 |
| 2021-11-11 | 57.54 | $22.29 | 38889 |
| 2021-11-10 | 57.79 | $22.30 | 63164 |
| 2021-11-09 | 62.92 | $22.49 | 39873 |
| 2021-11-08 | 64.93 | $22.56 | 26974 |
| 2021-11-05 | 62.84 | $22.43 | 25077 |
| 2021-11-04 | 63.39 | $22.45 | 16043 |
| 2021-11-03 | 63.39 | $22.45 | 57310 |
| 2021-11-02 | 61.06 | $22.30 | 42450 |
| 2021-11-01 | 58.92 | $22.17 | 33538 |
| 2021-10-29 | 59.88 | $22.21 | 33424 |
| 2021-10-28 | 59.72 | $22.20 | 68660 |
| 2021-10-27 | 56.06 | $21.98 | 51797 |
| 2021-10-26 | 59.85 | $22.14 | 49237 |
| 2021-10-25 | 60.80 | $22.18 | 63729 |
| 2021-10-22 | 59.11 | $22.07 | 34092 |
| 2021-10-21 | 58.49 | $22.03 | 24877 |
| 2021-10-20 | 60.45 | $22.12 | 17244 |
| 2021-10-19 | 59.88 | $22.08 | 16101 |
| 2021-10-18 | 56.15 | $21.83 | 53814 |
| 2021-10-15 | 56.15 | $21.83 | 56226 |
| 2021-10-14 | 53.65 | $21.67 | 18043 |
| 2021-10-13 | 44.93 | $21.20 | 34753 |
| 2021-10-12 | 44.72 | $21.19 | 40364 |
| 2021-10-11 | 45.88 | $21.26 | 26007 |
| 2021-10-08 | 49.00 | $21.44 | 18132 |
| 2021-10-07 | 49.70 | $21.48 | 61908 |
| 2021-10-06 | 45.16 | $21.24 | 30594 |
| 2021-10-05 | 46.33 | $21.31 | 33545 |
| 2021-10-04 | 41.19 | $21.06 | 64260 |
| 2021-10-01 | 44.08 | $21.24 | 41515 |
| 2021-09-30 | 40.33 | $21.07 | 114638 |
| 2021-09-29 | 43.42 | $21.26 | 28277 |
| 2021-09-28 | 42.61 | $21.22 | 48792 |
| 2021-09-27 | 50.80 | $21.66 | 33976 |
| 2021-09-24 | 50.80 | $21.66 | 154175 |
| 2021-09-23 | 48.12 | $21.53 | 43236 |
| 2021-09-22 | 43.39 | $21.32 | 38584 |
| 2021-09-21 | 38.86 | $21.14 | 25965 |
| 2021-09-20 | 38.90 | $21.14 | 45593 |
| 2021-09-17 | 46.52 | $21.55 | 56036 |
| 2021-09-16 | 49.71 | $21.69 | 26742 |
| 2021-09-15 | 52.38 | $21.80 | 29408 |
| 2021-09-14 | 45.26 | $21.52 | 39875 |
| 2021-09-13 | 53.38 | $21.82 | 28178 |
| 2021-09-10 | 53.38 | $21.82 | 38256 |
| 2021-09-09 | 54.86 | $21.87 | 60143 |
| 2021-09-08 | 58.90 | $22.00 | 34355 |
| 2021-09-07 | 58.45 | $21.98 | 42029 |
| 2021-09-03 | 63.36 | $22.13 | 75860 |
| 2021-09-02 | 67.29 | $22.24 | 106051 |
| 2021-09-01 | 66.94 | $22.22 | 31166 |
| 2021-08-31 | 66.24 | $22.18 | 178126 |
| 2021-08-30 | 65.90 | $22.16 | 28367 |
| 2021-08-27 | 64.37 | $22.07 | 131152 |
| 2021-08-26 | 61.72 | $21.93 | 35640 |
| 2021-08-25 | 63.93 | $22.00 | 87369 |
| 2021-08-24 | 63.43 | $21.97 | 54036 |
| 2021-08-23 | 63.62 | $21.97 | 16417 |
| 2021-08-20 | 60.62 | $21.80 | 30043 |
| 2021-08-19 | 56.08 | $21.57 | 28066 |
| 2021-08-18 | 55.31 | $21.54 | 22393 |
| 2021-08-17 | 60.18 | $21.71 | 25793 |
| 2021-08-16 | 64.47 | $21.85 | 29165 |
| 2021-08-13 | 62.00 | $21.72 | 22452 |
| 2021-08-12 | 61.12 | $21.67 | 26308 |
| 2021-08-11 | 58.54 | $21.54 | 182335 |
| 2021-08-10 | 61.14 | $21.63 | 702006 |
| 2021-08-09 | 61.81 | $21.65 | 43596 |
| 2021-08-06 | 62.07 | $21.66 | 32769 |
| 2021-08-05 | 60.41 | $21.56 | 20572 |
| 2021-08-04 | 57.34 | $21.40 | 31433 |
| 2021-08-03 | 60.89 | $21.53 | 26472 |
| 2021-08-02 | 58.24 | $21.39 | 36588 |
| 2021-07-30 | 56.93 | $21.32 | 90142 |
| 2021-07-29 | 60.80 | $21.47 | 28040 |
| 2021-07-28 | 61.08 | $21.48 | 33274 |
| 2021-07-27 | 60.12 | $21.42 | 19445 |
| 2021-07-26 | 62.51 | $21.51 | 47021 |
| 2021-07-23 | 61.29 | $21.44 | 42206 |
| 2021-07-22 | 56.26 | $21.16 | 21184 |
| 2021-07-21 | 56.29 | $21.16 | 34030 |
| 2021-07-20 | 52.11 | $20.95 | 39926 |
| 2021-07-19 | 44.95 | $20.65 | 72693 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-19.13
2026-07-16
Close Price
$33.08
Vol: 8900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -19.13 | $33.08 | 8900 |
| 2026-07-15 | -46.45 | $32.58 | 9779 |
| 2026-07-14 | -48.09 | $32.55 | 10624 |
| 2026-07-13 | -43.17 | $32.64 | 7700 |
| 2026-07-10 | -40.98 | $32.68 | 24848 |
| 2026-07-09 | -52.46 | $32.47 | 10628 |
| 2026-07-08 | -52.46 | $32.47 | 10300 |
| 2026-07-07 | -40.75 | $33.17 | 17341 |
| 2026-07-06 | -53.96 | $32.82 | 12930 |
| 2026-07-02 | -48.30 | $32.97 | 18143 |
| 2026-07-01 | -63.06 | $32.56 | 4900 |
| 2026-06-30 | -67.54 | $32.44 | 12100 |
| 2026-06-29 | -52.99 | $32.83 | 7700 |
| 2026-06-26 | -55.60 | $32.76 | 7220 |
| 2026-06-25 | -74.63 | $32.25 | 13500 |
| 2026-06-24 | -76.12 | $32.21 | 8840 |
| 2026-06-23 | -78.73 | $32.14 | 9100 |
| 2026-06-22 | -95.15 | $31.70 | 10503 |
| 2026-06-18 | -91.79 | $31.79 | 14144 |
| 2026-06-17 | -89.18 | $31.86 | 8200 |
| 2026-06-16 | -62.31 | $32.58 | 10500 |
| 2026-06-15 | -64.18 | $32.53 | 18000 |
| 2026-06-12 | -60.07 | $32.64 | 11705 |
| 2026-06-11 | -63.43 | $32.55 | 19700 |
| 2026-06-10 | -65.30 | $32.50 | 14300 |
| 2026-06-09 | -66.79 | $32.46 | 515618 |
| 2026-06-08 | -78.36 | $32.15 | 59100 |
| 2026-06-05 | -32.38 | $32.28 | 13029 |
| 2026-06-04 | -60.50 | $32.04 | 22003 |
| 2026-06-03 | -96.64 | $31.61 | 34912 |
| 2026-06-02 | -91.74 | $31.76 | 30238 |
| 2026-06-01 | -96.67 | $31.89 | 37816 |
| 2026-05-29 | -89.71 | $32.15 | 15230 |
| 2026-05-28 | -61.54 | $32.36 | 17013 |
| 2026-05-27 | -38.10 | $32.44 | 13500 |
| 2026-05-26 | -46.43 | $32.37 | 47800 |
| 2026-05-22 | -35.71 | $32.46 | 48811 |
| 2026-05-21 | -38.10 | $32.44 | 46300 |
| 2026-05-20 | -29.76 | $32.51 | 22200 |
| 2026-05-19 | -46.43 | $32.37 | 43400 |
| 2026-05-18 | -39.80 | $32.51 | 14300 |
| 2026-05-15 | -77.55 | $32.14 | 14700 |
| 2026-05-14 | -60.17 | $32.39 | 19616 |
| 2026-05-13 | -61.86 | $32.37 | 57200 |
| 2026-05-12 | -53.39 | $32.47 | 106118 |
| 2026-05-11 | -73.73 | $32.23 | 26100 |
| 2026-05-08 | -40.72 | $32.42 | 12800 |
| 2026-05-07 | -38.32 | $32.46 | 37545 |
| 2026-05-06 | -25.75 | $32.67 | 17018 |
| 2026-05-05 | -48.50 | $32.29 | 15900 |
| 2026-05-04 | -35.87 | $32.25 | 46000 |
| 2026-05-01 | -27.85 | $32.44 | 6006 |
| 2026-04-30 | -25.51 | $32.47 | 28140 |
| 2026-04-29 | -45.75 | $31.97 | 18543 |
| 2026-04-28 | -37.26 | $32.12 | 27036 |
| 2026-04-27 | -29.76 | $32.10 | 27300 |
| 2026-04-24 | -25.30 | $32.25 | 28123 |
| 2026-04-23 | -20.24 | $32.42 | 18743 |
| 2026-04-22 | -19.05 | $32.46 | 23847 |
| 2026-04-21 | -19.64 | $32.44 | 21900 |
| 2026-04-20 | -7.74 | $32.84 | 19300 |
| 2026-04-17 | -3.27 | $32.99 | 20100 |
| 2026-04-16 | -0.71 | $32.53 | 49700 |
| 2026-04-15 | -3.28 | $32.39 | 47900 |
| 2026-04-14 | -1.15 | $32.31 | 34900 |
| 2026-04-13 | -10.92 | $31.86 | 35410 |
| 2026-04-10 | -19.75 | $31.65 | 19309 |
| 2026-04-09 | -13.45 | $31.80 | 64300 |
| 2026-04-08 | -34.07 | $31.54 | 28408 |
| 2026-04-07 | -58.10 | $30.93 | 42300 |
| 2026-04-06 | -57.39 | $30.95 | 30208 |
| 2026-04-02 | -57.39 | $30.95 | 20200 |
| 2026-04-01 | -59.15 | $30.99 | 13501 |
| 2026-03-31 | -67.16 | $30.85 | 192623 |
| 2026-03-30 | -86.98 | $30.18 | 154200 |
| 2026-03-27 | -98.72 | $30.07 | 9400 |
| 2026-03-26 | -99.27 | $30.58 | 19009 |
| 2026-03-25 | -88.35 | $30.95 | 3219 |
| 2026-03-24 | -95.86 | $30.75 | 52510 |
| 2026-03-23 | -86.84 | $30.99 | 28900 |
| 2026-03-20 | -99.25 | $30.66 | 26600 |
| 2026-03-19 | -96.43 | $31.14 | 32300 |
| 2026-03-18 | -99.52 | $31.22 | 23613 |
| 2026-03-17 | -80.46 | $31.90 | 7500 |
| 2026-03-16 | -82.18 | $31.87 | 23100 |
| 2026-03-13 | -100.00 | $31.56 | 24627 |
| 2026-03-12 | -100.00 | $31.68 | 18435 |
| 2026-03-11 | -68.79 | $32.22 | 33500 |
| 2026-03-10 | -61.15 | $32.34 | 23535 |
| 2026-03-09 | -53.50 | $32.46 | 32308 |
| 2026-03-06 | -81.20 | $32.35 | 28449 |
| 2026-03-05 | -82.56 | $32.59 | 12000 |
| 2026-03-04 | -20.93 | $33.12 | 135856 |
| 2026-03-03 | -52.33 | $32.85 | 15000 |
| 2026-03-02 | -38.71 | $33.06 | 26000 |
| 2026-02-27 | 0.00 | $33.30 | 32500 |
| 2026-02-26 | -31.67 | $33.09 | 112744 |
| 2026-02-25 | -45.16 | $33.00 | 8135 |
| 2026-02-24 | -51.61 | $32.96 | 30400 |
| 2026-02-23 | -80.65 | $32.78 | 15818 |
| 2026-02-20 | -53.23 | $32.95 | 21443 |
| 2026-02-19 | -75.81 | $32.81 | 21107 |
| 2026-02-18 | -44.44 | $32.92 | 31400 |
| 2026-02-17 | -43.69 | $32.83 | 8600 |
| 2026-02-13 | -37.86 | $32.89 | 12800 |
| 2026-02-12 | -47.57 | $32.79 | 17545 |
| 2026-02-11 | -20.39 | $33.07 | 23031 |
| 2026-02-10 | -24.27 | $33.03 | 29800 |
| 2026-02-09 | -11.65 | $33.16 | 24700 |
| 2026-02-06 | -1.94 | $33.26 | 1.8M |
| 2026-02-05 | -37.27 | $32.87 | 23227 |
| 2026-02-04 | -7.27 | $33.20 | 15000 |
| 2026-02-03 | -28.70 | $32.88 | 15900 |
| 2026-02-02 | -21.24 | $32.95 | 12900 |
| 2026-01-30 | -20.87 | $32.95 | 33400 |
| 2026-01-29 | -17.39 | $32.99 | 21700 |
| 2026-01-28 | -46.09 | $32.66 | 12200 |
| 2026-01-27 | -32.17 | $32.82 | 20500 |
| 2026-01-26 | -15.65 | $33.01 | 21700 |
| 2026-01-23 | -12.62 | $32.94 | 24900 |
| 2026-01-22 | -21.36 | $32.85 | 75700 |
| 2026-01-21 | -12.20 | $32.76 | 30025 |
| 2026-01-20 | -64.63 | $32.33 | 24549 |
| 2026-01-16 | -17.07 | $32.72 | 18428 |
| 2026-01-15 | -12.20 | $32.76 | 41100 |
| 2026-01-14 | -4.00 | $32.76 | 35200 |
| 2026-01-13 | -13.24 | $32.63 | 12000 |
| 2026-01-12 | -10.29 | $32.65 | 12700 |
| 2026-01-09 | -14.71 | $32.62 | 22008 |
| 2026-01-08 | -27.54 | $32.50 | 31618 |
| 2026-01-07 | -59.42 | $32.28 | 31400 |
| 2026-01-06 | -49.28 | $32.35 | 18200 |
| 2026-01-05 | -66.67 | $32.23 | 37100 |
| 2026-01-02 | -84.06 | $32.11 | 10300 |
| 2025-12-31 | -65.22 | $32.24 | 10205 |
| 2025-12-30 | -34.78 | $32.45 | 22924 |
| 2025-12-29 | -39.13 | $32.42 | 15126 |
| 2025-12-26 | -30.43 | $32.48 | 12205 |
| 2025-12-24 | -26.09 | $32.51 | 4021 |
| 2025-12-23 | -50.00 | $32.33 | 95100 |
| 2025-12-22 | -35.80 | $32.40 | 25229 |
| 2025-12-19 | -24.00 | $32.39 | 23521 |
| 2025-12-18 | -15.15 | $32.49 | 12700 |
| 2025-12-17 | -16.13 | $32.41 | 25800 |
| 2025-12-16 | -8.06 | $32.51 | 26945 |
| 2025-12-15 | -3.23 | $32.57 | 20707 |
| 2025-12-12 | -16.94 | $32.40 | 29500 |
| 2025-12-11 | -21.77 | $32.34 | 19400 |
| 2025-12-10 | -28.23 | $32.26 | 27808 |
| 2025-12-09 | -44.35 | $32.06 | 23238 |
| 2025-12-08 | -39.69 | $32.09 | 15803 |
| 2025-12-05 | -21.09 | $32.30 | 10422 |
| 2025-12-04 | -24.49 | $32.25 | 24700 |
| 2025-12-03 | -22.45 | $32.28 | 12301 |
| 2025-12-02 | -26.14 | $32.21 | 25006 |
| 2025-12-01 | -20.00 | $32.30 | 28747 |
| 2025-11-28 | -2.58 | $32.57 | 6901 |
| 2025-11-26 | -6.45 | $32.51 | 100300 |
| 2025-11-25 | -2.22 | $32.38 | 31900 |
| 2025-11-24 | -37.40 | $31.88 | 7400 |
| 2025-11-21 | -44.83 | $31.86 | 10705 |
| 2025-11-20 | -78.77 | $31.37 | 14120 |
| 2025-11-19 | -71.92 | $31.47 | 12700 |
| 2025-11-18 | -58.22 | $31.67 | 14500 |
| 2025-11-17 | -70.55 | $31.49 | 17800 |
| 2025-11-14 | -60.96 | $31.63 | 13357 |
| 2025-11-13 | -58.90 | $31.66 | 15131 |
| 2025-11-12 | -41.10 | $31.92 | 15200 |
| 2025-11-11 | -41.10 | $31.92 | 12600 |
| 2025-11-10 | -72.60 | $31.46 | 18400 |
| 2025-11-07 | -80.14 | $31.35 | 18200 |
| 2025-11-06 | -91.78 | $31.18 | 15128 |
| 2025-11-05 | -82.88 | $31.31 | 22133 |
| 2025-11-04 | -91.78 | $31.18 | 22225 |
| 2025-11-03 | -89.04 | $31.22 | 13438 |
| 2025-10-31 | -84.00 | $31.47 | 14545 |
| 2025-10-30 | -100.00 | $31.44 | 15400 |
| 2025-10-29 | -86.14 | $31.65 | 18400 |
| 2025-10-28 | -31.68 | $32.20 | 12547 |
| 2025-10-27 | -6.54 | $32.51 | 11300 |
| 2025-10-24 | -17.76 | $32.39 | 12600 |
| 2025-10-23 | -17.76 | $32.39 | 12024 |
| 2025-10-22 | -19.63 | $32.37 | 21534 |
| 2025-10-21 | -16.82 | $32.40 | 16700 |
| 2025-10-20 | -17.70 | $32.44 | 18800 |
| 2025-10-17 | -39.82 | $32.19 | 17600 |
| 2025-10-16 | -64.52 | $31.95 | 69230 |
| 2025-10-15 | -46.03 | $32.19 | 11212 |
| 2025-10-14 | -63.51 | $32.05 | 13500 |
| 2025-10-13 | -85.81 | $31.72 | 17200 |
| 2025-10-10 | -100.00 | $31.51 | 14422 |
| 2025-10-09 | -99.11 | $31.88 | 14644 |
| 2025-10-08 | -94.74 | $32.09 | 21400 |
| 2025-10-07 | -90.53 | $32.13 | 17916 |
| 2025-10-06 | -86.32 | $32.17 | 23400 |
| 2025-10-03 | -69.47 | $32.33 | 13103 |
| 2025-10-02 | -81.05 | $32.22 | 25317 |
| 2025-10-01 | -76.84 | $32.26 | 11000 |
| 2025-09-30 | -43.16 | $32.58 | 26600 |
| 2025-09-29 | -53.68 | $32.48 | 19000 |
| 2025-09-26 | -60.00 | $32.42 | 12023 |
| 2025-09-25 | -88.42 | $32.15 | 30800 |
| 2025-09-24 | -71.59 | $32.36 | 7804 |
| 2025-09-23 | -45.45 | $32.59 | 6629 |
| 2025-09-22 | -51.14 | $32.54 | 17800 |
| 2025-09-19 | -34.09 | $32.69 | 12927 |
| 2025-09-18 | -32.26 | $32.69 | 19800 |
| 2025-09-17 | -24.73 | $32.76 | 14723 |
| 2025-09-16 | -29.35 | $32.65 | 11639 |
| 2025-09-15 | -20.65 | $32.73 | 44500 |
| 2025-09-12 | -11.96 | $32.81 | 20400 |
| 2025-09-11 | -6.52 | $32.86 | 24400 |
| 2025-09-10 | -46.75 | $32.41 | 10319 |
| 2025-09-09 | -26.97 | $32.53 | 15538 |
| 2025-09-08 | -13.27 | $32.62 | 18600 |
| 2025-09-05 | -10.62 | $32.65 | 15133 |
| 2025-09-04 | -18.02 | $32.48 | 24700 |
| 2025-09-03 | -32.43 | $32.32 | 24910 |
| 2025-09-02 | -41.44 | $32.22 | 23700 |
| 2025-08-29 | -18.12 | $32.43 | 21700 |
| 2025-08-28 | -22.97 | $32.34 | 9000 |
| 2025-08-27 | -18.24 | $32.41 | 18507 |
| 2025-08-26 | -24.32 | $32.32 | 18000 |
| 2025-08-25 | -18.24 | $32.41 | 43100 |
| 2025-08-22 | -4.05 | $32.62 | 12728 |
| 2025-08-21 | -11.50 | $32.20 | 31400 |
| 2025-08-20 | -15.08 | $32.27 | 12803 |
| 2025-08-19 | -22.22 | $32.18 | 30300 |
| 2025-08-18 | -34.92 | $32.02 | 13448 |
| 2025-08-15 | -21.43 | $32.19 | 20200 |
| 2025-08-14 | -27.78 | $32.11 | 23302 |
| 2025-08-13 | -12.70 | $32.30 | 16600 |
| 2025-08-12 | -35.71 | $32.01 | 8300 |
| 2025-08-11 | -60.32 | $31.70 | 22142 |
| 2025-08-08 | -57.14 | $31.74 | 13715 |
| 2025-08-07 | -57.14 | $31.74 | 31518 |
| 2025-08-06 | -61.11 | $31.69 | 38823 |
| 2025-08-05 | -59.52 | $31.71 | 87128 |
| 2025-08-04 | -62.70 | $31.67 | 20418 |
| 2025-08-01 | -91.27 | $31.31 | 18500 |
| 2025-07-31 | -91.67 | $31.47 | 52435 |
| 2025-07-30 | -76.85 | $31.63 | 42300 |
| 2025-07-29 | -43.52 | $31.99 | 17200 |
| 2025-07-28 | -50.00 | $31.92 | 94300 |
| 2025-07-25 | -14.81 | $32.30 | 137000 |
| 2025-07-24 | -18.18 | $32.24 | 12147 |
| 2025-07-23 | -0.89 | $32.35 | 19948 |
| 2025-07-22 | 0.00 | $32.28 | 29100 |
| 2025-07-21 | -22.66 | $31.93 | 29624 |
| 2025-07-18 | -36.30 | $31.73 | 13300 |
| 2025-07-17 | -31.11 | $31.80 | 20906 |
| 2025-07-16 | -42.96 | $31.64 | 18225 |
| 2025-07-15 | -54.81 | $31.48 | 11000 |
| 2025-07-14 | -21.48 | $31.93 | 35400 |
| 2025-07-11 | -29.63 | $31.82 | 26021 |
| 2025-07-10 | -14.81 | $32.02 | 27100 |
| 2025-07-09 | -18.52 | $31.97 | 32113 |
| 2025-07-08 | -25.19 | $31.88 | 30100 |
| 2025-07-07 | -25.93 | $31.87 | 54000 |
| 2025-07-03 | -3.60 | $32.17 | 5111 |
| 2025-07-02 | -2.38 | $32.06 | 16700 |
| 2025-07-01 | -12.61 | $31.87 | 14700 |
| 2025-06-30 | -1.61 | $31.81 | 20807 |
| 2025-06-27 | -6.03 | $31.68 | 11300 |
| 2025-06-26 | -22.32 | $31.46 | 12317 |
| 2025-06-25 | -42.86 | $31.23 | 13109 |
| 2025-06-24 | -9.82 | $31.60 | 49200 |
| 2025-06-23 | -19.40 | $31.34 | 10200 |
| 2025-06-20 | -52.99 | $30.89 | 25500 |
| 2025-06-18 | -43.28 | $31.02 | 15300 |
| 2025-06-17 | -45.52 | $30.99 | 5041 |
| 2025-06-16 | -23.88 | $31.28 | 10617 |
| 2025-06-13 | -42.54 | $31.03 | 23000 |
| 2025-06-12 | -23.13 | $31.29 | 12338 |
| 2025-06-11 | -19.40 | $31.34 | 10900 |
| 2025-06-10 | 0.00 | $31.55 | 12819 |
| 2025-06-09 | -14.91 | $31.23 | 8900 |
| 2025-06-06 | -17.60 | $31.18 | 9500 |
| 2025-06-05 | -40.00 | $30.90 | 13900 |
| 2025-06-04 | -21.74 | $31.10 | 16800 |
| 2025-06-03 | -26.81 | $31.03 | 17700 |
| 2025-06-02 | -27.54 | $31.02 | 15500 |
| 2025-05-30 | -30.43 | $30.98 | 18400 |
| 2025-05-29 | -31.88 | $30.96 | 24100 |
| 2025-05-28 | -27.84 | $30.86 | 20014 |
| 2025-05-27 | -20.10 | $31.01 | 22000 |
| 2025-05-23 | -51.55 | $30.40 | 17800 |
| 2025-05-22 | -45.36 | $30.52 | 9438 |
| 2025-05-21 | -38.39 | $30.59 | 11636 |
| 2025-05-20 | -9.39 | $31.20 | 17156 |
| 2025-05-19 | -2.92 | $31.32 | 88400 |
| 2025-05-16 | 0.00 | $31.21 | 13100 |
| 2025-05-15 | -2.97 | $30.85 | 24900 |
| 2025-05-14 | -12.64 | $30.59 | 7431 |
| 2025-05-13 | -5.58 | $30.78 | 20322 |
| 2025-05-12 | -2.60 | $30.86 | 17200 |
| 2025-05-09 | -16.59 | $30.15 | 25800 |
| 2025-05-08 | -13.68 | $30.21 | 44300 |
| 2025-05-07 | -10.92 | $30.15 | 27221 |
| 2025-05-06 | -10.92 | $30.15 | 9100 |
| 2025-05-05 | -3.41 | $30.41 | 23309 |
| 2025-05-02 | -2.56 | $30.44 | 22017 |
| 2025-05-01 | -5.85 | $30.07 | 14000 |
| 2025-04-30 | -15.19 | $30.08 | 13326 |
| 2025-04-29 | -17.40 | $30.00 | 23600 |
| 2025-04-28 | -23.48 | $29.78 | 59532 |
| 2025-04-25 | -23.48 | $29.78 | 18900 |
| 2025-04-24 | -34.30 | $29.50 | 26100 |
| 2025-04-23 | -38.26 | $29.35 | 41100 |
| 2025-04-22 | -45.38 | $29.08 | 23200 |
| 2025-04-21 | -59.89 | $28.53 | 23816 |
| 2025-04-17 | -45.91 | $29.06 | 22700 |
| 2025-04-16 | -53.56 | $28.77 | 20119 |
| 2025-04-15 | -42.74 | $29.18 | 17247 |
| 2025-04-14 | -40.90 | $29.25 | 18512 |
| 2025-04-11 | -51.19 | $28.86 | 41146 |
| 2025-04-10 | -53.30 | $28.78 | 31800 |
| 2025-04-09 | -40.63 | $29.26 | 48548 |
| 2025-04-08 | -93.40 | $27.26 | 29835 |
| 2025-04-07 | -78.36 | $27.83 | 70130 |
| 2025-04-04 | -100.00 | $28.22 | 59100 |
| 2025-04-03 | -95.09 | $29.57 | 35515 |
| 2025-04-02 | -39.67 | $30.60 | 7542 |
| 2025-04-01 | -55.72 | $30.38 | 31200 |
| 2025-03-31 | -55.22 | $30.39 | 19400 |
| 2025-03-28 | -75.93 | $30.07 | 18300 |
| 2025-03-27 | -53.11 | $30.62 | 17938 |
| 2025-03-26 | -57.26 | $30.52 | 28700 |
| 2025-03-25 | -55.19 | $30.57 | 12536 |
| 2025-03-24 | -55.60 | $30.56 | 26400 |
| 2025-03-21 | -76.76 | $30.05 | 8300 |
| 2025-03-20 | -78.01 | $30.02 | 9818 |
| 2025-03-19 | -74.69 | $30.10 | 21500 |
| 2025-03-18 | -84.23 | $29.87 | 28100 |
| 2025-03-17 | -68.88 | $30.24 | 22600 |
| 2025-03-14 | -78.84 | $30.00 | 41700 |
| 2025-03-13 | -100.00 | $29.49 | 20502 |
| 2025-03-12 | -91.22 | $30.03 | 50236 |
| 2025-03-11 | -90.63 | $30.16 | 31100 |
| 2025-03-10 | -85.31 | $30.68 | 35537 |
| 2025-03-07 | -70.83 | $31.05 | 20500 |
| 2025-03-06 | -86.02 | $31.10 | 16100 |
| 2025-03-05 | -43.00 | $31.47 | 22044 |
| 2025-03-04 | -78.10 | $31.08 | 26227 |
| 2025-03-03 | -37.50 | $31.45 | 52902 |
| 2025-02-28 | -10.78 | $31.61 | 38228 |
| 2025-02-27 | -37.93 | $31.28 | 22648 |
| 2025-02-26 | -31.03 | $31.36 | 27800 |
| 2025-02-25 | -11.19 | $31.56 | 35300 |
| 2025-02-24 | -21.68 | $31.41 | 32700 |
| 2025-02-21 | -27.97 | $31.32 | 68700 |
| 2025-02-20 | -7.58 | $31.56 | 144900 |
| 2025-02-19 | -5.21 | $31.61 | 153100 |
| 2025-02-18 | -4.74 | $31.62 | 26200 |
| 2025-02-14 | -9.55 | $31.51 | 67200 |
| 2025-02-13 | -0.95 | $31.60 | 23845 |
| 2025-02-12 | -7.07 | $31.23 | 23736 |
| 2025-02-11 | 0.00 | $31.36 | 37439 |
| 2025-02-10 | -5.94 | $31.19 | 21017 |
| 2025-02-07 | -11.88 | $31.07 | 13837 |
| 2025-02-06 | -6.15 | $31.12 | 23718 |
| 2025-02-05 | -5.13 | $31.14 | 22300 |
| 2025-02-04 | -12.31 | $31.00 | 15600 |
| 2025-02-03 | -11.79 | $31.01 | 35039 |
| 2025-01-31 | -14.36 | $30.96 | 24903 |
| 2025-01-30 | -4.40 | $31.03 | 106500 |
| 2025-01-29 | -17.32 | $30.77 | 46100 |
| 2025-01-28 | -12.85 | $30.85 | 79224 |
| 2025-01-27 | 0.00 | $31.08 | 242400 |
| 2025-01-24 | -7.46 | $30.53 | 604900 |
| 2025-01-23 | -35.29 | $30.06 | 1.8M |
| 2025-01-22 | -24.39 | $30.22 | 21500 |
| 2025-01-21 | -14.63 | $30.34 | 53610 |
| 2025-01-17 | -64.21 | $29.97 | 160946 |
| 2025-01-16 | -67.98 | $29.94 | 27212 |
| 2025-01-15 | -81.30 | $29.72 | 32100 |
| 2025-01-14 | -88.26 | $29.56 | 33013 |
| 2025-01-13 | -87.04 | $29.61 | 28500 |
| 2025-01-10 | -99.58 | $29.41 | 37529 |
| 2025-01-08 | -90.78 | $29.83 | 23322 |
| 2025-01-07 | -97.32 | $29.75 | 22500 |
| 2025-01-06 | -89.95 | $29.96 | 50019 |
| 2025-01-03 | -89.08 | $29.99 | 60100 |
| 2025-01-02 | -95.63 | $29.84 | 33023 |
| 2024-12-31 | -90.60 | $29.97 | 40709 |
| 2024-12-30 | -93.22 | $29.91 | 21433 |
| 2024-12-27 | -87.27 | $30.21 | 43600 |
| 2024-12-26 | -77.27 | $30.43 | 11039 |
| 2024-12-24 | -79.09 | $30.39 | 16000 |
| 2024-12-23 | -88.64 | $30.18 | 17100 |
| 2024-12-20 | -85.92 | $30.30 | 64600 |
| 2024-12-19 | -100.00 | $30.01 | 45311 |
| 2024-12-18 | -100.00 | $30.26 | 39900 |
| 2024-12-17 | -76.74 | $31.14 | 32600 |
| 2024-12-16 | -62.79 | $31.32 | 42427 |
| 2024-12-13 | -55.30 | $31.40 | 120600 |
| 2024-12-12 | -38.64 | $31.62 | 33000 |
| 2024-12-11 | -36.36 | $31.65 | 34108 |
| 2024-12-10 | -40.15 | $31.60 | 157500 |
| 2024-12-09 | -36.36 | $31.65 | 685944 |
| 2024-12-06 | -21.97 | $31.84 | 100700 |
| 2024-12-05 | -24.09 | $31.80 | 145700 |
| 2024-12-04 | -17.34 | $31.83 | 321200 |
| 2024-12-03 | -8.06 | $31.93 | 231800 |
| 2024-12-02 | -5.32 | $31.99 | 17536 |
| 2024-11-29 | -3.04 | $32.05 | 7600 |
| 2024-11-27 | -2.77 | $31.96 | 19221 |
| 2024-11-26 | 0.00 | $31.90 | 35300 |
| 2024-11-25 | -2.93 | $31.82 | 26000 |
| 2024-11-22 | -0.98 | $31.52 | 145127 |
| 2024-11-21 | -9.14 | $31.29 | 69511 |
| 2024-11-20 | -17.77 | $31.12 | 17300 |
| 2024-11-19 | -16.75 | $31.14 | 62100 |
| 2024-11-18 | -18.78 | $31.10 | 63900 |
| 2024-11-15 | -30.46 | $30.87 | 28000 |
| 2024-11-14 | -21.32 | $31.05 | 22000 |
| 2024-11-13 | -10.15 | $31.27 | 36825 |
| 2024-11-12 | -16.75 | $31.14 | 20900 |
| 2024-11-11 | -7.11 | $31.33 | 39700 |
| 2024-11-08 | -5.71 | $31.09 | 18800 |
| 2024-11-07 | -2.29 | $30.88 | 29200 |
| 2024-11-06 | -2.63 | $30.65 | 29500 |
| 2024-11-05 | -21.65 | $29.93 | 32239 |
| 2024-11-04 | -58.00 | $29.56 | 26100 |
| 2024-11-01 | -45.22 | $29.62 | 16900 |
| 2024-10-31 | -53.04 | $29.53 | 23424 |
| 2024-10-30 | -21.74 | $29.89 | 32045 |
| 2024-10-29 | -21.15 | $29.81 | 35600 |
| 2024-10-28 | -12.50 | $29.90 | 23000 |
| 2024-10-25 | -29.81 | $29.72 | 12300 |
| 2024-10-24 | -18.27 | $29.84 | 12831 |
| 2024-10-23 | -43.27 | $29.58 | 7510 |
| 2024-10-22 | -32.69 | $29.69 | 25900 |
| 2024-10-21 | -31.73 | $29.70 | 16500 |
| 2024-10-18 | -3.85 | $29.99 | 23000 |
| 2024-10-17 | -12.37 | $29.84 | 26934 |
| 2024-10-16 | -9.90 | $29.90 | 10700 |
| 2024-10-15 | -29.70 | $29.70 | 136800 |
| 2024-10-14 | -39.60 | $29.60 | 24129 |
| 2024-10-11 | -58.42 | $29.41 | 23628 |
| 2024-10-10 | -77.23 | $29.22 | 16700 |
| 2024-10-09 | -53.70 | $29.42 | 11800 |
| 2024-10-08 | -44.03 | $29.30 | 29004 |
| 2024-10-07 | -60.38 | $29.04 | 19900 |
| 2024-10-04 | -30.82 | $29.51 | 11200 |
| 2024-10-03 | -54.09 | $29.14 | 18010 |
| 2024-10-02 | -42.14 | $29.33 | 9600 |
| 2024-10-01 | -33.33 | $29.47 | 11400 |
| 2024-09-30 | -25.79 | $29.59 | 12300 |
| 2024-09-27 | -27.67 | $29.56 | 22008 |
| 2024-09-26 | -28.30 | $29.55 | 12809 |
| 2024-09-25 | -37.11 | $29.41 | 6839 |
| 2024-09-24 | -25.79 | $29.59 | 17900 |
| 2024-09-23 | -25.16 | $29.60 | 14500 |
| 2024-09-20 | -34.59 | $29.45 | 17906 |
| 2024-09-19 | -22.64 | $29.64 | 49412 |
| 2024-09-18 | -25.98 | $29.35 | 13900 |
| 2024-09-17 | -14.17 | $29.50 | 26902 |
| 2024-09-16 | 0.00 | $29.48 | 21719 |
| 2024-09-13 | -4.30 | $29.27 | 14300 |
| 2024-09-12 | -18.87 | $29.11 | 9100 |
| 2024-09-11 | -23.74 | $28.98 | 11225 |
| 2024-09-10 | -24.52 | $28.93 | 14500 |
| 2024-09-09 | -21.97 | $28.93 | 16939 |
| 2024-09-06 | -44.94 | $28.51 | 22709 |
| 2024-09-05 | -14.69 | $29.00 | 14908 |
| 2024-09-04 | -12.80 | $29.04 | 15937 |
| 2024-09-03 | -11.76 | $29.05 | 18742 |
| 2024-08-30 | -1.65 | $29.27 | 20200 |
| 2024-08-29 | -8.33 | $28.98 | 14708 |
| 2024-08-28 | -10.09 | $28.94 | 24300 |
| 2024-08-27 | -3.95 | $29.08 | 24462 |
| 2024-08-26 | -2.19 | $29.12 | 62042 |
| 2024-08-23 | -1.44 | $28.95 | 38100 |
| 2024-08-22 | -9.74 | $28.65 | 11323 |
| 2024-08-21 | -1.54 | $28.81 | 12645 |
| 2024-08-20 | -1.65 | $28.68 | 14900 |
| 2024-08-19 | -1.11 | $28.67 | 23100 |
| 2024-08-16 | -13.89 | $28.44 | 14200 |
| 2024-08-15 | -15.56 | $28.41 | 37300 |
| 2024-08-14 | -40.31 | $28.03 | 10922 |
| 2024-08-13 | -45.03 | $27.94 | 9900 |
| 2024-08-12 | -63.35 | $27.59 | 14200 |
| 2024-08-09 | -55.50 | $27.74 | 26440 |
| 2024-08-08 | -60.73 | $27.64 | 22000 |
| 2024-08-07 | -82.20 | $27.23 | 28300 |
| 2024-08-06 | -76.96 | $27.33 | 38000 |
| 2024-08-05 | -91.62 | $27.05 | 45000 |
| 2024-08-02 | -81.45 | $27.79 | 16800 |
| 2024-08-01 | -51.40 | $28.25 | 14700 |
| 2024-07-31 | -33.64 | $28.44 | 30500 |
| 2024-07-30 | -42.74 | $28.27 | 61131 |
| 2024-07-29 | -41.13 | $28.29 | 116718 |
| 2024-07-26 | -59.68 | $28.06 | 24700 |
| 2024-07-25 | -84.68 | $27.75 | 30035 |
| 2024-07-24 | -82.26 | $27.78 | 50400 |
| 2024-07-23 | -34.68 | $28.37 | 17524 |
| 2024-07-22 | -30.65 | $28.42 | 23800 |
| 2024-07-19 | -45.16 | $28.24 | 21709 |
| 2024-07-18 | -24.81 | $28.48 | 10215 |
| 2024-07-17 | -4.92 | $28.65 | 15432 |
| 2024-07-16 | 0.00 | $28.71 | 41400 |
| 2024-07-15 | -12.14 | $28.39 | 22738 |
| 2024-07-12 | -12.32 | $28.37 | 19706 |
| 2024-07-11 | -22.46 | $28.23 | 44001 |
| 2024-07-10 | -3.91 | $28.39 | 22714 |
| 2024-07-09 | -15.63 | $28.24 | 13002 |
| 2024-07-08 | -22.66 | $28.15 | 45117 |
| 2024-07-05 | 0.00 | $28.25 | 20900 |
| 2024-07-03 | -2.38 | $27.98 | 5436 |
| 2024-07-02 | -9.64 | $27.91 | 8500 |
| 2024-07-01 | -47.73 | $27.57 | 25239 |
| 2024-06-28 | -25.23 | $27.72 | 18622 |
| 2024-06-27 | -17.82 | $27.75 | 165600 |
| 2024-06-26 | -7.92 | $27.85 | 33701 |
| 2024-06-25 | -16.83 | $27.76 | 30649 |
| 2024-06-24 | -8.91 | $27.84 | 20600 |
| 2024-06-21 | 0.00 | $27.69 | 23804 |
| 2024-06-20 | -8.33 | $27.58 | 75100 |
| 2024-06-18 | -12.50 | $27.55 | 16600 |
| 2024-06-17 | -12.50 | $27.55 | 44032 |
| 2024-06-14 | -46.75 | $27.33 | 37046 |
| 2024-06-13 | -46.75 | $27.33 | 28202 |
| 2024-06-12 | -45.45 | $27.34 | 21600 |
| 2024-06-11 | -40.26 | $27.38 | 18905 |
| 2024-06-10 | -25.97 | $27.49 | 21412 |
| 2024-06-07 | -23.38 | $27.51 | 18100 |
| 2024-06-06 | -18.18 | $27.55 | 31500 |
| 2024-06-05 | -27.27 | $27.48 | 21400 |
| 2024-06-04 | -37.66 | $27.40 | 36200 |
| 2024-06-03 | -53.25 | $27.28 | 26600 |
| 2024-05-31 | -39.56 | $27.33 | 25742 |
| 2024-05-30 | -50.00 | $27.03 | 12319 |
| 2024-05-29 | -56.06 | $26.95 | 23000 |
| 2024-05-28 | -42.42 | $27.13 | 41325 |
| 2024-05-24 | -29.55 | $27.30 | 16111 |
| 2024-05-23 | -52.27 | $27.00 | 57530 |
| 2024-05-22 | -21.62 | $27.37 | 22638 |
| 2024-05-21 | -10.81 | $27.53 | 38700 |
| 2024-05-20 | -15.54 | $27.46 | 138011 |
| 2024-05-17 | -1.35 | $27.67 | 30200 |
| 2024-05-16 | -11.43 | $27.45 | 19900 |
| 2024-05-15 | -3.57 | $27.56 | 29800 |
| 2024-05-14 | 0.00 | $27.45 | 16400 |
| 2024-05-13 | -4.13 | $27.37 | 16426 |
| 2024-05-10 | -6.61 | $27.34 | 19826 |
| 2024-05-09 | 0.00 | $27.42 | 23117 |
| 2024-05-08 | -22.32 | $27.08 | 24604 |
| 2024-05-07 | -12.00 | $27.31 | 32700 |
| 2024-05-06 | -43.95 | $27.09 | 18503 |
| 2024-05-03 | -56.69 | $26.89 | 25800 |
| 2024-05-02 | -77.07 | $26.57 | 39943 |
| 2024-05-01 | -79.14 | $26.55 | 30211 |
| 2024-04-30 | -86.50 | $26.43 | 113100 |
| 2024-04-29 | -59.51 | $26.87 | 15600 |
| 2024-04-26 | -69.36 | $26.74 | 16300 |
| 2024-04-25 | -80.98 | $26.56 | 27500 |
| 2024-04-24 | -73.18 | $26.74 | 18700 |
| 2024-04-23 | -81.56 | $26.59 | 101600 |
| 2024-04-22 | -90.50 | $26.43 | 23100 |
| 2024-04-19 | -96.07 | $26.34 | 17700 |
| 2024-04-18 | -97.14 | $26.35 | 94500 |
| 2024-04-17 | -96.57 | $26.36 | 12716 |
| 2024-04-16 | -97.67 | $26.37 | 18648 |
| 2024-04-15 | -93.24 | $26.67 | 13034 |
| 2024-04-12 | -93.44 | $26.91 | 17300 |
| 2024-04-11 | -79.00 | $27.26 | 27210 |
| 2024-04-10 | -65.56 | $27.46 | 29928 |
| 2024-04-09 | -31.03 | $27.78 | 44612 |
| 2024-04-08 | -48.28 | $27.63 | 14900 |
| 2024-04-05 | -56.32 | $27.56 | 30300 |
| 2024-04-04 | -86.21 | $27.30 | 8933 |
| 2024-04-03 | -38.89 | $27.70 | 30433 |
| 2024-04-02 | -42.73 | $27.58 | 11900 |
| 2024-04-01 | -27.27 | $27.75 | 23800 |
| 2024-03-28 | -4.55 | $28.00 | 10900 |
| 2024-03-27 | -6.67 | $27.93 | 14700 |
| 2024-03-26 | -40.00 | $27.58 | 73836 |
| 2024-03-25 | -40.95 | $27.57 | 23100 |
| 2024-03-22 | -34.91 | $27.63 | 21200 |
| 2024-03-21 | -14.15 | $27.85 | 13949 |
| 2024-03-20 | -23.58 | $27.75 | 12300 |
| 2024-03-19 | -36.92 | $27.52 | 19247 |
| 2024-03-18 | -46.97 | $27.38 | 22208 |
| 2024-03-15 | -48.54 | $27.21 | 22900 |
| 2024-03-14 | -41.75 | $27.28 | 36700 |
| 2024-03-13 | -9.82 | $27.57 | 26500 |
| 2024-03-12 | -7.46 | $27.48 | 23737 |
| 2024-03-11 | -12.69 | $27.41 | 43200 |
| 2024-03-08 | -12.69 | $27.41 | 89600 |
| 2024-03-07 | -5.69 | $27.40 | 45200 |
| 2024-03-06 | -15.83 | $27.25 | 16241 |
| 2024-03-05 | -35.83 | $27.01 | 934200 |
| 2024-03-04 | -5.00 | $27.38 | 21500 |
| 2024-03-01 | -3.33 | $27.40 | 14211 |
| 2024-02-29 | -3.48 | $27.35 | 15734 |
| 2024-02-28 | -13.76 | $27.18 | 381900 |
| 2024-02-27 | -12.84 | $27.19 | 20100 |
| 2024-02-26 | -33.95 | $26.96 | 24404 |
| 2024-02-23 | -5.50 | $27.27 | 6800 |
| 2024-02-22 | -16.96 | $27.14 | 21006 |
| 2024-02-21 | -28.42 | $26.89 | 14200 |
| 2024-02-20 | -39.18 | $26.78 | 20700 |
| 2024-02-16 | -32.35 | $26.83 | 31939 |
| 2024-02-15 | -0.79 | $27.15 | 35003 |
| 2024-02-14 | -18.11 | $26.76 | 7000 |
| 2024-02-13 | -38.13 | $26.46 | 22300 |
| 2024-02-12 | -10.79 | $26.84 | 16900 |
| 2024-02-09 | -6.98 | $26.80 | 32200 |
| 2024-02-08 | -13.95 | $26.71 | 13214 |
| 2024-02-07 | -17.05 | $26.67 | 24500 |
| 2024-02-06 | -17.83 | $26.66 | 49300 |
| 2024-02-05 | -37.21 | $26.41 | 71607 |
| 2024-02-02 | -7.75 | $26.79 | 15631 |
| 2024-02-01 | -17.21 | $26.61 | 17937 |
| 2024-01-31 | -47.54 | $26.24 | 18931 |
| 2024-01-30 | -9.02 | $26.71 | 53300 |
| 2024-01-29 | -3.67 | $26.65 | 64046 |
| 2024-01-26 | -12.84 | $26.55 | 11000 |
| 2024-01-25 | -32.11 | $26.34 | 24100 |
| 2024-01-24 | -66.67 | $26.26 | 26800 |
| 2024-01-23 | -65.66 | $26.28 | 26408 |
| 2024-01-22 | -68.69 | $26.22 | 50801 |
| 2024-01-19 | -69.19 | $26.21 | 20711 |
| 2024-01-18 | -84.34 | $25.91 | 20825 |
| 2024-01-17 | -89.39 | $25.81 | 32000 |
| 2024-01-16 | -95.48 | $26.10 | 26811 |
| 2024-01-12 | -92.26 | $26.15 | 18629 |
| 2024-01-11 | -65.09 | $26.20 | 24441 |
| 2024-01-10 | -57.08 | $26.37 | 44701 |
| 2024-01-09 | -59.72 | $26.29 | 32134 |
| 2024-01-08 | -47.79 | $26.50 | 18234 |
| 2024-01-05 | -62.61 | $26.14 | 29300 |
| 2024-01-04 | -61.07 | $26.09 | 10938 |
| 2024-01-03 | -59.84 | $26.12 | 23200 |
| 2024-01-02 | -43.85 | $26.51 | 24200 |
| 2023-12-29 | -43.03 | $26.53 | 39000 |
| 2023-12-28 | -35.71 | $26.68 | 6000 |
| 2023-12-27 | -39.68 | $26.58 | 20339 |
| 2023-12-26 | -40.31 | $26.54 | 13140 |
| 2023-12-22 | -17.24 | $26.44 | 41600 |
| 2023-12-21 | -9.20 | $26.58 | 25000 |
| 2023-12-20 | -25.86 | $26.29 | 33700 |
| 2023-12-19 | -1.20 | $26.61 | 24800 |
| 2023-12-18 | -2.52 | $26.45 | 15121 |
| 2023-12-15 | -10.24 | $26.31 | 29400 |
| 2023-12-14 | -2.26 | $26.44 | 44443 |
| 2023-12-13 | -0.80 | $25.95 | 52825 |
| 2023-12-12 | -1.34 | $25.59 | 15135 |
| 2023-12-11 | -1.37 | $25.49 | 16847 |
| 2023-12-08 | -3.61 | $25.42 | 73600 |
| 2023-12-07 | -3.55 | $25.38 | 15716 |
| 2023-12-06 | -15.38 | $25.18 | 13400 |
| 2023-12-05 | -15.38 | $25.18 | 65906 |
| 2023-12-04 | -8.88 | $25.29 | 16700 |
| 2023-12-01 | -0.59 | $25.43 | 12600 |
| 2023-11-30 | -2.84 | $25.25 | 96503 |
| 2023-11-29 | -8.10 | $25.13 | 14500 |
| 2023-11-28 | -1.44 | $25.13 | 7624 |
| 2023-11-27 | -2.60 | $25.10 | 19800 |
| 2023-11-24 | -0.81 | $25.14 | 6200 |
| 2023-11-22 | -2.02 | $25.10 | 22115 |
| 2023-11-21 | -4.13 | $25.00 | 34445 |
| 2023-11-20 | -2.48 | $25.04 | 57813 |
| 2023-11-17 | -0.89 | $24.91 | 20939 |
| 2023-11-16 | -5.78 | $24.80 | 16937 |
| 2023-11-15 | -3.56 | $24.85 | 179521 |
| 2023-11-14 | -4.31 | $24.68 | 22300 |
| 2023-11-13 | -4.73 | $24.09 | 27236 |
| 2023-11-10 | -4.05 | $24.10 | 8747 |
| 2023-11-09 | -26.35 | $23.77 | 7548 |
| 2023-11-08 | -11.49 | $23.99 | 11500 |
| 2023-11-07 | -11.49 | $23.99 | 31400 |
| 2023-11-06 | -10.81 | $24.00 | 11409 |
| 2023-11-03 | -4.05 | $24.10 | 71836 |
| 2023-11-02 | -23.57 | $23.75 | 268704 |
| 2023-11-01 | -52.86 | $23.34 | 7500 |
| 2023-10-31 | -62.14 | $23.21 | 15747 |
| 2023-10-30 | -71.43 | $23.08 | 141114 |
| 2023-10-27 | -98.57 | $22.70 | 1.6M |
| 2023-10-26 | -100.00 | $22.77 | 45600 |
| 2023-10-25 | -94.23 | $23.10 | 9100 |
| 2023-10-24 | -74.19 | $23.39 | 13400 |
| 2023-10-23 | -100.00 | $23.15 | 10600 |
| 2023-10-20 | -89.25 | $23.25 | 28100 |
| 2023-10-19 | -65.05 | $23.51 | 20100 |
| 2023-10-18 | -52.17 | $23.70 | 423547 |
| 2023-10-17 | -48.26 | $24.04 | 31146 |
| 2023-10-16 | -57.56 | $23.88 | 4201 |
| 2023-10-13 | -74.42 | $23.59 | 21400 |
| 2023-10-12 | -73.48 | $23.63 | 15501 |
| 2023-10-11 | -62.76 | $23.88 | 45300 |
| 2023-10-10 | -62.76 | $23.88 | 34300 |
| 2023-10-09 | -73.47 | $23.67 | 16645 |
| 2023-10-06 | -78.57 | $23.57 | 29312 |
| 2023-10-05 | -93.44 | $23.40 | 16500 |
| 2023-10-04 | -84.70 | $23.56 | 39600 |
| 2023-10-03 | -98.91 | $23.30 | 11315 |
| 2023-10-02 | -91.30 | $23.64 | 18101 |
| 2023-09-29 | -89.44 | $23.67 | 23446 |
| 2023-09-28 | -80.75 | $23.81 | 18916 |
| 2023-09-27 | -91.93 | $23.63 | 23700 |
| 2023-09-26 | -95.39 | $23.66 | 46200 |
| 2023-09-25 | -89.84 | $23.96 | 24603 |
| 2023-09-22 | -100.00 | $23.94 | 23100 |
| 2023-09-21 | -99.03 | $24.09 | 94200 |
| 2023-09-20 | -77.92 | $24.51 | 62000 |
| 2023-09-19 | -48.05 | $24.74 | 8400 |
| 2023-09-18 | -44.16 | $24.77 | 18632 |
| 2023-09-15 | -40.26 | $24.80 | 18916 |
| 2023-09-14 | -3.90 | $25.08 | 8316 |
| 2023-09-13 | -28.79 | $24.81 | 8600 |
| 2023-09-12 | -37.88 | $24.75 | 12400 |
| 2023-09-11 | -40.00 | $24.82 | 11703 |
| 2023-09-08 | -77.50 | $24.52 | 9800 |
| 2023-09-07 | -85.29 | $24.49 | 56047 |
| 2023-09-06 | -84.31 | $24.50 | 29700 |
| 2023-09-05 | -76.98 | $24.63 | 37900 |
| 2023-09-01 | -69.84 | $24.72 | 11815 |
| 2023-08-31 | -57.94 | $24.87 | 16735 |
| 2023-08-30 | -53.97 | $24.92 | 38900 |
| 2023-08-29 | -57.14 | $24.88 | 178436 |
| 2023-08-28 | -76.19 | $24.64 | 10800 |
| 2023-08-25 | -91.27 | $24.45 | 22600 |
| 2023-08-24 | -97.60 | $24.38 | 12000 |
| 2023-08-23 | -80.80 | $24.59 | 5249 |
| 2023-08-22 | -98.40 | $24.37 | 7603 |
| 2023-08-21 | -92.00 | $24.45 | 12328 |
| 2023-08-18 | -95.00 | $24.46 | 14300 |
| 2023-08-17 | -100.00 | $24.48 | 46446 |
| 2023-08-16 | -98.88 | $24.72 | 33913 |
| 2023-08-15 | -92.41 | $24.87 | 34703 |
| 2023-08-14 | -58.54 | $25.12 | 18434 |
| 2023-08-11 | -60.23 | $25.07 | 17200 |
| 2023-08-10 | -61.36 | $25.06 | 23500 |
| 2023-08-09 | -63.64 | $25.04 | 7820 |
| 2023-08-08 | -41.00 | $25.19 | 21100 |
| 2023-08-07 | -22.95 | $25.22 | 9012 |
| 2023-08-04 | -45.04 | $24.91 | 21148 |
| 2023-08-03 | -33.08 | $25.06 | 9645 |
| 2023-08-02 | -25.52 | $25.13 | 17500 |
| 2023-08-01 | -11.72 | $25.33 | 100400 |
| 2023-07-31 | -8.97 | $25.37 | 11736 |
| 2023-07-28 | -9.66 | $25.36 | 9419 |
| 2023-07-27 | -25.52 | $25.13 | 14800 |
| 2023-07-26 | -13.25 | $25.27 | 13700 |
| 2023-07-25 | -20.83 | $25.12 | 19300 |
| 2023-07-24 | -25.42 | $25.02 | 25900 |
| 2023-07-21 | -30.34 | $24.93 | 59701 |
| 2023-07-20 | -28.09 | $24.97 | 5924 |
| 2023-07-19 | -26.97 | $24.99 | 74211 |
| 2023-07-18 | -2.40 | $24.91 | 15900 |
| 2023-07-17 | -11.48 | $24.77 | 24200 |
| 2023-07-14 | -11.48 | $24.77 | 9700 |
| 2023-07-13 | 0.00 | $24.86 | 14600 |
| 2023-07-12 | -14.66 | $24.68 | 302913 |
| 2023-07-11 | -26.15 | $24.49 | 59900 |
| 2023-07-10 | -44.53 | $24.22 | 21200 |
| 2023-07-07 | -38.00 | $24.26 | 25624 |
| 2023-07-06 | -39.33 | $24.24 | 18645 |
| 2023-07-05 | -24.22 | $24.44 | 21745 |
| 2023-07-03 | -4.94 | $24.75 | 12700 |
| 2023-06-30 | -2.96 | $24.49 | 73300 |
| 2023-06-29 | -5.20 | $24.19 | 18900 |
| 2023-06-28 | -12.11 | $24.05 | 18821 |
| 2023-06-27 | -12.11 | $24.05 | 14200 |
| 2023-06-26 | -30.00 | $23.71 | 8300 |
| 2023-06-23 | -22.73 | $23.83 | 35200 |
| 2023-06-22 | -18.18 | $23.92 | 17000 |
| 2023-06-21 | -20.20 | $23.88 | 6200 |
| 2023-06-20 | -13.64 | $24.01 | 11200 |
| 2023-06-16 | -7.07 | $24.14 | 7700 |
| 2023-06-15 | -2.63 | $24.15 | 13700 |
| 2023-06-14 | -9.71 | $23.88 | 26300 |
| 2023-06-13 | -2.92 | $23.95 | 51100 |
| 2023-06-12 | 0.00 | $23.67 | 16600 |
| 2023-06-09 | -5.76 | $23.52 | 22900 |
| 2023-06-08 | -1.53 | $23.50 | 196400 |
| 2023-06-07 | -6.72 | $23.43 | 11000 |
| 2023-06-06 | -3.05 | $23.45 | 32194 |
| 2023-06-05 | -9.32 | $23.25 | 73804 |
| 2023-06-02 | -5.36 | $23.24 | 14500 |
| 2023-06-01 | -22.55 | $22.76 | 15692 |
| 2023-05-31 | -47.06 | $22.51 | 18200 |
| 2023-05-30 | -27.45 | $22.71 | 17641 |
| 2023-05-26 | -32.36 | $22.66 | 16100 |
| 2023-05-25 | -63.73 | $22.34 | 18900 |
| 2023-05-24 | -57.85 | $22.40 | 16669 |
| 2023-05-23 | -38.24 | $22.60 | 51000 |
| 2023-05-22 | -14.71 | $22.84 | 13900 |
| 2023-05-19 | -14.71 | $22.84 | 11800 |
| 2023-05-18 | 0.00 | $22.94 | 7025 |
| 2023-05-17 | -18.61 | $22.67 | 31000 |
| 2023-05-16 | -62.80 | $22.29 | 27816 |
| 2023-05-15 | -36.05 | $22.52 | 11703 |
| 2023-05-12 | -59.79 | $22.34 | 19215 |
| 2023-05-11 | -47.83 | $22.45 | 24553 |
| 2023-05-10 | -54.35 | $22.39 | 36313 |
| 2023-05-09 | -60.88 | $22.33 | 10927 |
| 2023-05-08 | -43.48 | $22.49 | 10426 |
| 2023-05-05 | -53.27 | $22.40 | 25044 |
| 2023-05-04 | -94.58 | $22.02 | 24458 |
| 2023-05-03 | -76.40 | $22.21 | 17390 |
| 2023-05-02 | -31.46 | $22.61 | 53400 |
| 2023-05-01 | -16.85 | $22.74 | 26300 |
| 2023-04-28 | -15.73 | $22.75 | 34300 |
| 2023-04-27 | -37.08 | $22.56 | 11100 |
| 2023-04-26 | -88.78 | $22.02 | 10700 |
| 2023-04-25 | -50.37 | $22.21 | 22800 |
| 2023-04-24 | -21.48 | $22.60 | 7740 |
| 2023-04-21 | -19.87 | $22.58 | 14900 |
| 2023-04-20 | -20.51 | $22.57 | 37100 |
| 2023-04-19 | -7.05 | $22.78 | 76977 |
| 2023-04-18 | -5.77 | $22.80 | 22800 |
| 2023-04-17 | -5.77 | $22.80 | 11100 |
| 2023-04-14 | -5.84 | $22.70 | 10348 |
| 2023-04-13 | -5.93 | $22.60 | 39765 |
| 2023-04-12 | -24.82 | $22.33 | 62500 |
| 2023-04-11 | -17.73 | $22.43 | 19800 |
| 2023-04-10 | -22.00 | $22.35 | 13600 |
| 2023-04-06 | -24.00 | $22.32 | 9000 |
| 2023-04-05 | -30.00 | $22.23 | 17000 |
| 2023-04-04 | -18.00 | $22.41 | 22200 |
| 2023-04-03 | -16.67 | $22.53 | 26017 |
| 2023-03-31 | -20.74 | $22.67 | 47232 |
| 2023-03-30 | -42.55 | $22.26 | 24823 |
| 2023-03-29 | -51.60 | $22.09 | 22100 |
| 2023-03-28 | -74.47 | $21.66 | 40800 |
| 2023-03-27 | -70.21 | $21.74 | 23900 |
| 2023-03-24 | -72.34 | $21.70 | 103900 |
| 2023-03-23 | -76.06 | $21.63 | 23700 |
| 2023-03-22 | -81.91 | $21.52 | 23241 |
| 2023-03-21 | -55.85 | $22.01 | 17305 |
| 2023-03-20 | -73.91 | $21.72 | 45900 |
| 2023-03-17 | -80.19 | $21.59 | 13533 |
| 2023-03-16 | -68.60 | $21.94 | 6522 |
| 2023-03-15 | -85.55 | $21.55 | 198627 |
| 2023-03-14 | -73.83 | $21.85 | 13800 |
| 2023-03-13 | -91.02 | $21.41 | 19700 |
| 2023-03-10 | -95.74 | $21.49 | 77400 |
| 2023-03-09 | -100.00 | $21.91 | 44700 |
| 2023-03-08 | -77.50 | $22.50 | 12948 |
| 2023-03-07 | -83.75 | $22.40 | 64300 |
| 2023-03-06 | -55.63 | $22.85 | 292600 |
| 2023-03-03 | -57.06 | $22.84 | 7800 |
| 2023-03-02 | -86.10 | $22.40 | 8400 |
| 2023-03-01 | -95.51 | $22.31 | 11900 |
| 2023-02-28 | -86.67 | $22.58 | 8100 |
| 2023-02-27 | -87.27 | $22.57 | 9400 |
| 2023-02-24 | -92.73 | $22.48 | 36200 |
| 2023-02-23 | -82.35 | $22.75 | 27400 |
| 2023-02-22 | -74.33 | $22.62 | 15500 |
| 2023-02-21 | -71.66 | $22.67 | 28800 |
| 2023-02-17 | -43.85 | $23.19 | 14438 |
| 2023-02-16 | -29.69 | $23.33 | 21500 |
| 2023-02-15 | -16.60 | $23.62 | 22900 |
| 2023-02-14 | -19.57 | $23.55 | 24640 |
| 2023-02-13 | -22.13 | $23.49 | 15513 |
| 2023-02-10 | -34.04 | $23.21 | 16617 |
| 2023-02-09 | -31.49 | $23.27 | 13900 |
| 2023-02-08 | -23.40 | $23.46 | 16300 |
| 2023-02-07 | -14.65 | $23.61 | 41803 |
| 2023-02-06 | -22.71 | $23.39 | 41900 |
| 2023-02-03 | -14.47 | $23.55 | 32235 |
| 2023-02-02 | -3.77 | $23.89 | 24834 |
| 2023-02-01 | -3.76 | $23.39 | 35400 |
| 2023-01-31 | -2.07 | $23.10 | 25000 |
| 2023-01-30 | -16.60 | $22.75 | 51000 |
| 2023-01-27 | -6.22 | $23.00 | 138300 |
| 2023-01-26 | -0.44 | $22.80 | 163000 |
| 2023-01-25 | -2.99 | $22.50 | 38325 |
| 2023-01-24 | -3.98 | $22.48 | 27631 |
| 2023-01-23 | -4.98 | $22.46 | 430300 |
| 2023-01-20 | -16.32 | $22.14 | 11216 |
| 2023-01-19 | -39.47 | $21.70 | 38804 |
| 2023-01-18 | -26.84 | $21.94 | 449200 |
| 2023-01-17 | -6.35 | $22.32 | 115140 |
| 2023-01-13 | -4.42 | $22.28 | 12129 |
| 2023-01-12 | -11.58 | $22.23 | 27405 |
| 2023-01-11 | -39.53 | $22.08 | 29400 |
| 2023-01-10 | -58.50 | $21.60 | 19900 |
| 2023-01-09 | -62.85 | $21.49 | 22707 |
| 2023-01-06 | -67.19 | $21.38 | 46500 |
| 2023-01-05 | -88.14 | $20.85 | 30935 |
| 2023-01-04 | -73.12 | $21.23 | 24528 |
| 2023-01-03 | -84.19 | $20.95 | 16500 |
| 2022-12-30 | -81.82 | $21.01 | 41600 |
| 2022-12-29 | -79.84 | $21.06 | 59700 |
| 2022-12-28 | -100.00 | $20.55 | 43100 |
| 2022-12-27 | -92.28 | $20.81 | 34400 |
| 2022-12-23 | -86.99 | $20.94 | 83200 |
| 2022-12-22 | -88.62 | $20.90 | 40400 |
| 2022-12-21 | -82.59 | $21.23 | 40800 |
| 2022-12-20 | -93.30 | $20.99 | 45411 |
| 2022-12-19 | -92.76 | $21.03 | 304238 |
| 2022-12-16 | -91.37 | $21.28 | 61200 |
| 2022-12-15 | -88.62 | $21.60 | 168300 |
| 2022-12-14 | -70.92 | $22.08 | 34400 |
| 2022-12-13 | -53.90 | $22.32 | 38100 |
| 2022-12-12 | -67.24 | $22.05 | 81010 |
| 2022-12-09 | -85.34 | $21.84 | 39327 |
| 2022-12-08 | -73.55 | $21.94 | 40300 |
| 2022-12-07 | -50.47 | $21.75 | 32100 |
| 2022-12-06 | -48.60 | $21.79 | 49206 |
| 2022-12-05 | -33.18 | $22.12 | 17602 |
| 2022-12-02 | -9.63 | $22.62 | 54445 |
| 2022-12-01 | -5.65 | $22.70 | 797030 |
| 2022-11-30 | 0.00 | $22.74 | 68314 |
| 2022-11-29 | -22.50 | $22.08 | 310840 |
| 2022-11-28 | -26.00 | $22.01 | 31903 |
| 2022-11-25 | -7.00 | $22.39 | 2414 |
| 2022-11-23 | -8.50 | $22.36 | 19731 |
| 2022-11-22 | -15.00 | $22.23 | 61545 |
| 2022-11-21 | -28.00 | $21.97 | 85412 |
| 2022-11-18 | -23.04 | $22.06 | 18200 |
| 2022-11-17 | -22.92 | $21.95 | 47900 |
| 2022-11-16 | -18.18 | $22.07 | 144300 |
| 2022-11-15 | -8.70 | $22.31 | 682800 |
| 2022-11-14 | -17.79 | $22.08 | 77127 |
| 2022-11-11 | -3.56 | $22.44 | 44300 |
| 2022-11-10 | -0.78 | $22.18 | 17142 |
| 2022-11-09 | -43.42 | $20.74 | 20718 |
| 2022-11-08 | -27.05 | $21.20 | 10500 |
| 2022-11-07 | -30.96 | $21.09 | 25000 |
| 2022-11-04 | -35.94 | $20.95 | 12900 |
| 2022-11-03 | -46.62 | $20.65 | 10311 |
| 2022-11-02 | -39.15 | $20.86 | 39300 |
| 2022-11-01 | -19.57 | $21.41 | 153600 |
| 2022-10-31 | -8.98 | $21.38 | 185600 |
| 2022-10-28 | 0.00 | $21.60 | 25132 |
| 2022-10-27 | -12.04 | $21.05 | 26400 |
| 2022-10-26 | -10.65 | $21.08 | 36723 |
| 2022-10-25 | -0.49 | $21.19 | 299211 |
| 2022-10-24 | -22.00 | $20.71 | 89144 |
| 2022-10-21 | -30.50 | $20.54 | 49100 |
| 2022-10-20 | -54.50 | $20.06 | 250600 |
| 2022-10-19 | -52.05 | $20.20 | 81607 |
| 2022-10-18 | -51.76 | $20.52 | 141400 |
| 2022-10-17 | -60.56 | $20.27 | 341603 |
| 2022-10-14 | -80.47 | $19.73 | 219844 |
| 2022-10-13 | -66.67 | $20.14 | 13049 |
| 2022-10-12 | -100.00 | $19.57 | 33015 |
| 2022-10-11 | -98.23 | $19.65 | 263800 |
| 2022-10-10 | -97.06 | $19.82 | 124700 |
| 2022-10-07 | -97.12 | $19.98 | 61632 |
| 2022-10-06 | -82.99 | $20.57 | 202000 |
| 2022-10-05 | -74.93 | $20.84 | 58200 |
| 2022-10-04 | -69.85 | $21.01 | 34000 |
| 2022-10-03 | -89.55 | $20.35 | 50000 |
| 2022-09-30 | -100.00 | $20.00 | 158408 |
| 2022-09-29 | -96.33 | $20.20 | 75900 |
| 2022-09-28 | -83.55 | $20.76 | 2.1M |
| 2022-09-27 | -94.19 | $20.43 | 114400 |
| 2022-09-26 | -97.97 | $20.46 | 189700 |
| 2022-09-23 | -92.50 | $20.71 | 29800 |
| 2022-09-22 | -97.82 | $21.06 | 101300 |
| 2022-09-21 | -100.00 | $21.38 | 21800 |
| 2022-09-20 | -92.49 | $21.78 | 134500 |
| 2022-09-19 | -79.51 | $22.12 | 373900 |
| 2022-09-16 | -89.57 | $21.94 | 11626 |
| 2022-09-15 | -95.13 | $22.07 | 56500 |
| 2022-09-14 | -85.53 | $22.29 | 25608 |
| 2022-09-13 | -83.95 | $22.35 | 45600 |
| 2022-09-12 | -44.03 | $23.32 | 31234 |
| 2022-09-09 | -53.91 | $23.08 | 17713 |
| 2022-09-08 | -69.14 | $22.71 | 33705 |
| 2022-09-07 | -74.49 | $22.58 | 28300 |
| 2022-09-06 | -95.06 | $22.08 | 70600 |
| 2022-09-02 | -99.13 | $22.10 | 21713 |
| 2022-09-01 | -88.21 | $22.37 | 22100 |
| 2022-08-31 | -99.02 | $22.37 | 20000 |
| 2022-08-30 | -98.46 | $22.47 | 29121 |
| 2022-08-29 | -100.00 | $22.68 | 24715 |
| 2022-08-26 | -98.01 | $22.91 | 44430 |
| 2022-08-25 | -54.79 | $23.59 | 39300 |
| 2022-08-24 | -51.46 | $23.33 | 104700 |
| 2022-08-23 | -50.43 | $23.23 | 54625 |
| 2022-08-22 | -39.46 | $23.36 | 24921 |
| 2022-08-19 | -20.69 | $23.85 | 64000 |
| 2022-08-18 | -9.96 | $24.13 | 42333 |
| 2022-08-17 | -9.58 | $24.14 | 21116 |
| 2022-08-16 | -4.21 | $24.28 | 26500 |
| 2022-08-15 | -2.53 | $24.18 | 22800 |
| 2022-08-12 | -1.04 | $24.03 | 22300 |
| 2022-08-11 | -10.60 | $23.70 | 47707 |
| 2022-08-10 | -9.31 | $23.69 | 5600 |
| 2022-08-09 | -22.22 | $23.26 | 11600 |
| 2022-08-08 | -21.62 | $23.28 | 18638 |
| 2022-08-05 | -21.32 | $23.29 | 37612 |
| 2022-08-04 | -22.52 | $23.25 | 71800 |
| 2022-08-03 | -19.52 | $23.35 | 199814 |
| 2022-08-02 | -32.13 | $22.93 | 25416 |
| 2022-08-01 | -9.96 | $23.14 | 20600 |
| 2022-07-29 | -7.12 | $23.22 | 27442 |
| 2022-07-28 | 0.00 | $22.84 | 12100 |
| 2022-07-27 | -3.17 | $22.41 | 12900 |
| 2022-07-26 | -30.17 | $21.83 | 61024 |
| 2022-07-25 | -11.73 | $22.16 | 28634 |
| 2022-07-22 | -8.94 | $22.21 | 31700 |
| 2022-07-21 | -1.14 | $22.31 | 18042 |
| 2022-07-20 | -4.38 | $22.03 | 4700 |
| 2022-07-19 | -9.40 | $21.85 | 10118 |
| 2022-07-18 | -38.42 | $21.26 | 35900 |
| 2022-07-15 | -31.02 | $21.32 | 20200 |
| 2022-07-14 | -50.93 | $20.89 | 9100 |
| 2022-07-13 | -44.44 | $21.03 | 23100 |
| 2022-07-12 | -43.52 | $21.05 | 12300 |
| 2022-07-11 | -37.04 | $21.19 | 19806 |
| 2022-07-08 | -43.21 | $21.46 | 1800 |
| 2022-07-07 | -47.15 | $21.50 | 14700 |
| 2022-07-06 | -57.81 | $21.18 | 29529 |
| 2022-07-05 | -59.76 | $21.15 | 14000 |
| 2022-07-01 | -63.72 | $21.02 | 10400 |
| 2022-06-30 | -72.01 | $20.79 | 19700 |
| 2022-06-29 | -65.89 | $21.00 | 30830 |
| 2022-06-28 | -63.85 | $21.07 | 76900 |
| 2022-06-27 | -49.56 | $21.56 | 34800 |
| 2022-06-24 | -46.06 | $21.68 | 19600 |
| 2022-06-23 | -66.18 | $20.99 | 13708 |
| 2022-06-22 | -71.14 | $20.82 | 48424 |
| 2022-06-21 | -73.47 | $20.74 | 16200 |
| 2022-06-17 | -86.30 | $20.30 | 14800 |
| 2022-06-16 | -91.84 | $20.11 | 2.4M |
| 2022-06-15 | -82.88 | $20.84 | 32906 |
| 2022-06-14 | -96.23 | $20.45 | 27800 |
| 2022-06-13 | -98.93 | $20.48 | 23801 |
| 2022-06-10 | -83.11 | $21.39 | 29342 |
| 2022-06-09 | -49.78 | $22.14 | 49647 |
| 2022-06-08 | -27.11 | $22.65 | 133700 |
| 2022-06-07 | -11.56 | $23.00 | 62624 |
| 2022-06-06 | -18.22 | $22.85 | 59924 |
| 2022-06-03 | -20.89 | $22.79 | 41700 |
| 2022-06-02 | -11.42 | $23.26 | 28700 |
| 2022-06-01 | -45.34 | $22.77 | 91717 |
| 2022-05-31 | -37.27 | $23.03 | 75500 |
| 2022-05-27 | -35.71 | $23.08 | 75500 |
| 2022-05-26 | -60.16 | $22.50 | 142018 |
| 2022-05-25 | -74.60 | $21.96 | 245934 |
| 2022-05-24 | -83.16 | $21.64 | 38305 |
| 2022-05-23 | -77.81 | $21.84 | 40214 |
| 2022-05-20 | -87.97 | $21.46 | 12000 |
| 2022-05-19 | -94.32 | $21.49 | 587500 |
| 2022-05-18 | -93.25 | $21.57 | 28212 |
| 2022-05-17 | -71.08 | $22.49 | 113606 |
| 2022-05-16 | -81.93 | $22.04 | 76503 |
| 2022-05-13 | -82.92 | $22.25 | 6600 |
| 2022-05-12 | -94.31 | $21.61 | 14700 |
| 2022-05-11 | -100.00 | $21.70 | 30433 |
| 2022-05-10 | -96.37 | $22.13 | 15900 |
| 2022-05-09 | -99.79 | $22.23 | 12632 |
| 2022-05-06 | -95.51 | $23.08 | 43644 |
| 2022-05-05 | -96.56 | $23.26 | 89905 |
| 2022-05-04 | -73.05 | $24.20 | 2.1M |
| 2022-05-03 | -88.41 | $23.63 | 5400 |
| 2022-05-02 | -92.99 | $23.46 | 8900 |
| 2022-04-29 | -56.63 | $23.58 | 4500 |
| 2022-04-28 | -41.67 | $24.46 | 1504 |
| 2022-04-27 | -49.32 | $24.01 | 3841 |
| 2022-04-26 | -49.49 | $24.00 | 5000 |
| 2022-04-25 | -41.16 | $24.49 | 11400 |
| 2022-04-22 | -42.35 | $24.42 | 7412 |
| 2022-04-21 | -33.16 | $24.96 | 6900 |
| 2022-04-20 | -28.57 | $25.23 | 4600 |
| 2022-04-19 | -33.16 | $24.96 | 1331 |
| 2022-04-18 | -39.80 | $24.57 | 10400 |
| 2022-04-14 | -11.95 | $24.64 | 18000 |
| 2022-04-13 | -4.88 | $24.93 | 922 |
| 2022-04-12 | -11.46 | $24.66 | 6100 |
| 2022-04-11 | -14.15 | $24.55 | 15800 |
| 2022-04-08 | -5.61 | $24.90 | 940 |
| 2022-04-07 | -1.12 | $25.08 | 4617 |
| 2022-04-06 | -6.05 | $24.86 | 39200 |
| 2022-04-05 | -1.12 | $25.08 | 45728 |
| 2022-04-04 | 0.00 | $25.00 | — |
| 2022-04-01 | -75.98 | $21.16 | 50634 |
| 2022-03-31 | -20.59 | $22.29 | 38195 |
| 2022-03-30 | -8.74 | $22.52 | 51292 |
| 2022-03-29 | -1.34 | $22.67 | 69945 |
| 2022-03-28 | -0.58 | $22.44 | 20216 |
| 2022-03-25 | -71.84 | $21.16 | 50634 |
| 2022-03-24 | -14.89 | $22.15 | 40763 |
| 2022-03-23 | -23.78 | $22.00 | 53325 |
| 2022-03-22 | -3.45 | $22.35 | 23724 |
| 2022-03-21 | -60.80 | $21.16 | 50634 |
| 2022-03-18 | -60.80 | $21.16 | 50634 |
| 2022-03-17 | -19.07 | $21.71 | 46254 |
| 2022-03-16 | -44.52 | $21.53 | 34882 |
| 2022-03-15 | -68.39 | $21.16 | 50634 |
| 2022-03-11 | -68.39 | $21.16 | 50634 |
| 2022-03-10 | -88.94 | $20.85 | 67080 |
| 2022-03-09 | -83.80 | $21.16 | 50634 |
| 2022-03-08 | -83.80 | $21.16 | 50634 |
| 2022-03-07 | -52.11 | $21.61 | — |
| 2022-03-04 | -83.80 | $21.16 | 50634 |
| 2022-03-03 | -58.45 | $21.52 | 33194 |
| 2022-03-02 | -53.52 | $21.59 | 22959 |
| 2022-03-01 | -87.79 | $21.16 | 42597 |
| 2022-02-28 | -65.93 | $21.46 | 29400 |
| 2022-02-25 | -87.18 | $21.16 | 50634 |
| 2022-02-24 | -87.18 | $21.16 | — |
| 2022-02-23 | -87.18 | $21.16 | 50634 |
| 2022-02-22 | -67.40 | $21.43 | 58336 |
| 2022-02-18 | -52.38 | $21.58 | 63028 |
| 2022-02-17 | -44.90 | $21.69 | 64586 |
| 2022-02-16 | -29.25 | $21.92 | 142182 |
| 2022-02-15 | -37.66 | $21.84 | 167885 |
| 2022-02-14 | -52.90 | $21.61 | 114435 |
| 2022-02-11 | -46.11 | $21.78 | 66806 |
| 2022-02-10 | -42.56 | $22.00 | 58849 |
| 2022-02-09 | -33.98 | $22.24 | 41764 |
| 2022-02-08 | -46.12 | $21.99 | 198288 |
| 2022-02-07 | -52.91 | $21.85 | 31230 |
| 2022-02-04 | -53.88 | $21.83 | 91334 |
| 2022-02-03 | -47.57 | $21.96 | 120243 |
| 2022-02-02 | -38.68 | $22.18 | 185371 |
| 2022-02-01 | -50.00 | $21.94 | 57563 |
| 2022-01-31 | -59.91 | $21.73 | 98731 |
| 2022-01-28 | -73.11 | $21.45 | 97546 |
| 2022-01-27 | -76.42 | $21.38 | 229936 |
| 2022-01-26 | -76.89 | $21.37 | 232777 |
| 2022-01-25 | -68.40 | $21.55 | 139881 |
| 2022-01-24 | -61.79 | $21.69 | 219198 |
| 2022-01-21 | -96.77 | $21.38 | 608643 |
| 2022-01-20 | -99.65 | $21.80 | 98540 |
| 2022-01-19 | -82.88 | $22.08 | 81052 |
| 2022-01-18 | -56.82 | $22.25 | 100017 |
| 2022-01-14 | -34.09 | $22.55 | 31475 |
| 2022-01-13 | -23.48 | $22.69 | 39778 |
| 2022-01-12 | -25.76 | $22.66 | 29262 |
| 2022-01-11 | -20.45 | $22.73 | 45477 |
| 2022-01-10 | -29.92 | $22.61 | 68688 |
| 2022-01-07 | -22.35 | $22.71 | 17972 |
| 2022-01-06 | -21.21 | $22.72 | 59685 |
| 2022-01-05 | -27.27 | $22.64 | 30899 |
| 2022-01-04 | -5.36 | $22.93 | 60654 |
| 2022-01-03 | -22.38 | $22.67 | 28366 |
| 2021-12-31 | -14.11 | $22.76 | 32975 |
| 2021-12-30 | -6.75 | $22.88 | 98075 |
| 2021-12-29 | -4.55 | $22.83 | 81203 |
| 2021-12-28 | -5.19 | $22.82 | 58739 |
| 2021-12-27 | -3.42 | $22.77 | 103740 |
| 2021-12-23 | -6.24 | $22.56 | 108043 |
| 2021-12-22 | -18.55 | $22.37 | 52048 |
| 2021-12-21 | -26.71 | $22.27 | 42323 |
| 2021-12-20 | -64.52 | $21.80 | 651648 |
| 2021-12-17 | -32.26 | $22.20 | 26617 |
| 2021-12-16 | -12.10 | $22.45 | 33880 |
| 2021-12-15 | -20.97 | $22.34 | 30312 |
| 2021-12-14 | -45.16 | $22.04 | 45980 |
| 2021-12-13 | -29.03 | $22.24 | 19421 |
| 2021-12-10 | -37.90 | $22.13 | 19462 |
| 2021-12-09 | -35.48 | $22.16 | 34988 |
| 2021-12-08 | -29.84 | $22.23 | 435381 |
| 2021-12-07 | -30.65 | $22.22 | 30459 |
| 2021-12-06 | -51.81 | $21.96 | 37503 |
| 2021-12-03 | -83.98 | $21.56 | 173910 |
| 2021-12-02 | -70.80 | $21.80 | 91544 |
| 2021-12-01 | -100.00 | $21.47 | 20194 |
| 2021-11-30 | -84.85 | $21.76 | 75357 |
| 2021-11-29 | -59.72 | $22.17 | 26876 |
| 2021-11-26 | -87.28 | $21.97 | 19516 |
| 2021-11-24 | -42.31 | $22.38 | 26333 |
| 2021-11-23 | -36.92 | $22.36 | 49657 |
| 2021-11-22 | -66.15 | $22.17 | 26644 |
| 2021-11-19 | -29.23 | $22.41 | 47672 |
| 2021-11-18 | -36.49 | $22.33 | 73569 |
| 2021-11-17 | -28.38 | $22.39 | 39794 |
| 2021-11-16 | -10.67 | $22.49 | 68499 |
| 2021-11-15 | -9.33 | $22.50 | 31463 |
| 2021-11-12 | -6.32 | $22.51 | 15506 |
| 2021-11-11 | -29.47 | $22.29 | 38889 |
| 2021-11-10 | -22.91 | $22.30 | 63164 |
| 2021-11-09 | -5.26 | $22.49 | 39873 |
| 2021-11-08 | -0.64 | $22.56 | 26974 |
| 2021-11-05 | -8.56 | $22.43 | 25077 |
| 2021-11-04 | -2.09 | $22.45 | 16043 |
| 2021-11-03 | 0.00 | $22.45 | 57310 |
| 2021-11-02 | -3.55 | $22.30 | 42450 |
| 2021-11-01 | -10.83 | $22.17 | 33538 |
| 2021-10-29 | -8.28 | $22.21 | 33424 |
| 2021-10-28 | -8.92 | $22.20 | 68660 |
| 2021-10-27 | -23.24 | $21.98 | 51797 |
| 2021-10-26 | -12.74 | $22.14 | 49237 |
| 2021-10-25 | -2.08 | $22.18 | 63729 |
| 2021-10-22 | -8.45 | $22.07 | 34092 |
| 2021-10-21 | -9.35 | $22.03 | 24877 |
| 2021-10-20 | -2.88 | $22.12 | 17244 |
| 2021-10-19 | 0.00 | $22.08 | 16101 |
| 2021-10-18 | -6.19 | $21.83 | 53814 |
| 2021-10-15 | -5.36 | $21.83 | 56226 |
| 2021-10-14 | -7.22 | $21.67 | 18043 |
| 2021-10-13 | -60.91 | $21.20 | 34753 |
| 2021-10-12 | -62.83 | $21.19 | 40364 |
| 2021-10-11 | -56.64 | $21.26 | 26007 |
| 2021-10-08 | -45.53 | $21.44 | 18132 |
| 2021-10-07 | -44.15 | $21.48 | 61908 |
| 2021-10-06 | -65.18 | $21.24 | 30594 |
| 2021-10-05 | -60.00 | $21.31 | 33545 |
| 2021-10-04 | -85.64 | $21.06 | 64260 |
| 2021-10-01 | -76.80 | $21.24 | 41515 |
| 2021-09-30 | -94.53 | $21.07 | 114638 |
| 2021-09-29 | -79.69 | $21.26 | 28277 |
| 2021-09-28 | -82.55 | $21.22 | 48792 |
| 2021-09-27 | -48.44 | $21.66 | 33976 |
| 2021-09-24 | -48.44 | $21.66 | 154175 |
| 2021-09-23 | -58.59 | $21.53 | 43236 |
| 2021-09-22 | -75.00 | $21.32 | 38584 |
| 2021-09-21 | -89.06 | $21.14 | 25965 |
| 2021-09-20 | -88.84 | $21.14 | 45593 |
| 2021-09-17 | -92.41 | $21.55 | 56036 |
| 2021-09-16 | -71.08 | $21.69 | 26742 |
| 2021-09-15 | -57.83 | $21.80 | 29408 |
| 2021-09-14 | -91.57 | $21.52 | 39875 |
| 2021-09-13 | -55.42 | $21.82 | 28178 |
| 2021-09-10 | -55.42 | $21.82 | 38256 |
| 2021-09-09 | -49.40 | $21.87 | 60143 |
| 2021-09-08 | -33.00 | $22.00 | 34355 |
| 2021-09-07 | -33.33 | $21.98 | 42029 |
| 2021-09-03 | -16.67 | $22.13 | 75860 |
| 2021-09-02 | -4.44 | $22.24 | 106051 |
| 2021-09-01 | -1.18 | $22.22 | 31166 |
| 2021-08-31 | -5.88 | $22.18 | 178126 |
| 2021-08-30 | -7.00 | $22.16 | 28367 |
| 2021-08-27 | -2.33 | $22.07 | 131152 |
| 2021-08-26 | -15.88 | $21.93 | 35640 |
| 2021-08-25 | -7.54 | $22.00 | 87369 |
| 2021-08-24 | -10.87 | $21.97 | 54036 |
| 2021-08-23 | -9.02 | $21.97 | 16417 |
| 2021-08-20 | -9.23 | $21.80 | 30043 |
| 2021-08-19 | -44.48 | $21.57 | 28066 |
| 2021-08-18 | -39.16 | $21.54 | 22393 |
| 2021-08-17 | -16.66 | $21.71 | 25793 |
| 2021-08-16 | -0.03 | $21.85 | 29165 |
| 2021-08-13 | -3.27 | $21.72 | 22452 |
| 2021-08-12 | -5.26 | $21.67 | 26308 |
| 2021-08-11 | -15.03 | $21.54 | 182335 |
| 2021-08-10 | -7.74 | $21.63 | 702006 |
| 2021-08-09 | -5.99 | $21.65 | 43596 |
| 2021-08-06 | -5.28 | $21.66 | 32769 |
| 2021-08-05 | -1.35 | $21.56 | 20572 |
| 2021-08-04 | -13.91 | $21.40 | 31433 |
| 2021-08-03 | -0.89 | $21.53 | 26472 |
| 2021-08-02 | -13.27 | $21.39 | 36588 |
| 2021-07-30 | -19.15 | $21.32 | 90142 |
| 2021-07-29 | -6.64 | $21.47 | 28040 |
| 2021-07-28 | -4.05 | $21.48 | 33274 |
| 2021-07-27 | -9.01 | $21.42 | 19445 |
| 2021-07-26 | -0.90 | $21.51 | 47021 |
| 2021-07-23 | -5.09 | $21.44 | 42206 |
| 2021-07-22 | -18.13 | $21.16 | 21184 |
| 2021-07-21 | -17.98 | $21.16 | 34030 |
| 2021-07-20 | -40.85 | $20.95 | 39926 |
| 2021-07-19 | -54.92 | $20.65 | 72693 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.77
2026-07-16
Close Price
$33.08
Vol: 8900
Average Directional Index - Detailed Analysis
Minimum
7.10
Average
19.98
Maximum
66.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.77 | $33.08 | 8900 |
| 2026-07-15 | 17.57 | $32.58 | 9779 |
| 2026-07-14 | 17.70 | $32.55 | 10624 |
| 2026-07-13 | 17.95 | $32.64 | 7700 |
| 2026-07-10 | 18.03 | $32.68 | 24848 |
| 2026-07-09 | 18.23 | $32.47 | 10628 |
| 2026-07-08 | 18.64 | $32.47 | 10300 |
| 2026-07-07 | 18.97 | $33.17 | 17341 |
| 2026-07-06 | 18.50 | $32.82 | 12930 |
| 2026-07-02 | 18.43 | $32.97 | 18143 |
| 2026-07-01 | 18.19 | $32.56 | 4900 |
| 2026-06-30 | 18.30 | $32.44 | 12100 |
| 2026-06-29 | 18.29 | $32.83 | 7700 |
| 2026-06-26 | 17.78 | $32.76 | 7220 |
| 2026-06-25 | 17.37 | $32.25 | 13500 |
| 2026-06-24 | 17.43 | $32.21 | 8840 |
| 2026-06-23 | 17.32 | $32.14 | 9100 |
| 2026-06-22 | 17.35 | $31.70 | 10503 |
| 2026-06-18 | 17.74 | $31.79 | 14144 |
| 2026-06-17 | 17.91 | $31.86 | 8200 |
| 2026-06-16 | 17.97 | $32.58 | 10500 |
| 2026-06-15 | 17.03 | $32.53 | 18000 |
| 2026-06-12 | 15.99 | $32.64 | 11705 |
| 2026-06-11 | 14.82 | $32.55 | 19700 |
| 2026-06-10 | 13.61 | $32.50 | 14300 |
| 2026-06-09 | 12.39 | $32.46 | 515618 |
| 2026-06-08 | 11.23 | $32.15 | 59100 |
| 2026-06-05 | 10.02 | $32.28 | 13029 |
| 2026-06-04 | 10.35 | $32.04 | 22003 |
| 2026-06-03 | 10.41 | $31.61 | 34912 |
| 2026-06-02 | 9.73 | $31.76 | 30238 |
| 2026-06-01 | 9.15 | $31.89 | 37816 |
| 2026-05-29 | 8.80 | $32.15 | 15230 |
| 2026-05-28 | 8.74 | $32.36 | 17013 |
| 2026-05-27 | 9.00 | $32.44 | 13500 |
| 2026-05-26 | 9.28 | $32.37 | 47800 |
| 2026-05-22 | 9.69 | $32.46 | 48811 |
| 2026-05-21 | 10.20 | $32.44 | 46300 |
| 2026-05-20 | 10.57 | $32.51 | 22200 |
| 2026-05-19 | 11.02 | $32.37 | 43400 |
| 2026-05-18 | 11.44 | $32.51 | 14300 |
| 2026-05-15 | 11.97 | $32.14 | 14700 |
| 2026-05-14 | 12.37 | $32.39 | 19616 |
| 2026-05-13 | 12.90 | $32.37 | 57200 |
| 2026-05-12 | 13.47 | $32.47 | 106118 |
| 2026-05-11 | 14.07 | $32.23 | 26100 |
| 2026-05-08 | 14.52 | $32.42 | 12800 |
| 2026-05-07 | 15.17 | $32.46 | 37545 |
| 2026-05-06 | 15.85 | $32.67 | 17018 |
| 2026-05-05 | 16.32 | $32.29 | 15900 |
| 2026-05-04 | 17.05 | $32.25 | 46000 |
| 2026-05-01 | 17.82 | $32.44 | 6006 |
| 2026-04-30 | 18.63 | $32.47 | 28140 |
| 2026-04-29 | 19.59 | $31.97 | 18543 |
| 2026-04-28 | 19.99 | $32.12 | 27036 |
| 2026-04-27 | 20.54 | $32.10 | 27300 |
| 2026-04-24 | 21.20 | $32.25 | 28123 |
| 2026-04-23 | 22.00 | $32.42 | 18743 |
| 2026-04-22 | 22.81 | $32.46 | 23847 |
| 2026-04-21 | 23.92 | $32.44 | 21900 |
| 2026-04-20 | 25.11 | $32.84 | 19300 |
| 2026-04-17 | 26.09 | $32.99 | 20100 |
| 2026-04-16 | 26.95 | $32.53 | 49700 |
| 2026-04-15 | 28.29 | $32.39 | 47900 |
| 2026-04-14 | 29.63 | $32.31 | 34900 |
| 2026-04-13 | 30.88 | $31.86 | 35410 |
| 2026-04-10 | 31.58 | $31.65 | 19309 |
| 2026-04-09 | 32.51 | $31.80 | 64300 |
| 2026-04-08 | 33.46 | $31.54 | 28408 |
| 2026-04-07 | 34.16 | $30.93 | 42300 |
| 2026-04-06 | 33.86 | $30.95 | 30208 |
| 2026-04-02 | 33.66 | $30.95 | 20200 |
| 2026-04-01 | 33.26 | $30.99 | 13501 |
| 2026-03-31 | 33.03 | $30.85 | 192623 |
| 2026-03-30 | 32.46 | $30.18 | 154200 |
| 2026-03-27 | 31.01 | $30.07 | 9400 |
| 2026-03-26 | 29.63 | $30.58 | 19009 |
| 2026-03-25 | 28.49 | $30.95 | 3219 |
| 2026-03-24 | 27.54 | $30.75 | 52510 |
| 2026-03-23 | 26.11 | $30.99 | 28900 |
| 2026-03-20 | 24.75 | $30.66 | 26600 |
| 2026-03-19 | 22.96 | $31.14 | 32300 |
| 2026-03-18 | 21.35 | $31.22 | 23613 |
| 2026-03-17 | 19.76 | $31.90 | 7500 |
| 2026-03-16 | 18.69 | $31.87 | 23100 |
| 2026-03-13 | 17.18 | $31.56 | 24627 |
| 2026-03-12 | 15.60 | $31.68 | 18435 |
| 2026-03-11 | 14.04 | $32.22 | 33500 |
| 2026-03-10 | 12.81 | $32.34 | 23535 |
| 2026-03-09 | 11.68 | $32.46 | 32308 |
| 2026-03-06 | 10.21 | $32.35 | 28449 |
| 2026-03-05 | 9.14 | $32.59 | 12000 |
| 2026-03-04 | 8.51 | $33.12 | 135856 |
| 2026-03-03 | 8.37 | $32.85 | 15000 |
| 2026-03-02 | 7.87 | $33.06 | 26000 |
| 2026-02-27 | 8.05 | $33.30 | 32500 |
| 2026-02-26 | 8.09 | $33.09 | 112744 |
| 2026-02-25 | 8.50 | $33.00 | 8135 |
| 2026-02-24 | 8.75 | $32.96 | 30400 |
| 2026-02-23 | 8.71 | $32.78 | 15818 |
| 2026-02-20 | 8.66 | $32.95 | 21443 |
| 2026-02-19 | 8.77 | $32.81 | 21107 |
| 2026-02-18 | 8.70 | $32.92 | 31400 |
| 2026-02-17 | 8.80 | $32.83 | 8600 |
| 2026-02-13 | 8.91 | $32.89 | 12800 |
| 2026-02-12 | 9.22 | $32.79 | 17545 |
| 2026-02-11 | 9.54 | $33.07 | 23031 |
| 2026-02-10 | 9.84 | $33.03 | 29800 |
| 2026-02-09 | 10.00 | $33.16 | 24700 |
| 2026-02-06 | 10.16 | $33.26 | 1.8M |
| 2026-02-05 | 10.34 | $32.87 | 23227 |
| 2026-02-04 | 10.70 | $33.20 | 15000 |
| 2026-02-03 | 10.99 | $32.88 | 15900 |
| 2026-02-02 | 11.53 | $32.95 | 12900 |
| 2026-01-30 | 11.71 | $32.95 | 33400 |
| 2026-01-29 | 12.15 | $32.99 | 21700 |
| 2026-01-28 | 12.45 | $32.66 | 12200 |
| 2026-01-27 | 12.80 | $32.82 | 20500 |
| 2026-01-26 | 12.81 | $33.01 | 21700 |
| 2026-01-23 | 12.40 | $32.94 | 24900 |
| 2026-01-22 | 12.30 | $32.85 | 75700 |
| 2026-01-21 | 12.09 | $32.76 | 30025 |
| 2026-01-20 | 12.37 | $32.33 | 24549 |
| 2026-01-16 | 12.74 | $32.72 | 18428 |
| 2026-01-15 | 12.68 | $32.76 | 41100 |
| 2026-01-14 | 12.42 | $32.76 | 35200 |
| 2026-01-13 | 12.30 | $32.63 | 12000 |
| 2026-01-12 | 12.54 | $32.65 | 12700 |
| 2026-01-09 | 12.60 | $32.62 | 22008 |
| 2026-01-08 | 12.63 | $32.50 | 31618 |
| 2026-01-07 | 12.83 | $32.28 | 31400 |
| 2026-01-06 | 12.78 | $32.35 | 18200 |
| 2026-01-05 | 13.07 | $32.23 | 37100 |
| 2026-01-02 | 13.43 | $32.11 | 10300 |
| 2025-12-31 | 14.08 | $32.24 | 10205 |
| 2025-12-30 | 14.37 | $32.45 | 22924 |
| 2025-12-29 | 14.39 | $32.42 | 15126 |
| 2025-12-26 | 14.25 | $32.48 | 12205 |
| 2025-12-24 | 14.04 | $32.51 | 4021 |
| 2025-12-23 | 13.92 | $32.33 | 95100 |
| 2025-12-22 | 14.09 | $32.40 | 25229 |
| 2025-12-19 | 13.95 | $32.39 | 23521 |
| 2025-12-18 | 13.76 | $32.49 | 12700 |
| 2025-12-17 | 13.34 | $32.41 | 25800 |
| 2025-12-16 | 13.06 | $32.51 | 26945 |
| 2025-12-15 | 12.88 | $32.57 | 20707 |
| 2025-12-12 | 12.55 | $32.40 | 29500 |
| 2025-12-11 | 12.28 | $32.34 | 19400 |
| 2025-12-10 | 12.21 | $32.26 | 27808 |
| 2025-12-09 | 12.26 | $32.06 | 23238 |
| 2025-12-08 | 12.72 | $32.09 | 15803 |
| 2025-12-05 | 13.12 | $32.30 | 10422 |
| 2025-12-04 | 13.04 | $32.25 | 24700 |
| 2025-12-03 | 13.19 | $32.28 | 12301 |
| 2025-12-02 | 13.31 | $32.21 | 25006 |
| 2025-12-01 | 13.55 | $32.30 | 28747 |
| 2025-11-28 | 13.41 | $32.57 | 6901 |
| 2025-11-26 | 13.07 | $32.51 | 100300 |
| 2025-11-25 | 12.71 | $32.38 | 31900 |
| 2025-11-24 | 12.62 | $31.88 | 7400 |
| 2025-11-21 | 13.25 | $31.86 | 10705 |
| 2025-11-20 | 13.91 | $31.37 | 14120 |
| 2025-11-19 | 14.09 | $31.47 | 12700 |
| 2025-11-18 | 14.14 | $31.67 | 14500 |
| 2025-11-17 | 14.46 | $31.49 | 17800 |
| 2025-11-14 | 14.79 | $31.63 | 13357 |
| 2025-11-13 | 14.92 | $31.66 | 15131 |
| 2025-11-12 | 15.23 | $31.92 | 15200 |
| 2025-11-11 | 15.96 | $31.92 | 12600 |
| 2025-11-10 | 16.62 | $31.46 | 18400 |
| 2025-11-07 | 16.45 | $31.35 | 18200 |
| 2025-11-06 | 15.93 | $31.18 | 15128 |
| 2025-11-05 | 15.13 | $31.31 | 22133 |
| 2025-11-04 | 14.32 | $31.18 | 22225 |
| 2025-11-03 | 13.01 | $31.22 | 13438 |
| 2025-10-31 | 11.62 | $31.47 | 14545 |
| 2025-10-30 | 10.40 | $31.44 | 15400 |
| 2025-10-29 | 9.32 | $31.65 | 18400 |
| 2025-10-28 | 8.37 | $32.20 | 12547 |
| 2025-10-27 | 8.35 | $32.51 | 11300 |
| 2025-10-24 | 8.70 | $32.39 | 12600 |
| 2025-10-23 | 9.08 | $32.39 | 12024 |
| 2025-10-22 | 9.27 | $32.37 | 21534 |
| 2025-10-21 | 9.48 | $32.40 | 16700 |
| 2025-10-20 | 9.91 | $32.44 | 18800 |
| 2025-10-17 | 10.36 | $32.19 | 17600 |
| 2025-10-16 | 10.36 | $31.95 | 69230 |
| 2025-10-15 | 10.56 | $32.19 | 11212 |
| 2025-10-14 | 11.11 | $32.05 | 13500 |
| 2025-10-13 | 11.22 | $31.72 | 17200 |
| 2025-10-10 | 10.59 | $31.51 | 14422 |
| 2025-10-09 | 9.93 | $31.88 | 14644 |
| 2025-10-08 | 9.87 | $32.09 | 21400 |
| 2025-10-07 | 10.16 | $32.13 | 17916 |
| 2025-10-06 | 10.59 | $32.17 | 23400 |
| 2025-10-03 | 11.09 | $32.33 | 13103 |
| 2025-10-02 | 11.54 | $32.22 | 25317 |
| 2025-10-01 | 11.89 | $32.26 | 11000 |
| 2025-09-30 | 12.33 | $32.58 | 26600 |
| 2025-09-29 | 12.62 | $32.48 | 19000 |
| 2025-09-26 | 13.06 | $32.42 | 12023 |
| 2025-09-25 | 13.69 | $32.15 | 30800 |
| 2025-09-24 | 14.20 | $32.36 | 7804 |
| 2025-09-23 | 14.50 | $32.59 | 6629 |
| 2025-09-22 | 14.26 | $32.54 | 17800 |
| 2025-09-19 | 14.08 | $32.69 | 12927 |
| 2025-09-18 | 13.60 | $32.69 | 19800 |
| 2025-09-17 | 13.03 | $32.76 | 14723 |
| 2025-09-16 | 12.44 | $32.65 | 11639 |
| 2025-09-15 | 12.16 | $32.73 | 44500 |
| 2025-09-12 | 11.78 | $32.81 | 20400 |
| 2025-09-11 | 11.12 | $32.86 | 24400 |
| 2025-09-10 | 10.43 | $32.41 | 10319 |
| 2025-09-09 | 10.38 | $32.53 | 15538 |
| 2025-09-08 | 10.15 | $32.62 | 18600 |
| 2025-09-05 | 9.88 | $32.65 | 15133 |
| 2025-09-04 | 9.48 | $32.48 | 24700 |
| 2025-09-03 | 9.56 | $32.32 | 24910 |
| 2025-09-02 | 9.83 | $32.22 | 23700 |
| 2025-08-29 | 10.24 | $32.43 | 21700 |
| 2025-08-28 | 10.20 | $32.34 | 9000 |
| 2025-08-27 | 10.15 | $32.41 | 18507 |
| 2025-08-26 | 9.88 | $32.32 | 18000 |
| 2025-08-25 | 9.67 | $32.41 | 43100 |
| 2025-08-22 | 9.10 | $32.62 | 12728 |
| 2025-08-21 | 8.48 | $32.20 | 31400 |
| 2025-08-20 | 8.53 | $32.27 | 12803 |
| 2025-08-19 | 8.27 | $32.18 | 30300 |
| 2025-08-18 | 8.18 | $32.02 | 13448 |
| 2025-08-15 | 8.04 | $32.19 | 20200 |
| 2025-08-14 | 7.67 | $32.11 | 23302 |
| 2025-08-13 | 7.48 | $32.30 | 16600 |
| 2025-08-12 | 7.28 | $32.01 | 8300 |
| 2025-08-11 | 7.54 | $31.70 | 22142 |
| 2025-08-08 | 7.62 | $31.74 | 13715 |
| 2025-08-07 | 7.84 | $31.74 | 31518 |
| 2025-08-06 | 7.96 | $31.69 | 38823 |
| 2025-08-05 | 8.17 | $31.71 | 87128 |
| 2025-08-04 | 8.30 | $31.67 | 20418 |
| 2025-08-01 | 8.25 | $31.31 | 18500 |
| 2025-07-31 | 7.62 | $31.47 | 52435 |
| 2025-07-30 | 7.29 | $31.63 | 42300 |
| 2025-07-29 | 7.10 | $31.99 | 17200 |
| 2025-07-28 | 7.45 | $31.92 | 94300 |
| 2025-07-25 | 7.84 | $32.30 | 137000 |
| 2025-07-24 | 7.93 | $32.24 | 12147 |
| 2025-07-23 | 7.75 | $32.35 | 19948 |
| 2025-07-22 | 7.71 | $32.28 | 29100 |
| 2025-07-21 | 7.79 | $31.93 | 29624 |
| 2025-07-18 | 8.17 | $31.73 | 13300 |
| 2025-07-17 | 8.05 | $31.80 | 20906 |
| 2025-07-16 | 7.93 | $31.64 | 18225 |
| 2025-07-15 | 7.53 | $31.48 | 11000 |
| 2025-07-14 | 7.24 | $31.93 | 35400 |
| 2025-07-11 | 7.37 | $31.82 | 26021 |
| 2025-07-10 | 7.44 | $32.02 | 27100 |
| 2025-07-09 | 7.62 | $31.97 | 32113 |
| 2025-07-08 | 8.00 | $31.88 | 30100 |
| 2025-07-07 | 8.32 | $31.87 | 54000 |
| 2025-07-03 | 8.65 | $32.17 | 5111 |
| 2025-07-02 | 8.49 | $32.06 | 16700 |
| 2025-07-01 | 8.50 | $31.87 | 14700 |
| 2025-06-30 | 8.61 | $31.81 | 20807 |
| 2025-06-27 | 8.38 | $31.68 | 11300 |
| 2025-06-26 | 8.24 | $31.46 | 12317 |
| 2025-06-25 | 8.49 | $31.23 | 13109 |
| 2025-06-24 | 8.76 | $31.60 | 49200 |
| 2025-06-23 | 8.57 | $31.34 | 10200 |
| 2025-06-20 | 8.90 | $30.89 | 25500 |
| 2025-06-18 | 9.16 | $31.02 | 15300 |
| 2025-06-17 | 9.61 | $30.99 | 5041 |
| 2025-06-16 | 10.09 | $31.28 | 10617 |
| 2025-06-13 | 10.35 | $31.03 | 23000 |
| 2025-06-12 | 10.82 | $31.29 | 12338 |
| 2025-06-11 | 10.95 | $31.34 | 10900 |
| 2025-06-10 | 10.86 | $31.55 | 12819 |
| 2025-06-09 | 10.64 | $31.23 | 8900 |
| 2025-06-06 | 10.68 | $31.18 | 9500 |
| 2025-06-05 | 10.85 | $30.90 | 13900 |
| 2025-06-04 | 11.03 | $31.10 | 16800 |
| 2025-06-03 | 11.49 | $31.03 | 17700 |
| 2025-06-02 | 12.03 | $31.02 | 15500 |
| 2025-05-30 | 12.57 | $30.98 | 18400 |
| 2025-05-29 | 13.19 | $30.96 | 24100 |
| 2025-05-28 | 13.69 | $30.86 | 20014 |
| 2025-05-27 | 14.16 | $31.01 | 22000 |
| 2025-05-23 | 14.68 | $30.40 | 17800 |
| 2025-05-22 | 15.02 | $30.52 | 9438 |
| 2025-05-21 | 15.62 | $30.59 | 11636 |
| 2025-05-20 | 16.39 | $31.20 | 17156 |
| 2025-05-19 | 16.65 | $31.32 | 88400 |
| 2025-05-16 | 16.93 | $31.21 | 13100 |
| 2025-05-15 | 17.42 | $30.85 | 24900 |
| 2025-05-14 | 18.32 | $30.59 | 7431 |
| 2025-05-13 | 19.24 | $30.78 | 20322 |
| 2025-05-12 | 20.01 | $30.86 | 17200 |
| 2025-05-09 | 20.81 | $30.15 | 25800 |
| 2025-05-08 | 21.44 | $30.21 | 44300 |
| 2025-05-07 | 22.17 | $30.15 | 27221 |
| 2025-05-06 | 22.62 | $30.15 | 9100 |
| 2025-05-05 | 23.16 | $30.41 | 23309 |
| 2025-05-02 | 23.95 | $30.44 | 22017 |
| 2025-05-01 | 24.78 | $30.07 | 14000 |
| 2025-04-30 | 25.36 | $30.08 | 13326 |
| 2025-04-29 | 25.78 | $30.00 | 23600 |
| 2025-04-28 | 26.46 | $29.78 | 59532 |
| 2025-04-25 | 27.01 | $29.78 | 18900 |
| 2025-04-24 | 27.44 | $29.50 | 26100 |
| 2025-04-23 | 27.76 | $29.35 | 41100 |
| 2025-04-22 | 28.09 | $29.08 | 23200 |
| 2025-04-21 | 27.75 | $28.53 | 23816 |
| 2025-04-17 | 26.93 | $29.06 | 22700 |
| 2025-04-16 | 26.35 | $28.77 | 20119 |
| 2025-04-15 | 25.73 | $29.18 | 17247 |
| 2025-04-14 | 25.46 | $29.25 | 18512 |
| 2025-04-11 | 25.16 | $28.86 | 41146 |
| 2025-04-10 | 24.33 | $28.78 | 31800 |
| 2025-04-09 | 23.45 | $29.26 | 48548 |
| 2025-04-08 | 22.52 | $27.26 | 29835 |
| 2025-04-07 | 20.72 | $27.83 | 70130 |
| 2025-04-04 | 18.82 | $28.22 | 59100 |
| 2025-04-03 | 17.38 | $29.57 | 35515 |
| 2025-04-02 | 16.85 | $30.60 | 7542 |
| 2025-04-01 | 16.96 | $30.38 | 31200 |
| 2025-03-31 | 16.81 | $30.39 | 19400 |
| 2025-03-28 | 16.58 | $30.07 | 18300 |
| 2025-03-27 | 16.49 | $30.62 | 17938 |
| 2025-03-26 | 17.15 | $30.52 | 28700 |
| 2025-03-25 | 17.57 | $30.57 | 12536 |
| 2025-03-24 | 17.94 | $30.56 | 26400 |
| 2025-03-21 | 18.32 | $30.05 | 8300 |
| 2025-03-20 | 17.75 | $30.02 | 9818 |
| 2025-03-19 | 17.40 | $30.10 | 21500 |
| 2025-03-18 | 16.98 | $29.87 | 28100 |
| 2025-03-17 | 16.38 | $30.24 | 22600 |
| 2025-03-14 | 15.93 | $30.00 | 41700 |
| 2025-03-13 | 14.76 | $29.49 | 20502 |
| 2025-03-12 | 13.27 | $30.03 | 50236 |
| 2025-03-11 | 12.04 | $30.16 | 31100 |
| 2025-03-10 | 10.88 | $30.68 | 35537 |
| 2025-03-07 | 10.24 | $31.05 | 20500 |
| 2025-03-06 | 9.88 | $31.10 | 16100 |
| 2025-03-05 | 9.96 | $31.47 | 22044 |
| 2025-03-04 | 10.36 | $31.08 | 26227 |
| 2025-03-03 | 10.79 | $31.45 | 52902 |
| 2025-02-28 | 10.97 | $31.61 | 38228 |
| 2025-02-27 | 11.38 | $31.28 | 22648 |
| 2025-02-26 | 11.70 | $31.36 | 27800 |
| 2025-02-25 | 12.14 | $31.56 | 35300 |
| 2025-02-24 | 12.65 | $31.41 | 32700 |
| 2025-02-21 | 13.28 | $31.32 | 68700 |
| 2025-02-20 | 13.94 | $31.56 | 144900 |
| 2025-02-19 | 14.50 | $31.61 | 153100 |
| 2025-02-18 | 14.98 | $31.62 | 26200 |
| 2025-02-14 | 15.54 | $31.51 | 67200 |
| 2025-02-13 | 15.97 | $31.60 | 23845 |
| 2025-02-12 | 16.57 | $31.23 | 23736 |
| 2025-02-11 | 17.19 | $31.36 | 37439 |
| 2025-02-10 | 18.06 | $31.19 | 21017 |
| 2025-02-07 | 18.78 | $31.07 | 13837 |
| 2025-02-06 | 19.55 | $31.12 | 23718 |
| 2025-02-05 | 20.22 | $31.14 | 22300 |
| 2025-02-04 | 20.81 | $31.00 | 15600 |
| 2025-02-03 | 21.23 | $31.01 | 35039 |
| 2025-01-31 | 21.66 | $30.96 | 24903 |
| 2025-01-30 | 22.41 | $31.03 | 106500 |
| 2025-01-29 | 22.99 | $30.77 | 46100 |
| 2025-01-28 | 23.30 | $30.85 | 79224 |
| 2025-01-27 | 23.63 | $31.08 | 242400 |
| 2025-01-24 | 24.64 | $30.53 | 604900 |
| 2025-01-23 | 24.98 | $30.06 | 1.8M |
| 2025-01-22 | 24.84 | $30.22 | 21500 |
| 2025-01-21 | 25.51 | $30.34 | 53610 |
| 2025-01-17 | 26.27 | $29.97 | 160946 |
| 2025-01-16 | 26.57 | $29.94 | 27212 |
| 2025-01-15 | 26.58 | $29.72 | 32100 |
| 2025-01-14 | 26.67 | $29.56 | 33013 |
| 2025-01-13 | 26.06 | $29.61 | 28500 |
| 2025-01-10 | 25.43 | $29.41 | 37529 |
| 2025-01-08 | 24.88 | $29.83 | 23322 |
| 2025-01-07 | 24.56 | $29.75 | 22500 |
| 2025-01-06 | 24.30 | $29.96 | 50019 |
| 2025-01-03 | 24.35 | $29.99 | 60100 |
| 2025-01-02 | 24.09 | $29.84 | 33023 |
| 2024-12-31 | 23.82 | $29.97 | 40709 |
| 2024-12-30 | 23.67 | $29.91 | 21433 |
| 2024-12-27 | 23.30 | $30.21 | 43600 |
| 2024-12-26 | 23.32 | $30.43 | 11039 |
| 2024-12-24 | 23.54 | $30.39 | 16000 |
| 2024-12-23 | 23.64 | $30.18 | 17100 |
| 2024-12-20 | 23.29 | $30.30 | 64600 |
| 2024-12-19 | 23.01 | $30.01 | 45311 |
| 2024-12-18 | 22.65 | $30.26 | 39900 |
| 2024-12-17 | 22.56 | $31.14 | 32600 |
| 2024-12-16 | 23.69 | $31.32 | 42427 |
| 2024-12-13 | 24.51 | $31.40 | 120600 |
| 2024-12-12 | 25.48 | $31.62 | 33000 |
| 2024-12-11 | 25.95 | $31.65 | 34108 |
| 2024-12-10 | 26.38 | $31.60 | 157500 |
| 2024-12-09 | 26.82 | $31.65 | 685944 |
| 2024-12-06 | 27.12 | $31.84 | 100700 |
| 2024-12-05 | 27.12 | $31.80 | 145700 |
| 2024-12-04 | 27.11 | $31.83 | 321200 |
| 2024-12-03 | 26.75 | $31.93 | 231800 |
| 2024-12-02 | 26.21 | $31.99 | 17536 |
| 2024-11-29 | 25.59 | $32.05 | 7600 |
| 2024-11-27 | 24.77 | $31.96 | 19221 |
| 2024-11-26 | 23.99 | $31.90 | 35300 |
| 2024-11-25 | 23.29 | $31.82 | 26000 |
| 2024-11-22 | 22.57 | $31.52 | 145127 |
| 2024-11-21 | 22.15 | $31.29 | 69511 |
| 2024-11-20 | 21.94 | $31.12 | 17300 |
| 2024-11-19 | 21.93 | $31.14 | 62100 |
| 2024-11-18 | 21.93 | $31.10 | 63900 |
| 2024-11-15 | 21.68 | $30.87 | 28000 |
| 2024-11-14 | 21.62 | $31.05 | 22000 |
| 2024-11-13 | 21.12 | $31.27 | 36825 |
| 2024-11-12 | 20.28 | $31.14 | 20900 |
| 2024-11-11 | 19.44 | $31.33 | 39700 |
| 2024-11-08 | 18.13 | $31.09 | 18800 |
| 2024-11-07 | 16.97 | $30.88 | 29200 |
| 2024-11-06 | 15.99 | $30.65 | 29500 |
| 2024-11-05 | 15.18 | $29.93 | 32239 |
| 2024-11-04 | 15.27 | $29.56 | 26100 |
| 2024-11-01 | 15.75 | $29.62 | 16900 |
| 2024-10-31 | 16.02 | $29.53 | 23424 |
| 2024-10-30 | 16.47 | $29.89 | 32045 |
| 2024-10-29 | 16.14 | $29.81 | 35600 |
| 2024-10-28 | 16.22 | $29.90 | 23000 |
| 2024-10-25 | 15.96 | $29.72 | 12300 |
| 2024-10-24 | 15.67 | $29.84 | 12831 |
| 2024-10-23 | 15.58 | $29.58 | 7510 |
| 2024-10-22 | 15.86 | $29.69 | 25900 |
| 2024-10-21 | 16.04 | $29.70 | 16500 |
| 2024-10-18 | 16.09 | $29.99 | 23000 |
| 2024-10-17 | 15.55 | $29.84 | 26934 |
| 2024-10-16 | 15.08 | $29.90 | 10700 |
| 2024-10-15 | 14.62 | $29.70 | 136800 |
| 2024-10-14 | 14.35 | $29.60 | 24129 |
| 2024-10-11 | 14.34 | $29.41 | 23628 |
| 2024-10-10 | 14.61 | $29.22 | 16700 |
| 2024-10-09 | 15.12 | $29.42 | 11800 |
| 2024-10-08 | 15.47 | $29.30 | 29004 |
| 2024-10-07 | 16.06 | $29.04 | 19900 |
| 2024-10-04 | 16.68 | $29.51 | 11200 |
| 2024-10-03 | 16.82 | $29.14 | 18010 |
| 2024-10-02 | 17.46 | $29.33 | 9600 |
| 2024-10-01 | 17.77 | $29.47 | 11400 |
| 2024-09-30 | 17.86 | $29.59 | 12300 |
| 2024-09-27 | 17.75 | $29.56 | 22008 |
| 2024-09-26 | 17.60 | $29.55 | 12809 |
| 2024-09-25 | 17.57 | $29.41 | 6839 |
| 2024-09-24 | 17.63 | $29.59 | 17900 |
| 2024-09-23 | 17.43 | $29.60 | 14500 |
| 2024-09-20 | 17.24 | $29.45 | 17906 |
| 2024-09-19 | 17.23 | $29.64 | 49412 |
| 2024-09-18 | 16.73 | $29.35 | 13900 |
| 2024-09-17 | 16.88 | $29.50 | 26902 |
| 2024-09-16 | 16.75 | $29.48 | 21719 |
| 2024-09-13 | 16.91 | $29.27 | 14300 |
| 2024-09-12 | 17.38 | $29.11 | 9100 |
| 2024-09-11 | 18.17 | $28.98 | 11225 |
| 2024-09-10 | 18.98 | $28.93 | 14500 |
| 2024-09-09 | 19.58 | $28.93 | 16939 |
| 2024-09-06 | 20.06 | $28.51 | 22709 |
| 2024-09-05 | 20.75 | $29.00 | 14908 |
| 2024-09-04 | 20.66 | $29.04 | 15937 |
| 2024-09-03 | 20.47 | $29.05 | 18742 |
| 2024-08-30 | 20.18 | $29.27 | 20200 |
| 2024-08-29 | 19.84 | $28.98 | 14708 |
| 2024-08-28 | 19.72 | $28.94 | 24300 |
| 2024-08-27 | 19.64 | $29.08 | 24462 |
| 2024-08-26 | 19.29 | $29.12 | 62042 |
| 2024-08-23 | 18.76 | $28.95 | 38100 |
| 2024-08-22 | 18.42 | $28.65 | 11323 |
| 2024-08-21 | 18.30 | $28.81 | 12645 |
| 2024-08-20 | 18.00 | $28.68 | 14900 |
| 2024-08-19 | 17.85 | $28.67 | 23100 |
| 2024-08-16 | 17.75 | $28.44 | 14200 |
| 2024-08-15 | 17.87 | $28.41 | 37300 |
| 2024-08-14 | 18.02 | $28.03 | 10922 |
| 2024-08-13 | 18.78 | $27.94 | 9900 |
| 2024-08-12 | 19.75 | $27.59 | 14200 |
| 2024-08-09 | 20.54 | $27.74 | 26440 |
| 2024-08-08 | 21.36 | $27.64 | 22000 |
| 2024-08-07 | 22.01 | $27.23 | 28300 |
| 2024-08-06 | 22.73 | $27.33 | 38000 |
| 2024-08-05 | 23.30 | $27.05 | 45000 |
| 2024-08-02 | 23.20 | $27.79 | 16800 |
| 2024-08-01 | 23.99 | $28.25 | 14700 |
| 2024-07-31 | 24.61 | $28.44 | 30500 |
| 2024-07-30 | 24.56 | $28.27 | 61131 |
| 2024-07-29 | 24.99 | $28.29 | 116718 |
| 2024-07-26 | 25.42 | $28.06 | 24700 |
| 2024-07-25 | 26.25 | $27.75 | 30035 |
| 2024-07-24 | 27.30 | $27.78 | 50400 |
| 2024-07-23 | 28.40 | $28.37 | 17524 |
| 2024-07-22 | 27.87 | $28.42 | 23800 |
| 2024-07-19 | 27.36 | $28.24 | 21709 |
| 2024-07-18 | 26.90 | $28.48 | 10215 |
| 2024-07-17 | 25.54 | $28.65 | 15432 |
| 2024-07-16 | 24.25 | $28.71 | 41400 |
| 2024-07-15 | 22.89 | $28.39 | 22738 |
| 2024-07-12 | 21.65 | $28.37 | 19706 |
| 2024-07-11 | 20.42 | $28.23 | 44001 |
| 2024-07-10 | 19.12 | $28.39 | 22714 |
| 2024-07-09 | 17.96 | $28.24 | 13002 |
| 2024-07-08 | 16.76 | $28.15 | 45117 |
| 2024-07-05 | 15.50 | $28.25 | 20900 |
| 2024-07-03 | 14.44 | $27.98 | 5436 |
| 2024-07-02 | 13.71 | $27.91 | 8500 |
| 2024-07-01 | 13.09 | $27.57 | 25239 |
| 2024-06-28 | 12.72 | $27.72 | 18622 |
| 2024-06-27 | 11.98 | $27.75 | 165600 |
| 2024-06-26 | 11.41 | $27.85 | 33701 |
| 2024-06-25 | 10.85 | $27.76 | 30649 |
| 2024-06-24 | 10.41 | $27.84 | 20600 |
| 2024-06-21 | 9.70 | $27.69 | 23804 |
| 2024-06-20 | 9.39 | $27.58 | 75100 |
| 2024-06-18 | 9.22 | $27.55 | 16600 |
| 2024-06-17 | 9.05 | $27.55 | 44032 |
| 2024-06-14 | 8.95 | $27.33 | 37046 |
| 2024-06-13 | 9.38 | $27.33 | 28202 |
| 2024-06-12 | 9.62 | $27.34 | 21600 |
| 2024-06-11 | 9.73 | $27.38 | 18905 |
| 2024-06-10 | 10.23 | $27.49 | 21412 |
| 2024-06-07 | 10.54 | $27.51 | 18100 |
| 2024-06-06 | 10.59 | $27.55 | 31500 |
| 2024-06-05 | 10.69 | $27.48 | 21400 |
| 2024-06-04 | 11.08 | $27.40 | 36200 |
| 2024-06-03 | 11.56 | $27.28 | 26600 |
| 2024-05-31 | 12.13 | $27.33 | 25742 |
| 2024-05-30 | 12.64 | $27.03 | 12319 |
| 2024-05-29 | 12.62 | $26.95 | 23000 |
| 2024-05-28 | 12.49 | $27.13 | 41325 |
| 2024-05-24 | 12.47 | $27.30 | 16111 |
| 2024-05-23 | 12.78 | $27.00 | 57530 |
| 2024-05-22 | 13.11 | $27.37 | 22638 |
| 2024-05-21 | 13.39 | $27.53 | 38700 |
| 2024-05-20 | 13.60 | $27.46 | 138011 |
| 2024-05-17 | 13.66 | $27.67 | 30200 |
| 2024-05-16 | 13.50 | $27.45 | 19900 |
| 2024-05-15 | 13.55 | $27.56 | 29800 |
| 2024-05-14 | 13.52 | $27.45 | 16400 |
| 2024-05-13 | 13.74 | $27.37 | 16426 |
| 2024-05-10 | 14.05 | $27.34 | 19826 |
| 2024-05-09 | 14.38 | $27.42 | 23117 |
| 2024-05-08 | 14.73 | $27.08 | 24604 |
| 2024-05-07 | 15.50 | $27.31 | 32700 |
| 2024-05-06 | 16.03 | $27.09 | 18503 |
| 2024-05-03 | 16.77 | $26.89 | 25800 |
| 2024-05-02 | 17.37 | $26.57 | 39943 |
| 2024-05-01 | 17.33 | $26.55 | 30211 |
| 2024-04-30 | 17.47 | $26.43 | 113100 |
| 2024-04-29 | 17.51 | $26.87 | 15600 |
| 2024-04-26 | 18.01 | $26.74 | 16300 |
| 2024-04-25 | 18.49 | $26.56 | 27500 |
| 2024-04-24 | 18.48 | $26.74 | 18700 |
| 2024-04-23 | 19.12 | $26.59 | 101600 |
| 2024-04-22 | 19.68 | $26.43 | 23100 |
| 2024-04-19 | 20.02 | $26.34 | 17700 |
| 2024-04-18 | 20.05 | $26.35 | 94500 |
| 2024-04-17 | 20.14 | $26.36 | 12716 |
| 2024-04-16 | 20.06 | $26.37 | 18648 |
| 2024-04-15 | 20.01 | $26.67 | 13034 |
| 2024-04-12 | 20.29 | $26.91 | 17300 |
| 2024-04-11 | 20.98 | $27.26 | 27210 |
| 2024-04-10 | 22.09 | $27.46 | 29928 |
| 2024-04-09 | 23.07 | $27.78 | 44612 |
| 2024-04-08 | 23.44 | $27.63 | 14900 |
| 2024-04-05 | 23.99 | $27.56 | 30300 |
| 2024-04-04 | 24.69 | $27.30 | 8933 |
| 2024-04-03 | 25.43 | $27.70 | 30433 |
| 2024-04-02 | 25.75 | $27.58 | 11900 |
| 2024-04-01 | 26.20 | $27.75 | 23800 |
| 2024-03-28 | 26.12 | $28.00 | 10900 |
| 2024-03-27 | 25.57 | $27.93 | 14700 |
| 2024-03-26 | 25.12 | $27.58 | 73836 |
| 2024-03-25 | 24.99 | $27.57 | 23100 |
| 2024-03-22 | 24.86 | $27.63 | 21200 |
| 2024-03-21 | 24.58 | $27.85 | 13949 |
| 2024-03-20 | 23.88 | $27.75 | 12300 |
| 2024-03-19 | 23.19 | $27.52 | 19247 |
| 2024-03-18 | 22.85 | $27.38 | 22208 |
| 2024-03-15 | 22.45 | $27.21 | 22900 |
| 2024-03-14 | 22.99 | $27.28 | 36700 |
| 2024-03-13 | 23.54 | $27.57 | 26500 |
| 2024-03-12 | 23.43 | $27.48 | 23737 |
| 2024-03-11 | 23.59 | $27.41 | 43200 |
| 2024-03-08 | 23.81 | $27.41 | 89600 |
| 2024-03-07 | 23.91 | $27.40 | 45200 |
| 2024-03-06 | 24.19 | $27.25 | 16241 |
| 2024-03-05 | 24.79 | $27.01 | 934200 |
| 2024-03-04 | 25.43 | $27.38 | 21500 |
| 2024-03-01 | 25.47 | $27.40 | 14211 |
| 2024-02-29 | 25.52 | $27.35 | 15734 |
| 2024-02-28 | 25.63 | $27.18 | 381900 |
| 2024-02-27 | 25.88 | $27.19 | 20100 |
| 2024-02-26 | 26.29 | $26.96 | 24404 |
| 2024-02-23 | 26.79 | $27.27 | 6800 |
| 2024-02-22 | 26.65 | $27.14 | 21006 |
| 2024-02-21 | 26.51 | $26.89 | 14200 |
| 2024-02-20 | 26.93 | $26.78 | 20700 |
| 2024-02-16 | 27.48 | $26.83 | 31939 |
| 2024-02-15 | 27.91 | $27.15 | 35003 |
| 2024-02-14 | 28.27 | $26.76 | 7000 |
| 2024-02-13 | 29.22 | $26.46 | 22300 |
| 2024-02-12 | 30.43 | $26.84 | 16900 |
| 2024-02-09 | 30.57 | $26.80 | 32200 |
| 2024-02-08 | 30.98 | $26.71 | 13214 |
| 2024-02-07 | 31.49 | $26.67 | 24500 |
| 2024-02-06 | 31.94 | $26.66 | 49300 |
| 2024-02-05 | 32.46 | $26.41 | 71607 |
| 2024-02-02 | 33.02 | $26.79 | 15631 |
| 2024-02-01 | 33.25 | $26.61 | 17937 |
| 2024-01-31 | 33.85 | $26.24 | 18931 |
| 2024-01-30 | 34.54 | $26.71 | 53300 |
| 2024-01-29 | 34.32 | $26.65 | 64046 |
| 2024-01-26 | 34.26 | $26.55 | 11000 |
| 2024-01-25 | 34.30 | $26.34 | 24100 |
| 2024-01-24 | 34.66 | $26.26 | 26800 |
| 2024-01-23 | 34.94 | $26.28 | 26408 |
| 2024-01-22 | 35.52 | $26.22 | 50801 |
| 2024-01-19 | 36.12 | $26.21 | 20711 |
| 2024-01-18 | 36.93 | $25.91 | 20825 |
| 2024-01-17 | 38.26 | $25.81 | 32000 |
| 2024-01-16 | 39.74 | $26.10 | 26811 |
| 2024-01-12 | 40.30 | $26.15 | 18629 |
| 2024-01-11 | 40.76 | $26.20 | 24441 |
| 2024-01-10 | 41.25 | $26.37 | 44701 |
| 2024-01-09 | 41.18 | $26.29 | 32134 |
| 2024-01-08 | 41.19 | $26.50 | 18234 |
| 2024-01-05 | 41.20 | $26.14 | 29300 |
| 2024-01-04 | 41.50 | $26.09 | 10938 |
| 2024-01-03 | 41.75 | $26.12 | 23200 |
| 2024-01-02 | 41.94 | $26.51 | 24200 |
| 2023-12-29 | 41.47 | $26.53 | 39000 |
| 2023-12-28 | 40.80 | $26.68 | 6000 |
| 2023-12-27 | 39.62 | $26.58 | 20339 |
| 2023-12-26 | 38.40 | $26.54 | 13140 |
| 2023-12-22 | 37.12 | $26.44 | 41600 |
| 2023-12-21 | 36.51 | $26.58 | 25000 |
| 2023-12-20 | 35.94 | $26.29 | 33700 |
| 2023-12-19 | 35.33 | $26.61 | 24800 |
| 2023-12-18 | 33.97 | $26.45 | 15121 |
| 2023-12-15 | 32.65 | $26.31 | 29400 |
| 2023-12-14 | 31.36 | $26.44 | 44443 |
| 2023-12-13 | 29.81 | $25.95 | 52825 |
| 2023-12-12 | 28.66 | $25.59 | 15135 |
| 2023-12-11 | 27.88 | $25.49 | 16847 |
| 2023-12-08 | 27.21 | $25.42 | 73600 |
| 2023-12-07 | 26.55 | $25.38 | 15716 |
| 2023-12-06 | 25.94 | $25.18 | 13400 |
| 2023-12-05 | 25.35 | $25.18 | 65906 |
| 2023-12-04 | 24.86 | $25.29 | 16700 |
| 2023-12-01 | 24.14 | $25.43 | 12600 |
| 2023-11-30 | 23.38 | $25.25 | 96503 |
| 2023-11-29 | 22.83 | $25.13 | 14500 |
| 2023-11-28 | 22.06 | $25.13 | 7624 |
| 2023-11-27 | 21.44 | $25.10 | 19800 |
| 2023-11-24 | 20.66 | $25.14 | 6200 |
| 2023-11-22 | 19.72 | $25.10 | 22115 |
| 2023-11-21 | 18.74 | $25.00 | 34445 |
| 2023-11-20 | 17.84 | $25.04 | 57813 |
| 2023-11-17 | 16.90 | $24.91 | 20939 |
| 2023-11-16 | 16.13 | $24.80 | 16937 |
| 2023-11-15 | 15.43 | $24.85 | 179521 |
| 2023-11-14 | 14.63 | $24.68 | 22300 |
| 2023-11-13 | 13.98 | $24.09 | 27236 |
| 2023-11-10 | 14.19 | $24.10 | 8747 |
| 2023-11-09 | 14.47 | $23.77 | 7548 |
| 2023-11-08 | 14.93 | $23.99 | 11500 |
| 2023-11-07 | 15.22 | $23.99 | 31400 |
| 2023-11-06 | 15.33 | $24.00 | 11409 |
| 2023-11-03 | 15.45 | $24.10 | 71836 |
| 2023-11-02 | 15.58 | $23.75 | 268704 |
| 2023-11-01 | 16.35 | $23.34 | 7500 |
| 2023-10-31 | 16.50 | $23.21 | 15747 |
| 2023-10-30 | 16.34 | $23.08 | 141114 |
| 2023-10-27 | 15.97 | $22.70 | 1.6M |
| 2023-10-26 | 15.24 | $22.77 | 45600 |
| 2023-10-25 | 14.60 | $23.10 | 9100 |
| 2023-10-24 | 14.31 | $23.39 | 13400 |
| 2023-10-23 | 14.39 | $23.15 | 10600 |
| 2023-10-20 | 14.19 | $23.25 | 28100 |
| 2023-10-19 | 14.13 | $23.51 | 20100 |
| 2023-10-18 | 14.41 | $23.70 | 423547 |
| 2023-10-17 | 15.10 | $24.04 | 31146 |
| 2023-10-16 | 15.67 | $23.88 | 4201 |
| 2023-10-13 | 16.39 | $23.59 | 21400 |
| 2023-10-12 | 16.83 | $23.63 | 15501 |
| 2023-10-11 | 17.32 | $23.88 | 45300 |
| 2023-10-10 | 18.18 | $23.88 | 34300 |
| 2023-10-09 | 19.09 | $23.67 | 16645 |
| 2023-10-06 | 19.49 | $23.57 | 29312 |
| 2023-10-05 | 19.89 | $23.40 | 16500 |
| 2023-10-04 | 19.86 | $23.56 | 39600 |
| 2023-10-03 | 19.82 | $23.30 | 11315 |
| 2023-10-02 | 19.73 | $23.64 | 18101 |
| 2023-09-29 | 20.02 | $23.67 | 23446 |
| 2023-09-28 | 20.52 | $23.81 | 18916 |
| 2023-09-27 | 20.80 | $23.63 | 23700 |
| 2023-09-26 | 20.62 | $23.66 | 46200 |
| 2023-09-25 | 20.58 | $23.96 | 24603 |
| 2023-09-22 | 20.92 | $23.94 | 23100 |
| 2023-09-21 | 21.47 | $24.09 | 94200 |
| 2023-09-20 | 22.31 | $24.51 | 62000 |
| 2023-09-19 | 22.84 | $24.74 | 8400 |
| 2023-09-18 | 23.57 | $24.77 | 18632 |
| 2023-09-15 | 23.88 | $24.80 | 18916 |
| 2023-09-14 | 24.05 | $25.08 | 8316 |
| 2023-09-13 | 23.77 | $24.81 | 8600 |
| 2023-09-12 | 23.92 | $24.75 | 12400 |
| 2023-09-11 | 24.07 | $24.82 | 11703 |
| 2023-09-08 | 24.24 | $24.52 | 9800 |
| 2023-09-07 | 25.23 | $24.49 | 56047 |
| 2023-09-06 | 26.32 | $24.50 | 29700 |
| 2023-09-05 | 27.54 | $24.63 | 37900 |
| 2023-09-01 | 28.24 | $24.72 | 11815 |
| 2023-08-31 | 28.63 | $24.87 | 16735 |
| 2023-08-30 | 28.62 | $24.92 | 38900 |
| 2023-08-29 | 28.61 | $24.88 | 178436 |
| 2023-08-28 | 28.75 | $24.64 | 10800 |
| 2023-08-25 | 29.36 | $24.45 | 22600 |
| 2023-08-24 | 30.30 | $24.38 | 12000 |
| 2023-08-23 | 31.18 | $24.59 | 5249 |
| 2023-08-22 | 32.31 | $24.37 | 7603 |
| 2023-08-21 | 33.65 | $24.45 | 12328 |
| 2023-08-18 | 35.09 | $24.46 | 14300 |
| 2023-08-17 | 36.48 | $24.48 | 46446 |
| 2023-08-16 | 37.76 | $24.72 | 33913 |
| 2023-08-15 | 38.52 | $24.87 | 34703 |
| 2023-08-14 | 39.05 | $25.12 | 18434 |
| 2023-08-11 | 38.91 | $25.07 | 17200 |
| 2023-08-10 | 38.76 | $25.06 | 23500 |
| 2023-08-09 | 38.35 | $25.04 | 7820 |
| 2023-08-08 | 38.09 | $25.19 | 21100 |
| 2023-08-07 | 37.81 | $25.22 | 9012 |
| 2023-08-04 | 38.02 | $24.91 | 21148 |
| 2023-08-03 | 38.27 | $25.06 | 9645 |
| 2023-08-02 | 38.30 | $25.13 | 17500 |
| 2023-08-01 | 38.10 | $25.33 | 100400 |
| 2023-07-31 | 37.19 | $25.37 | 11736 |
| 2023-07-28 | 36.16 | $25.36 | 9419 |
| 2023-07-27 | 35.11 | $25.13 | 14800 |
| 2023-07-26 | 34.00 | $25.27 | 13700 |
| 2023-07-25 | 33.04 | $25.12 | 19300 |
| 2023-07-24 | 32.13 | $25.02 | 25900 |
| 2023-07-21 | 31.18 | $24.93 | 59701 |
| 2023-07-20 | 30.28 | $24.97 | 5924 |
| 2023-07-19 | 29.07 | $24.99 | 74211 |
| 2023-07-18 | 27.79 | $24.91 | 15900 |
| 2023-07-17 | 26.93 | $24.77 | 24200 |
| 2023-07-14 | 26.18 | $24.77 | 9700 |
| 2023-07-13 | 25.36 | $24.86 | 14600 |
| 2023-07-12 | 24.55 | $24.68 | 302913 |
| 2023-07-11 | 23.71 | $24.49 | 59900 |
| 2023-07-10 | 23.16 | $24.22 | 21200 |
| 2023-07-07 | 22.83 | $24.26 | 25624 |
| 2023-07-06 | 22.48 | $24.24 | 18645 |
| 2023-07-05 | 22.37 | $24.44 | 21745 |
| 2023-07-03 | 21.44 | $24.75 | 12700 |
| 2023-06-30 | 20.22 | $24.49 | 73300 |
| 2023-06-29 | 19.26 | $24.19 | 18900 |
| 2023-06-28 | 18.70 | $24.05 | 18821 |
| 2023-06-27 | 18.30 | $24.05 | 14200 |
| 2023-06-26 | 17.89 | $23.71 | 8300 |
| 2023-06-23 | 17.76 | $23.83 | 35200 |
| 2023-06-22 | 17.67 | $23.92 | 17000 |
| 2023-06-21 | 17.42 | $23.88 | 6200 |
| 2023-06-20 | 16.89 | $24.01 | 11200 |
| 2023-06-16 | 16.33 | $24.14 | 7700 |
| 2023-06-15 | 15.15 | $24.15 | 13700 |
| 2023-06-14 | 14.00 | $23.88 | 26300 |
| 2023-06-13 | 12.97 | $23.95 | 51100 |
| 2023-06-12 | 11.95 | $23.67 | 16600 |
| 2023-06-09 | 11.30 | $23.52 | 22900 |
| 2023-06-08 | 10.72 | $23.50 | 196400 |
| 2023-06-07 | 10.22 | $23.43 | 11000 |
| 2023-06-06 | 9.61 | $23.45 | 32194 |
| 2023-06-05 | 9.01 | $23.25 | 73804 |
| 2023-06-02 | 8.55 | $23.24 | 14500 |
| 2023-06-01 | 8.14 | $22.76 | 15692 |
| 2023-05-31 | 8.40 | $22.51 | 18200 |
| 2023-05-30 | 8.47 | $22.71 | 17641 |
| 2023-05-26 | 8.92 | $22.66 | 16100 |
| 2023-05-25 | 9.10 | $22.34 | 18900 |
| 2023-05-24 | 8.86 | $22.40 | 16669 |
| 2023-05-23 | 8.51 | $22.60 | 51000 |
| 2023-05-22 | 8.60 | $22.84 | 13900 |
| 2023-05-19 | 8.93 | $22.84 | 11800 |
| 2023-05-18 | 9.29 | $22.94 | 7025 |
| 2023-05-17 | 9.76 | $22.67 | 31000 |
| 2023-05-16 | 9.80 | $22.29 | 27816 |
| 2023-05-15 | 9.57 | $22.52 | 11703 |
| 2023-05-12 | 9.33 | $22.34 | 19215 |
| 2023-05-11 | 8.98 | $22.45 | 24553 |
| 2023-05-10 | 8.74 | $22.39 | 36313 |
| 2023-05-09 | 8.48 | $22.33 | 10927 |
| 2023-05-08 | 8.43 | $22.49 | 10426 |
| 2023-05-05 | 8.48 | $22.40 | 25044 |
| 2023-05-04 | 8.44 | $22.02 | 24458 |
| 2023-05-03 | 7.97 | $22.21 | 17390 |
| 2023-05-02 | 7.80 | $22.61 | 53400 |
| 2023-05-01 | 7.67 | $22.74 | 26300 |
| 2023-04-28 | 7.91 | $22.75 | 34300 |
| 2023-04-27 | 8.19 | $22.56 | 11100 |
| 2023-04-26 | 8.40 | $22.02 | 10700 |
| 2023-04-25 | 8.02 | $22.21 | 22800 |
| 2023-04-24 | 7.91 | $22.60 | 7740 |
| 2023-04-21 | 8.31 | $22.58 | 14900 |
| 2023-04-20 | 8.72 | $22.57 | 37100 |
| 2023-04-19 | 9.06 | $22.78 | 76977 |
| 2023-04-18 | 9.23 | $22.80 | 22800 |
| 2023-04-17 | 9.28 | $22.80 | 11100 |
| 2023-04-14 | 9.33 | $22.70 | 10348 |
| 2023-04-13 | 9.54 | $22.60 | 39765 |
| 2023-04-12 | 9.95 | $22.33 | 62500 |
| 2023-04-11 | 10.44 | $22.43 | 19800 |
| 2023-04-10 | 10.81 | $22.35 | 13600 |
| 2023-04-06 | 11.31 | $22.32 | 9000 |
| 2023-04-05 | 11.79 | $22.23 | 17000 |
| 2023-04-04 | 12.35 | $22.41 | 22200 |
| 2023-04-03 | 12.83 | $22.53 | 26017 |
| 2023-03-31 | 13.18 | $22.67 | 47232 |
| 2023-03-30 | 13.54 | $22.26 | 24823 |
| 2023-03-29 | 14.14 | $22.09 | 22100 |
| 2023-03-28 | 14.56 | $21.66 | 40800 |
| 2023-03-27 | 14.42 | $21.74 | 23900 |
| 2023-03-24 | 14.45 | $21.70 | 103900 |
| 2023-03-23 | 14.23 | $21.63 | 23700 |
| 2023-03-22 | 14.14 | $21.52 | 23241 |
| 2023-03-21 | 14.10 | $22.01 | 17305 |
| 2023-03-20 | 14.46 | $21.72 | 45900 |
| 2023-03-17 | 14.49 | $21.59 | 13533 |
| 2023-03-16 | 14.52 | $21.94 | 6522 |
| 2023-03-15 | 14.55 | $21.55 | 198627 |
| 2023-03-14 | 14.05 | $21.85 | 13800 |
| 2023-03-13 | 13.79 | $21.41 | 19700 |
| 2023-03-10 | 13.19 | $21.49 | 77400 |
| 2023-03-09 | 12.74 | $21.91 | 44700 |
| 2023-03-08 | 12.78 | $22.50 | 12948 |
| 2023-03-07 | 13.32 | $22.40 | 64300 |
| 2023-03-06 | 13.93 | $22.85 | 292600 |
| 2023-03-03 | 14.16 | $22.84 | 7800 |
| 2023-03-02 | 14.64 | $22.40 | 8400 |
| 2023-03-01 | 15.10 | $22.31 | 11900 |
| 2023-02-28 | 15.70 | $22.58 | 8100 |
| 2023-02-27 | 16.30 | $22.57 | 9400 |
| 2023-02-24 | 16.94 | $22.48 | 36200 |
| 2023-02-23 | 17.81 | $22.75 | 27400 |
| 2023-02-22 | 18.57 | $22.62 | 15500 |
| 2023-02-21 | 19.30 | $22.67 | 28800 |
| 2023-02-17 | 19.96 | $23.19 | 14438 |
| 2023-02-16 | 20.10 | $23.33 | 21500 |
| 2023-02-15 | 19.88 | $23.62 | 22900 |
| 2023-02-14 | 19.50 | $23.55 | 24640 |
| 2023-02-13 | 19.15 | $23.49 | 15513 |
| 2023-02-10 | 18.91 | $23.21 | 16617 |
| 2023-02-09 | 18.95 | $23.27 | 13900 |
| 2023-02-08 | 18.74 | $23.46 | 16300 |
| 2023-02-07 | 18.21 | $23.61 | 41803 |
| 2023-02-06 | 17.65 | $23.39 | 41900 |
| 2023-02-03 | 17.29 | $23.55 | 32235 |
| 2023-02-02 | 16.61 | $23.89 | 24834 |
| 2023-02-01 | 15.50 | $23.39 | 35400 |
| 2023-01-31 | 14.71 | $23.10 | 25000 |
| 2023-01-30 | 14.21 | $22.75 | 51000 |
| 2023-01-27 | 13.81 | $23.00 | 138300 |
| 2023-01-26 | 13.21 | $22.80 | 163000 |
| 2023-01-25 | 12.89 | $22.50 | 38325 |
| 2023-01-24 | 12.82 | $22.48 | 27631 |
| 2023-01-23 | 12.42 | $22.46 | 430300 |
| 2023-01-20 | 11.99 | $22.14 | 11216 |
| 2023-01-19 | 11.91 | $21.70 | 38804 |
| 2023-01-18 | 12.17 | $21.94 | 449200 |
| 2023-01-17 | 12.08 | $22.32 | 115140 |
| 2023-01-13 | 11.52 | $22.28 | 12129 |
| 2023-01-12 | 11.02 | $22.23 | 27405 |
| 2023-01-11 | 10.57 | $22.08 | 29400 |
| 2023-01-10 | 10.27 | $21.60 | 19900 |
| 2023-01-09 | 10.42 | $21.49 | 22707 |
| 2023-01-06 | 10.33 | $21.38 | 46500 |
| 2023-01-05 | 10.50 | $20.85 | 30935 |
| 2023-01-04 | 10.88 | $21.23 | 24528 |
| 2023-01-03 | 11.42 | $20.95 | 16500 |
| 2022-12-30 | 11.88 | $21.01 | 41600 |
| 2022-12-29 | 12.11 | $21.06 | 59700 |
| 2022-12-28 | 12.40 | $20.55 | 43100 |
| 2022-12-27 | 12.51 | $20.81 | 34400 |
| 2022-12-23 | 12.85 | $20.94 | 83200 |
| 2022-12-22 | 13.21 | $20.90 | 40400 |
| 2022-12-21 | 13.59 | $21.23 | 40800 |
| 2022-12-20 | 14.12 | $20.99 | 45411 |
| 2022-12-19 | 14.72 | $21.03 | 304238 |
| 2022-12-16 | 15.39 | $21.28 | 61200 |
| 2022-12-15 | 16.06 | $21.60 | 168300 |
| 2022-12-14 | 16.44 | $22.08 | 34400 |
| 2022-12-13 | 16.15 | $22.32 | 38100 |
| 2022-12-12 | 15.63 | $22.05 | 81010 |
| 2022-12-09 | 16.11 | $21.84 | 39327 |
| 2022-12-08 | 16.55 | $21.94 | 40300 |
| 2022-12-07 | 17.17 | $21.75 | 32100 |
| 2022-12-06 | 17.99 | $21.79 | 49206 |
| 2022-12-05 | 18.85 | $22.12 | 17602 |
| 2022-12-02 | 19.32 | $22.62 | 54445 |
| 2022-12-01 | 19.31 | $22.70 | 797030 |
| 2022-11-30 | 19.02 | $22.74 | 68314 |
| 2022-11-29 | 18.78 | $22.08 | 310840 |
| 2022-11-28 | 18.88 | $22.01 | 31903 |
| 2022-11-25 | 19.02 | $22.39 | 2414 |
| 2022-11-23 | 18.55 | $22.36 | 19731 |
| 2022-11-22 | 18.06 | $22.23 | 61545 |
| 2022-11-21 | 17.70 | $21.97 | 85412 |
| 2022-11-18 | 17.50 | $22.06 | 18200 |
| 2022-11-17 | 17.29 | $21.95 | 47900 |
| 2022-11-16 | 17.22 | $22.07 | 144300 |
| 2022-11-15 | 16.75 | $22.31 | 682800 |
| 2022-11-14 | 16.16 | $22.08 | 77127 |
| 2022-11-11 | 15.64 | $22.44 | 44300 |
| 2022-11-10 | 14.91 | $22.18 | 17142 |
| 2022-11-09 | 14.39 | $20.74 | 20718 |
| 2022-11-08 | 14.79 | $21.20 | 10500 |
| 2022-11-07 | 14.86 | $21.09 | 25000 |
| 2022-11-04 | 15.17 | $20.95 | 12900 |
| 2022-11-03 | 15.50 | $20.65 | 10311 |
| 2022-11-02 | 16.22 | $20.86 | 39300 |
| 2022-11-01 | 16.59 | $21.41 | 153600 |
| 2022-10-31 | 16.30 | $21.38 | 185600 |
| 2022-10-28 | 16.42 | $21.60 | 25132 |
| 2022-10-27 | 16.54 | $21.05 | 26400 |
| 2022-10-26 | 17.00 | $21.08 | 36723 |
| 2022-10-25 | 17.48 | $21.19 | 299211 |
| 2022-10-24 | 18.11 | $20.71 | 89144 |
| 2022-10-21 | 18.84 | $20.54 | 49100 |
| 2022-10-20 | 19.32 | $20.06 | 250600 |
| 2022-10-19 | 19.71 | $20.20 | 81607 |
| 2022-10-18 | 20.20 | $20.52 | 141400 |
| 2022-10-17 | 20.92 | $20.27 | 341603 |
| 2022-10-14 | 21.24 | $19.73 | 219844 |
| 2022-10-13 | 21.58 | $20.14 | 13049 |
| 2022-10-12 | 21.63 | $19.57 | 33015 |
| 2022-10-11 | 21.02 | $19.65 | 263800 |
| 2022-10-10 | 20.39 | $19.82 | 124700 |
| 2022-10-07 | 19.83 | $19.98 | 61632 |
| 2022-10-06 | 19.35 | $20.57 | 202000 |
| 2022-10-05 | 19.40 | $20.84 | 58200 |
| 2022-10-04 | 19.44 | $21.01 | 34000 |
| 2022-10-03 | 19.69 | $20.35 | 50000 |
| 2022-09-30 | 19.20 | $20.00 | 158408 |
| 2022-09-29 | 18.44 | $20.20 | 75900 |
| 2022-09-28 | 17.69 | $20.76 | 2.1M |
| 2022-09-27 | 17.11 | $20.43 | 114400 |
| 2022-09-26 | 16.33 | $20.46 | 189700 |
| 2022-09-23 | 15.62 | $20.71 | 29800 |
| 2022-09-22 | 14.92 | $21.06 | 101300 |
| 2022-09-21 | 14.59 | $21.38 | 21800 |
| 2022-09-20 | 14.59 | $21.78 | 134500 |
| 2022-09-19 | 14.81 | $22.12 | 373900 |
| 2022-09-16 | 15.18 | $21.94 | 11626 |
| 2022-09-15 | 15.35 | $22.07 | 56500 |
| 2022-09-14 | 15.84 | $22.29 | 25608 |
| 2022-09-13 | 16.48 | $22.35 | 45600 |
| 2022-09-12 | 17.28 | $23.32 | 31234 |
| 2022-09-09 | 17.15 | $23.08 | 17713 |
| 2022-09-08 | 17.23 | $22.71 | 33705 |
| 2022-09-07 | 17.72 | $22.58 | 28300 |
| 2022-09-06 | 18.38 | $22.08 | 70600 |
| 2022-09-02 | 19.21 | $22.10 | 21713 |
| 2022-09-01 | 20.22 | $22.37 | 22100 |
| 2022-08-31 | 20.91 | $22.37 | 20000 |
| 2022-08-30 | 21.92 | $22.47 | 29121 |
| 2022-08-29 | 23.05 | $22.68 | 24715 |
| 2022-08-26 | 23.96 | $22.91 | 44430 |
| 2022-08-25 | 24.65 | $23.59 | 39300 |
| 2022-08-24 | 24.74 | $23.33 | 104700 |
| 2022-08-23 | 25.00 | $23.23 | 54625 |
| 2022-08-22 | 25.51 | $23.36 | 24921 |
| 2022-08-19 | 25.85 | $23.85 | 64000 |
| 2022-08-18 | 25.44 | $24.13 | 42333 |
| 2022-08-17 | 24.57 | $24.14 | 21116 |
| 2022-08-16 | 23.65 | $24.28 | 26500 |
| 2022-08-15 | 22.48 | $24.18 | 22800 |
| 2022-08-12 | 21.33 | $24.03 | 22300 |
| 2022-08-11 | 20.25 | $23.70 | 47707 |
| 2022-08-10 | 19.20 | $23.69 | 5600 |
| 2022-08-09 | 18.24 | $23.26 | 11600 |
| 2022-08-08 | 17.56 | $23.28 | 18638 |
| 2022-08-05 | 16.73 | $23.29 | 37612 |
| 2022-08-04 | 15.94 | $23.25 | 71800 |
| 2022-08-03 | 15.02 | $23.35 | 199814 |
| 2022-08-02 | 14.06 | $22.93 | 25416 |
| 2022-08-01 | 13.04 | $23.14 | 20600 |
| 2022-07-29 | 12.46 | $23.22 | 27442 |
| 2022-07-28 | 11.84 | $22.84 | 12100 |
| 2022-07-27 | 11.66 | $22.41 | 12900 |
| 2022-07-26 | 11.82 | $21.83 | 61024 |
| 2022-07-25 | 12.40 | $22.16 | 28634 |
| 2022-07-22 | 12.71 | $22.21 | 31700 |
| 2022-07-21 | 12.96 | $22.31 | 18042 |
| 2022-07-20 | 13.27 | $22.03 | 4700 |
| 2022-07-19 | 13.81 | $21.85 | 10118 |
| 2022-07-18 | 14.44 | $21.26 | 35900 |
| 2022-07-15 | 14.84 | $21.32 | 20200 |
| 2022-07-14 | 14.96 | $20.89 | 9100 |
| 2022-07-13 | 14.61 | $21.03 | 23100 |
| 2022-07-12 | 14.30 | $21.05 | 12300 |
| 2022-07-11 | 14.17 | $21.19 | 19806 |
| 2022-07-08 | 14.20 | $21.46 | 1800 |
| 2022-07-07 | 14.37 | $21.50 | 14700 |
| 2022-07-06 | 14.56 | $21.18 | 29529 |
| 2022-07-05 | 14.55 | $21.15 | 14000 |
| 2022-07-01 | 14.34 | $21.02 | 10400 |
| 2022-06-30 | 14.21 | $20.79 | 19700 |
| 2022-06-29 | 14.02 | $21.00 | 30830 |
| 2022-06-28 | 14.05 | $21.07 | 76900 |
| 2022-06-27 | 14.18 | $21.56 | 34800 |
| 2022-06-24 | 14.69 | $21.68 | 19600 |
| 2022-06-23 | 15.10 | $20.99 | 13708 |
| 2022-06-22 | 14.96 | $20.82 | 48424 |
| 2022-06-21 | 14.72 | $20.74 | 16200 |
| 2022-06-17 | 14.58 | $20.30 | 14800 |
| 2022-06-16 | 14.01 | $20.11 | 2.4M |
| 2022-06-15 | 13.35 | $20.84 | 32906 |
| 2022-06-14 | 13.04 | $20.45 | 27800 |
| 2022-06-13 | 12.27 | $20.48 | 23801 |
| 2022-06-10 | 11.53 | $21.39 | 29342 |
| 2022-06-09 | 11.35 | $22.14 | 49647 |
| 2022-06-08 | 11.75 | $22.65 | 133700 |
| 2022-06-07 | 12.10 | $23.00 | 62624 |
| 2022-06-06 | 12.46 | $22.85 | 59924 |
| 2022-06-03 | 12.66 | $22.79 | 41700 |
| 2022-06-02 | 12.92 | $23.26 | 28700 |
| 2022-06-01 | 13.20 | $22.77 | 91717 |
| 2022-05-31 | 13.60 | $23.03 | 75500 |
| 2022-05-27 | 13.86 | $23.08 | 75500 |
| 2022-05-26 | 14.20 | $22.50 | 142018 |
| 2022-05-25 | 14.90 | $21.96 | 245934 |
| 2022-05-24 | 15.39 | $21.64 | 38305 |
| 2022-05-23 | 15.68 | $21.84 | 40214 |
| 2022-05-20 | 16.14 | $21.46 | 12000 |
| 2022-05-19 | 16.30 | $21.49 | 587500 |
| 2022-05-18 | 16.80 | $21.57 | 28212 |
| 2022-05-17 | 17.36 | $22.49 | 113606 |
| 2022-05-16 | 18.14 | $22.04 | 76503 |
| 2022-05-13 | 19.01 | $22.25 | 6600 |
| 2022-05-12 | 19.98 | $21.61 | 14700 |
| 2022-05-11 | 20.50 | $21.70 | 30433 |
| 2022-05-10 | 21.32 | $22.13 | 15900 |
| 2022-05-09 | 22.36 | $22.23 | 12632 |
| 2022-05-06 | 23.42 | $23.08 | 43644 |
| 2022-05-05 | 23.99 | $23.26 | 89905 |
| 2022-05-04 | 24.40 | $24.20 | 2.1M |
| 2022-05-03 | 24.51 | $23.63 | 5400 |
| 2022-05-02 | 24.99 | $23.46 | 8900 |
| 2022-04-29 | 25.50 | $23.58 | 4500 |
| 2022-04-28 | 25.71 | $24.46 | 1504 |
| 2022-04-27 | 25.52 | $24.01 | 3841 |
| 2022-04-26 | 25.48 | $24.00 | 5000 |
| 2022-04-25 | 25.44 | $24.49 | 11400 |
| 2022-04-22 | 25.37 | $24.42 | 7412 |
| 2022-04-21 | 24.95 | $24.96 | 6900 |
| 2022-04-20 | 24.02 | $25.23 | 4600 |
| 2022-04-19 | 22.85 | $24.96 | 1331 |
| 2022-04-18 | 21.74 | $24.57 | 10400 |
| 2022-04-14 | 20.57 | $24.64 | 18000 |
| 2022-04-13 | 20.22 | $24.93 | 922 |
| 2022-04-12 | 19.75 | $24.66 | 6100 |
| 2022-04-11 | 19.25 | $24.55 | 15800 |
| 2022-04-08 | 18.80 | $24.90 | 940 |
| 2022-04-07 | 18.06 | $25.08 | 4617 |
| 2022-04-06 | 17.25 | $24.86 | 39200 |
| 2022-04-05 | 16.43 | $25.08 | 45728 |
| 2022-04-04 | 15.42 | $25.00 | — |
| 2022-04-01 | 14.40 | $21.16 | 50634 |
| 2022-03-31 | 14.85 | $22.29 | 38195 |
| 2022-03-30 | 14.71 | $22.52 | 51292 |
| 2022-03-29 | 14.61 | $22.67 | 69945 |
| 2022-03-28 | 14.50 | $22.44 | 20216 |
| 2022-03-25 | 14.59 | $21.16 | 50634 |
| 2022-03-24 | 14.96 | $22.15 | 40763 |
| 2022-03-23 | 15.19 | $22.00 | 53325 |
| 2022-03-22 | 15.26 | $22.35 | 23724 |
| 2022-03-21 | 15.12 | $21.16 | 50634 |
| 2022-03-18 | 15.54 | $21.16 | 50634 |
| 2022-03-17 | 15.99 | $21.71 | 46254 |
| 2022-03-16 | 16.66 | $21.53 | 34882 |
| 2022-03-15 | 17.22 | $21.16 | 50634 |
| 2022-03-11 | 17.40 | $21.16 | 50634 |
| 2022-03-10 | 17.60 | $20.85 | 67080 |
| 2022-03-09 | 17.22 | $21.16 | 50634 |
| 2022-03-08 | 17.30 | $21.16 | 50634 |
| 2022-03-07 | 17.38 | $21.61 | — |
| 2022-03-04 | 17.64 | $21.16 | 50634 |
| 2022-03-03 | 17.47 | $21.52 | 33194 |
| 2022-03-02 | 17.73 | $21.59 | 22959 |
| 2022-03-01 | 17.93 | $21.16 | 42597 |
| 2022-02-28 | 18.25 | $21.46 | 29400 |
| 2022-02-25 | 18.77 | $21.16 | 50634 |
| 2022-02-24 | 18.82 | $21.16 | — |
| 2022-02-23 | 18.45 | $21.16 | 50634 |
| 2022-02-22 | 18.06 | $21.43 | 58336 |
| 2022-02-18 | 17.96 | $21.58 | 63028 |
| 2022-02-17 | 18.13 | $21.69 | 64586 |
| 2022-02-16 | 18.38 | $21.92 | 142182 |
| 2022-02-15 | 18.73 | $21.84 | 167885 |
| 2022-02-14 | 19.18 | $21.61 | 114435 |
| 2022-02-11 | 18.81 | $21.78 | 66806 |
| 2022-02-10 | 18.84 | $22.00 | 58849 |
| 2022-02-09 | 19.13 | $22.24 | 41764 |
| 2022-02-08 | 19.88 | $21.99 | 198288 |
| 2022-02-07 | 20.30 | $21.85 | 31230 |
| 2022-02-04 | 20.49 | $21.83 | 91334 |
| 2022-02-03 | 20.68 | $21.96 | 120243 |
| 2022-02-02 | 20.97 | $22.18 | 185371 |
| 2022-02-01 | 21.27 | $21.94 | 57563 |
| 2022-01-31 | 21.20 | $21.73 | 98731 |
| 2022-01-28 | 20.59 | $21.45 | 97546 |
| 2022-01-27 | 19.41 | $21.38 | 229936 |
| 2022-01-26 | 18.43 | $21.37 | 232777 |
| 2022-01-25 | 17.39 | $21.55 | 139881 |
| 2022-01-24 | 15.91 | $21.69 | 219198 |
| 2022-01-21 | 14.22 | $21.38 | 608643 |
| 2022-01-20 | 12.83 | $21.80 | 98540 |
| 2022-01-19 | 11.91 | $22.08 | 81052 |
| 2022-01-18 | 11.28 | $22.25 | 100017 |
| 2022-01-14 | 10.62 | $22.55 | 31475 |
| 2022-01-13 | 10.36 | $22.69 | 39778 |
| 2022-01-12 | 10.55 | $22.66 | 29262 |
| 2022-01-11 | 10.85 | $22.73 | 45477 |
| 2022-01-10 | 10.71 | $22.61 | 68688 |
| 2022-01-07 | 10.57 | $22.71 | 17972 |
| 2022-01-06 | 11.04 | $22.72 | 59685 |
| 2022-01-05 | 11.53 | $22.64 | 30899 |
| 2022-01-04 | 12.13 | $22.93 | 60654 |
| 2022-01-03 | 12.47 | $22.67 | 28366 |
| 2021-12-31 | 13.08 | $22.76 | 32975 |
| 2021-12-30 | 13.46 | $22.88 | 98075 |
| 2021-12-29 | 13.85 | $22.83 | 81203 |
| 2021-12-28 | 13.89 | $22.82 | 58739 |
| 2021-12-27 | 13.87 | $22.77 | 103740 |
| 2021-12-23 | 13.99 | $22.56 | 108043 |
| 2021-12-22 | 14.40 | $22.37 | 52048 |
| 2021-12-21 | 15.15 | $22.27 | 42323 |
| 2021-12-20 | 15.69 | $21.80 | 651648 |
| 2021-12-17 | 15.76 | $22.20 | 26617 |
| 2021-12-16 | 16.45 | $22.45 | 33880 |
| 2021-12-15 | 16.70 | $22.34 | 30312 |
| 2021-12-14 | 17.50 | $22.04 | 45980 |
| 2021-12-13 | 17.98 | $22.24 | 19421 |
| 2021-12-10 | 18.79 | $22.13 | 19462 |
| 2021-12-09 | 19.64 | $22.16 | 34988 |
| 2021-12-08 | 20.51 | $22.23 | 435381 |
| 2021-12-07 | 21.56 | $22.22 | 30459 |
| 2021-12-06 | 22.69 | $21.96 | 37503 |
| 2021-12-03 | 23.18 | $21.56 | 173910 |
| 2021-12-02 | 23.03 | $21.80 | 91544 |
| 2021-12-01 | 23.07 | $21.47 | 20194 |
| 2021-11-30 | 23.12 | $21.76 | 75357 |
| 2021-11-29 | 23.44 | $22.17 | 26876 |
| 2021-11-26 | 24.64 | $21.97 | 19516 |
| 2021-11-24 | 25.77 | $22.38 | 26333 |
| 2021-11-23 | 26.54 | $22.36 | 49657 |
| 2021-11-22 | 27.38 | $22.17 | 26644 |
| 2021-11-19 | 28.06 | $22.41 | 47672 |
| 2021-11-18 | 28.98 | $22.33 | 73569 |
| 2021-11-17 | 29.79 | $22.39 | 39794 |
| 2021-11-16 | 30.65 | $22.49 | 68499 |
| 2021-11-15 | 31.02 | $22.50 | 31463 |
| 2021-11-12 | 30.98 | $22.51 | 15506 |
| 2021-11-11 | 31.06 | $22.29 | 38889 |
| 2021-11-10 | 31.41 | $22.30 | 63164 |
| 2021-11-09 | 31.78 | $22.49 | 39873 |
| 2021-11-08 | 31.76 | $22.56 | 26974 |
| 2021-11-05 | 31.44 | $22.43 | 25077 |
| 2021-11-04 | 31.12 | $22.45 | 16043 |
| 2021-11-03 | 30.90 | $22.45 | 57310 |
| 2021-11-02 | 30.72 | $22.30 | 42450 |
| 2021-11-01 | 30.68 | $22.17 | 33538 |
| 2021-10-29 | 30.74 | $22.21 | 33424 |
| 2021-10-28 | 30.86 | $22.20 | 68660 |
| 2021-10-27 | 31.06 | $21.98 | 51797 |
| 2021-10-26 | 31.28 | $22.14 | 49237 |
| 2021-10-25 | 31.06 | $22.18 | 63729 |
| 2021-10-22 | 31.00 | $22.07 | 34092 |
| 2021-10-21 | 30.97 | $22.03 | 24877 |
| 2021-10-20 | 31.06 | $22.12 | 17244 |
| 2021-10-19 | 31.14 | $22.08 | 16101 |
| 2021-10-18 | 31.34 | $21.83 | 53814 |
| 2021-10-15 | 31.79 | $21.83 | 56226 |
| 2021-10-14 | 32.12 | $21.67 | 18043 |
| 2021-10-13 | 32.78 | $21.20 | 34753 |
| 2021-10-12 | 34.03 | $21.19 | 40364 |
| 2021-10-11 | 35.39 | $21.26 | 26007 |
| 2021-10-08 | 36.45 | $21.44 | 18132 |
| 2021-10-07 | 37.39 | $21.48 | 61908 |
| 2021-10-06 | 38.29 | $21.24 | 30594 |
| 2021-10-05 | 39.72 | $21.31 | 33545 |
| 2021-10-04 | 41.26 | $21.06 | 64260 |
| 2021-10-01 | 42.69 | $21.24 | 41515 |
| 2021-09-30 | 44.03 | $21.07 | 114638 |
| 2021-09-29 | 45.24 | $21.26 | 28277 |
| 2021-09-28 | 46.95 | $21.22 | 48792 |
| 2021-09-27 | 48.74 | $21.66 | 33976 |
| 2021-09-24 | 49.97 | $21.66 | 154175 |
| 2021-09-23 | 51.29 | $21.53 | 43236 |
| 2021-09-22 | 52.73 | $21.32 | 38584 |
| 2021-09-21 | 54.53 | $21.14 | 25965 |
| 2021-09-20 | 56.53 | $21.14 | 45593 |
| 2021-09-17 | 58.72 | $21.55 | 56036 |
| 2021-09-16 | 59.95 | $21.69 | 26742 |
| 2021-09-15 | 61.01 | $21.80 | 29408 |
| 2021-09-14 | 62.12 | $21.52 | 39875 |
| 2021-09-13 | 63.32 | $21.82 | 28178 |
| 2021-09-10 | 64.22 | $21.82 | 38256 |
| 2021-09-09 | 64.91 | $21.87 | 60143 |
| 2021-09-08 | 65.64 | $22.00 | 34355 |
| 2021-09-07 | 66.03 | $21.98 | 42029 |
| 2021-09-03 | 66.35 | $22.13 | 75860 |
| 2021-09-02 | 66.69 | $22.24 | 106051 |
| 2021-09-01 | 66.58 | $22.22 | 31166 |
| 2021-08-31 | 66.50 | $22.18 | 178126 |
| 2021-08-30 | 66.42 | $22.16 | 28367 |
| 2021-08-27 | 66.19 | $22.07 | 131152 |
| 2021-08-26 | 66.00 | $21.93 | 35640 |
| 2021-08-25 | 65.84 | $22.00 | 87369 |
| 2021-08-24 | 65.51 | $21.97 | 54036 |
| 2021-08-23 | 65.16 | $21.97 | 16417 |
| 2021-08-20 | 64.80 | $21.80 | 30043 |
| 2021-08-19 | 64.48 | $21.57 | 28066 |
| 2021-08-18 | 64.19 | $21.54 | 22393 |
| 2021-08-17 | 63.76 | $21.71 | 25793 |
| 2021-08-16 | 63.23 | $21.85 | 29165 |
| 2021-08-13 | 62.63 | $21.72 | 22452 |
| 2021-08-12 | 62.03 | $21.67 | 26308 |
| 2021-08-11 | 61.40 | $21.54 | 182335 |
| 2021-08-10 | 60.75 | $21.63 | 702006 |
| 2021-08-09 | 60.06 | $21.65 | 43596 |
| 2021-08-06 | 59.08 | $21.66 | 32769 |
| 2021-08-05 | 58.04 | $21.56 | 20572 |
| 2021-08-04 | 56.97 | $21.40 | 31433 |
| 2021-08-03 | 55.84 | $21.53 | 26472 |
| 2021-08-02 | 54.66 | $21.39 | 36588 |
| 2021-07-30 | 53.37 | $21.32 | 90142 |
| 2021-07-29 | 52.02 | $21.47 | 28040 |
| 2021-07-28 | 50.52 | $21.48 | 33274 |
| 2021-07-27 | 48.88 | $21.42 | 19445 |
| 2021-07-26 | 47.16 | $21.51 | 47021 |
| 2021-07-23 | 45.22 | $21.44 | 42206 |
| 2021-07-22 | 43.17 | $21.16 | 21184 |
| 2021-07-21 | 41.03 | $21.16 | 34030 |
| 2021-07-20 | 38.78 | $20.95 | 39926 |
| 2021-07-19 | 36.42 | $20.65 | 72693 |
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