Is CNB Financial Corporation (CCNE) a Buy, Sell, or Hold?
Enter your email address below for free access to our CNB Financial Corporation (CCNE) research center and poll results.
NASDAQ : CCNE
CNB Financial Corporation
$34.27 USD
-$0.88 (-2.5%)
- Volume
- 171.36K
- Average Volume
- 153.9K
- Market Capitalization
- $1.02B
- P/E Ratio
- 12.11
- Dividend Yield
- 2.16%
- Price Target
- $34.50
- Year High
- $35.24
- Year Low
- $21.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $0.67
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.59
2026-07-17
Close Price
$34.27
Vol: 171400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.35
Average
23.85
Maximum
33.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.59 | $34.27 | 171400 |
| 2026-07-16 | 33.48 | $35.15 | 151800 |
| 2026-07-15 | 33.33 | $33.98 | 113800 |
| 2026-07-14 | 33.26 | $33.43 | 170810 |
| 2026-07-13 | 33.23 | $33.68 | 145700 |
| 2026-07-10 | 33.17 | $33.62 | 63400 |
| 2026-07-09 | 33.11 | $33.46 | 156800 |
| 2026-07-08 | 33.02 | $32.97 | 209346 |
| 2026-07-07 | 32.94 | $33.38 | 113600 |
| 2026-07-06 | 32.82 | $33.74 | 121700 |
| 2026-07-02 | 32.69 | $33.69 | 163000 |
| 2026-07-01 | 32.49 | $34.32 | 160500 |
| 2026-06-30 | 32.31 | $33.71 | 129000 |
| 2026-06-29 | 32.13 | $33.86 | 149131 |
| 2026-06-26 | 31.98 | $33.97 | 765400 |
| 2026-06-25 | 31.82 | $33.55 | 135900 |
| 2026-06-24 | 31.68 | $33.57 | 206102 |
| 2026-06-23 | 31.56 | $33.06 | 166900 |
| 2026-06-22 | 31.44 | $32.32 | 112423 |
| 2026-06-18 | 31.36 | $32.16 | 516900 |
| 2026-06-17 | 31.28 | $31.91 | 130800 |
| 2026-06-16 | 31.18 | $32.21 | 186000 |
| 2026-06-15 | 31.07 | $32.56 | 231914 |
| 2026-06-12 | 30.91 | $32.80 | 243700 |
| 2026-06-11 | 30.79 | $32.58 | 265946 |
| 2026-06-10 | 30.68 | $32.29 | 121617 |
| 2026-06-09 | 30.59 | $31.77 | 106749 |
| 2026-06-08 | 30.54 | $31.37 | 84938 |
| 2026-06-05 | 30.53 | $31.05 | 134900 |
| 2026-06-04 | 30.53 | $31.00 | 128135 |
| 2026-06-03 | 30.52 | $29.74 | 108400 |
| 2026-06-02 | 30.57 | $30.76 | 108012 |
| 2026-06-01 | 30.55 | $30.16 | 135914 |
| 2026-05-29 | 30.57 | $30.67 | 520147 |
| 2026-05-28 | 30.56 | $30.80 | 116600 |
| 2026-05-27 | 30.54 | $30.80 | 90923 |
| 2026-05-26 | 30.56 | $31.14 | 91436 |
| 2026-05-22 | 30.54 | $30.65 | 87015 |
| 2026-05-21 | 30.52 | $30.81 | 122337 |
| 2026-05-20 | 30.50 | $30.52 | 118200 |
| 2026-05-19 | 30.49 | $29.91 | 107748 |
| 2026-05-18 | 30.49 | $30.07 | 121200 |
| 2026-05-15 | 30.53 | $29.39 | 154315 |
| 2026-05-14 | 30.63 | $30.39 | 97400 |
| 2026-05-13 | 30.63 | $30.31 | 119400 |
| 2026-05-12 | 30.64 | $30.50 | 87442 |
| 2026-05-11 | 30.66 | $30.73 | 75900 |
| 2026-05-08 | 30.67 | $31.18 | 87213 |
| 2026-05-07 | 30.67 | $30.97 | 76103 |
| 2026-05-06 | 30.69 | $30.94 | 79400 |
| 2026-05-05 | 30.68 | $30.79 | 103900 |
| 2026-05-04 | 30.67 | $30.24 | 91402 |
| 2026-05-01 | 30.65 | $30.68 | 78029 |
| 2026-04-30 | 30.58 | $30.38 | 105000 |
| 2026-04-29 | 30.53 | $30.33 | 151004 |
| 2026-04-28 | 30.46 | $31.25 | 122445 |
| 2026-04-27 | 30.33 | $30.80 | 127114 |
| 2026-04-24 | 30.21 | $30.17 | 110634 |
| 2026-04-23 | 30.13 | $30.49 | 115303 |
| 2026-04-22 | 30.03 | $30.22 | 131323 |
| 2026-04-21 | 29.93 | $29.90 | 195200 |
| 2026-04-20 | 29.85 | $30.98 | 165629 |
| 2026-04-17 | 29.67 | $31.35 | 281313 |
| 2026-04-16 | 29.48 | $30.47 | 123406 |
| 2026-04-15 | 29.31 | $30.50 | 111037 |
| 2026-04-14 | 29.16 | $30.88 | 116312 |
| 2026-04-13 | 28.99 | $30.94 | 163633 |
| 2026-04-10 | 28.80 | $31.20 | 127000 |
| 2026-04-09 | 28.59 | $31.31 | 163300 |
| 2026-04-08 | 28.38 | $30.78 | 173713 |
| 2026-04-07 | 28.21 | $30.47 | 166600 |
| 2026-04-06 | 28.05 | $29.94 | 166333 |
| 2026-04-02 | 27.93 | $29.31 | 312000 |
| 2026-04-01 | 27.86 | $29.31 | 136844 |
| 2026-03-31 | 27.82 | $28.96 | 182000 |
| 2026-03-30 | 27.78 | $28.60 | 176200 |
| 2026-03-27 | 27.78 | $28.37 | 146700 |
| 2026-03-26 | 27.76 | $28.56 | 264100 |
| 2026-03-25 | 27.81 | $28.52 | 269700 |
| 2026-03-24 | 27.87 | $28.33 | 264605 |
| 2026-03-23 | 27.91 | $28.17 | 391400 |
| 2026-03-20 | 27.96 | $27.45 | 236200 |
| 2026-03-19 | 28.09 | $27.61 | 200906 |
| 2026-03-18 | 28.18 | $27.07 | 143500 |
| 2026-03-17 | 28.30 | $27.48 | 176031 |
| 2026-03-16 | 28.42 | $27.42 | 161200 |
| 2026-03-13 | 28.53 | $27.13 | 140800 |
| 2026-03-12 | 28.65 | $27.09 | 137100 |
| 2026-03-11 | 28.79 | $26.97 | 81406 |
| 2026-03-10 | 28.88 | $27.42 | 91722 |
| 2026-03-09 | 28.96 | $27.36 | 121300 |
| 2026-03-06 | 29.05 | $27.48 | 125400 |
| 2026-03-05 | 29.13 | $27.86 | 125722 |
| 2026-03-04 | 29.19 | $28.51 | 113100 |
| 2026-03-03 | 29.19 | $28.27 | 116100 |
| 2026-03-02 | 29.20 | $28.53 | 118544 |
| 2026-02-27 | 29.15 | $28.01 | 168449 |
| 2026-02-26 | 29.12 | $29.56 | 115134 |
| 2026-02-25 | 28.98 | $29.69 | 260746 |
| 2026-02-24 | 28.85 | $29.17 | 174734 |
| 2026-02-23 | 28.75 | $29.10 | 235300 |
| 2026-02-20 | 28.65 | $29.98 | 138333 |
| 2026-02-19 | 28.56 | $29.49 | 113033 |
| 2026-02-18 | 28.48 | $29.49 | 150534 |
| 2026-02-17 | 28.34 | $29.86 | 128500 |
| 2026-02-13 | 28.21 | $29.68 | 141800 |
| 2026-02-12 | 28.07 | $29.51 | 195418 |
| 2026-02-11 | 27.92 | $29.85 | 496006 |
| 2026-02-10 | 27.72 | $28.73 | 131907 |
| 2026-02-09 | 27.59 | $29.12 | 85715 |
| 2026-02-06 | 27.44 | $29.16 | 158711 |
| 2026-02-05 | 27.31 | $29.06 | 117000 |
| 2026-02-04 | 27.15 | $29.00 | 173440 |
| 2026-02-03 | 27.01 | $28.62 | 118500 |
| 2026-02-02 | 26.88 | $28.29 | 181347 |
| 2026-01-30 | 26.76 | $27.70 | 129912 |
| 2026-01-29 | 26.68 | $27.30 | 131138 |
| 2026-01-28 | 26.64 | $26.85 | 186600 |
| 2026-01-27 | 26.62 | $27.06 | 126127 |
| 2026-01-26 | 26.61 | $27.09 | 106700 |
| 2026-01-23 | 26.60 | $27.09 | 121611 |
| 2026-01-22 | 26.59 | $28.17 | 122827 |
| 2026-01-21 | 26.54 | $28.06 | 183316 |
| 2026-01-20 | 26.51 | $26.69 | 210944 |
| 2026-01-16 | 26.56 | $27.10 | 200138 |
| 2026-01-15 | 26.59 | $27.00 | 235500 |
| 2026-01-14 | 26.62 | $26.40 | 77000 |
| 2026-01-13 | 26.69 | $25.93 | 85800 |
| 2026-01-12 | 26.79 | $26.06 | 81530 |
| 2026-01-09 | 26.88 | $26.23 | 108300 |
| 2026-01-08 | 26.95 | $26.50 | 184000 |
| 2026-01-07 | 26.95 | $25.87 | 111800 |
| 2026-01-06 | 26.99 | $26.16 | 142500 |
| 2026-01-05 | 27.01 | $26.14 | 272379 |
| 2026-01-02 | 27.05 | $25.74 | 145606 |
| 2025-12-31 | 27.11 | $26.17 | 91127 |
| 2025-12-30 | 27.11 | $26.39 | 79500 |
| 2025-12-29 | 27.10 | $26.63 | 103302 |
| 2025-12-26 | 27.06 | $26.82 | 147023 |
| 2025-12-24 | 27.03 | $26.87 | 79411 |
| 2025-12-23 | 26.99 | $26.88 | 122600 |
| 2025-12-22 | 26.90 | $27.15 | 121200 |
| 2025-12-19 | 26.80 | $27.37 | 278900 |
| 2025-12-18 | 26.64 | $27.80 | 121100 |
| 2025-12-17 | 26.45 | $27.60 | 107300 |
| 2025-12-16 | 26.27 | $27.72 | 117000 |
| 2025-12-15 | 26.10 | $27.85 | 127817 |
| 2025-12-12 | 25.96 | $27.88 | 164901 |
| 2025-12-11 | 25.81 | $27.75 | 142311 |
| 2025-12-10 | 25.68 | $27.61 | 203200 |
| 2025-12-09 | 25.55 | $26.66 | 83000 |
| 2025-12-08 | 25.47 | $26.55 | 129048 |
| 2025-12-05 | 25.38 | $26.53 | 161928 |
| 2025-12-04 | 25.27 | $26.94 | 123100 |
| 2025-12-03 | 25.16 | $26.95 | 117816 |
| 2025-12-02 | 25.04 | $26.17 | 154042 |
| 2025-12-01 | 24.95 | $26.24 | 143111 |
| 2025-11-28 | 24.87 | $25.92 | 57911 |
| 2025-11-26 | 24.79 | $26.17 | 152923 |
| 2025-11-25 | 24.69 | $26.00 | 122503 |
| 2025-11-24 | 24.61 | $25.21 | 116639 |
| 2025-11-21 | 24.58 | $25.02 | 113040 |
| 2025-11-20 | 24.57 | $24.20 | 142800 |
| 2025-11-19 | 24.57 | $24.02 | 59718 |
| 2025-11-18 | 24.59 | $24.00 | 75200 |
| 2025-11-17 | 24.60 | $24.33 | 151426 |
| 2025-11-14 | 24.59 | $24.98 | 88800 |
| 2025-11-13 | 24.50 | $25.00 | 114024 |
| 2025-11-12 | 24.40 | $25.04 | 75005 |
| 2025-11-11 | 24.38 | $25.15 | 59321 |
| 2025-11-10 | 24.35 | $24.89 | 110300 |
| 2025-11-07 | 24.30 | $24.77 | 89740 |
| 2025-11-06 | 24.24 | $24.47 | 63302 |
| 2025-11-05 | 24.24 | $24.69 | 86100 |
| 2025-11-04 | 24.22 | $24.46 | 113504 |
| 2025-11-03 | 24.21 | $24.52 | 138736 |
| 2025-10-31 | 24.20 | $24.60 | 82912 |
| 2025-10-30 | 24.17 | $24.20 | 95223 |
| 2025-10-29 | 24.14 | $24.29 | 163110 |
| 2025-10-28 | 24.13 | $24.45 | 71621 |
| 2025-10-27 | 24.12 | $24.52 | 93000 |
| 2025-10-24 | 24.11 | $24.74 | 59600 |
| 2025-10-23 | 24.12 | $24.30 | 85317 |
| 2025-10-22 | 24.16 | $24.39 | 106300 |
| 2025-10-21 | 24.20 | $24.21 | 82100 |
| 2025-10-20 | 24.27 | $24.19 | 130600 |
| 2025-10-17 | 24.35 | $23.17 | 118322 |
| 2025-10-16 | 24.50 | $23.04 | 159139 |
| 2025-10-15 | 24.68 | $24.46 | 87048 |
| 2025-10-14 | 24.74 | $24.65 | 95747 |
| 2025-10-13 | 24.78 | $23.86 | 136349 |
| 2025-10-10 | 24.88 | $23.60 | 208300 |
| 2025-10-09 | 24.99 | $24.38 | 135200 |
| 2025-10-08 | 25.07 | $24.33 | 130930 |
| 2025-10-07 | 25.15 | $24.31 | 137900 |
| 2025-10-06 | 25.22 | $24.33 | 104937 |
| 2025-10-03 | 25.32 | $24.04 | 123200 |
| 2025-10-02 | 25.42 | $23.62 | 108600 |
| 2025-10-01 | 25.55 | $24.00 | 99331 |
| 2025-09-30 | 25.65 | $24.20 | 104800 |
| 2025-09-29 | 25.75 | $24.43 | 114445 |
| 2025-09-26 | 25.84 | $24.93 | 70639 |
| 2025-09-25 | 25.92 | $25.11 | 97400 |
| 2025-09-24 | 26.00 | $25.23 | 129800 |
| 2025-09-23 | 26.07 | $25.58 | 140027 |
| 2025-09-22 | 26.10 | $25.81 | 179444 |
| 2025-09-19 | 26.13 | $26.15 | 544525 |
| 2025-09-18 | 26.07 | $26.65 | 155800 |
| 2025-09-17 | 25.99 | $25.68 | 155909 |
| 2025-09-16 | 25.95 | $25.42 | 104524 |
| 2025-09-15 | 25.93 | $25.71 | 86232 |
| 2025-09-12 | 25.89 | $25.81 | 83414 |
| 2025-09-11 | 25.86 | $26.05 | 100800 |
| 2025-09-10 | 25.80 | $25.84 | 69631 |
| 2025-09-09 | 25.71 | $25.90 | 108800 |
| 2025-09-08 | 25.55 | $26.20 | 118500 |
| 2025-09-05 | 25.35 | $26.05 | 87600 |
| 2025-09-04 | 25.14 | $26.31 | 103400 |
| 2025-09-03 | 24.94 | $26.01 | 134048 |
| 2025-09-02 | 24.77 | $26.08 | 144923 |
| 2025-08-29 | 24.59 | $26.31 | 97500 |
| 2025-08-28 | 24.40 | $26.52 | 79741 |
| 2025-08-27 | 24.22 | $26.78 | 91530 |
| 2025-08-26 | 24.04 | $26.63 | 85528 |
| 2025-08-25 | 23.88 | $26.15 | 81736 |
| 2025-08-22 | 23.77 | $26.32 | 244117 |
| 2025-08-21 | 23.66 | $24.95 | 102007 |
| 2025-08-20 | 23.63 | $25.01 | 98600 |
| 2025-08-19 | 23.59 | $24.89 | 105000 |
| 2025-08-18 | 23.53 | $24.98 | 185400 |
| 2025-08-15 | 23.46 | $25.09 | 521800 |
| 2025-08-14 | 23.39 | $25.21 | 196000 |
| 2025-08-13 | 23.34 | $24.85 | 199400 |
| 2025-08-12 | 23.29 | $24.01 | 157911 |
| 2025-08-11 | 23.28 | $22.58 | 94000 |
| 2025-08-08 | 23.37 | $22.36 | 167548 |
| 2025-08-07 | 23.43 | $21.77 | 167800 |
| 2025-08-06 | 23.56 | $22.28 | 108520 |
| 2025-08-05 | 23.65 | $22.53 | 115134 |
| 2025-08-04 | 23.73 | $22.57 | 153700 |
| 2025-08-01 | 23.81 | $22.48 | 216637 |
| 2025-07-31 | 23.90 | $22.95 | 240100 |
| 2025-07-30 | 23.95 | $23.15 | 237930 |
| 2025-07-29 | 23.98 | $23.48 | 183943 |
| 2025-07-28 | 23.95 | $24.00 | 225347 |
| 2025-07-25 | 23.90 | $24.01 | 209300 |
| 2025-07-24 | 23.84 | $24.40 | 155631 |
| 2025-07-23 | 23.74 | $24.23 | 329200 |
| 2025-07-22 | 23.66 | $23.57 | 79613 |
| 2025-07-21 | 23.60 | $23.74 | 109400 |
| 2025-07-18 | 23.51 | $23.70 | 83318 |
| 2025-07-17 | 23.41 | $24.18 | 164700 |
| 2025-07-16 | 23.28 | $23.82 | 92819 |
| 2025-07-15 | 23.17 | $23.83 | 155235 |
| 2025-07-14 | 23.07 | $24.28 | 199600 |
| 2025-07-11 | 22.97 | $23.68 | 100900 |
| 2025-07-10 | 22.89 | $24.22 | 115000 |
| 2025-07-09 | 22.80 | $24.19 | 98100 |
| 2025-07-08 | 22.68 | $24.12 | 85300 |
| 2025-07-07 | 22.58 | $24.07 | 85200 |
| 2025-07-03 | 22.44 | $24.41 | 69400 |
| 2025-07-02 | 22.29 | $24.00 | 106700 |
| 2025-07-01 | 22.18 | $23.70 | 121728 |
| 2025-06-30 | 22.06 | $22.86 | 80507 |
| 2025-06-27 | 22.00 | $22.89 | 146116 |
| 2025-06-26 | 21.96 | $22.88 | 37024 |
| 2025-06-25 | 21.92 | $22.35 | 47007 |
| 2025-06-24 | 21.93 | $22.64 | 37100 |
| 2025-06-23 | 21.88 | $22.46 | 43034 |
| 2025-06-20 | 21.86 | $21.89 | 97200 |
| 2025-06-18 | 21.87 | $21.77 | 60800 |
| 2025-06-17 | 21.92 | $21.52 | 43900 |
| 2025-06-16 | 21.98 | $21.70 | 67709 |
| 2025-06-13 | 22.04 | $21.84 | 91100 |
| 2025-06-12 | 22.09 | $22.22 | 54129 |
| 2025-06-11 | 22.13 | $22.16 | 56128 |
| 2025-06-10 | 22.18 | $22.26 | 38748 |
| 2025-06-09 | 22.23 | $21.93 | 44600 |
| 2025-06-06 | 22.26 | $21.98 | 60015 |
| 2025-06-05 | 22.29 | $21.40 | 75800 |
| 2025-06-04 | 22.34 | $21.35 | 50200 |
| 2025-06-03 | 22.39 | $21.73 | 48600 |
| 2025-06-02 | 22.43 | $21.42 | 92840 |
| 2025-05-30 | 22.49 | $21.67 | 55800 |
| 2025-05-29 | 22.50 | $22.12 | 40700 |
| 2025-05-28 | 22.49 | $22.04 | 60803 |
| 2025-05-27 | 22.50 | $22.41 | 46500 |
| 2025-05-23 | 22.48 | $21.74 | 44400 |
| 2025-05-22 | 22.48 | $21.98 | 94749 |
| 2025-05-21 | 22.49 | $22.08 | 90300 |
| 2025-05-20 | 22.47 | $22.80 | 84600 |
| 2025-05-19 | 22.42 | $22.78 | 52300 |
| 2025-05-16 | 22.34 | $22.79 | 64000 |
| 2025-05-15 | 22.27 | $23.03 | 77200 |
| 2025-05-14 | 22.18 | $22.83 | 86040 |
| 2025-05-13 | 22.08 | $23.26 | 59721 |
| 2025-05-12 | 21.97 | $23.32 | 113616 |
| 2025-05-09 | 21.83 | $22.47 | 33200 |
| 2025-05-08 | 21.75 | $22.61 | 87207 |
| 2025-05-07 | 21.71 | $22.29 | 49600 |
| 2025-05-06 | 21.63 | $22.38 | 40839 |
| 2025-05-05 | 21.54 | $22.57 | 76902 |
| 2025-05-02 | 21.42 | $22.56 | 47500 |
| 2025-05-01 | 21.32 | $21.99 | 53041 |
| 2025-04-30 | 21.35 | $21.95 | 62100 |
| 2025-04-29 | 21.37 | $22.16 | 57247 |
| 2025-04-28 | 21.37 | $21.92 | 49303 |
| 2025-04-25 | 21.39 | $21.90 | 58444 |
| 2025-04-24 | 21.44 | $22.14 | 76224 |
| 2025-04-23 | 21.46 | $21.73 | 58700 |
| 2025-04-22 | 21.50 | $21.80 | 52200 |
| 2025-04-21 | 21.55 | $21.15 | 75712 |
| 2025-04-17 | 21.60 | $21.37 | 90927 |
| 2025-04-16 | 21.67 | $21.24 | 95500 |
| 2025-04-15 | 21.75 | $20.85 | 155514 |
| 2025-04-14 | 21.84 | $20.94 | 113030 |
| 2025-04-11 | 21.92 | $20.62 | 87533 |
| 2025-04-10 | 22.03 | $20.87 | 124625 |
| 2025-04-09 | 22.11 | $21.72 | 116500 |
| 2025-04-08 | 22.15 | $20.78 | 152530 |
| 2025-04-07 | 22.23 | $20.48 | 104247 |
| 2025-04-04 | 22.33 | $20.27 | 85000 |
| 2025-04-03 | 22.48 | $20.58 | 76307 |
| 2025-04-02 | 22.63 | $22.51 | 58000 |
| 2025-04-01 | 22.69 | $22.34 | 68400 |
| 2025-03-31 | 22.78 | $22.25 | 65112 |
| 2025-03-28 | 22.90 | $22.26 | 54104 |
| 2025-03-27 | 23.04 | $22.83 | 90103 |
| 2025-03-26 | 23.14 | $22.57 | 37200 |
| 2025-03-25 | 23.25 | $22.59 | 70133 |
| 2025-03-24 | 23.37 | $22.83 | 62500 |
| 2025-03-21 | 23.47 | $22.16 | 169400 |
| 2025-03-20 | 23.62 | $22.62 | 31300 |
| 2025-03-19 | 23.77 | $22.97 | 75111 |
| 2025-03-18 | 23.92 | $22.54 | 64900 |
| 2025-03-17 | 24.11 | $22.65 | 46100 |
| 2025-03-14 | 24.29 | $22.80 | 91945 |
| 2025-03-13 | 24.46 | $22.39 | 48300 |
| 2025-03-12 | 24.65 | $22.58 | 89000 |
| 2025-03-11 | 24.86 | $22.36 | 81034 |
| 2025-03-10 | 25.05 | $22.48 | 76011 |
| 2025-03-07 | 25.24 | $23.34 | 125215 |
| 2025-03-06 | 25.38 | $23.48 | 66319 |
| 2025-03-05 | 25.50 | $23.78 | 66902 |
| 2025-03-04 | 25.58 | $24.07 | 57200 |
| 2025-03-03 | 25.63 | $24.76 | 57727 |
| 2025-02-28 | 25.65 | $24.95 | 65100 |
| 2025-02-27 | 25.67 | $24.91 | 81400 |
| 2025-02-26 | 25.70 | $24.72 | 101600 |
| 2025-02-25 | 25.74 | $24.96 | 90211 |
| 2025-02-24 | 25.77 | $24.80 | 74000 |
| 2025-02-21 | 25.79 | $25.23 | 54600 |
| 2025-02-20 | 25.79 | $25.70 | 38334 |
| 2025-02-19 | 25.74 | $25.96 | 46608 |
| 2025-02-18 | 25.69 | $26.30 | 46400 |
| 2025-02-14 | 25.59 | $26.13 | 43015 |
| 2025-02-13 | 25.49 | $26.30 | 51007 |
| 2025-02-12 | 25.37 | $26.23 | 115107 |
| 2025-02-11 | 25.24 | $26.66 | 77111 |
| 2025-02-10 | 25.08 | $26.23 | 169800 |
| 2025-02-07 | 24.93 | $26.21 | 95400 |
| 2025-02-06 | 24.82 | $26.15 | 83336 |
| 2025-02-05 | 24.72 | $25.85 | 109500 |
| 2025-02-04 | 24.65 | $25.43 | 66327 |
| 2025-02-03 | 24.61 | $25.04 | 86002 |
| 2025-01-31 | 24.58 | $25.30 | 128200 |
| 2025-01-30 | 24.56 | $25.23 | 108700 |
| 2025-01-29 | 24.54 | $25.65 | 88101 |
| 2025-01-28 | 24.50 | $25.42 | 88001 |
| 2025-01-27 | 24.50 | $25.59 | 93000 |
| 2025-01-24 | 24.49 | $25.25 | 89121 |
| 2025-01-23 | 24.48 | $25.07 | 177834 |
| 2025-01-22 | 24.50 | $24.85 | 152200 |
| 2025-01-21 | 24.51 | $24.95 | 127700 |
| 2025-01-17 | 24.53 | $24.31 | 107018 |
| 2025-01-16 | 24.66 | $23.99 | 141900 |
| 2025-01-15 | 24.83 | $23.89 | 176108 |
| 2025-01-14 | 25.00 | $23.81 | 171747 |
| 2025-01-13 | 25.18 | $23.32 | 129602 |
| 2025-01-10 | 25.39 | $23.25 | 124300 |
| 2025-01-08 | 25.60 | $24.11 | 41219 |
| 2025-01-07 | 25.76 | $24.12 | 43621 |
| 2025-01-06 | 25.93 | $24.33 | 45400 |
| 2025-01-03 | 26.10 | $24.63 | 36200 |
| 2025-01-02 | 26.26 | $24.53 | 43800 |
| 2024-12-31 | 26.43 | $24.86 | 50404 |
| 2024-12-30 | 26.60 | $24.91 | 30500 |
| 2024-12-27 | 26.75 | $24.90 | 42022 |
| 2024-12-26 | 26.92 | $25.35 | 29300 |
| 2024-12-24 | 27.06 | $25.34 | 17431 |
| 2024-12-23 | 27.22 | $25.17 | 48646 |
| 2024-12-20 | 27.36 | $25.34 | 131533 |
| 2024-12-19 | 27.48 | $25.07 | 40234 |
| 2024-12-18 | 27.59 | $25.42 | 76003 |
| 2024-12-17 | 27.70 | $26.89 | 51200 |
| 2024-12-16 | 27.72 | $27.39 | 33839 |
| 2024-12-13 | 27.74 | $27.25 | 41700 |
| 2024-12-12 | 27.77 | $27.41 | 36700 |
| 2024-12-11 | 27.79 | $27.54 | 66423 |
| 2024-12-10 | 27.84 | $27.41 | 46623 |
| 2024-12-09 | 27.91 | $27.40 | 45300 |
| 2024-12-06 | 27.93 | $27.49 | 32000 |
| 2024-12-05 | 27.94 | $27.74 | 32439 |
| 2024-12-04 | 28.01 | $27.88 | 47621 |
| 2024-12-03 | 27.91 | $27.85 | 53900 |
| 2024-12-02 | 27.79 | $28.29 | 54800 |
| 2024-11-29 | 27.64 | $27.91 | 38700 |
| 2024-11-27 | 27.52 | $28.22 | 51915 |
| 2024-11-26 | 27.39 | $28.26 | 58100 |
| 2024-11-25 | 27.26 | $28.38 | 62800 |
| 2024-11-22 | 27.14 | $28.13 | 47600 |
| 2024-11-21 | 27.00 | $27.58 | 63100 |
| 2024-11-20 | 26.89 | $27.44 | 49600 |
| 2024-11-19 | 26.79 | $27.59 | 41122 |
| 2024-11-18 | 26.68 | $27.31 | 44600 |
| 2024-11-15 | 26.50 | $27.63 | 47224 |
| 2024-11-14 | 26.36 | $27.94 | 41800 |
| 2024-11-13 | 26.21 | $27.87 | 52500 |
| 2024-11-12 | 26.06 | $28.41 | 79635 |
| 2024-11-11 | 25.87 | $28.78 | 55340 |
| 2024-11-08 | 25.63 | $27.82 | 52400 |
| 2024-11-07 | 25.44 | $27.70 | 99727 |
| 2024-11-06 | 25.21 | $29.25 | 289513 |
| 2024-11-05 | 24.91 | $25.84 | 37432 |
| 2024-11-04 | 24.77 | $25.50 | 39709 |
| 2024-11-01 | 24.66 | $25.28 | 45300 |
| 2024-10-31 | 24.54 | $25.38 | 43600 |
| 2024-10-30 | 24.39 | $25.80 | 32812 |
| 2024-10-29 | 24.23 | $25.58 | 35100 |
| 2024-10-28 | 24.10 | $26.00 | 50000 |
| 2024-10-25 | 24.00 | $25.20 | 50226 |
| 2024-10-24 | 23.91 | $25.48 | 39426 |
| 2024-10-23 | 23.81 | $25.47 | 41249 |
| 2024-10-22 | 23.73 | $25.35 | 29700 |
| 2024-10-21 | 23.67 | $23.81 | 36900 |
| 2024-10-18 | 23.71 | $24.72 | 38500 |
| 2024-10-17 | 23.71 | $25.03 | 36500 |
| 2024-10-16 | 23.72 | $24.78 | 51528 |
| 2024-10-15 | 23.73 | $24.57 | 43000 |
| 2024-10-14 | 23.72 | $24.05 | 29208 |
| 2024-10-11 | 23.74 | $24.03 | 30200 |
| 2024-10-10 | 23.73 | $23.13 | 22542 |
| 2024-10-09 | 23.76 | $23.16 | 25017 |
| 2024-10-08 | 23.76 | $23.17 | 36000 |
| 2024-10-07 | 23.77 | $23.18 | 35901 |
| 2024-10-04 | 23.77 | $22.94 | 37144 |
| 2024-10-03 | 23.76 | $22.40 | 47922 |
| 2024-10-02 | 23.80 | $22.62 | 39215 |
| 2024-10-01 | 23.84 | $22.86 | 53700 |
| 2024-09-30 | 23.89 | $24.06 | 29600 |
| 2024-09-27 | 23.91 | $23.46 | 47100 |
| 2024-09-26 | 23.95 | $23.47 | 92507 |
| 2024-09-25 | 24.00 | $23.80 | 40900 |
| 2024-09-24 | 24.03 | $24.13 | 25741 |
| 2024-09-23 | 24.07 | $24.55 | 38800 |
| 2024-09-20 | 24.08 | $24.83 | 178800 |
| 2024-09-19 | 23.99 | $25.30 | 50700 |
| 2024-09-18 | 23.87 | $24.80 | 69439 |
| 2024-09-17 | 23.79 | $24.45 | 62935 |
| 2024-09-16 | 23.73 | $24.47 | 41000 |
| 2024-09-13 | 23.67 | $23.88 | 76900 |
| 2024-09-12 | 23.62 | $23.57 | 46500 |
| 2024-09-11 | 23.55 | $23.28 | 35500 |
| 2024-09-10 | 23.50 | $23.40 | 29424 |
| 2024-09-09 | 23.42 | $23.10 | 49548 |
| 2024-09-06 | 23.38 | $22.83 | 18924 |
| 2024-09-05 | 23.36 | $23.16 | 20927 |
| 2024-09-04 | 23.30 | $23.37 | 24947 |
| 2024-09-03 | 23.25 | $23.98 | 40116 |
| 2024-08-30 | 23.16 | $24.31 | 23300 |
| 2024-08-29 | 23.11 | $24.38 | 32600 |
| 2024-08-28 | 23.11 | $24.41 | 33000 |
| 2024-08-27 | 23.17 | $24.41 | 18200 |
| 2024-08-26 | 23.23 | $24.90 | 58100 |
| 2024-08-23 | 23.26 | $24.82 | 62529 |
| 2024-08-22 | 23.33 | $22.95 | 17134 |
| 2024-08-21 | 23.49 | $22.99 | 15832 |
| 2024-08-20 | 23.61 | $23.12 | 28828 |
| 2024-08-19 | 23.75 | $23.29 | 19034 |
| 2024-08-16 | 23.79 | $23.15 | 16346 |
| 2024-08-15 | 23.83 | $22.90 | 37100 |
| 2024-08-14 | 23.86 | $22.28 | 34348 |
| 2024-08-13 | 23.95 | $22.27 | 21500 |
| 2024-08-12 | 24.00 | $21.81 | 27300 |
| 2024-08-09 | 24.03 | $22.30 | 24800 |
| 2024-08-08 | 23.99 | $22.39 | 24329 |
| 2024-08-07 | 23.94 | $21.99 | 28645 |
| 2024-08-06 | 23.83 | $22.30 | 40300 |
| 2024-08-05 | 23.70 | $22.27 | 59013 |
| 2024-08-02 | 23.56 | $23.29 | 48800 |
| 2024-08-01 | 23.36 | $24.27 | 57521 |
| 2024-07-31 | 23.14 | $25.66 | 57939 |
| 2024-07-30 | 22.87 | $25.67 | 31514 |
| 2024-07-29 | 22.58 | $25.54 | 39200 |
| 2024-07-26 | 22.32 | $26.13 | 63000 |
| 2024-07-25 | 22.00 | $26.14 | 69200 |
| 2024-07-24 | 21.65 | $25.39 | 102200 |
| 2024-07-23 | 21.33 | $25.90 | 86906 |
| 2024-07-22 | 20.99 | $24.10 | 73300 |
| 2024-07-19 | 20.74 | $24.01 | 48600 |
| 2024-07-18 | 20.50 | $23.56 | 62700 |
| 2024-07-17 | 20.29 | $23.95 | 60407 |
| 2024-07-16 | 20.06 | $23.39 | 103300 |
| 2024-07-15 | 19.83 | $22.40 | 64745 |
| 2024-07-12 | 19.66 | $21.39 | 56616 |
| 2024-07-11 | 19.56 | $21.35 | 57627 |
| 2024-07-10 | 19.44 | $19.97 | 19000 |
| 2024-07-09 | 19.39 | $19.57 | 20700 |
| 2024-07-08 | 19.36 | $19.50 | 19300 |
| 2024-07-05 | 19.34 | $19.32 | 49400 |
| 2024-07-03 | 19.33 | $19.83 | 19119 |
| 2024-07-02 | 19.30 | $20.30 | 25100 |
| 2024-07-01 | 19.24 | $19.87 | 38528 |
| 2024-06-28 | 19.22 | $20.41 | 225800 |
| 2024-06-27 | 19.16 | $19.57 | 20600 |
| 2024-06-26 | 19.14 | $19.31 | 42224 |
| 2024-06-25 | 19.15 | $18.97 | 18400 |
| 2024-06-24 | 19.19 | $19.02 | 33632 |
| 2024-06-21 | 19.23 | $19.01 | 82801 |
| 2024-06-20 | 19.29 | $19.22 | 19905 |
| 2024-06-18 | 19.34 | $19.46 | 30315 |
| 2024-06-17 | 19.36 | $19.28 | 37416 |
| 2024-06-14 | 19.42 | $18.91 | 76500 |
| 2024-06-13 | 19.50 | $19.01 | 36900 |
| 2024-06-12 | 19.56 | $19.24 | 39037 |
| 2024-06-11 | 19.60 | $19.04 | 37800 |
| 2024-06-10 | 19.65 | $18.86 | 22820 |
| 2024-06-07 | 19.71 | $19.01 | 21513 |
| 2024-06-06 | 19.76 | $19.24 | 21000 |
| 2024-06-05 | 19.79 | $19.06 | 36900 |
| 2024-06-04 | 19.82 | $19.12 | 103615 |
| 2024-06-03 | 19.85 | $19.18 | 28416 |
| 2024-05-31 | 19.87 | $19.40 | 54900 |
| 2024-05-30 | 19.87 | $19.38 | 23416 |
| 2024-05-29 | 19.86 | $19.05 | 30700 |
| 2024-05-28 | 19.85 | $19.63 | 28800 |
| 2024-05-24 | 19.82 | $19.76 | 20915 |
| 2024-05-23 | 19.78 | $19.64 | 36400 |
| 2024-05-22 | 19.76 | $20.22 | 26500 |
| 2024-05-21 | 19.72 | $20.23 | 19234 |
| 2024-05-20 | 19.67 | $19.94 | 24911 |
| 2024-05-17 | 19.63 | $20.53 | 33100 |
| 2024-05-16 | 19.54 | $20.45 | 38700 |
| 2024-05-15 | 19.44 | $20.25 | 28844 |
| 2024-05-14 | 19.33 | $20.06 | 24600 |
| 2024-05-13 | 19.25 | $19.91 | 34400 |
| 2024-05-10 | 19.20 | $20.08 | 26300 |
| 2024-05-09 | 19.16 | $20.04 | 43637 |
| 2024-05-08 | 19.12 | $19.85 | 28100 |
| 2024-05-07 | 19.08 | $19.69 | 35112 |
| 2024-05-06 | 19.09 | $19.80 | 30400 |
| 2024-05-03 | 19.08 | $19.56 | 30724 |
| 2024-05-02 | 19.09 | $19.40 | 41325 |
| 2024-05-01 | 19.10 | $19.02 | 53300 |
| 2024-04-30 | 19.14 | $19.00 | 44000 |
| 2024-04-29 | 19.16 | $18.94 | 27711 |
| 2024-04-26 | 19.22 | $19.07 | 33321 |
| 2024-04-25 | 19.29 | $19.22 | 41900 |
| 2024-04-24 | 19.33 | $19.34 | 37600 |
| 2024-04-23 | 19.36 | $19.25 | 35500 |
| 2024-04-22 | 19.39 | $19.19 | 80649 |
| 2024-04-19 | 19.43 | $18.74 | 64600 |
| 2024-04-18 | 19.51 | $18.31 | 75127 |
| 2024-04-17 | 19.62 | $18.05 | 49226 |
| 2024-04-16 | 19.70 | $18.46 | 30942 |
| 2024-04-15 | 19.76 | $19.01 | 137600 |
| 2024-04-12 | 19.81 | $19.34 | 28800 |
| 2024-04-11 | 19.82 | $19.15 | 37400 |
| 2024-04-10 | 19.87 | $19.11 | 67522 |
| 2024-04-09 | 19.92 | $19.77 | 16600 |
| 2024-04-08 | 19.95 | $19.75 | 16100 |
| 2024-04-05 | 19.98 | $19.59 | 26900 |
| 2024-04-04 | 20.02 | $19.73 | 39146 |
| 2024-04-03 | 20.05 | $19.70 | 32601 |
| 2024-04-02 | 20.07 | $19.55 | 35444 |
| 2024-04-01 | 20.09 | $20.09 | 39700 |
| 2024-03-28 | 20.08 | $20.39 | 68000 |
| 2024-03-27 | 20.06 | $20.13 | 45723 |
| 2024-03-26 | 20.03 | $19.82 | 20019 |
| 2024-03-25 | 20.04 | $19.95 | 24600 |
| 2024-03-22 | 20.04 | $19.92 | 19001 |
| 2024-03-21 | 20.05 | $20.41 | 64400 |
| 2024-03-20 | 20.03 | $20.43 | 51707 |
| 2024-03-19 | 20.03 | $19.72 | 39900 |
| 2024-03-18 | 20.08 | $19.54 | 37701 |
| 2024-03-15 | 20.13 | $20.02 | 123200 |
| 2024-03-14 | 20.18 | $19.67 | 45700 |
| 2024-03-13 | 20.20 | $20.05 | 38713 |
| 2024-03-12 | 20.20 | $20.20 | 23216 |
| 2024-03-11 | 20.25 | $20.41 | 19108 |
| 2024-03-08 | 20.26 | $20.33 | 28525 |
| 2024-03-07 | 20.26 | $20.29 | 28500 |
| 2024-03-06 | 20.25 | $20.35 | 55200 |
| 2024-03-05 | 20.24 | $20.17 | 115103 |
| 2024-03-04 | 20.25 | $19.94 | 48137 |
| 2024-03-01 | 20.28 | $19.84 | 46400 |
| 2024-02-29 | 20.35 | $19.99 | 77811 |
| 2024-02-28 | 20.41 | $19.57 | 34800 |
| 2024-02-27 | 20.56 | $19.94 | 26408 |
| 2024-02-26 | 20.69 | $19.96 | 31700 |
| 2024-02-23 | 20.82 | $20.13 | 23900 |
| 2024-02-22 | 20.94 | $20.02 | 39324 |
| 2024-02-21 | 21.06 | $20.51 | 26045 |
| 2024-02-20 | 21.10 | $20.58 | 41629 |
| 2024-02-16 | 21.16 | $20.67 | 39200 |
| 2024-02-15 | 21.17 | $20.97 | 46720 |
| 2024-02-14 | 21.18 | $20.16 | 46944 |
| 2024-02-13 | 21.22 | $19.94 | 103900 |
| 2024-02-12 | 21.26 | $21.21 | 52519 |
| 2024-02-09 | 21.26 | $20.66 | 53600 |
| 2024-02-08 | 21.29 | $20.34 | 42946 |
| 2024-02-07 | 21.36 | $19.98 | 45408 |
| 2024-02-06 | 21.45 | $20.25 | 40000 |
| 2024-02-05 | 21.55 | $20.24 | 52833 |
| 2024-02-02 | 21.64 | $20.73 | 42600 |
| 2024-02-01 | 21.70 | $21.06 | 69635 |
| 2024-01-31 | 21.75 | $21.35 | 51500 |
| 2024-01-30 | 21.81 | $22.53 | 31500 |
| 2024-01-29 | 21.81 | $22.54 | 36000 |
| 2024-01-26 | 21.84 | $22.58 | 38040 |
| 2024-01-25 | 21.87 | $22.57 | 103300 |
| 2024-01-24 | 21.90 | $22.30 | 93724 |
| 2024-01-23 | 21.94 | $21.41 | 33200 |
| 2024-01-22 | 22.00 | $21.77 | 35037 |
| 2024-01-19 | 22.04 | $20.88 | 70200 |
| 2024-01-18 | 22.13 | $21.08 | 51447 |
| 2024-01-17 | 22.19 | $20.95 | 68900 |
| 2024-01-16 | 22.26 | $20.78 | 50900 |
| 2024-01-12 | 22.34 | $21.19 | 51200 |
| 2024-01-11 | 22.39 | $21.36 | 56224 |
| 2024-01-10 | 22.36 | $21.71 | 37105 |
| 2024-01-09 | 22.32 | $21.72 | 41000 |
| 2024-01-08 | 22.27 | $22.22 | 47426 |
| 2024-01-05 | 22.20 | $22.00 | 129821 |
| 2024-01-04 | 22.12 | $22.04 | 75326 |
| 2024-01-03 | 22.04 | $21.98 | 60000 |
| 2024-01-02 | 21.98 | $22.56 | 50913 |
| 2023-12-29 | 21.89 | $22.59 | 46647 |
| 2023-12-28 | 21.78 | $23.08 | 45700 |
| 2023-12-27 | 21.66 | $23.20 | 34100 |
| 2023-12-26 | 21.54 | $23.27 | 28500 |
| 2023-12-22 | 21.41 | $22.92 | 32900 |
| 2023-12-21 | 21.31 | $22.69 | 37100 |
| 2023-12-20 | 21.21 | $22.53 | 64521 |
| 2023-12-19 | 21.12 | $22.71 | 54300 |
| 2023-12-18 | 21.04 | $22.24 | 52216 |
| 2023-12-15 | 20.98 | $22.50 | 223637 |
| 2023-12-14 | 20.90 | $22.24 | 142400 |
| 2023-12-13 | 20.84 | $22.18 | 105900 |
| 2023-12-12 | 20.80 | $20.89 | 37243 |
| 2023-12-11 | 20.75 | $20.87 | 94100 |
| 2023-12-08 | 20.70 | $20.75 | 68000 |
| 2023-12-07 | 20.64 | $20.68 | 67403 |
| 2023-12-06 | 20.60 | $20.50 | 83901 |
| 2023-12-05 | 20.58 | $20.50 | 59600 |
| 2023-12-04 | 20.56 | $20.75 | 106300 |
| 2023-12-01 | 20.52 | $20.76 | 118245 |
| 2023-11-30 | 20.44 | $20.34 | 28121 |
| 2023-11-29 | 20.35 | $20.75 | 46000 |
| 2023-11-28 | 20.22 | $20.65 | 29000 |
| 2023-11-27 | 20.10 | $20.75 | 40239 |
| 2023-11-24 | 19.95 | $20.85 | 16510 |
| 2023-11-22 | 19.81 | $20.71 | 19842 |
| 2023-11-21 | 19.67 | $20.68 | 28400 |
| 2023-11-20 | 19.52 | $21.12 | 20805 |
| 2023-11-17 | 19.34 | $21.16 | 41500 |
| 2023-11-16 | 19.16 | $20.93 | 25236 |
| 2023-11-15 | 19.00 | $21.06 | 45435 |
| 2023-11-14 | 18.86 | $21.36 | 78700 |
| 2023-11-13 | 18.71 | $19.73 | 21300 |
| 2023-11-10 | 18.64 | $19.94 | 29000 |
| 2023-11-09 | 18.54 | $19.66 | 34821 |
| 2023-11-08 | 18.47 | $19.80 | 28617 |
| 2023-11-07 | 18.40 | $20.01 | 38800 |
| 2023-11-06 | 18.32 | $20.22 | 45100 |
| 2023-11-03 | 18.22 | $20.00 | 49800 |
| 2023-11-02 | 18.13 | $19.10 | 31732 |
| 2023-11-01 | 18.08 | $18.49 | 42300 |
| 2023-10-31 | 18.05 | $18.18 | 45135 |
| 2023-10-30 | 18.03 | $18.24 | 33900 |
| 2023-10-27 | 18.01 | $17.84 | 40539 |
| 2023-10-26 | 18.03 | $18.02 | 30500 |
| 2023-10-25 | 18.03 | $17.77 | 47132 |
| 2023-10-24 | 18.03 | $17.74 | 31000 |
| 2023-10-23 | 18.03 | $17.57 | 24100 |
| 2023-10-20 | 18.05 | $17.50 | 59800 |
| 2023-10-19 | 18.07 | $17.86 | 57619 |
| 2023-10-18 | 18.06 | $18.07 | 59943 |
| 2023-10-17 | 18.06 | $18.46 | 46533 |
| 2023-10-16 | 18.04 | $18.35 | 25718 |
| 2023-10-13 | 18.03 | $17.96 | 32700 |
| 2023-10-12 | 18.05 | $18.25 | 15000 |
| 2023-10-11 | 18.08 | $18.33 | 29224 |
| 2023-10-10 | 18.08 | $18.41 | 30032 |
| 2023-10-09 | 18.09 | $18.21 | 37900 |
| 2023-10-06 | 18.09 | $18.15 | 58600 |
| 2023-10-05 | 18.10 | $18.19 | 50200 |
| 2023-10-04 | 18.09 | $17.93 | 31542 |
| 2023-10-03 | 18.11 | $17.71 | 28118 |
| 2023-10-02 | 18.16 | $17.97 | 29200 |
| 2023-09-29 | 18.20 | $18.11 | 51500 |
| 2023-09-28 | 18.21 | $17.98 | 26012 |
| 2023-09-27 | 18.23 | $17.77 | 24020 |
| 2023-09-26 | 18.26 | $17.81 | 24948 |
| 2023-09-25 | 18.28 | $18.03 | 17843 |
| 2023-09-22 | 18.27 | $17.85 | 26424 |
| 2023-09-21 | 18.27 | $17.75 | 27800 |
| 2023-09-20 | 18.27 | $17.96 | 28000 |
| 2023-09-19 | 18.25 | $17.99 | 35600 |
| 2023-09-18 | 18.25 | $18.22 | 25600 |
| 2023-09-15 | 18.26 | $18.45 | 142843 |
| 2023-09-14 | 18.26 | $18.69 | 23320 |
| 2023-09-13 | 18.24 | $18.40 | 36519 |
| 2023-09-12 | 18.24 | $18.57 | 23931 |
| 2023-09-11 | 18.27 | $18.36 | 34100 |
| 2023-09-08 | 18.32 | $18.19 | 32600 |
| 2023-09-07 | 18.38 | $18.05 | 137300 |
| 2023-09-06 | 18.46 | $18.34 | 43900 |
| 2023-09-05 | 18.55 | $18.67 | 58938 |
| 2023-09-01 | 18.63 | $18.84 | 69721 |
| 2023-08-31 | 18.68 | $18.21 | 55115 |
| 2023-08-30 | 18.77 | $18.46 | 52003 |
| 2023-08-29 | 18.83 | $18.38 | 38500 |
| 2023-08-28 | 18.89 | $18.20 | 31803 |
| 2023-08-25 | 18.95 | $17.89 | 39111 |
| 2023-08-24 | 19.03 | $17.84 | 48900 |
| 2023-08-23 | 19.12 | $17.66 | 31009 |
| 2023-08-22 | 19.21 | $17.60 | 27617 |
| 2023-08-21 | 19.27 | $18.07 | 19000 |
| 2023-08-18 | 19.32 | $18.34 | 22900 |
| 2023-08-17 | 19.35 | $18.42 | 22013 |
| 2023-08-16 | 19.39 | $18.36 | 29846 |
| 2023-08-15 | 19.43 | $18.43 | 28528 |
| 2023-08-14 | 19.45 | $18.99 | 35635 |
| 2023-08-11 | 19.42 | $19.40 | 23423 |
| 2023-08-10 | 19.35 | $19.47 | 25120 |
| 2023-08-09 | 19.30 | $19.64 | 29900 |
| 2023-08-08 | 19.23 | $20.05 | 37400 |
| 2023-08-07 | 19.12 | $20.25 | 49700 |
| 2023-08-04 | 18.99 | $19.97 | 22300 |
| 2023-08-03 | 18.88 | $19.90 | 37314 |
| 2023-08-02 | 18.76 | $19.68 | 45100 |
| 2023-08-01 | 18.66 | $19.61 | 46300 |
| 2023-07-31 | 18.57 | $19.46 | 54342 |
| 2023-07-28 | 18.48 | $19.51 | 64116 |
| 2023-07-27 | 18.41 | $19.49 | 68750 |
| 2023-07-26 | 18.33 | $19.47 | 94539 |
| 2023-07-25 | 18.25 | $18.88 | 77000 |
| 2023-07-24 | 18.18 | $19.15 | 86341 |
| 2023-07-21 | 18.12 | $18.93 | 216400 |
| 2023-07-20 | 18.05 | $19.21 | 64500 |
| 2023-07-19 | 17.98 | $19.02 | 57900 |
| 2023-07-18 | 17.93 | $18.94 | 44200 |
| 2023-07-17 | 17.91 | $18.39 | 45048 |
| 2023-07-14 | 17.96 | $18.06 | 48407 |
| 2023-07-13 | 17.98 | $18.45 | 31800 |
| 2023-07-12 | 18.00 | $18.12 | 30333 |
| 2023-07-11 | 18.01 | $17.84 | 27739 |
| 2023-07-10 | 18.01 | $17.65 | 22241 |
| 2023-07-07 | 18.05 | $17.90 | 81239 |
| 2023-07-06 | 18.09 | $17.44 | 38900 |
| 2023-07-05 | 18.12 | $17.77 | 46543 |
| 2023-07-03 | 18.10 | $17.79 | 26933 |
| 2023-06-30 | 18.10 | $17.65 | 44731 |
| 2023-06-29 | 18.07 | $18.04 | 31023 |
| 2023-06-28 | 18.00 | $17.90 | 52700 |
| 2023-06-27 | 17.97 | $17.85 | 35100 |
| 2023-06-26 | 17.96 | $17.59 | 50210 |
| 2023-06-23 | 17.94 | $17.77 | 313920 |
| 2023-06-22 | 17.92 | $17.58 | 38400 |
| 2023-06-21 | 17.95 | $17.75 | 71415 |
| 2023-06-20 | 17.96 | $18.11 | 63726 |
| 2023-06-16 | 17.93 | $18.64 | 69146 |
| 2023-06-15 | 17.90 | $19.26 | 72900 |
| 2023-06-14 | 17.83 | $18.59 | 53225 |
| 2023-06-13 | 17.75 | $18.84 | 60200 |
| 2023-06-12 | 17.66 | $18.15 | 63547 |
| 2023-06-09 | 17.59 | $17.91 | 89806 |
| 2023-06-08 | 17.53 | $18.38 | 47800 |
| 2023-06-07 | 17.46 | $18.73 | 132438 |
| 2023-06-06 | 17.38 | $18.06 | 85236 |
| 2023-06-05 | 17.35 | $17.32 | 34406 |
| 2023-06-02 | 17.38 | $17.90 | 106710 |
| 2023-06-01 | 17.36 | $17.07 | 48837 |
| 2023-05-31 | 17.39 | $16.61 | 53545 |
| 2023-05-30 | 17.44 | $17.25 | 59700 |
| 2023-05-26 | 17.52 | $17.77 | 96900 |
| 2023-05-25 | 17.57 | $17.17 | 44549 |
| 2023-05-24 | 17.63 | $17.34 | 52000 |
| 2023-05-23 | 17.68 | $18.20 | 66832 |
| 2023-05-22 | 17.68 | $17.95 | 40736 |
| 2023-05-19 | 17.70 | $17.49 | 43200 |
| 2023-05-18 | 17.73 | $17.95 | 62000 |
| 2023-05-17 | 17.73 | $17.84 | 46900 |
| 2023-05-16 | 17.75 | $16.97 | 33326 |
| 2023-05-15 | 17.80 | $17.09 | 40600 |
| 2023-05-12 | 17.87 | $16.73 | 42707 |
| 2023-05-11 | 17.94 | $16.80 | 40200 |
| 2023-05-10 | 18.03 | $16.98 | 44442 |
| 2023-05-09 | 18.09 | $17.15 | 44739 |
| 2023-05-08 | 18.14 | $17.45 | 53301 |
| 2023-05-05 | 18.16 | $17.97 | 52300 |
| 2023-05-04 | 18.16 | $17.33 | 98118 |
| 2023-05-03 | 18.18 | $17.73 | 93244 |
| 2023-05-02 | 18.21 | $17.71 | 87200 |
| 2023-05-01 | 18.28 | $18.76 | 80718 |
| 2023-04-28 | 18.30 | $18.76 | 67200 |
| 2023-04-27 | 18.31 | $18.44 | 69138 |
| 2023-04-26 | 18.37 | $18.38 | 92900 |
| 2023-04-25 | 18.44 | $18.07 | 64400 |
| 2023-04-24 | 18.53 | $18.48 | 89328 |
| 2023-04-21 | 18.60 | $18.10 | 117700 |
| 2023-04-20 | 18.67 | $17.95 | 49708 |
| 2023-04-19 | 18.76 | $18.17 | 85000 |
| 2023-04-18 | 18.89 | $17.86 | 67331 |
| 2023-04-17 | 18.99 | $18.56 | 60214 |
| 2023-04-14 | 19.05 | $18.18 | 96802 |
| 2023-04-13 | 19.18 | $18.52 | 51226 |
| 2023-04-12 | 19.28 | $18.16 | 51100 |
| 2023-04-11 | 19.37 | $18.17 | 116438 |
| 2023-04-10 | 19.44 | $17.95 | 47100 |
| 2023-04-06 | 19.63 | $17.86 | 41547 |
| 2023-04-05 | 19.86 | $17.86 | 38200 |
| 2023-04-04 | 20.14 | $18.19 | 91300 |
| 2023-04-03 | 20.40 | $19.14 | 79000 |
| 2023-03-31 | 20.63 | $19.20 | 175005 |
| 2023-03-30 | 20.87 | $18.98 | 46500 |
| 2023-03-29 | 21.11 | $19.61 | 66513 |
| 2023-03-28 | 21.32 | $19.72 | 42400 |
| 2023-03-27 | 21.53 | $19.92 | 51526 |
| 2023-03-24 | 21.73 | $19.80 | 65701 |
| 2023-03-23 | 21.93 | $19.52 | 55008 |
| 2023-03-22 | 22.16 | $19.83 | 69700 |
| 2023-03-21 | 22.36 | $20.83 | 78334 |
| 2023-03-20 | 22.53 | $19.83 | 87734 |
| 2023-03-17 | 22.76 | $19.65 | 195823 |
| 2023-03-16 | 22.98 | $20.92 | 91820 |
| 2023-03-15 | 23.13 | $20.41 | 146014 |
| 2023-03-14 | 23.30 | $20.05 | 123819 |
| 2023-03-13 | 23.50 | $19.43 | 175800 |
| 2023-03-10 | 23.73 | $21.76 | 79900 |
| 2023-03-09 | 23.86 | $22.56 | 98000 |
| 2023-03-08 | 23.96 | $23.51 | 50600 |
| 2023-03-07 | 24.02 | $23.37 | 46810 |
| 2023-03-06 | 24.08 | $23.73 | 86818 |
| 2023-03-03 | 24.13 | $23.99 | 41538 |
| 2023-03-02 | 24.17 | $23.80 | 49100 |
| 2023-03-01 | 24.19 | $23.81 | 45343 |
| 2023-02-28 | 24.20 | $23.84 | 58847 |
| 2023-02-27 | 24.19 | $23.87 | 37900 |
| 2023-02-24 | 24.19 | $23.88 | 35233 |
| 2023-02-23 | 24.17 | $24.08 | 47400 |
| 2023-02-22 | 24.13 | $23.91 | 77429 |
| 2023-02-21 | 24.10 | $24.19 | 79300 |
| 2023-02-17 | 24.09 | $24.45 | 241000 |
| 2023-02-16 | 24.05 | $23.95 | 35730 |
| 2023-02-15 | 24.03 | $24.02 | 34400 |
| 2023-02-14 | 24.02 | $23.84 | 39225 |
| 2023-02-13 | 24.03 | $23.99 | 52616 |
| 2023-02-10 | 24.03 | $24.13 | 34728 |
| 2023-02-09 | 24.02 | $24.22 | 49700 |
| 2023-02-08 | 23.98 | $24.64 | 44643 |
| 2023-02-07 | 23.91 | $24.74 | 97346 |
| 2023-02-06 | 23.85 | $24.53 | 57800 |
| 2023-02-03 | 23.81 | $24.78 | 83140 |
| 2023-02-02 | 23.74 | $24.65 | 75247 |
| 2023-02-01 | 23.70 | $24.26 | 61723 |
| 2023-01-31 | 23.67 | $24.12 | 84800 |
| 2023-01-30 | 23.65 | $23.60 | 75700 |
| 2023-01-27 | 23.66 | $23.86 | 53700 |
| 2023-01-26 | 23.66 | $23.40 | 106700 |
| 2023-01-25 | 23.69 | $23.28 | 106629 |
| 2023-01-24 | 23.73 | $23.40 | 52245 |
| 2023-01-23 | 23.75 | $23.93 | 73348 |
| 2023-01-20 | 23.75 | $23.56 | 105700 |
| 2023-01-19 | 23.76 | $23.66 | 54500 |
| 2023-01-18 | 23.76 | $23.76 | 69600 |
| 2023-01-17 | 23.73 | $24.10 | 92500 |
| 2023-01-13 | 23.69 | $24.01 | 54100 |
| 2023-01-12 | 23.68 | $23.95 | 87309 |
| 2023-01-11 | 23.70 | $23.30 | 65900 |
| 2023-01-10 | 23.76 | $23.37 | 53207 |
| 2023-01-09 | 23.79 | $23.46 | 41600 |
| 2023-01-06 | 23.83 | $23.70 | 79700 |
| 2023-01-05 | 23.86 | $23.43 | 43800 |
| 2023-01-04 | 23.92 | $23.77 | 48800 |
| 2023-01-03 | 23.97 | $23.64 | 67300 |
| 2022-12-30 | 24.07 | $23.79 | 79149 |
| 2022-12-29 | 24.16 | $23.86 | 55400 |
| 2022-12-28 | 24.25 | $23.80 | 41800 |
| 2022-12-27 | 24.32 | $23.98 | 35749 |
| 2022-12-23 | 24.41 | $24.10 | 36402 |
| 2022-12-22 | 24.52 | $23.81 | 39720 |
| 2022-12-21 | 24.64 | $23.99 | 65600 |
| 2022-12-20 | 24.76 | $23.78 | 48907 |
| 2022-12-19 | 24.88 | $23.66 | 55600 |
| 2022-12-16 | 25.00 | $23.18 | 596819 |
| 2022-12-15 | 25.12 | $23.27 | 96834 |
| 2022-12-14 | 25.25 | $23.79 | 60200 |
| 2022-12-13 | 25.33 | $24.34 | 68900 |
| 2022-12-12 | 25.37 | $24.39 | 61800 |
| 2022-12-09 | 25.39 | $24.10 | 54916 |
| 2022-12-08 | 25.47 | $24.19 | 53003 |
| 2022-12-07 | 25.54 | $24.24 | 59640 |
| 2022-12-06 | 25.60 | $24.65 | 74612 |
| 2022-12-05 | 25.65 | $24.89 | 49800 |
| 2022-12-02 | 25.68 | $25.51 | 38100 |
| 2022-12-01 | 25.65 | $25.68 | 52708 |
| 2022-11-30 | 25.61 | $25.55 | 68927 |
| 2022-11-29 | 25.59 | $25.38 | 34300 |
| 2022-11-28 | 25.60 | $25.62 | 49906 |
| 2022-11-25 | 25.58 | $26.38 | 22402 |
| 2022-11-23 | 25.51 | $26.17 | 46328 |
| 2022-11-22 | 25.42 | $26.47 | 59416 |
| 2022-11-21 | 25.32 | $26.18 | 79600 |
| 2022-11-18 | 25.24 | $25.94 | 43000 |
| 2022-11-17 | 25.14 | $25.73 | 46300 |
| 2022-11-16 | 25.05 | $25.76 | 82200 |
| 2022-11-15 | 25.01 | $25.50 | 53534 |
| 2022-11-14 | 24.99 | $24.98 | 58010 |
| 2022-11-11 | 25.00 | $24.97 | 45500 |
| 2022-11-10 | 24.99 | $25.63 | 168800 |
| 2022-11-09 | 24.96 | $25.51 | 50023 |
| 2022-11-08 | 24.90 | $25.49 | 32400 |
| 2022-11-07 | 24.82 | $25.73 | 51100 |
| 2022-11-04 | 24.73 | $25.49 | 49627 |
| 2022-11-03 | 24.64 | $24.90 | 66900 |
| 2022-11-02 | 24.61 | $24.84 | 58332 |
| 2022-11-01 | 24.59 | $25.19 | 60633 |
| 2022-10-31 | 24.56 | $25.42 | 65327 |
| 2022-10-28 | 24.48 | $25.34 | 95500 |
| 2022-10-27 | 24.39 | $24.91 | 89501 |
| 2022-10-26 | 24.33 | $24.36 | 78700 |
| 2022-10-25 | 24.31 | $24.57 | 67000 |
| 2022-10-24 | 24.27 | $24.50 | 67027 |
| 2022-10-21 | 24.25 | $24.05 | 129749 |
| 2022-10-20 | 24.27 | $23.87 | 48000 |
| 2022-10-19 | 24.33 | $24.91 | 36900 |
| 2022-10-18 | 24.37 | $25.18 | 37900 |
| 2022-10-17 | 24.40 | $25.18 | 68512 |
| 2022-10-14 | 24.43 | $24.70 | 65219 |
| 2022-10-13 | 24.43 | $25.06 | 65400 |
| 2022-10-12 | 24.48 | $24.25 | 44211 |
| 2022-10-11 | 24.52 | $24.01 | 33138 |
| 2022-10-10 | 24.58 | $23.95 | 51225 |
| 2022-10-07 | 24.68 | $23.66 | 60300 |
| 2022-10-06 | 24.80 | $24.18 | 27900 |
| 2022-10-05 | 24.88 | $24.54 | 33100 |
| 2022-10-04 | 24.95 | $24.63 | 170700 |
| 2022-10-03 | 24.99 | $23.80 | 50812 |
| 2022-09-30 | 25.11 | $23.57 | 75724 |
| 2022-09-29 | 25.25 | $23.63 | 54306 |
| 2022-09-28 | 25.38 | $23.88 | 61500 |
| 2022-09-27 | 25.52 | $23.79 | 56400 |
| 2022-09-26 | 25.66 | $24.18 | 57041 |
| 2022-09-23 | 25.80 | $24.43 | 40006 |
| 2022-09-22 | 25.95 | $25.05 | 45544 |
| 2022-09-21 | 26.04 | $25.68 | 78500 |
| 2022-09-20 | 26.12 | $25.82 | 58200 |
| 2022-09-19 | 26.20 | $25.82 | 398439 |
| 2022-09-16 | 26.31 | $24.73 | 444700 |
| 2022-09-15 | 26.49 | $26.07 | 57339 |
| 2022-09-14 | 26.59 | $24.95 | 28104 |
| 2022-09-13 | 26.74 | $25.25 | 29800 |
| 2022-09-12 | 26.87 | $25.97 | 21000 |
| 2022-09-09 | 26.94 | $26.00 | 12648 |
| 2022-09-08 | 26.96 | $25.75 | 19804 |
| 2022-09-07 | 27.00 | $25.90 | 15918 |
| 2022-09-06 | 27.01 | $25.51 | 17900 |
| 2022-09-02 | 27.04 | $26.18 | 19903 |
| 2022-09-01 | 27.04 | $26.35 | 15600 |
| 2022-08-31 | 27.01 | $26.32 | 19547 |
| 2022-08-30 | 26.99 | $26.70 | 14800 |
| 2022-08-29 | 26.93 | $26.50 | 13245 |
| 2022-08-26 | 26.88 | $26.95 | 20300 |
| 2022-08-25 | 26.82 | $27.44 | 12444 |
| 2022-08-24 | 26.73 | $26.90 | 25000 |
| 2022-08-23 | 26.67 | $27.21 | 20400 |
| 2022-08-22 | 26.58 | $27.49 | 28600 |
| 2022-08-19 | 26.47 | $28.03 | 22300 |
| 2022-08-18 | 26.32 | $28.35 | 17300 |
| 2022-08-17 | 26.15 | $28.05 | 44000 |
| 2022-08-16 | 26.01 | $27.94 | 32500 |
| 2022-08-15 | 25.85 | $27.83 | 42342 |
| 2022-08-12 | 25.66 | $27.34 | 32044 |
| 2022-08-11 | 25.49 | $26.48 | 18833 |
| 2022-08-10 | 25.33 | $26.46 | 22600 |
| 2022-08-09 | 25.19 | $26.15 | 15200 |
| 2022-08-08 | 25.09 | $26.14 | 20342 |
| 2022-08-05 | 24.99 | $26.19 | 20503 |
| 2022-08-04 | 24.89 | $25.78 | 20449 |
| 2022-08-03 | 24.81 | $25.94 | 38221 |
| 2022-08-02 | 24.73 | $25.38 | 21400 |
| 2022-08-01 | 24.68 | $25.49 | 34600 |
| 2022-07-29 | 24.64 | $25.80 | 28320 |
| 2022-07-28 | 24.55 | $25.65 | 64931 |
| 2022-07-27 | 24.48 | $25.68 | 17700 |
| 2022-07-26 | 24.40 | $25.35 | 9600 |
| 2022-07-25 | 24.35 | $25.42 | 15927 |
| 2022-07-22 | 24.31 | $24.88 | 19000 |
| 2022-07-21 | 24.29 | $25.13 | 18819 |
| 2022-07-20 | 24.26 | $25.10 | 57622 |
| 2022-07-19 | 24.22 | $24.74 | 20836 |
| 2022-07-18 | 24.19 | $24.10 | 25600 |
| 2022-07-15 | 24.17 | $24.00 | 30400 |
| 2022-07-14 | 24.18 | $23.26 | 36900 |
| 2022-07-13 | 24.19 | $23.56 | 25003 |
| 2022-07-12 | 24.19 | $24.15 | 18600 |
| 2022-07-11 | 24.17 | $24.14 | 21807 |
| 2022-07-08 | 24.21 | $24.24 | 19931 |
| 2022-07-07 | 24.25 | $24.17 | 16500 |
| 2022-07-06 | 24.31 | $24.32 | 19223 |
| 2022-07-05 | 24.35 | $24.44 | 16000 |
| 2022-07-01 | 24.38 | $24.57 | 16300 |
| 2022-06-30 | 24.41 | $24.19 | 24200 |
| 2022-06-29 | 24.46 | $24.11 | 14900 |
| 2022-06-28 | 24.51 | $24.14 | 20729 |
| 2022-06-27 | 24.55 | $24.41 | 22027 |
| 2022-06-24 | 24.57 | $24.64 | 62441 |
| 2022-06-23 | 24.56 | $24.31 | 26835 |
| 2022-06-22 | 24.56 | $24.58 | 25246 |
| 2022-06-21 | 24.55 | $24.37 | 20024 |
| 2022-06-17 | 24.53 | $24.04 | 50843 |
| 2022-06-16 | 24.53 | $23.66 | 22900 |
| 2022-06-15 | 24.56 | $24.26 | 39500 |
| 2022-06-14 | 24.61 | $23.55 | 20100 |
| 2022-06-13 | 24.66 | $23.46 | 26400 |
| 2022-06-10 | 24.72 | $23.82 | 8033 |
| 2022-06-09 | 24.77 | $24.85 | 14419 |
| 2022-06-08 | 24.79 | $25.03 | 26429 |
| 2022-06-07 | 24.79 | $25.35 | 16118 |
| 2022-06-06 | 24.79 | $25.22 | 15900 |
| 2022-06-03 | 24.79 | $24.99 | 13746 |
| 2022-06-02 | 24.82 | $25.28 | 17604 |
| 2022-06-01 | 24.85 | $25.11 | 16141 |
| 2022-05-31 | 24.87 | $25.13 | 29500 |
| 2022-05-27 | 24.87 | $24.98 | 13743 |
| 2022-05-26 | 24.87 | $24.82 | 15508 |
| 2022-05-25 | 24.89 | $24.35 | 15300 |
| 2022-05-24 | 24.95 | $24.39 | 24413 |
| 2022-05-23 | 25.02 | $24.43 | 29343 |
| 2022-05-20 | 25.10 | $23.97 | 23300 |
| 2022-05-19 | 25.21 | $23.87 | 39672 |
| 2022-05-18 | 25.36 | $24.33 | 20000 |
| 2022-05-17 | 25.48 | $25.17 | 17400 |
| 2022-05-16 | 25.54 | $24.60 | 16537 |
| 2022-05-13 | 25.56 | $24.76 | 20300 |
| 2022-05-12 | 25.57 | $24.86 | 25700 |
| 2022-05-11 | 25.58 | $25.12 | 18300 |
| 2022-05-10 | 25.56 | $25.11 | 17016 |
| 2022-05-09 | 25.54 | $25.30 | 24300 |
| 2022-05-06 | 25.52 | $25.29 | 18507 |
| 2022-05-05 | 25.51 | $25.51 | 25910 |
| 2022-05-04 | 25.51 | $25.97 | 21930 |
| 2022-05-03 | 25.50 | $25.41 | 18900 |
| 2022-05-02 | 25.53 | $25.20 | 42200 |
| 2022-04-29 | 25.58 | $24.85 | 28700 |
| 2022-04-28 | 25.65 | $25.27 | 28001 |
| 2022-04-27 | 25.71 | $25.58 | 31500 |
| 2022-04-26 | 25.80 | $25.70 | 26327 |
| 2022-04-25 | 25.86 | $26.13 | 29522 |
| 2022-04-22 | 25.90 | $26.23 | 39741 |
| 2022-04-21 | 25.93 | $26.79 | 32900 |
| 2022-04-20 | 25.92 | $26.74 | 39000 |
| 2022-04-19 | 25.94 | $26.30 | 32600 |
| 2022-04-18 | 25.98 | $25.02 | 11200 |
| 2022-04-14 | 26.06 | $25.00 | 17430 |
| 2022-04-13 | 26.16 | $25.10 | 15721 |
| 2022-04-12 | 26.28 | $24.78 | 26400 |
| 2022-04-11 | 26.40 | $24.68 | 33815 |
| 2022-04-08 | 26.52 | $24.89 | 20809 |
| 2022-04-07 | 26.60 | $25.10 | 18100 |
| 2022-04-06 | 26.67 | $25.48 | 24411 |
| 2022-04-05 | 26.71 | $25.79 | 20600 |
| 2022-04-04 | 26.71 | $25.97 | 22843 |
| 2022-04-01 | 26.68 | $26.18 | 22901 |
| 2022-03-31 | 26.66 | $26.32 | 22635 |
| 2022-03-30 | 26.66 | $26.49 | 30212 |
| 2022-03-29 | 26.64 | $27.26 | 19200 |
| 2022-03-28 | 26.54 | $26.97 | 13035 |
| 2022-03-25 | 26.50 | $26.99 | 20323 |
| 2022-03-24 | 26.48 | $26.81 | 13044 |
| 2022-03-23 | 26.43 | $26.45 | 18100 |
| 2022-03-22 | 26.43 | $27.14 | 21500 |
| 2022-03-21 | 26.38 | $27.14 | 38618 |
| 2022-03-18 | 26.35 | $26.58 | 86515 |
| 2022-03-17 | 26.35 | $27.08 | 29800 |
| 2022-03-16 | 26.35 | $27.55 | 29300 |
| 2022-03-15 | 26.32 | $27.14 | 37000 |
| 2022-03-14 | 26.29 | $26.97 | 22300 |
| 2022-03-11 | 26.28 | $26.64 | 33118 |
| 2022-03-10 | 26.30 | $26.40 | 22547 |
| 2022-03-09 | 26.33 | $26.25 | 20125 |
| 2022-03-08 | 26.41 | $25.87 | 42131 |
| 2022-03-07 | 26.48 | $25.37 | 26000 |
| 2022-03-04 | 26.59 | $25.79 | 20012 |
| 2022-03-03 | 26.65 | $26.39 | 23500 |
| 2022-03-02 | 26.66 | $26.06 | 16500 |
| 2022-03-01 | 26.68 | $25.29 | 36421 |
| 2022-02-28 | 26.75 | $26.15 | 32221 |
| 2022-02-25 | 26.78 | $26.44 | 10943 |
| 2022-02-24 | 26.78 | $25.88 | 41611 |
| 2022-02-23 | 26.84 | $26.45 | 33626 |
| 2022-02-22 | 26.87 | $26.16 | 17000 |
| 2022-02-18 | 26.92 | $26.51 | 20700 |
| 2022-02-17 | 26.91 | $26.55 | 20121 |
| 2022-02-16 | 26.92 | $27.10 | 14714 |
| 2022-02-15 | 26.92 | $26.92 | 18600 |
| 2022-02-14 | 26.96 | $26.70 | 14500 |
| 2022-02-11 | 27.02 | $26.77 | 22200 |
| 2022-02-10 | 27.07 | $26.94 | 29700 |
| 2022-02-09 | 27.10 | $27.10 | 25400 |
| 2022-02-08 | 27.13 | $27.66 | 21212 |
| 2022-02-07 | 27.14 | $27.39 | 23600 |
| 2022-02-04 | 27.16 | $27.49 | 36222 |
| 2022-02-03 | 27.15 | $27.08 | 37414 |
| 2022-02-02 | 27.14 | $26.53 | 33737 |
| 2022-02-01 | 27.16 | $26.55 | 39100 |
| 2022-01-31 | 27.18 | $26.71 | 28743 |
| 2022-01-28 | 27.17 | $26.72 | 23530 |
| 2022-01-27 | 27.16 | $26.48 | 19714 |
| 2022-01-26 | 27.19 | $27.05 | 30740 |
| 2022-01-25 | 27.18 | $27.06 | 31000 |
| 2022-01-24 | 27.18 | $26.99 | 45832 |
| 2022-01-21 | 27.17 | $26.43 | 34814 |
| 2022-01-20 | 27.17 | $26.68 | 20615 |
| 2022-01-19 | 27.16 | $27.19 | 23225 |
| 2022-01-18 | 27.09 | $27.65 | 25506 |
| 2022-01-14 | 27.02 | $28.00 | 19718 |
| 2022-01-13 | 26.95 | $27.63 | 21400 |
| 2022-01-12 | 26.90 | $27.56 | 26000 |
| 2022-01-11 | 26.86 | $27.80 | 26600 |
| 2022-01-10 | 26.81 | $27.73 | 38833 |
| 2022-01-07 | 26.77 | $27.79 | 19224 |
| 2022-01-06 | 26.72 | $27.42 | 44127 |
| 2022-01-05 | 26.70 | $26.76 | 46400 |
| 2022-01-04 | 26.72 | $26.99 | 53000 |
| 2022-01-03 | 26.72 | $26.92 | 25941 |
| 2021-12-31 | 26.74 | $26.50 | 14000 |
| 2021-12-30 | 26.78 | $26.65 | 20805 |
| 2021-12-29 | 26.78 | $26.92 | 14900 |
| 2021-12-28 | 26.75 | $26.91 | 58000 |
| 2021-12-27 | 26.74 | $27.12 | 32545 |
| 2021-12-23 | 26.73 | $26.70 | 17100 |
| 2021-12-22 | 26.79 | $26.51 | 40108 |
| 2021-12-21 | 26.89 | $26.37 | 17434 |
| 2021-12-20 | 26.98 | $25.94 | 39436 |
| 2021-12-17 | 27.06 | $26.21 | 71708 |
| 2021-12-16 | 27.14 | $26.49 | 62800 |
| 2021-12-15 | 27.18 | $26.71 | 71739 |
| 2021-12-14 | 27.23 | $26.81 | 48403 |
| 2021-12-13 | 27.27 | $26.78 | 30700 |
| 2021-12-10 | 27.30 | $26.82 | 27748 |
| 2021-12-09 | 27.34 | $26.85 | 24100 |
| 2021-12-08 | 27.35 | $27.09 | 21604 |
| 2021-12-07 | 27.33 | $27.06 | 27900 |
| 2021-12-06 | 27.34 | $27.11 | 32018 |
| 2021-12-03 | 27.35 | $27.20 | 72400 |
| 2021-12-02 | 27.31 | $27.43 | 27014 |
| 2021-12-01 | 27.25 | $26.61 | 72800 |
| 2021-11-30 | 27.21 | $26.35 | 29100 |
| 2021-11-29 | 27.18 | $26.61 | 26408 |
| 2021-11-26 | 27.13 | $26.91 | 44940 |
| 2021-11-24 | 27.04 | $27.88 | 17600 |
| 2021-11-23 | 26.89 | $28.56 | 36300 |
| 2021-11-22 | 26.74 | $28.13 | 33100 |
| 2021-11-19 | 26.59 | $27.59 | 24629 |
| 2021-11-18 | 26.42 | $27.76 | 42300 |
| 2021-11-17 | 26.25 | $27.38 | 24308 |
| 2021-11-16 | 26.07 | $27.68 | 27209 |
| 2021-11-15 | 25.90 | $27.52 | 17838 |
| 2021-11-12 | 25.75 | $27.50 | 43000 |
| 2021-11-11 | 25.63 | $27.52 | 32900 |
| 2021-11-10 | 25.49 | $27.04 | 33100 |
| 2021-11-09 | 25.37 | $26.68 | 19400 |
| 2021-11-08 | 25.27 | $27.31 | 24936 |
| 2021-11-05 | 25.14 | $27.42 | 45910 |
| 2021-11-04 | 25.02 | $26.24 | 25900 |
| 2021-11-03 | 24.94 | $26.26 | 39000 |
| 2021-11-02 | 24.84 | $25.81 | 30430 |
| 2021-11-01 | 24.76 | $25.79 | 32903 |
| 2021-10-29 | 24.70 | $25.67 | 22900 |
| 2021-10-28 | 24.65 | $25.12 | 17000 |
| 2021-10-27 | 24.61 | $24.91 | 38200 |
| 2021-10-26 | 24.60 | $25.51 | 41800 |
| 2021-10-25 | 24.55 | $25.02 | 47300 |
| 2021-10-22 | 24.55 | $24.27 | 31600 |
| 2021-10-21 | 24.54 | $24.31 | 50200 |
| 2021-10-20 | 24.52 | $23.84 | 54500 |
| 2021-10-19 | 24.49 | $24.22 | 27921 |
| 2021-10-18 | 24.44 | $24.63 | 21214 |
| 2021-10-15 | 24.37 | $24.99 | 47900 |
| 2021-10-14 | 24.32 | $24.85 | 19140 |
| 2021-10-13 | 24.26 | $24.63 | 24516 |
| 2021-10-12 | 24.25 | $24.67 | 13206 |
| 2021-10-11 | 24.21 | $24.63 | 13400 |
| 2021-10-08 | 24.19 | $24.93 | 16600 |
| 2021-10-07 | 24.14 | $24.68 | 60038 |
| 2021-10-06 | 24.11 | $24.25 | 34207 |
| 2021-10-05 | 24.11 | $24.35 | 26300 |
| 2021-10-04 | 24.12 | $24.49 | 27303 |
| 2021-10-01 | 24.13 | $24.70 | 33826 |
| 2021-09-30 | 24.15 | $24.34 | 24107 |
| 2021-09-29 | 24.17 | $24.68 | 12200 |
| 2021-09-28 | 24.16 | $24.58 | 23800 |
| 2021-09-27 | 24.16 | $24.87 | 29135 |
| 2021-09-24 | 24.16 | $24.25 | 13311 |
| 2021-09-23 | 24.18 | $23.87 | 18700 |
| 2021-09-22 | 24.23 | $23.26 | 21900 |
| 2021-09-21 | 24.33 | $23.09 | 13949 |
| 2021-09-20 | 24.42 | $23.36 | 36100 |
| 2021-09-17 | 24.51 | $23.89 | 131730 |
| 2021-09-16 | 24.57 | $23.72 | 66600 |
| 2021-09-15 | 24.63 | $24.31 | 58702 |
| 2021-09-14 | 24.67 | $24.02 | 31516 |
| 2021-09-13 | 24.72 | $24.18 | 23734 |
| 2021-09-10 | 24.76 | $23.94 | 33107 |
| 2021-09-09 | 24.83 | $24.02 | 33600 |
| 2021-09-08 | 24.89 | $24.31 | 26648 |
| 2021-09-07 | 24.94 | $24.53 | 21400 |
| 2021-09-03 | 24.96 | $24.71 | 19727 |
| 2021-09-02 | 24.98 | $24.99 | 35200 |
| 2021-09-01 | 24.93 | $24.77 | 29900 |
| 2021-08-31 | 24.86 | $24.58 | 20700 |
| 2021-08-30 | 24.80 | $24.49 | 24600 |
| 2021-08-27 | 24.72 | $24.98 | 49884 |
| 2021-08-26 | 24.63 | $24.55 | 32515 |
| 2021-08-25 | 24.57 | $24.99 | 8700 |
| 2021-08-24 | 24.49 | $25.10 | 26835 |
| 2021-08-23 | 24.39 | $25.04 | 24719 |
| 2021-08-20 | 24.30 | $25.11 | 27500 |
| 2021-08-19 | 24.20 | $25.07 | 40700 |
| 2021-08-18 | 24.09 | $24.96 | 22919 |
| 2021-08-17 | 23.99 | $25.01 | 29700 |
| 2021-08-16 | 23.89 | $25.02 | 33800 |
| 2021-08-13 | 23.76 | $25.07 | 23009 |
| 2021-08-12 | 23.66 | $25.21 | 22803 |
| 2021-08-11 | 23.58 | $25.30 | 18200 |
| 2021-08-10 | 23.48 | $25.32 | 18100 |
| 2021-08-09 | 23.36 | $24.95 | 44611 |
| 2021-08-06 | 23.27 | $25.10 | 97529 |
| 2021-08-05 | 23.17 | $23.99 | 51328 |
| 2021-08-04 | 23.08 | $23.30 | 26324 |
| 2021-08-03 | 23.07 | $23.35 | 27000 |
| 2021-08-02 | 23.08 | $23.02 | 25200 |
| 2021-07-30 | 23.11 | $23.06 | 26700 |
| 2021-07-29 | 23.12 | $23.42 | 21702 |
| 2021-07-28 | 23.09 | $23.30 | 19500 |
| 2021-07-27 | 23.06 | $23.17 | 31034 |
| 2021-07-26 | 23.05 | $23.21 | 18424 |
| 2021-07-23 | 23.01 | $23.13 | 34800 |
| 2021-07-22 | 23.01 | $22.93 | 35600 |
| 2021-07-21 | 23.01 | $22.99 | 37700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.49
2026-07-17
Close Price
$34.27
Vol: 171400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.49
Average
23.86
Maximum
33.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.49 | $34.27 | 171400 |
| 2026-07-16 | 33.40 | $35.15 | 151800 |
| 2026-07-15 | 33.22 | $33.98 | 113800 |
| 2026-07-14 | 33.14 | $33.43 | 170810 |
| 2026-07-13 | 33.11 | $33.68 | 145700 |
| 2026-07-10 | 33.05 | $33.62 | 63400 |
| 2026-07-09 | 32.99 | $33.46 | 156800 |
| 2026-07-08 | 32.94 | $32.97 | 209346 |
| 2026-07-07 | 32.94 | $33.38 | 113600 |
| 2026-07-06 | 32.89 | $33.74 | 121700 |
| 2026-07-02 | 32.80 | $33.69 | 163000 |
| 2026-07-01 | 32.71 | $34.32 | 160500 |
| 2026-06-30 | 32.54 | $33.71 | 129000 |
| 2026-06-29 | 32.41 | $33.86 | 149131 |
| 2026-06-26 | 32.26 | $33.97 | 765400 |
| 2026-06-25 | 32.08 | $33.55 | 135900 |
| 2026-06-24 | 31.93 | $33.57 | 206102 |
| 2026-06-23 | 31.75 | $33.06 | 166900 |
| 2026-06-22 | 31.62 | $32.32 | 112423 |
| 2026-06-18 | 31.54 | $32.16 | 516900 |
| 2026-06-17 | 31.48 | $31.91 | 130800 |
| 2026-06-16 | 31.43 | $32.21 | 186000 |
| 2026-06-15 | 31.35 | $32.56 | 231914 |
| 2026-06-12 | 31.22 | $32.80 | 243700 |
| 2026-06-11 | 31.06 | $32.58 | 265946 |
| 2026-06-10 | 30.90 | $32.29 | 121617 |
| 2026-06-09 | 30.75 | $31.77 | 106749 |
| 2026-06-08 | 30.64 | $31.37 | 84938 |
| 2026-06-05 | 30.57 | $31.05 | 134900 |
| 2026-06-04 | 30.51 | $31.00 | 128135 |
| 2026-06-03 | 30.46 | $29.74 | 108400 |
| 2026-06-02 | 30.54 | $30.76 | 108012 |
| 2026-06-01 | 30.52 | $30.16 | 135914 |
| 2026-05-29 | 30.55 | $30.67 | 520147 |
| 2026-05-28 | 30.54 | $30.80 | 116600 |
| 2026-05-27 | 30.51 | $30.80 | 90923 |
| 2026-05-26 | 30.48 | $31.14 | 91436 |
| 2026-05-22 | 30.41 | $30.65 | 87015 |
| 2026-05-21 | 30.39 | $30.81 | 122337 |
| 2026-05-20 | 30.35 | $30.52 | 118200 |
| 2026-05-19 | 30.33 | $29.91 | 107748 |
| 2026-05-18 | 30.37 | $30.07 | 121200 |
| 2026-05-15 | 30.40 | $29.39 | 154315 |
| 2026-05-14 | 30.51 | $30.39 | 97400 |
| 2026-05-13 | 30.52 | $30.31 | 119400 |
| 2026-05-12 | 30.55 | $30.50 | 87442 |
| 2026-05-11 | 30.55 | $30.73 | 75900 |
| 2026-05-08 | 30.53 | $31.18 | 87213 |
| 2026-05-07 | 30.46 | $30.97 | 76103 |
| 2026-05-06 | 30.41 | $30.94 | 79400 |
| 2026-05-05 | 30.35 | $30.79 | 103900 |
| 2026-05-04 | 30.31 | $30.24 | 91402 |
| 2026-05-01 | 30.31 | $30.68 | 78029 |
| 2026-04-30 | 30.28 | $30.38 | 105000 |
| 2026-04-29 | 30.27 | $30.33 | 151004 |
| 2026-04-28 | 30.26 | $31.25 | 122445 |
| 2026-04-27 | 30.15 | $30.80 | 127114 |
| 2026-04-24 | 30.09 | $30.17 | 110634 |
| 2026-04-23 | 30.08 | $30.49 | 115303 |
| 2026-04-22 | 30.03 | $30.22 | 131323 |
| 2026-04-21 | 30.01 | $29.90 | 195200 |
| 2026-04-20 | 30.03 | $30.98 | 165629 |
| 2026-04-17 | 29.93 | $31.35 | 281313 |
| 2026-04-16 | 29.78 | $30.47 | 123406 |
| 2026-04-15 | 29.70 | $30.50 | 111037 |
| 2026-04-14 | 29.62 | $30.88 | 116312 |
| 2026-04-13 | 29.49 | $30.94 | 163633 |
| 2026-04-10 | 29.33 | $31.20 | 127000 |
| 2026-04-09 | 29.14 | $31.31 | 163300 |
| 2026-04-08 | 28.91 | $30.78 | 173713 |
| 2026-04-07 | 28.71 | $30.47 | 166600 |
| 2026-04-06 | 28.52 | $29.94 | 166333 |
| 2026-04-02 | 28.37 | $29.31 | 312000 |
| 2026-04-01 | 28.28 | $29.31 | 136844 |
| 2026-03-31 | 28.17 | $28.96 | 182000 |
| 2026-03-30 | 28.08 | $28.60 | 176200 |
| 2026-03-27 | 28.03 | $28.37 | 146700 |
| 2026-03-26 | 27.99 | $28.56 | 264100 |
| 2026-03-25 | 27.93 | $28.52 | 269700 |
| 2026-03-24 | 27.87 | $28.33 | 264605 |
| 2026-03-23 | 27.83 | $28.17 | 391400 |
| 2026-03-20 | 27.79 | $27.45 | 236200 |
| 2026-03-19 | 27.82 | $27.61 | 200906 |
| 2026-03-18 | 27.85 | $27.07 | 143500 |
| 2026-03-17 | 27.93 | $27.48 | 176031 |
| 2026-03-16 | 27.98 | $27.42 | 161200 |
| 2026-03-13 | 28.03 | $27.13 | 140800 |
| 2026-03-12 | 28.13 | $27.09 | 137100 |
| 2026-03-11 | 28.24 | $26.97 | 81406 |
| 2026-03-10 | 28.37 | $27.42 | 91722 |
| 2026-03-09 | 28.47 | $27.36 | 121300 |
| 2026-03-06 | 28.59 | $27.48 | 125400 |
| 2026-03-05 | 28.71 | $27.86 | 125722 |
| 2026-03-04 | 28.80 | $28.51 | 113100 |
| 2026-03-03 | 28.83 | $28.27 | 116100 |
| 2026-03-02 | 28.88 | $28.53 | 118544 |
| 2026-02-27 | 28.92 | $28.01 | 168449 |
| 2026-02-26 | 29.02 | $29.56 | 115134 |
| 2026-02-25 | 28.96 | $29.69 | 260746 |
| 2026-02-24 | 28.88 | $29.17 | 174734 |
| 2026-02-23 | 28.85 | $29.10 | 235300 |
| 2026-02-20 | 28.83 | $29.98 | 138333 |
| 2026-02-19 | 28.71 | $29.49 | 113033 |
| 2026-02-18 | 28.62 | $29.49 | 150534 |
| 2026-02-17 | 28.53 | $29.86 | 128500 |
| 2026-02-13 | 28.39 | $29.68 | 141800 |
| 2026-02-12 | 28.26 | $29.51 | 195418 |
| 2026-02-11 | 28.13 | $29.85 | 496006 |
| 2026-02-10 | 27.95 | $28.73 | 131907 |
| 2026-02-09 | 27.86 | $29.12 | 85715 |
| 2026-02-06 | 27.73 | $29.16 | 158711 |
| 2026-02-05 | 27.58 | $29.06 | 117000 |
| 2026-02-04 | 27.42 | $29.00 | 173440 |
| 2026-02-03 | 27.26 | $28.62 | 118500 |
| 2026-02-02 | 27.12 | $28.29 | 181347 |
| 2026-01-30 | 26.99 | $27.70 | 129912 |
| 2026-01-29 | 26.92 | $27.30 | 131138 |
| 2026-01-28 | 26.88 | $26.85 | 186600 |
| 2026-01-27 | 26.88 | $27.06 | 126127 |
| 2026-01-26 | 26.86 | $27.09 | 106700 |
| 2026-01-23 | 26.84 | $27.09 | 121611 |
| 2026-01-22 | 26.81 | $28.17 | 122827 |
| 2026-01-21 | 26.67 | $28.06 | 183316 |
| 2026-01-20 | 26.52 | $26.69 | 210944 |
| 2026-01-16 | 26.50 | $27.10 | 200138 |
| 2026-01-15 | 26.44 | $27.00 | 235500 |
| 2026-01-14 | 26.38 | $26.40 | 77000 |
| 2026-01-13 | 26.38 | $25.93 | 85800 |
| 2026-01-12 | 26.43 | $26.06 | 81530 |
| 2026-01-09 | 26.46 | $26.23 | 108300 |
| 2026-01-08 | 26.49 | $26.50 | 184000 |
| 2026-01-07 | 26.49 | $25.87 | 111800 |
| 2026-01-06 | 26.55 | $26.16 | 142500 |
| 2026-01-05 | 26.59 | $26.14 | 272379 |
| 2026-01-02 | 26.64 | $25.74 | 145606 |
| 2025-12-31 | 26.74 | $26.17 | 91127 |
| 2025-12-30 | 26.80 | $26.39 | 79500 |
| 2025-12-29 | 26.84 | $26.63 | 103302 |
| 2025-12-26 | 26.86 | $26.82 | 147023 |
| 2025-12-24 | 26.87 | $26.87 | 79411 |
| 2025-12-23 | 26.86 | $26.88 | 122600 |
| 2025-12-22 | 26.86 | $27.15 | 121200 |
| 2025-12-19 | 26.83 | $27.37 | 278900 |
| 2025-12-18 | 26.78 | $27.80 | 121100 |
| 2025-12-17 | 26.67 | $27.60 | 107300 |
| 2025-12-16 | 26.57 | $27.72 | 117000 |
| 2025-12-15 | 26.45 | $27.85 | 127817 |
| 2025-12-12 | 26.30 | $27.88 | 164901 |
| 2025-12-11 | 26.14 | $27.75 | 142311 |
| 2025-12-10 | 25.97 | $27.61 | 203200 |
| 2025-12-09 | 25.79 | $26.66 | 83000 |
| 2025-12-08 | 25.70 | $26.55 | 129048 |
| 2025-12-05 | 25.61 | $26.53 | 161928 |
| 2025-12-04 | 25.52 | $26.94 | 123100 |
| 2025-12-03 | 25.37 | $26.95 | 117816 |
| 2025-12-02 | 25.20 | $26.17 | 154042 |
| 2025-12-01 | 25.10 | $26.24 | 143111 |
| 2025-11-28 | 24.98 | $25.92 | 57911 |
| 2025-11-26 | 24.88 | $26.17 | 152923 |
| 2025-11-25 | 24.74 | $26.00 | 122503 |
| 2025-11-24 | 24.61 | $25.21 | 116639 |
| 2025-11-21 | 24.55 | $25.02 | 113040 |
| 2025-11-20 | 24.50 | $24.20 | 142800 |
| 2025-11-19 | 24.53 | $24.02 | 59718 |
| 2025-11-18 | 24.58 | $24.00 | 75200 |
| 2025-11-17 | 24.64 | $24.33 | 151426 |
| 2025-11-14 | 24.68 | $24.98 | 88800 |
| 2025-11-13 | 24.64 | $25.00 | 114024 |
| 2025-11-12 | 24.61 | $25.04 | 75005 |
| 2025-11-11 | 24.56 | $25.15 | 59321 |
| 2025-11-10 | 24.50 | $24.89 | 110300 |
| 2025-11-07 | 24.46 | $24.77 | 89740 |
| 2025-11-06 | 24.42 | $24.47 | 63302 |
| 2025-11-05 | 24.42 | $24.69 | 86100 |
| 2025-11-04 | 24.39 | $24.46 | 113504 |
| 2025-11-03 | 24.38 | $24.52 | 138736 |
| 2025-10-31 | 24.37 | $24.60 | 82912 |
| 2025-10-30 | 24.34 | $24.20 | 95223 |
| 2025-10-29 | 24.36 | $24.29 | 163110 |
| 2025-10-28 | 24.37 | $24.45 | 71621 |
| 2025-10-27 | 24.36 | $24.52 | 93000 |
| 2025-10-24 | 24.34 | $24.74 | 59600 |
| 2025-10-23 | 24.30 | $24.30 | 85317 |
| 2025-10-22 | 24.30 | $24.39 | 106300 |
| 2025-10-21 | 24.29 | $24.21 | 82100 |
| 2025-10-20 | 24.30 | $24.19 | 130600 |
| 2025-10-17 | 24.31 | $23.17 | 118322 |
| 2025-10-16 | 24.43 | $23.04 | 159139 |
| 2025-10-15 | 24.57 | $24.46 | 87048 |
| 2025-10-14 | 24.58 | $24.65 | 95747 |
| 2025-10-13 | 24.58 | $23.86 | 136349 |
| 2025-10-10 | 24.65 | $23.60 | 208300 |
| 2025-10-09 | 24.76 | $24.38 | 135200 |
| 2025-10-08 | 24.80 | $24.33 | 130930 |
| 2025-10-07 | 24.85 | $24.31 | 137900 |
| 2025-10-06 | 24.91 | $24.33 | 104937 |
| 2025-10-03 | 24.97 | $24.04 | 123200 |
| 2025-10-02 | 25.07 | $23.62 | 108600 |
| 2025-10-01 | 25.22 | $24.00 | 99331 |
| 2025-09-30 | 25.35 | $24.20 | 104800 |
| 2025-09-29 | 25.47 | $24.43 | 114445 |
| 2025-09-26 | 25.58 | $24.93 | 70639 |
| 2025-09-25 | 25.65 | $25.11 | 97400 |
| 2025-09-24 | 25.71 | $25.23 | 129800 |
| 2025-09-23 | 25.76 | $25.58 | 140027 |
| 2025-09-22 | 25.78 | $25.81 | 179444 |
| 2025-09-19 | 25.77 | $26.15 | 544525 |
| 2025-09-18 | 25.73 | $26.65 | 155800 |
| 2025-09-17 | 25.64 | $25.68 | 155909 |
| 2025-09-16 | 25.63 | $25.42 | 104524 |
| 2025-09-15 | 25.66 | $25.71 | 86232 |
| 2025-09-12 | 25.65 | $25.81 | 83414 |
| 2025-09-11 | 25.63 | $26.05 | 100800 |
| 2025-09-10 | 25.59 | $25.84 | 69631 |
| 2025-09-09 | 25.56 | $25.90 | 108800 |
| 2025-09-08 | 25.53 | $26.20 | 118500 |
| 2025-09-05 | 25.46 | $26.05 | 87600 |
| 2025-09-04 | 25.39 | $26.31 | 103400 |
| 2025-09-03 | 25.30 | $26.01 | 134048 |
| 2025-09-02 | 25.22 | $26.08 | 144923 |
| 2025-08-29 | 25.13 | $26.31 | 97500 |
| 2025-08-28 | 25.01 | $26.52 | 79741 |
| 2025-08-27 | 24.85 | $26.78 | 91530 |
| 2025-08-26 | 24.65 | $26.63 | 85528 |
| 2025-08-25 | 24.44 | $26.15 | 81736 |
| 2025-08-22 | 24.26 | $26.32 | 244117 |
| 2025-08-21 | 24.04 | $24.95 | 102007 |
| 2025-08-20 | 23.94 | $25.01 | 98600 |
| 2025-08-19 | 23.83 | $24.89 | 105000 |
| 2025-08-18 | 23.72 | $24.98 | 185400 |
| 2025-08-15 | 23.59 | $25.09 | 521800 |
| 2025-08-14 | 23.43 | $25.21 | 196000 |
| 2025-08-13 | 23.24 | $24.85 | 199400 |
| 2025-08-12 | 23.07 | $24.01 | 157911 |
| 2025-08-11 | 22.97 | $22.58 | 94000 |
| 2025-08-08 | 23.01 | $22.36 | 167548 |
| 2025-08-07 | 23.08 | $21.77 | 167800 |
| 2025-08-06 | 23.22 | $22.28 | 108520 |
| 2025-08-05 | 23.32 | $22.53 | 115134 |
| 2025-08-04 | 23.40 | $22.57 | 153700 |
| 2025-08-01 | 23.49 | $22.48 | 216637 |
| 2025-07-31 | 23.60 | $22.95 | 240100 |
| 2025-07-30 | 23.67 | $23.15 | 237930 |
| 2025-07-29 | 23.72 | $23.48 | 183943 |
| 2025-07-28 | 23.75 | $24.00 | 225347 |
| 2025-07-25 | 23.72 | $24.01 | 209300 |
| 2025-07-24 | 23.69 | $24.40 | 155631 |
| 2025-07-23 | 23.61 | $24.23 | 329200 |
| 2025-07-22 | 23.55 | $23.57 | 79613 |
| 2025-07-21 | 23.55 | $23.74 | 109400 |
| 2025-07-18 | 23.53 | $23.70 | 83318 |
| 2025-07-17 | 23.51 | $24.18 | 164700 |
| 2025-07-16 | 23.44 | $23.82 | 92819 |
| 2025-07-15 | 23.40 | $23.83 | 155235 |
| 2025-07-14 | 23.35 | $24.28 | 199600 |
| 2025-07-11 | 23.25 | $23.68 | 100900 |
| 2025-07-10 | 23.21 | $24.22 | 115000 |
| 2025-07-09 | 23.10 | $24.19 | 98100 |
| 2025-07-08 | 22.99 | $24.12 | 85300 |
| 2025-07-07 | 22.87 | $24.07 | 85200 |
| 2025-07-03 | 22.74 | $24.41 | 69400 |
| 2025-07-02 | 22.57 | $24.00 | 106700 |
| 2025-07-01 | 22.42 | $23.70 | 121728 |
| 2025-06-30 | 22.28 | $22.86 | 80507 |
| 2025-06-27 | 22.22 | $22.89 | 146116 |
| 2025-06-26 | 22.15 | $22.88 | 37024 |
| 2025-06-25 | 22.07 | $22.35 | 47007 |
| 2025-06-24 | 22.04 | $22.64 | 37100 |
| 2025-06-23 | 21.98 | $22.46 | 43034 |
| 2025-06-20 | 21.93 | $21.89 | 97200 |
| 2025-06-18 | 21.93 | $21.77 | 60800 |
| 2025-06-17 | 21.95 | $21.52 | 43900 |
| 2025-06-16 | 22.00 | $21.70 | 67709 |
| 2025-06-13 | 22.03 | $21.84 | 91100 |
| 2025-06-12 | 22.05 | $22.22 | 54129 |
| 2025-06-11 | 22.03 | $22.16 | 56128 |
| 2025-06-10 | 22.01 | $22.26 | 38748 |
| 2025-06-09 | 21.99 | $21.93 | 44600 |
| 2025-06-06 | 21.99 | $21.98 | 60015 |
| 2025-06-05 | 22.00 | $21.40 | 75800 |
| 2025-06-04 | 22.06 | $21.35 | 50200 |
| 2025-06-03 | 22.13 | $21.73 | 48600 |
| 2025-06-02 | 22.18 | $21.42 | 92840 |
| 2025-05-30 | 22.26 | $21.67 | 55800 |
| 2025-05-29 | 22.32 | $22.12 | 40700 |
| 2025-05-28 | 22.34 | $22.04 | 60803 |
| 2025-05-27 | 22.37 | $22.41 | 46500 |
| 2025-05-23 | 22.36 | $21.74 | 44400 |
| 2025-05-22 | 22.43 | $21.98 | 94749 |
| 2025-05-21 | 22.48 | $22.08 | 90300 |
| 2025-05-20 | 22.52 | $22.80 | 84600 |
| 2025-05-19 | 22.49 | $22.78 | 52300 |
| 2025-05-16 | 22.46 | $22.79 | 64000 |
| 2025-05-15 | 22.42 | $23.03 | 77200 |
| 2025-05-14 | 22.36 | $22.83 | 86040 |
| 2025-05-13 | 22.31 | $23.26 | 59721 |
| 2025-05-12 | 22.21 | $23.32 | 113616 |
| 2025-05-09 | 22.09 | $22.47 | 33200 |
| 2025-05-08 | 22.06 | $22.61 | 87207 |
| 2025-05-07 | 22.00 | $22.29 | 49600 |
| 2025-05-06 | 21.97 | $22.38 | 40839 |
| 2025-05-05 | 21.92 | $22.57 | 76902 |
| 2025-05-02 | 21.85 | $22.56 | 47500 |
| 2025-05-01 | 21.78 | $21.99 | 53041 |
| 2025-04-30 | 21.76 | $21.95 | 62100 |
| 2025-04-29 | 21.74 | $22.16 | 57247 |
| 2025-04-28 | 21.69 | $21.92 | 49303 |
| 2025-04-25 | 21.67 | $21.90 | 58444 |
| 2025-04-24 | 21.65 | $22.14 | 76224 |
| 2025-04-23 | 21.59 | $21.73 | 58700 |
| 2025-04-22 | 21.58 | $21.80 | 52200 |
| 2025-04-21 | 21.56 | $21.15 | 75712 |
| 2025-04-17 | 21.60 | $21.37 | 90927 |
| 2025-04-16 | 21.62 | $21.24 | 95500 |
| 2025-04-15 | 21.66 | $20.85 | 155514 |
| 2025-04-14 | 21.75 | $20.94 | 113030 |
| 2025-04-11 | 21.83 | $20.62 | 87533 |
| 2025-04-10 | 21.96 | $20.87 | 124625 |
| 2025-04-09 | 22.08 | $21.72 | 116500 |
| 2025-04-08 | 22.11 | $20.78 | 152530 |
| 2025-04-07 | 22.25 | $20.48 | 104247 |
| 2025-04-04 | 22.44 | $20.27 | 85000 |
| 2025-04-03 | 22.67 | $20.58 | 76307 |
| 2025-04-02 | 22.89 | $22.51 | 58000 |
| 2025-04-01 | 22.93 | $22.34 | 68400 |
| 2025-03-31 | 22.99 | $22.25 | 65112 |
| 2025-03-28 | 23.07 | $22.26 | 54104 |
| 2025-03-27 | 23.15 | $22.83 | 90103 |
| 2025-03-26 | 23.19 | $22.57 | 37200 |
| 2025-03-25 | 23.25 | $22.59 | 70133 |
| 2025-03-24 | 23.32 | $22.83 | 62500 |
| 2025-03-21 | 23.37 | $22.16 | 169400 |
| 2025-03-20 | 23.50 | $22.62 | 31300 |
| 2025-03-19 | 23.59 | $22.97 | 75111 |
| 2025-03-18 | 23.66 | $22.54 | 64900 |
| 2025-03-17 | 23.77 | $22.65 | 46100 |
| 2025-03-14 | 23.89 | $22.80 | 91945 |
| 2025-03-13 | 24.01 | $22.39 | 48300 |
| 2025-03-12 | 24.18 | $22.58 | 89000 |
| 2025-03-11 | 24.35 | $22.36 | 81034 |
| 2025-03-10 | 24.55 | $22.48 | 76011 |
| 2025-03-07 | 24.77 | $23.34 | 125215 |
| 2025-03-06 | 24.92 | $23.48 | 66319 |
| 2025-03-05 | 25.08 | $23.78 | 66902 |
| 2025-03-04 | 25.21 | $24.07 | 57200 |
| 2025-03-03 | 25.33 | $24.76 | 57727 |
| 2025-02-28 | 25.39 | $24.95 | 65100 |
| 2025-02-27 | 25.44 | $24.91 | 81400 |
| 2025-02-26 | 25.49 | $24.72 | 101600 |
| 2025-02-25 | 25.58 | $24.96 | 90211 |
| 2025-02-24 | 25.64 | $24.80 | 74000 |
| 2025-02-21 | 25.73 | $25.23 | 54600 |
| 2025-02-20 | 25.78 | $25.70 | 38334 |
| 2025-02-19 | 25.79 | $25.96 | 46608 |
| 2025-02-18 | 25.77 | $26.30 | 46400 |
| 2025-02-14 | 25.72 | $26.13 | 43015 |
| 2025-02-13 | 25.67 | $26.30 | 51007 |
| 2025-02-12 | 25.61 | $26.23 | 115107 |
| 2025-02-11 | 25.54 | $26.66 | 77111 |
| 2025-02-10 | 25.42 | $26.23 | 169800 |
| 2025-02-07 | 25.34 | $26.21 | 95400 |
| 2025-02-06 | 25.25 | $26.15 | 83336 |
| 2025-02-05 | 25.15 | $25.85 | 109500 |
| 2025-02-04 | 25.08 | $25.43 | 66327 |
| 2025-02-03 | 25.04 | $25.04 | 86002 |
| 2025-01-31 | 25.04 | $25.30 | 128200 |
| 2025-01-30 | 25.02 | $25.23 | 108700 |
| 2025-01-29 | 24.99 | $25.65 | 88101 |
| 2025-01-28 | 24.92 | $25.42 | 88001 |
| 2025-01-27 | 24.87 | $25.59 | 93000 |
| 2025-01-24 | 24.80 | $25.25 | 89121 |
| 2025-01-23 | 24.75 | $25.07 | 177834 |
| 2025-01-22 | 24.71 | $24.85 | 152200 |
| 2025-01-21 | 24.70 | $24.95 | 127700 |
| 2025-01-17 | 24.67 | $24.31 | 107018 |
| 2025-01-16 | 24.71 | $23.99 | 141900 |
| 2025-01-15 | 24.79 | $23.89 | 176108 |
| 2025-01-14 | 24.88 | $23.81 | 171747 |
| 2025-01-13 | 24.99 | $23.32 | 129602 |
| 2025-01-10 | 25.17 | $23.25 | 124300 |
| 2025-01-08 | 25.37 | $24.11 | 41219 |
| 2025-01-07 | 25.51 | $24.12 | 43621 |
| 2025-01-06 | 25.65 | $24.33 | 45400 |
| 2025-01-03 | 25.79 | $24.63 | 36200 |
| 2025-01-02 | 25.91 | $24.53 | 43800 |
| 2024-12-31 | 26.06 | $24.86 | 50404 |
| 2024-12-30 | 26.19 | $24.91 | 30500 |
| 2024-12-27 | 26.32 | $24.90 | 42022 |
| 2024-12-26 | 26.47 | $25.35 | 29300 |
| 2024-12-24 | 26.59 | $25.34 | 17431 |
| 2024-12-23 | 26.72 | $25.17 | 48646 |
| 2024-12-20 | 26.88 | $25.34 | 131533 |
| 2024-12-19 | 27.04 | $25.07 | 40234 |
| 2024-12-18 | 27.25 | $25.42 | 76003 |
| 2024-12-17 | 27.44 | $26.89 | 51200 |
| 2024-12-16 | 27.50 | $27.39 | 33839 |
| 2024-12-13 | 27.51 | $27.25 | 41700 |
| 2024-12-12 | 27.54 | $27.41 | 36700 |
| 2024-12-11 | 27.56 | $27.54 | 66423 |
| 2024-12-10 | 27.56 | $27.41 | 46623 |
| 2024-12-09 | 27.57 | $27.40 | 45300 |
| 2024-12-06 | 27.59 | $27.49 | 32000 |
| 2024-12-05 | 27.60 | $27.74 | 32439 |
| 2024-12-04 | 27.59 | $27.88 | 47621 |
| 2024-12-03 | 27.56 | $27.85 | 53900 |
| 2024-12-02 | 27.52 | $28.29 | 54800 |
| 2024-11-29 | 27.44 | $27.91 | 38700 |
| 2024-11-27 | 27.39 | $28.22 | 51915 |
| 2024-11-26 | 27.31 | $28.26 | 58100 |
| 2024-11-25 | 27.21 | $28.38 | 62800 |
| 2024-11-22 | 27.08 | $28.13 | 47600 |
| 2024-11-21 | 26.97 | $27.58 | 63100 |
| 2024-11-20 | 26.91 | $27.44 | 49600 |
| 2024-11-19 | 26.85 | $27.59 | 41122 |
| 2024-11-18 | 26.78 | $27.31 | 44600 |
| 2024-11-15 | 26.72 | $27.63 | 47224 |
| 2024-11-14 | 26.62 | $27.94 | 41800 |
| 2024-11-13 | 26.49 | $27.87 | 52500 |
| 2024-11-12 | 26.34 | $28.41 | 79635 |
| 2024-11-11 | 26.12 | $28.78 | 55340 |
| 2024-11-08 | 25.84 | $27.82 | 52400 |
| 2024-11-07 | 25.63 | $27.70 | 99727 |
| 2024-11-06 | 25.42 | $29.25 | 289513 |
| 2024-11-05 | 25.01 | $25.84 | 37432 |
| 2024-11-04 | 24.93 | $25.50 | 39709 |
| 2024-11-01 | 24.87 | $25.28 | 45300 |
| 2024-10-31 | 24.82 | $25.38 | 43600 |
| 2024-10-30 | 24.76 | $25.80 | 32812 |
| 2024-10-29 | 24.65 | $25.58 | 35100 |
| 2024-10-28 | 24.56 | $26.00 | 50000 |
| 2024-10-25 | 24.40 | $25.20 | 50226 |
| 2024-10-24 | 24.32 | $25.48 | 39426 |
| 2024-10-23 | 24.20 | $25.47 | 41249 |
| 2024-10-22 | 24.07 | $25.35 | 29700 |
| 2024-10-21 | 23.93 | $23.81 | 36900 |
| 2024-10-18 | 23.94 | $24.72 | 38500 |
| 2024-10-17 | 23.86 | $25.03 | 36500 |
| 2024-10-16 | 23.74 | $24.78 | 51528 |
| 2024-10-15 | 23.63 | $24.57 | 43000 |
| 2024-10-14 | 23.53 | $24.05 | 29208 |
| 2024-10-11 | 23.47 | $24.03 | 30200 |
| 2024-10-10 | 23.42 | $23.13 | 22542 |
| 2024-10-09 | 23.45 | $23.16 | 25017 |
| 2024-10-08 | 23.48 | $23.17 | 36000 |
| 2024-10-07 | 23.51 | $23.18 | 35901 |
| 2024-10-04 | 23.54 | $22.94 | 37144 |
| 2024-10-03 | 23.61 | $22.40 | 47922 |
| 2024-10-02 | 23.73 | $22.62 | 39215 |
| 2024-10-01 | 23.85 | $22.86 | 53700 |
| 2024-09-30 | 23.96 | $24.06 | 29600 |
| 2024-09-27 | 23.94 | $23.46 | 47100 |
| 2024-09-26 | 24.00 | $23.47 | 92507 |
| 2024-09-25 | 24.05 | $23.80 | 40900 |
| 2024-09-24 | 24.08 | $24.13 | 25741 |
| 2024-09-23 | 24.07 | $24.55 | 38800 |
| 2024-09-20 | 24.02 | $24.83 | 178800 |
| 2024-09-19 | 23.94 | $25.30 | 50700 |
| 2024-09-18 | 23.79 | $24.80 | 69439 |
| 2024-09-17 | 23.69 | $24.45 | 62935 |
| 2024-09-16 | 23.61 | $24.47 | 41000 |
| 2024-09-13 | 23.51 | $23.88 | 76900 |
| 2024-09-12 | 23.48 | $23.57 | 46500 |
| 2024-09-11 | 23.47 | $23.28 | 35500 |
| 2024-09-10 | 23.49 | $23.40 | 29424 |
| 2024-09-09 | 23.49 | $23.10 | 49548 |
| 2024-09-06 | 23.54 | $22.83 | 18924 |
| 2024-09-05 | 23.61 | $23.16 | 20927 |
| 2024-09-04 | 23.66 | $23.37 | 24947 |
| 2024-09-03 | 23.69 | $23.98 | 40116 |
| 2024-08-30 | 23.66 | $24.31 | 23300 |
| 2024-08-29 | 23.59 | $24.38 | 32600 |
| 2024-08-28 | 23.50 | $24.41 | 33000 |
| 2024-08-27 | 23.41 | $24.41 | 18200 |
| 2024-08-26 | 23.30 | $24.90 | 58100 |
| 2024-08-23 | 23.14 | $24.82 | 62529 |
| 2024-08-22 | 22.96 | $22.95 | 17134 |
| 2024-08-21 | 22.96 | $22.99 | 15832 |
| 2024-08-20 | 22.96 | $23.12 | 28828 |
| 2024-08-19 | 22.94 | $23.29 | 19034 |
| 2024-08-16 | 22.90 | $23.15 | 16346 |
| 2024-08-15 | 22.88 | $22.90 | 37100 |
| 2024-08-14 | 22.87 | $22.28 | 34348 |
| 2024-08-13 | 22.94 | $22.27 | 21500 |
| 2024-08-12 | 23.01 | $21.81 | 27300 |
| 2024-08-09 | 23.13 | $22.30 | 24800 |
| 2024-08-08 | 23.22 | $22.39 | 24329 |
| 2024-08-07 | 23.31 | $21.99 | 28645 |
| 2024-08-06 | 23.45 | $22.30 | 40300 |
| 2024-08-05 | 23.57 | $22.27 | 59013 |
| 2024-08-02 | 23.70 | $23.29 | 48800 |
| 2024-08-01 | 23.75 | $24.27 | 57521 |
| 2024-07-31 | 23.69 | $25.66 | 57939 |
| 2024-07-30 | 23.48 | $25.67 | 31514 |
| 2024-07-29 | 23.25 | $25.54 | 39200 |
| 2024-07-26 | 23.01 | $26.13 | 63000 |
| 2024-07-25 | 22.68 | $26.14 | 69200 |
| 2024-07-24 | 22.32 | $25.39 | 102200 |
| 2024-07-23 | 22.00 | $25.90 | 86906 |
| 2024-07-22 | 21.59 | $24.10 | 73300 |
| 2024-07-19 | 21.32 | $24.01 | 48600 |
| 2024-07-18 | 21.04 | $23.56 | 62700 |
| 2024-07-17 | 20.77 | $23.95 | 60407 |
| 2024-07-16 | 20.44 | $23.39 | 103300 |
| 2024-07-15 | 20.13 | $22.40 | 64745 |
| 2024-07-12 | 19.89 | $21.39 | 56616 |
| 2024-07-11 | 19.73 | $21.35 | 57627 |
| 2024-07-10 | 19.56 | $19.97 | 19000 |
| 2024-07-09 | 19.52 | $19.57 | 20700 |
| 2024-07-08 | 19.51 | $19.50 | 19300 |
| 2024-07-05 | 19.51 | $19.32 | 49400 |
| 2024-07-03 | 19.53 | $19.83 | 19119 |
| 2024-07-02 | 19.50 | $20.30 | 25100 |
| 2024-07-01 | 19.42 | $19.87 | 38528 |
| 2024-06-28 | 19.37 | $20.41 | 225800 |
| 2024-06-27 | 19.26 | $19.57 | 20600 |
| 2024-06-26 | 19.23 | $19.31 | 42224 |
| 2024-06-25 | 19.22 | $18.97 | 18400 |
| 2024-06-24 | 19.24 | $19.02 | 33632 |
| 2024-06-21 | 19.27 | $19.01 | 82801 |
| 2024-06-20 | 19.30 | $19.22 | 19905 |
| 2024-06-18 | 19.30 | $19.46 | 30315 |
| 2024-06-17 | 19.29 | $19.28 | 37416 |
| 2024-06-14 | 19.29 | $18.91 | 76500 |
| 2024-06-13 | 19.33 | $19.01 | 36900 |
| 2024-06-12 | 19.36 | $19.24 | 39037 |
| 2024-06-11 | 19.37 | $19.04 | 37800 |
| 2024-06-10 | 19.41 | $18.86 | 22820 |
| 2024-06-07 | 19.47 | $19.01 | 21513 |
| 2024-06-06 | 19.51 | $19.24 | 21000 |
| 2024-06-05 | 19.54 | $19.06 | 36900 |
| 2024-06-04 | 19.59 | $19.12 | 103615 |
| 2024-06-03 | 19.64 | $19.18 | 28416 |
| 2024-05-31 | 19.69 | $19.40 | 54900 |
| 2024-05-30 | 19.72 | $19.38 | 23416 |
| 2024-05-29 | 19.76 | $19.05 | 30700 |
| 2024-05-28 | 19.83 | $19.63 | 28800 |
| 2024-05-24 | 19.86 | $19.76 | 20915 |
| 2024-05-23 | 19.87 | $19.64 | 36400 |
| 2024-05-22 | 19.89 | $20.22 | 26500 |
| 2024-05-21 | 19.85 | $20.23 | 19234 |
| 2024-05-20 | 19.82 | $19.94 | 24911 |
| 2024-05-17 | 19.80 | $20.53 | 33100 |
| 2024-05-16 | 19.73 | $20.45 | 38700 |
| 2024-05-15 | 19.65 | $20.25 | 28844 |
| 2024-05-14 | 19.59 | $20.06 | 24600 |
| 2024-05-13 | 19.54 | $19.91 | 34400 |
| 2024-05-10 | 19.50 | $20.08 | 26300 |
| 2024-05-09 | 19.44 | $20.04 | 43637 |
| 2024-05-08 | 19.37 | $19.85 | 28100 |
| 2024-05-07 | 19.32 | $19.69 | 35112 |
| 2024-05-06 | 19.28 | $19.80 | 30400 |
| 2024-05-03 | 19.23 | $19.56 | 30724 |
| 2024-05-02 | 19.19 | $19.40 | 41325 |
| 2024-05-01 | 19.17 | $19.02 | 53300 |
| 2024-04-30 | 19.19 | $19.00 | 44000 |
| 2024-04-29 | 19.21 | $18.94 | 27711 |
| 2024-04-26 | 19.24 | $19.07 | 33321 |
| 2024-04-25 | 19.25 | $19.22 | 41900 |
| 2024-04-24 | 19.26 | $19.34 | 37600 |
| 2024-04-23 | 19.25 | $19.25 | 35500 |
| 2024-04-22 | 19.25 | $19.19 | 80649 |
| 2024-04-19 | 19.25 | $18.74 | 64600 |
| 2024-04-18 | 19.31 | $18.31 | 75127 |
| 2024-04-17 | 19.41 | $18.05 | 49226 |
| 2024-04-16 | 19.56 | $18.46 | 30942 |
| 2024-04-15 | 19.67 | $19.01 | 137600 |
| 2024-04-12 | 19.74 | $19.34 | 28800 |
| 2024-04-11 | 19.78 | $19.15 | 37400 |
| 2024-04-10 | 19.85 | $19.11 | 67522 |
| 2024-04-09 | 19.93 | $19.77 | 16600 |
| 2024-04-08 | 19.94 | $19.75 | 16100 |
| 2024-04-05 | 19.96 | $19.59 | 26900 |
| 2024-04-04 | 20.00 | $19.73 | 39146 |
| 2024-04-03 | 20.03 | $19.70 | 32601 |
| 2024-04-02 | 20.07 | $19.55 | 35444 |
| 2024-04-01 | 20.12 | $20.09 | 39700 |
| 2024-03-28 | 20.13 | $20.39 | 68000 |
| 2024-03-27 | 20.10 | $20.13 | 45723 |
| 2024-03-26 | 20.09 | $19.82 | 20019 |
| 2024-03-25 | 20.12 | $19.95 | 24600 |
| 2024-03-22 | 20.14 | $19.92 | 19001 |
| 2024-03-21 | 20.16 | $20.41 | 64400 |
| 2024-03-20 | 20.14 | $20.43 | 51707 |
| 2024-03-19 | 20.11 | $19.72 | 39900 |
| 2024-03-18 | 20.15 | $19.54 | 37701 |
| 2024-03-15 | 20.21 | $20.02 | 123200 |
| 2024-03-14 | 20.23 | $19.67 | 45700 |
| 2024-03-13 | 20.29 | $20.05 | 38713 |
| 2024-03-12 | 20.32 | $20.20 | 23216 |
| 2024-03-11 | 20.33 | $20.41 | 19108 |
| 2024-03-08 | 20.32 | $20.33 | 28525 |
| 2024-03-07 | 20.32 | $20.29 | 28500 |
| 2024-03-06 | 20.33 | $20.35 | 55200 |
| 2024-03-05 | 20.32 | $20.17 | 115103 |
| 2024-03-04 | 20.34 | $19.94 | 48137 |
| 2024-03-01 | 20.38 | $19.84 | 46400 |
| 2024-02-29 | 20.44 | $19.99 | 77811 |
| 2024-02-28 | 20.49 | $19.57 | 34800 |
| 2024-02-27 | 20.58 | $19.94 | 26408 |
| 2024-02-26 | 20.65 | $19.96 | 31700 |
| 2024-02-23 | 20.72 | $20.13 | 23900 |
| 2024-02-22 | 20.78 | $20.02 | 39324 |
| 2024-02-21 | 20.86 | $20.51 | 26045 |
| 2024-02-20 | 20.90 | $20.58 | 41629 |
| 2024-02-16 | 20.94 | $20.67 | 39200 |
| 2024-02-15 | 20.96 | $20.97 | 46720 |
| 2024-02-14 | 20.96 | $20.16 | 46944 |
| 2024-02-13 | 21.05 | $19.94 | 103900 |
| 2024-02-12 | 21.16 | $21.21 | 52519 |
| 2024-02-09 | 21.16 | $20.66 | 53600 |
| 2024-02-08 | 21.21 | $20.34 | 42946 |
| 2024-02-07 | 21.30 | $19.98 | 45408 |
| 2024-02-06 | 21.44 | $20.25 | 40000 |
| 2024-02-05 | 21.57 | $20.24 | 52833 |
| 2024-02-02 | 21.71 | $20.73 | 42600 |
| 2024-02-01 | 21.81 | $21.06 | 69635 |
| 2024-01-31 | 21.89 | $21.35 | 51500 |
| 2024-01-30 | 21.95 | $22.53 | 31500 |
| 2024-01-29 | 21.89 | $22.54 | 36000 |
| 2024-01-26 | 21.82 | $22.58 | 38040 |
| 2024-01-25 | 21.74 | $22.57 | 103300 |
| 2024-01-24 | 21.65 | $22.30 | 93724 |
| 2024-01-23 | 21.58 | $21.41 | 33200 |
| 2024-01-22 | 21.60 | $21.77 | 35037 |
| 2024-01-19 | 21.58 | $20.88 | 70200 |
| 2024-01-18 | 21.65 | $21.08 | 51447 |
| 2024-01-17 | 21.71 | $20.95 | 68900 |
| 2024-01-16 | 21.79 | $20.78 | 50900 |
| 2024-01-12 | 21.90 | $21.19 | 51200 |
| 2024-01-11 | 21.98 | $21.36 | 56224 |
| 2024-01-10 | 22.04 | $21.71 | 37105 |
| 2024-01-09 | 22.08 | $21.72 | 41000 |
| 2024-01-08 | 22.11 | $22.22 | 47426 |
| 2024-01-05 | 22.10 | $22.00 | 129821 |
| 2024-01-04 | 22.11 | $22.04 | 75326 |
| 2024-01-03 | 22.12 | $21.98 | 60000 |
| 2024-01-02 | 22.13 | $22.56 | 50913 |
| 2023-12-29 | 22.09 | $22.59 | 46647 |
| 2023-12-28 | 22.04 | $23.08 | 45700 |
| 2023-12-27 | 21.93 | $23.20 | 34100 |
| 2023-12-26 | 21.79 | $23.27 | 28500 |
| 2023-12-22 | 21.64 | $22.92 | 32900 |
| 2023-12-21 | 21.50 | $22.69 | 37100 |
| 2023-12-20 | 21.38 | $22.53 | 64521 |
| 2023-12-19 | 21.26 | $22.71 | 54300 |
| 2023-12-18 | 21.10 | $22.24 | 52216 |
| 2023-12-15 | 20.98 | $22.50 | 223637 |
| 2023-12-14 | 20.83 | $22.24 | 142400 |
| 2023-12-13 | 20.68 | $22.18 | 105900 |
| 2023-12-12 | 20.52 | $20.89 | 37243 |
| 2023-12-11 | 20.48 | $20.87 | 94100 |
| 2023-12-08 | 20.44 | $20.75 | 68000 |
| 2023-12-07 | 20.40 | $20.68 | 67403 |
| 2023-12-06 | 20.38 | $20.50 | 83901 |
| 2023-12-05 | 20.36 | $20.50 | 59600 |
| 2023-12-04 | 20.35 | $20.75 | 106300 |
| 2023-12-01 | 20.31 | $20.76 | 118245 |
| 2023-11-30 | 20.26 | $20.34 | 28121 |
| 2023-11-29 | 20.25 | $20.75 | 46000 |
| 2023-11-28 | 20.20 | $20.65 | 29000 |
| 2023-11-27 | 20.15 | $20.75 | 40239 |
| 2023-11-24 | 20.09 | $20.85 | 16510 |
| 2023-11-22 | 20.00 | $20.71 | 19842 |
| 2023-11-21 | 19.93 | $20.68 | 28400 |
| 2023-11-20 | 19.85 | $21.12 | 20805 |
| 2023-11-17 | 19.72 | $21.16 | 41500 |
| 2023-11-16 | 19.57 | $20.93 | 25236 |
| 2023-11-15 | 19.42 | $21.06 | 45435 |
| 2023-11-14 | 19.25 | $21.36 | 78700 |
| 2023-11-13 | 19.03 | $19.73 | 21300 |
| 2023-11-10 | 18.95 | $19.94 | 29000 |
| 2023-11-09 | 18.85 | $19.66 | 34821 |
| 2023-11-08 | 18.77 | $19.80 | 28617 |
| 2023-11-07 | 18.66 | $20.01 | 38800 |
| 2023-11-06 | 18.51 | $20.22 | 45100 |
| 2023-11-03 | 18.34 | $20.00 | 49800 |
| 2023-11-02 | 18.16 | $19.10 | 31732 |
| 2023-11-01 | 18.06 | $18.49 | 42300 |
| 2023-10-31 | 18.02 | $18.18 | 45135 |
| 2023-10-30 | 18.00 | $18.24 | 33900 |
| 2023-10-27 | 17.97 | $17.84 | 40539 |
| 2023-10-26 | 17.99 | $18.02 | 30500 |
| 2023-10-25 | 17.98 | $17.77 | 47132 |
| 2023-10-24 | 18.01 | $17.74 | 31000 |
| 2023-10-23 | 18.03 | $17.57 | 24100 |
| 2023-10-20 | 18.08 | $17.50 | 59800 |
| 2023-10-19 | 18.14 | $17.86 | 57619 |
| 2023-10-18 | 18.17 | $18.07 | 59943 |
| 2023-10-17 | 18.19 | $18.46 | 46533 |
| 2023-10-16 | 18.16 | $18.35 | 25718 |
| 2023-10-13 | 18.14 | $17.96 | 32700 |
| 2023-10-12 | 18.15 | $18.25 | 15000 |
| 2023-10-11 | 18.14 | $18.33 | 29224 |
| 2023-10-10 | 18.13 | $18.41 | 30032 |
| 2023-10-09 | 18.10 | $18.21 | 37900 |
| 2023-10-06 | 18.08 | $18.15 | 58600 |
| 2023-10-05 | 18.08 | $18.19 | 50200 |
| 2023-10-04 | 18.06 | $17.93 | 31542 |
| 2023-10-03 | 18.08 | $17.71 | 28118 |
| 2023-10-02 | 18.12 | $17.97 | 29200 |
| 2023-09-29 | 18.13 | $18.11 | 51500 |
| 2023-09-28 | 18.13 | $17.98 | 26012 |
| 2023-09-27 | 18.15 | $17.77 | 24020 |
| 2023-09-26 | 18.19 | $17.81 | 24948 |
| 2023-09-25 | 18.23 | $18.03 | 17843 |
| 2023-09-22 | 18.25 | $17.85 | 26424 |
| 2023-09-21 | 18.29 | $17.75 | 27800 |
| 2023-09-20 | 18.35 | $17.96 | 28000 |
| 2023-09-19 | 18.39 | $17.99 | 35600 |
| 2023-09-18 | 18.44 | $18.22 | 25600 |
| 2023-09-15 | 18.46 | $18.45 | 142843 |
| 2023-09-14 | 18.46 | $18.69 | 23320 |
| 2023-09-13 | 18.44 | $18.40 | 36519 |
| 2023-09-12 | 18.44 | $18.57 | 23931 |
| 2023-09-11 | 18.43 | $18.36 | 34100 |
| 2023-09-08 | 18.43 | $18.19 | 32600 |
| 2023-09-07 | 18.46 | $18.05 | 137300 |
| 2023-09-06 | 18.50 | $18.34 | 43900 |
| 2023-09-05 | 18.52 | $18.67 | 58938 |
| 2023-09-01 | 18.50 | $18.84 | 69721 |
| 2023-08-31 | 18.47 | $18.21 | 55115 |
| 2023-08-30 | 18.49 | $18.46 | 52003 |
| 2023-08-29 | 18.50 | $18.38 | 38500 |
| 2023-08-28 | 18.51 | $18.20 | 31803 |
| 2023-08-25 | 18.54 | $17.89 | 39111 |
| 2023-08-24 | 18.61 | $17.84 | 48900 |
| 2023-08-23 | 18.69 | $17.66 | 31009 |
| 2023-08-22 | 18.80 | $17.60 | 27617 |
| 2023-08-21 | 18.92 | $18.07 | 19000 |
| 2023-08-18 | 19.01 | $18.34 | 22900 |
| 2023-08-17 | 19.08 | $18.42 | 22013 |
| 2023-08-16 | 19.15 | $18.36 | 29846 |
| 2023-08-15 | 19.24 | $18.43 | 28528 |
| 2023-08-14 | 19.32 | $18.99 | 35635 |
| 2023-08-11 | 19.36 | $19.40 | 23423 |
| 2023-08-10 | 19.35 | $19.47 | 25120 |
| 2023-08-09 | 19.34 | $19.64 | 29900 |
| 2023-08-08 | 19.31 | $20.05 | 37400 |
| 2023-08-07 | 19.23 | $20.25 | 49700 |
| 2023-08-04 | 19.13 | $19.97 | 22300 |
| 2023-08-03 | 19.04 | $19.90 | 37314 |
| 2023-08-02 | 18.95 | $19.68 | 45100 |
| 2023-08-01 | 18.87 | $19.61 | 46300 |
| 2023-07-31 | 18.79 | $19.46 | 54342 |
| 2023-07-28 | 18.72 | $19.51 | 64116 |
| 2023-07-27 | 18.64 | $19.49 | 68750 |
| 2023-07-26 | 18.55 | $19.47 | 94539 |
| 2023-07-25 | 18.45 | $18.88 | 77000 |
| 2023-07-24 | 18.41 | $19.15 | 86341 |
| 2023-07-21 | 18.33 | $18.93 | 216400 |
| 2023-07-20 | 18.26 | $19.21 | 64500 |
| 2023-07-19 | 18.16 | $19.02 | 57900 |
| 2023-07-18 | 18.07 | $18.94 | 44200 |
| 2023-07-17 | 17.98 | $18.39 | 45048 |
| 2023-07-14 | 17.94 | $18.06 | 48407 |
| 2023-07-13 | 17.93 | $18.45 | 31800 |
| 2023-07-12 | 17.87 | $18.12 | 30333 |
| 2023-07-11 | 17.85 | $17.84 | 27739 |
| 2023-07-10 | 17.85 | $17.65 | 22241 |
| 2023-07-07 | 17.87 | $17.90 | 81239 |
| 2023-07-06 | 17.87 | $17.44 | 38900 |
| 2023-07-05 | 17.91 | $17.77 | 46543 |
| 2023-07-03 | 17.92 | $17.79 | 26933 |
| 2023-06-30 | 17.94 | $17.65 | 44731 |
| 2023-06-29 | 17.97 | $18.04 | 31023 |
| 2023-06-28 | 17.96 | $17.90 | 52700 |
| 2023-06-27 | 17.97 | $17.85 | 35100 |
| 2023-06-26 | 17.98 | $17.59 | 50210 |
| 2023-06-23 | 18.02 | $17.77 | 313920 |
| 2023-06-22 | 18.05 | $17.58 | 38400 |
| 2023-06-21 | 18.10 | $17.75 | 71415 |
| 2023-06-20 | 18.13 | $18.11 | 63726 |
| 2023-06-16 | 18.14 | $18.64 | 69146 |
| 2023-06-15 | 18.08 | $19.26 | 72900 |
| 2023-06-14 | 17.96 | $18.59 | 53225 |
| 2023-06-13 | 17.89 | $18.84 | 60200 |
| 2023-06-12 | 17.79 | $18.15 | 63547 |
| 2023-06-09 | 17.76 | $17.91 | 89806 |
| 2023-06-08 | 17.74 | $18.38 | 47800 |
| 2023-06-07 | 17.67 | $18.73 | 132438 |
| 2023-06-06 | 17.56 | $18.06 | 85236 |
| 2023-06-05 | 17.51 | $17.32 | 34406 |
| 2023-06-02 | 17.53 | $17.90 | 106710 |
| 2023-06-01 | 17.49 | $17.07 | 48837 |
| 2023-05-31 | 17.54 | $16.61 | 53545 |
| 2023-05-30 | 17.63 | $17.25 | 59700 |
| 2023-05-26 | 17.67 | $17.77 | 96900 |
| 2023-05-25 | 17.66 | $17.17 | 44549 |
| 2023-05-24 | 17.72 | $17.34 | 52000 |
| 2023-05-23 | 17.76 | $18.20 | 66832 |
| 2023-05-22 | 17.71 | $17.95 | 40736 |
| 2023-05-19 | 17.68 | $17.49 | 43200 |
| 2023-05-18 | 17.70 | $17.95 | 62000 |
| 2023-05-17 | 17.68 | $17.84 | 46900 |
| 2023-05-16 | 17.66 | $16.97 | 33326 |
| 2023-05-15 | 17.73 | $17.09 | 40600 |
| 2023-05-12 | 17.80 | $16.73 | 42707 |
| 2023-05-11 | 17.91 | $16.80 | 40200 |
| 2023-05-10 | 18.03 | $16.98 | 44442 |
| 2023-05-09 | 18.14 | $17.15 | 44739 |
| 2023-05-08 | 18.25 | $17.45 | 53301 |
| 2023-05-05 | 18.33 | $17.97 | 52300 |
| 2023-05-04 | 18.37 | $17.33 | 98118 |
| 2023-05-03 | 18.48 | $17.73 | 93244 |
| 2023-05-02 | 18.56 | $17.71 | 87200 |
| 2023-05-01 | 18.65 | $18.76 | 80718 |
| 2023-04-28 | 18.63 | $18.76 | 67200 |
| 2023-04-27 | 18.62 | $18.44 | 69138 |
| 2023-04-26 | 18.64 | $18.38 | 92900 |
| 2023-04-25 | 18.67 | $18.07 | 64400 |
| 2023-04-24 | 18.73 | $18.48 | 89328 |
| 2023-04-21 | 18.75 | $18.10 | 117700 |
| 2023-04-20 | 18.82 | $17.95 | 49708 |
| 2023-04-19 | 18.92 | $18.17 | 85000 |
| 2023-04-18 | 18.99 | $17.86 | 67331 |
| 2023-04-17 | 19.11 | $18.56 | 60214 |
| 2023-04-14 | 19.17 | $18.18 | 96802 |
| 2023-04-13 | 19.28 | $18.52 | 51226 |
| 2023-04-12 | 19.36 | $18.16 | 51100 |
| 2023-04-11 | 19.48 | $18.17 | 116438 |
| 2023-04-10 | 19.62 | $17.95 | 47100 |
| 2023-04-06 | 19.80 | $17.86 | 41547 |
| 2023-04-05 | 20.00 | $17.86 | 38200 |
| 2023-04-04 | 20.22 | $18.19 | 91300 |
| 2023-04-03 | 20.44 | $19.14 | 79000 |
| 2023-03-31 | 20.57 | $19.20 | 175005 |
| 2023-03-30 | 20.72 | $18.98 | 46500 |
| 2023-03-29 | 20.90 | $19.61 | 66513 |
| 2023-03-28 | 21.04 | $19.72 | 42400 |
| 2023-03-27 | 21.18 | $19.92 | 51526 |
| 2023-03-24 | 21.31 | $19.80 | 65701 |
| 2023-03-23 | 21.47 | $19.52 | 55008 |
| 2023-03-22 | 21.67 | $19.83 | 69700 |
| 2023-03-21 | 21.87 | $20.83 | 78334 |
| 2023-03-20 | 21.98 | $19.83 | 87734 |
| 2023-03-17 | 22.20 | $19.65 | 195823 |
| 2023-03-16 | 22.47 | $20.92 | 91820 |
| 2023-03-15 | 22.64 | $20.41 | 146014 |
| 2023-03-14 | 22.87 | $20.05 | 123819 |
| 2023-03-13 | 23.17 | $19.43 | 175800 |
| 2023-03-10 | 23.56 | $21.76 | 79900 |
| 2023-03-09 | 23.75 | $22.56 | 98000 |
| 2023-03-08 | 23.88 | $23.51 | 50600 |
| 2023-03-07 | 23.91 | $23.37 | 46810 |
| 2023-03-06 | 23.97 | $23.73 | 86818 |
| 2023-03-03 | 24.00 | $23.99 | 41538 |
| 2023-03-02 | 24.00 | $23.80 | 49100 |
| 2023-03-01 | 24.02 | $23.81 | 45343 |
| 2023-02-28 | 24.04 | $23.84 | 58847 |
| 2023-02-27 | 24.06 | $23.87 | 37900 |
| 2023-02-24 | 24.08 | $23.88 | 35233 |
| 2023-02-23 | 24.10 | $24.08 | 47400 |
| 2023-02-22 | 24.10 | $23.91 | 77429 |
| 2023-02-21 | 24.12 | $24.19 | 79300 |
| 2023-02-17 | 24.12 | $24.45 | 241000 |
| 2023-02-16 | 24.08 | $23.95 | 35730 |
| 2023-02-15 | 24.10 | $24.02 | 34400 |
| 2023-02-14 | 24.10 | $23.84 | 39225 |
| 2023-02-13 | 24.13 | $23.99 | 52616 |
| 2023-02-10 | 24.15 | $24.13 | 34728 |
| 2023-02-09 | 24.15 | $24.22 | 49700 |
| 2023-02-08 | 24.14 | $24.64 | 44643 |
| 2023-02-07 | 24.09 | $24.74 | 97346 |
| 2023-02-06 | 24.02 | $24.53 | 57800 |
| 2023-02-03 | 23.96 | $24.78 | 83140 |
| 2023-02-02 | 23.88 | $24.65 | 75247 |
| 2023-02-01 | 23.80 | $24.26 | 61723 |
| 2023-01-31 | 23.75 | $24.12 | 84800 |
| 2023-01-30 | 23.71 | $23.60 | 75700 |
| 2023-01-27 | 23.72 | $23.86 | 53700 |
| 2023-01-26 | 23.71 | $23.40 | 106700 |
| 2023-01-25 | 23.74 | $23.28 | 106629 |
| 2023-01-24 | 23.79 | $23.40 | 52245 |
| 2023-01-23 | 23.83 | $23.93 | 73348 |
| 2023-01-20 | 23.82 | $23.56 | 105700 |
| 2023-01-19 | 23.84 | $23.66 | 54500 |
| 2023-01-18 | 23.86 | $23.76 | 69600 |
| 2023-01-17 | 23.88 | $24.10 | 92500 |
| 2023-01-13 | 23.85 | $24.01 | 54100 |
| 2023-01-12 | 23.83 | $23.95 | 87309 |
| 2023-01-11 | 23.82 | $23.30 | 65900 |
| 2023-01-10 | 23.88 | $23.37 | 53207 |
| 2023-01-09 | 23.93 | $23.46 | 41600 |
| 2023-01-06 | 23.98 | $23.70 | 79700 |
| 2023-01-05 | 24.01 | $23.43 | 43800 |
| 2023-01-04 | 24.07 | $23.77 | 48800 |
| 2023-01-03 | 24.10 | $23.64 | 67300 |
| 2022-12-30 | 24.15 | $23.79 | 79149 |
| 2022-12-29 | 24.19 | $23.86 | 55400 |
| 2022-12-28 | 24.22 | $23.80 | 41800 |
| 2022-12-27 | 24.27 | $23.98 | 35749 |
| 2022-12-23 | 24.30 | $24.10 | 36402 |
| 2022-12-22 | 24.32 | $23.81 | 39720 |
| 2022-12-21 | 24.37 | $23.99 | 65600 |
| 2022-12-20 | 24.41 | $23.78 | 48907 |
| 2022-12-19 | 24.48 | $23.66 | 55600 |
| 2022-12-16 | 24.57 | $23.18 | 596819 |
| 2022-12-15 | 24.71 | $23.27 | 96834 |
| 2022-12-14 | 24.87 | $23.79 | 60200 |
| 2022-12-13 | 24.98 | $24.34 | 68900 |
| 2022-12-12 | 25.05 | $24.39 | 61800 |
| 2022-12-09 | 25.12 | $24.10 | 54916 |
| 2022-12-08 | 25.22 | $24.19 | 53003 |
| 2022-12-07 | 25.33 | $24.24 | 59640 |
| 2022-12-06 | 25.45 | $24.65 | 74612 |
| 2022-12-05 | 25.53 | $24.89 | 49800 |
| 2022-12-02 | 25.60 | $25.51 | 38100 |
| 2022-12-01 | 25.61 | $25.68 | 52708 |
| 2022-11-30 | 25.60 | $25.55 | 68927 |
| 2022-11-29 | 25.60 | $25.38 | 34300 |
| 2022-11-28 | 25.63 | $25.62 | 49906 |
| 2022-11-25 | 25.63 | $26.38 | 22402 |
| 2022-11-23 | 25.55 | $26.17 | 46328 |
| 2022-11-22 | 25.48 | $26.47 | 59416 |
| 2022-11-21 | 25.38 | $26.18 | 79600 |
| 2022-11-18 | 25.30 | $25.94 | 43000 |
| 2022-11-17 | 25.23 | $25.73 | 46300 |
| 2022-11-16 | 25.18 | $25.76 | 82200 |
| 2022-11-15 | 25.11 | $25.50 | 53534 |
| 2022-11-14 | 25.07 | $24.98 | 58010 |
| 2022-11-11 | 25.08 | $24.97 | 45500 |
| 2022-11-10 | 25.09 | $25.63 | 168800 |
| 2022-11-09 | 25.04 | $25.51 | 50023 |
| 2022-11-08 | 24.99 | $25.49 | 32400 |
| 2022-11-07 | 24.94 | $25.73 | 51100 |
| 2022-11-04 | 24.85 | $25.49 | 49627 |
| 2022-11-03 | 24.78 | $24.90 | 66900 |
| 2022-11-02 | 24.77 | $24.84 | 58332 |
| 2022-11-01 | 24.77 | $25.19 | 60633 |
| 2022-10-31 | 24.72 | $25.42 | 65327 |
| 2022-10-28 | 24.65 | $25.34 | 95500 |
| 2022-10-27 | 24.57 | $24.91 | 89501 |
| 2022-10-26 | 24.54 | $24.36 | 78700 |
| 2022-10-25 | 24.56 | $24.57 | 67000 |
| 2022-10-24 | 24.56 | $24.50 | 67027 |
| 2022-10-21 | 24.56 | $24.05 | 129749 |
| 2022-10-20 | 24.62 | $23.87 | 48000 |
| 2022-10-19 | 24.69 | $24.91 | 36900 |
| 2022-10-18 | 24.67 | $25.18 | 37900 |
| 2022-10-17 | 24.62 | $25.18 | 68512 |
| 2022-10-14 | 24.56 | $24.70 | 65219 |
| 2022-10-13 | 24.54 | $25.06 | 65400 |
| 2022-10-12 | 24.49 | $24.25 | 44211 |
| 2022-10-11 | 24.52 | $24.01 | 33138 |
| 2022-10-10 | 24.57 | $23.95 | 51225 |
| 2022-10-07 | 24.63 | $23.66 | 60300 |
| 2022-10-06 | 24.74 | $24.18 | 27900 |
| 2022-10-05 | 24.80 | $24.54 | 33100 |
| 2022-10-04 | 24.82 | $24.63 | 170700 |
| 2022-10-03 | 24.84 | $23.80 | 50812 |
| 2022-09-30 | 24.95 | $23.57 | 75724 |
| 2022-09-29 | 25.10 | $23.63 | 54306 |
| 2022-09-28 | 25.25 | $23.88 | 61500 |
| 2022-09-27 | 25.40 | $23.79 | 56400 |
| 2022-09-26 | 25.57 | $24.18 | 57041 |
| 2022-09-23 | 25.71 | $24.43 | 40006 |
| 2022-09-22 | 25.85 | $25.05 | 45544 |
| 2022-09-21 | 25.93 | $25.68 | 78500 |
| 2022-09-20 | 25.96 | $25.82 | 58200 |
| 2022-09-19 | 25.97 | $25.82 | 398439 |
| 2022-09-16 | 25.99 | $24.73 | 444700 |
| 2022-09-15 | 26.12 | $26.07 | 57339 |
| 2022-09-14 | 26.12 | $24.95 | 28104 |
| 2022-09-13 | 26.25 | $25.25 | 29800 |
| 2022-09-12 | 26.35 | $25.97 | 21000 |
| 2022-09-09 | 26.39 | $26.00 | 12648 |
| 2022-09-08 | 26.43 | $25.75 | 19804 |
| 2022-09-07 | 26.51 | $25.90 | 15918 |
| 2022-09-06 | 26.57 | $25.51 | 17900 |
| 2022-09-02 | 26.68 | $26.18 | 19903 |
| 2022-09-01 | 26.73 | $26.35 | 15600 |
| 2022-08-31 | 26.77 | $26.32 | 19547 |
| 2022-08-30 | 26.82 | $26.70 | 14800 |
| 2022-08-29 | 26.83 | $26.50 | 13245 |
| 2022-08-26 | 26.87 | $26.95 | 20300 |
| 2022-08-25 | 26.86 | $27.44 | 12444 |
| 2022-08-24 | 26.80 | $26.90 | 25000 |
| 2022-08-23 | 26.79 | $27.21 | 20400 |
| 2022-08-22 | 26.74 | $27.49 | 28600 |
| 2022-08-19 | 26.67 | $28.03 | 22300 |
| 2022-08-18 | 26.52 | $28.35 | 17300 |
| 2022-08-17 | 26.33 | $28.05 | 44000 |
| 2022-08-16 | 26.15 | $27.94 | 32500 |
| 2022-08-15 | 25.96 | $27.83 | 42342 |
| 2022-08-12 | 25.76 | $27.34 | 32044 |
| 2022-08-11 | 25.60 | $26.48 | 18833 |
| 2022-08-10 | 25.50 | $26.46 | 22600 |
| 2022-08-09 | 25.40 | $26.15 | 15200 |
| 2022-08-08 | 25.32 | $26.14 | 20342 |
| 2022-08-05 | 25.24 | $26.19 | 20503 |
| 2022-08-04 | 25.14 | $25.78 | 20449 |
| 2022-08-03 | 25.07 | $25.94 | 38221 |
| 2022-08-02 | 24.98 | $25.38 | 21400 |
| 2022-08-01 | 24.94 | $25.49 | 34600 |
| 2022-07-29 | 24.88 | $25.80 | 28320 |
| 2022-07-28 | 24.78 | $25.65 | 64931 |
| 2022-07-27 | 24.69 | $25.68 | 17700 |
| 2022-07-26 | 24.59 | $25.35 | 9600 |
| 2022-07-25 | 24.51 | $25.42 | 15927 |
| 2022-07-22 | 24.41 | $24.88 | 19000 |
| 2022-07-21 | 24.36 | $25.13 | 18819 |
| 2022-07-20 | 24.28 | $25.10 | 57622 |
| 2022-07-19 | 24.19 | $24.74 | 20836 |
| 2022-07-18 | 24.14 | $24.10 | 25600 |
| 2022-07-15 | 24.14 | $24.00 | 30400 |
| 2022-07-14 | 24.15 | $23.26 | 36900 |
| 2022-07-13 | 24.25 | $23.56 | 25003 |
| 2022-07-12 | 24.32 | $24.15 | 18600 |
| 2022-07-11 | 24.34 | $24.14 | 21807 |
| 2022-07-08 | 24.36 | $24.24 | 19931 |
| 2022-07-07 | 24.37 | $24.17 | 16500 |
| 2022-07-06 | 24.39 | $24.32 | 19223 |
| 2022-07-05 | 24.40 | $24.44 | 16000 |
| 2022-07-01 | 24.40 | $24.57 | 16300 |
| 2022-06-30 | 24.38 | $24.19 | 24200 |
| 2022-06-29 | 24.40 | $24.11 | 14900 |
| 2022-06-28 | 24.43 | $24.14 | 20729 |
| 2022-06-27 | 24.46 | $24.41 | 22027 |
| 2022-06-24 | 24.47 | $24.64 | 62441 |
| 2022-06-23 | 24.45 | $24.31 | 26835 |
| 2022-06-22 | 24.46 | $24.58 | 25246 |
| 2022-06-21 | 24.45 | $24.37 | 20024 |
| 2022-06-17 | 24.46 | $24.04 | 50843 |
| 2022-06-16 | 24.50 | $23.66 | 22900 |
| 2022-06-15 | 24.59 | $24.26 | 39500 |
| 2022-06-14 | 24.63 | $23.55 | 20100 |
| 2022-06-13 | 24.74 | $23.46 | 26400 |
| 2022-06-10 | 24.88 | $23.82 | 8033 |
| 2022-06-09 | 24.99 | $24.85 | 14419 |
| 2022-06-08 | 25.00 | $25.03 | 26429 |
| 2022-06-07 | 25.00 | $25.35 | 16118 |
| 2022-06-06 | 24.96 | $25.22 | 15900 |
| 2022-06-03 | 24.93 | $24.99 | 13746 |
| 2022-06-02 | 24.93 | $25.28 | 17604 |
| 2022-06-01 | 24.89 | $25.11 | 16141 |
| 2022-05-31 | 24.87 | $25.13 | 29500 |
| 2022-05-27 | 24.84 | $24.98 | 13743 |
| 2022-05-26 | 24.82 | $24.82 | 15508 |
| 2022-05-25 | 24.82 | $24.35 | 15300 |
| 2022-05-24 | 24.87 | $24.39 | 24413 |
| 2022-05-23 | 24.93 | $24.43 | 29343 |
| 2022-05-20 | 24.98 | $23.97 | 23300 |
| 2022-05-19 | 25.08 | $23.87 | 39672 |
| 2022-05-18 | 25.21 | $24.33 | 20000 |
| 2022-05-17 | 25.30 | $25.17 | 17400 |
| 2022-05-16 | 25.32 | $24.60 | 16537 |
| 2022-05-13 | 25.39 | $24.76 | 20300 |
| 2022-05-12 | 25.46 | $24.86 | 25700 |
| 2022-05-11 | 25.52 | $25.12 | 18300 |
| 2022-05-10 | 25.57 | $25.11 | 17016 |
| 2022-05-09 | 25.61 | $25.30 | 24300 |
| 2022-05-06 | 25.65 | $25.29 | 18507 |
| 2022-05-05 | 25.68 | $25.51 | 25910 |
| 2022-05-04 | 25.70 | $25.97 | 21930 |
| 2022-05-03 | 25.67 | $25.41 | 18900 |
| 2022-05-02 | 25.70 | $25.20 | 42200 |
| 2022-04-29 | 25.75 | $24.85 | 28700 |
| 2022-04-28 | 25.85 | $25.27 | 28001 |
| 2022-04-27 | 25.91 | $25.58 | 31500 |
| 2022-04-26 | 25.95 | $25.70 | 26327 |
| 2022-04-25 | 25.97 | $26.13 | 29522 |
| 2022-04-22 | 25.95 | $26.23 | 39741 |
| 2022-04-21 | 25.93 | $26.79 | 32900 |
| 2022-04-20 | 25.83 | $26.74 | 39000 |
| 2022-04-19 | 25.74 | $26.30 | 32600 |
| 2022-04-18 | 25.68 | $25.02 | 11200 |
| 2022-04-14 | 25.75 | $25.00 | 17430 |
| 2022-04-13 | 25.83 | $25.10 | 15721 |
| 2022-04-12 | 25.90 | $24.78 | 26400 |
| 2022-04-11 | 26.02 | $24.68 | 33815 |
| 2022-04-08 | 26.16 | $24.89 | 20809 |
| 2022-04-07 | 26.30 | $25.10 | 18100 |
| 2022-04-06 | 26.42 | $25.48 | 24411 |
| 2022-04-05 | 26.52 | $25.79 | 20600 |
| 2022-04-04 | 26.60 | $25.97 | 22843 |
| 2022-04-01 | 26.67 | $26.18 | 22901 |
| 2022-03-31 | 26.72 | $26.32 | 22635 |
| 2022-03-30 | 26.76 | $26.49 | 30212 |
| 2022-03-29 | 26.79 | $27.26 | 19200 |
| 2022-03-28 | 26.74 | $26.97 | 13035 |
| 2022-03-25 | 26.72 | $26.99 | 20323 |
| 2022-03-24 | 26.69 | $26.81 | 13044 |
| 2022-03-23 | 26.67 | $26.45 | 18100 |
| 2022-03-22 | 26.70 | $27.14 | 21500 |
| 2022-03-21 | 26.65 | $27.14 | 38618 |
| 2022-03-18 | 26.60 | $26.58 | 86515 |
| 2022-03-17 | 26.60 | $27.08 | 29800 |
| 2022-03-16 | 26.55 | $27.55 | 29300 |
| 2022-03-15 | 26.44 | $27.14 | 37000 |
| 2022-03-14 | 26.37 | $26.97 | 22300 |
| 2022-03-11 | 26.31 | $26.64 | 33118 |
| 2022-03-10 | 26.27 | $26.40 | 22547 |
| 2022-03-09 | 26.26 | $26.25 | 20125 |
| 2022-03-08 | 26.26 | $25.87 | 42131 |
| 2022-03-07 | 26.30 | $25.37 | 26000 |
| 2022-03-04 | 26.40 | $25.79 | 20012 |
| 2022-03-03 | 26.46 | $26.39 | 23500 |
| 2022-03-02 | 26.47 | $26.06 | 16500 |
| 2022-03-01 | 26.52 | $25.29 | 36421 |
| 2022-02-28 | 26.64 | $26.15 | 32221 |
| 2022-02-25 | 26.70 | $26.44 | 10943 |
| 2022-02-24 | 26.72 | $25.88 | 41611 |
| 2022-02-23 | 26.81 | $26.45 | 33626 |
| 2022-02-22 | 26.85 | $26.16 | 17000 |
| 2022-02-18 | 26.92 | $26.51 | 20700 |
| 2022-02-17 | 26.97 | $26.55 | 20121 |
| 2022-02-16 | 27.01 | $27.10 | 14714 |
| 2022-02-15 | 27.00 | $26.92 | 18600 |
| 2022-02-14 | 27.01 | $26.70 | 14500 |
| 2022-02-11 | 27.04 | $26.77 | 22200 |
| 2022-02-10 | 27.07 | $26.94 | 29700 |
| 2022-02-09 | 27.08 | $27.10 | 25400 |
| 2022-02-08 | 27.08 | $27.66 | 21212 |
| 2022-02-07 | 27.02 | $27.39 | 23600 |
| 2022-02-04 | 26.98 | $27.49 | 36222 |
| 2022-02-03 | 26.93 | $27.08 | 37414 |
| 2022-02-02 | 26.91 | $26.53 | 33737 |
| 2022-02-01 | 26.95 | $26.55 | 39100 |
| 2022-01-31 | 26.99 | $26.71 | 28743 |
| 2022-01-28 | 27.02 | $26.72 | 23530 |
| 2022-01-27 | 27.06 | $26.48 | 19714 |
| 2022-01-26 | 27.12 | $27.05 | 30740 |
| 2022-01-25 | 27.12 | $27.06 | 31000 |
| 2022-01-24 | 27.13 | $26.99 | 45832 |
| 2022-01-21 | 27.15 | $26.43 | 34814 |
| 2022-01-20 | 27.22 | $26.68 | 20615 |
| 2022-01-19 | 27.28 | $27.19 | 23225 |
| 2022-01-18 | 27.29 | $27.65 | 25506 |
| 2022-01-14 | 27.25 | $28.00 | 19718 |
| 2022-01-13 | 27.17 | $27.63 | 21400 |
| 2022-01-12 | 27.12 | $27.56 | 26000 |
| 2022-01-11 | 27.07 | $27.80 | 26600 |
| 2022-01-10 | 27.00 | $27.73 | 38833 |
| 2022-01-07 | 26.92 | $27.79 | 19224 |
| 2022-01-06 | 26.83 | $27.42 | 44127 |
| 2022-01-05 | 26.77 | $26.76 | 46400 |
| 2022-01-04 | 26.77 | $26.99 | 53000 |
| 2022-01-03 | 26.75 | $26.92 | 25941 |
| 2021-12-31 | 26.73 | $26.50 | 14000 |
| 2021-12-30 | 26.75 | $26.65 | 20805 |
| 2021-12-29 | 26.76 | $26.92 | 14900 |
| 2021-12-28 | 26.74 | $26.91 | 58000 |
| 2021-12-27 | 26.73 | $27.12 | 32545 |
| 2021-12-23 | 26.69 | $26.70 | 17100 |
| 2021-12-22 | 26.68 | $26.51 | 40108 |
| 2021-12-21 | 26.70 | $26.37 | 17434 |
| 2021-12-20 | 26.74 | $25.94 | 39436 |
| 2021-12-17 | 26.82 | $26.21 | 71708 |
| 2021-12-16 | 26.89 | $26.49 | 62800 |
| 2021-12-15 | 26.93 | $26.71 | 71739 |
| 2021-12-14 | 26.95 | $26.81 | 48403 |
| 2021-12-13 | 26.97 | $26.78 | 30700 |
| 2021-12-10 | 26.99 | $26.82 | 27748 |
| 2021-12-09 | 27.00 | $26.85 | 24100 |
| 2021-12-08 | 27.02 | $27.09 | 21604 |
| 2021-12-07 | 27.01 | $27.06 | 27900 |
| 2021-12-06 | 27.01 | $27.11 | 32018 |
| 2021-12-03 | 27.00 | $27.20 | 72400 |
| 2021-12-02 | 26.97 | $27.43 | 27014 |
| 2021-12-01 | 26.93 | $26.61 | 72800 |
| 2021-11-30 | 26.96 | $26.35 | 29100 |
| 2021-11-29 | 27.02 | $26.61 | 26408 |
| 2021-11-26 | 27.07 | $26.91 | 44940 |
| 2021-11-24 | 27.08 | $27.88 | 17600 |
| 2021-11-23 | 27.00 | $28.56 | 36300 |
| 2021-11-22 | 26.83 | $28.13 | 33100 |
| 2021-11-19 | 26.70 | $27.59 | 24629 |
| 2021-11-18 | 26.60 | $27.76 | 42300 |
| 2021-11-17 | 26.48 | $27.38 | 24308 |
| 2021-11-16 | 26.39 | $27.68 | 27209 |
| 2021-11-15 | 26.25 | $27.52 | 17838 |
| 2021-11-12 | 26.12 | $27.50 | 43000 |
| 2021-11-11 | 25.97 | $27.52 | 32900 |
| 2021-11-10 | 25.81 | $27.04 | 33100 |
| 2021-11-09 | 25.68 | $26.68 | 19400 |
| 2021-11-08 | 25.58 | $27.31 | 24936 |
| 2021-11-05 | 25.39 | $27.42 | 45910 |
| 2021-11-04 | 25.18 | $26.24 | 25900 |
| 2021-11-03 | 25.07 | $26.26 | 39000 |
| 2021-11-02 | 24.94 | $25.81 | 30430 |
| 2021-11-01 | 24.85 | $25.79 | 32903 |
| 2021-10-29 | 24.75 | $25.67 | 22900 |
| 2021-10-28 | 24.66 | $25.12 | 17000 |
| 2021-10-27 | 24.61 | $24.91 | 38200 |
| 2021-10-26 | 24.58 | $25.51 | 41800 |
| 2021-10-25 | 24.48 | $25.02 | 47300 |
| 2021-10-22 | 24.42 | $24.27 | 31600 |
| 2021-10-21 | 24.44 | $24.31 | 50200 |
| 2021-10-20 | 24.45 | $23.84 | 54500 |
| 2021-10-19 | 24.52 | $24.22 | 27921 |
| 2021-10-18 | 24.55 | $24.63 | 21214 |
| 2021-10-15 | 24.54 | $24.99 | 47900 |
| 2021-10-14 | 24.49 | $24.85 | 19140 |
| 2021-10-13 | 24.45 | $24.63 | 24516 |
| 2021-10-12 | 24.43 | $24.67 | 13206 |
| 2021-10-11 | 24.41 | $24.63 | 13400 |
| 2021-10-08 | 24.39 | $24.93 | 16600 |
| 2021-10-07 | 24.33 | $24.68 | 60038 |
| 2021-10-06 | 24.29 | $24.25 | 34207 |
| 2021-10-05 | 24.30 | $24.35 | 26300 |
| 2021-10-04 | 24.29 | $24.49 | 27303 |
| 2021-10-01 | 24.27 | $24.70 | 33826 |
| 2021-09-30 | 24.22 | $24.34 | 24107 |
| 2021-09-29 | 24.21 | $24.68 | 12200 |
| 2021-09-28 | 24.16 | $24.58 | 23800 |
| 2021-09-27 | 24.12 | $24.87 | 29135 |
| 2021-09-24 | 24.04 | $24.25 | 13311 |
| 2021-09-23 | 24.02 | $23.87 | 18700 |
| 2021-09-22 | 24.03 | $23.26 | 21900 |
| 2021-09-21 | 24.12 | $23.09 | 13949 |
| 2021-09-20 | 24.22 | $23.36 | 36100 |
| 2021-09-17 | 24.31 | $23.89 | 131730 |
| 2021-09-16 | 24.36 | $23.72 | 66600 |
| 2021-09-15 | 24.43 | $24.31 | 58702 |
| 2021-09-14 | 24.44 | $24.02 | 31516 |
| 2021-09-13 | 24.48 | $24.18 | 23734 |
| 2021-09-10 | 24.51 | $23.94 | 33107 |
| 2021-09-09 | 24.57 | $24.02 | 33600 |
| 2021-09-08 | 24.63 | $24.31 | 26648 |
| 2021-09-07 | 24.67 | $24.53 | 21400 |
| 2021-09-03 | 24.68 | $24.71 | 19727 |
| 2021-09-02 | 24.68 | $24.99 | 35200 |
| 2021-09-01 | 24.64 | $24.77 | 29900 |
| 2021-08-31 | 24.63 | $24.58 | 20700 |
| 2021-08-30 | 24.64 | $24.49 | 24600 |
| 2021-08-27 | 24.65 | $24.98 | 49884 |
| 2021-08-26 | 24.62 | $24.55 | 32515 |
| 2021-08-25 | 24.63 | $24.99 | 8700 |
| 2021-08-24 | 24.59 | $25.10 | 26835 |
| 2021-08-23 | 24.53 | $25.04 | 24719 |
| 2021-08-20 | 24.48 | $25.11 | 27500 |
| 2021-08-19 | 24.41 | $25.07 | 40700 |
| 2021-08-18 | 24.34 | $24.96 | 22919 |
| 2021-08-17 | 24.28 | $25.01 | 29700 |
| 2021-08-16 | 24.20 | $25.02 | 33800 |
| 2021-08-13 | 24.12 | $25.07 | 23009 |
| 2021-08-12 | 24.02 | $25.21 | 22803 |
| 2021-08-11 | 23.89 | $25.30 | 18200 |
| 2021-08-10 | 23.74 | $25.32 | 18100 |
| 2021-08-09 | 23.57 | $24.95 | 44611 |
| 2021-08-06 | 23.43 | $25.10 | 97529 |
| 2021-08-05 | 23.25 | $23.99 | 51328 |
| 2021-08-04 | 23.18 | $23.30 | 26324 |
| 2021-08-03 | 23.16 | $23.35 | 27000 |
| 2021-08-02 | 23.14 | $23.02 | 25200 |
| 2021-07-30 | 23.16 | $23.06 | 26700 |
| 2021-07-29 | 23.17 | $23.42 | 21702 |
| 2021-07-28 | 23.14 | $23.30 | 19500 |
| 2021-07-27 | 23.12 | $23.17 | 31034 |
| 2021-07-26 | 23.12 | $23.21 | 18424 |
| 2021-07-23 | 23.11 | $23.13 | 34800 |
| 2021-07-22 | 23.11 | $22.93 | 35600 |
| 2021-07-21 | 23.13 | $22.99 | 37700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.81
2026-07-17
Close Price
$34.27
Vol: 171400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.36
Average
23.88
Maximum
33.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.81 | $34.27 | 171400 |
| 2026-07-16 | 33.73 | $35.15 | 151800 |
| 2026-07-15 | 33.56 | $33.98 | 113800 |
| 2026-07-14 | 33.49 | $33.43 | 170810 |
| 2026-07-13 | 33.47 | $33.68 | 145700 |
| 2026-07-10 | 33.42 | $33.62 | 63400 |
| 2026-07-09 | 33.37 | $33.46 | 156800 |
| 2026-07-08 | 33.33 | $32.97 | 209346 |
| 2026-07-07 | 33.33 | $33.38 | 113600 |
| 2026-07-06 | 33.28 | $33.74 | 121700 |
| 2026-07-02 | 33.17 | $33.69 | 163000 |
| 2026-07-01 | 33.06 | $34.32 | 160500 |
| 2026-06-30 | 32.87 | $33.71 | 129000 |
| 2026-06-29 | 32.72 | $33.86 | 149131 |
| 2026-06-26 | 32.54 | $33.97 | 765400 |
| 2026-06-25 | 32.33 | $33.55 | 135900 |
| 2026-06-24 | 32.16 | $33.57 | 206102 |
| 2026-06-23 | 31.96 | $33.06 | 166900 |
| 2026-06-22 | 31.81 | $32.32 | 112423 |
| 2026-06-18 | 31.72 | $32.16 | 516900 |
| 2026-06-17 | 31.64 | $31.91 | 130800 |
| 2026-06-16 | 31.57 | $32.21 | 186000 |
| 2026-06-15 | 31.46 | $32.56 | 231914 |
| 2026-06-12 | 31.30 | $32.80 | 243700 |
| 2026-06-11 | 31.11 | $32.58 | 265946 |
| 2026-06-10 | 30.93 | $32.29 | 121617 |
| 2026-06-09 | 30.77 | $31.77 | 106749 |
| 2026-06-08 | 30.65 | $31.37 | 84938 |
| 2026-06-05 | 30.57 | $31.05 | 134900 |
| 2026-06-04 | 30.52 | $31.00 | 128135 |
| 2026-06-03 | 30.47 | $29.74 | 108400 |
| 2026-06-02 | 30.55 | $30.76 | 108012 |
| 2026-06-01 | 30.53 | $30.16 | 135914 |
| 2026-05-29 | 30.57 | $30.67 | 520147 |
| 2026-05-28 | 30.56 | $30.80 | 116600 |
| 2026-05-27 | 30.54 | $30.80 | 90923 |
| 2026-05-26 | 30.51 | $31.14 | 91436 |
| 2026-05-22 | 30.46 | $30.65 | 87015 |
| 2026-05-21 | 30.44 | $30.81 | 122337 |
| 2026-05-20 | 30.42 | $30.52 | 118200 |
| 2026-05-19 | 30.41 | $29.91 | 107748 |
| 2026-05-18 | 30.47 | $30.07 | 121200 |
| 2026-05-15 | 30.51 | $29.39 | 154315 |
| 2026-05-14 | 30.63 | $30.39 | 97400 |
| 2026-05-13 | 30.65 | $30.31 | 119400 |
| 2026-05-12 | 30.68 | $30.50 | 87442 |
| 2026-05-11 | 30.70 | $30.73 | 75900 |
| 2026-05-08 | 30.69 | $31.18 | 87213 |
| 2026-05-07 | 30.65 | $30.97 | 76103 |
| 2026-05-06 | 30.62 | $30.94 | 79400 |
| 2026-05-05 | 30.59 | $30.79 | 103900 |
| 2026-05-04 | 30.58 | $30.24 | 91402 |
| 2026-05-01 | 30.62 | $30.68 | 78029 |
| 2026-04-30 | 30.61 | $30.38 | 105000 |
| 2026-04-29 | 30.63 | $30.33 | 151004 |
| 2026-04-28 | 30.64 | $31.25 | 122445 |
| 2026-04-27 | 30.55 | $30.80 | 127114 |
| 2026-04-24 | 30.50 | $30.17 | 110634 |
| 2026-04-23 | 30.49 | $30.49 | 115303 |
| 2026-04-22 | 30.45 | $30.22 | 131323 |
| 2026-04-21 | 30.42 | $29.90 | 195200 |
| 2026-04-20 | 30.42 | $30.98 | 165629 |
| 2026-04-17 | 30.29 | $31.35 | 281313 |
| 2026-04-16 | 30.11 | $30.47 | 123406 |
| 2026-04-15 | 30.00 | $30.50 | 111037 |
| 2026-04-14 | 29.88 | $30.88 | 116312 |
| 2026-04-13 | 29.70 | $30.94 | 163633 |
| 2026-04-10 | 29.49 | $31.20 | 127000 |
| 2026-04-09 | 29.24 | $31.31 | 163300 |
| 2026-04-08 | 28.96 | $30.78 | 173713 |
| 2026-04-07 | 28.72 | $30.47 | 166600 |
| 2026-04-06 | 28.49 | $29.94 | 166333 |
| 2026-04-02 | 28.30 | $29.31 | 312000 |
| 2026-04-01 | 28.16 | $29.31 | 136844 |
| 2026-03-31 | 28.02 | $28.96 | 182000 |
| 2026-03-30 | 27.91 | $28.60 | 176200 |
| 2026-03-27 | 27.83 | $28.37 | 146700 |
| 2026-03-26 | 27.77 | $28.56 | 264100 |
| 2026-03-25 | 27.70 | $28.52 | 269700 |
| 2026-03-24 | 27.64 | $28.33 | 264605 |
| 2026-03-23 | 27.60 | $28.17 | 391400 |
| 2026-03-20 | 27.58 | $27.45 | 236200 |
| 2026-03-19 | 27.64 | $27.61 | 200906 |
| 2026-03-18 | 27.69 | $27.07 | 143500 |
| 2026-03-17 | 27.81 | $27.48 | 176031 |
| 2026-03-16 | 27.90 | $27.42 | 161200 |
| 2026-03-13 | 28.00 | $27.13 | 140800 |
| 2026-03-12 | 28.15 | $27.09 | 137100 |
| 2026-03-11 | 28.31 | $26.97 | 81406 |
| 2026-03-10 | 28.49 | $27.42 | 91722 |
| 2026-03-09 | 28.64 | $27.36 | 121300 |
| 2026-03-06 | 28.80 | $27.48 | 125400 |
| 2026-03-05 | 28.96 | $27.86 | 125722 |
| 2026-03-04 | 29.08 | $28.51 | 113100 |
| 2026-03-03 | 29.15 | $28.27 | 116100 |
| 2026-03-02 | 29.24 | $28.53 | 118544 |
| 2026-02-27 | 29.30 | $28.01 | 168449 |
| 2026-02-26 | 29.40 | $29.56 | 115134 |
| 2026-02-25 | 29.35 | $29.69 | 260746 |
| 2026-02-24 | 29.27 | $29.17 | 174734 |
| 2026-02-23 | 29.23 | $29.10 | 235300 |
| 2026-02-20 | 29.18 | $29.98 | 138333 |
| 2026-02-19 | 29.05 | $29.49 | 113033 |
| 2026-02-18 | 28.95 | $29.49 | 150534 |
| 2026-02-17 | 28.84 | $29.86 | 128500 |
| 2026-02-13 | 28.69 | $29.68 | 141800 |
| 2026-02-12 | 28.53 | $29.51 | 195418 |
| 2026-02-11 | 28.38 | $29.85 | 496006 |
| 2026-02-10 | 28.18 | $28.73 | 131907 |
| 2026-02-09 | 28.07 | $29.12 | 85715 |
| 2026-02-06 | 27.91 | $29.16 | 158711 |
| 2026-02-05 | 27.73 | $29.06 | 117000 |
| 2026-02-04 | 27.55 | $29.00 | 173440 |
| 2026-02-03 | 27.36 | $28.62 | 118500 |
| 2026-02-02 | 27.20 | $28.29 | 181347 |
| 2026-01-30 | 27.05 | $27.70 | 129912 |
| 2026-01-29 | 26.95 | $27.30 | 131138 |
| 2026-01-28 | 26.89 | $26.85 | 186600 |
| 2026-01-27 | 26.87 | $27.06 | 126127 |
| 2026-01-26 | 26.83 | $27.09 | 106700 |
| 2026-01-23 | 26.78 | $27.09 | 121611 |
| 2026-01-22 | 26.73 | $28.17 | 122827 |
| 2026-01-21 | 26.58 | $28.06 | 183316 |
| 2026-01-20 | 26.43 | $26.69 | 210944 |
| 2026-01-16 | 26.42 | $27.10 | 200138 |
| 2026-01-15 | 26.37 | $27.00 | 235500 |
| 2026-01-14 | 26.33 | $26.40 | 77000 |
| 2026-01-13 | 26.36 | $25.93 | 85800 |
| 2026-01-12 | 26.44 | $26.06 | 81530 |
| 2026-01-09 | 26.52 | $26.23 | 108300 |
| 2026-01-08 | 26.59 | $26.50 | 184000 |
| 2026-01-07 | 26.63 | $25.87 | 111800 |
| 2026-01-06 | 26.74 | $26.16 | 142500 |
| 2026-01-05 | 26.82 | $26.14 | 272379 |
| 2026-01-02 | 26.90 | $25.74 | 145606 |
| 2025-12-31 | 27.03 | $26.17 | 91127 |
| 2025-12-30 | 27.12 | $26.39 | 79500 |
| 2025-12-29 | 27.19 | $26.63 | 103302 |
| 2025-12-26 | 27.23 | $26.82 | 147023 |
| 2025-12-24 | 27.25 | $26.87 | 79411 |
| 2025-12-23 | 27.26 | $26.88 | 122600 |
| 2025-12-22 | 27.26 | $27.15 | 121200 |
| 2025-12-19 | 27.23 | $27.37 | 278900 |
| 2025-12-18 | 27.16 | $27.80 | 121100 |
| 2025-12-17 | 27.03 | $27.60 | 107300 |
| 2025-12-16 | 26.91 | $27.72 | 117000 |
| 2025-12-15 | 26.75 | $27.85 | 127817 |
| 2025-12-12 | 26.57 | $27.88 | 164901 |
| 2025-12-11 | 26.37 | $27.75 | 142311 |
| 2025-12-10 | 26.18 | $27.61 | 203200 |
| 2025-12-09 | 25.98 | $26.66 | 83000 |
| 2025-12-08 | 25.87 | $26.55 | 129048 |
| 2025-12-05 | 25.76 | $26.53 | 161928 |
| 2025-12-04 | 25.64 | $26.94 | 123100 |
| 2025-12-03 | 25.47 | $26.95 | 117816 |
| 2025-12-02 | 25.28 | $26.17 | 154042 |
| 2025-12-01 | 25.17 | $26.24 | 143111 |
| 2025-11-28 | 25.04 | $25.92 | 57911 |
| 2025-11-26 | 24.93 | $26.17 | 152923 |
| 2025-11-25 | 24.79 | $26.00 | 122503 |
| 2025-11-24 | 24.66 | $25.21 | 116639 |
| 2025-11-21 | 24.60 | $25.02 | 113040 |
| 2025-11-20 | 24.55 | $24.20 | 142800 |
| 2025-11-19 | 24.59 | $24.02 | 59718 |
| 2025-11-18 | 24.64 | $24.00 | 75200 |
| 2025-11-17 | 24.70 | $24.33 | 151426 |
| 2025-11-14 | 24.73 | $24.98 | 88800 |
| 2025-11-13 | 24.68 | $25.00 | 114024 |
| 2025-11-12 | 24.62 | $25.04 | 75005 |
| 2025-11-11 | 24.56 | $25.15 | 59321 |
| 2025-11-10 | 24.48 | $24.89 | 110300 |
| 2025-11-07 | 24.43 | $24.77 | 89740 |
| 2025-11-06 | 24.38 | $24.47 | 63302 |
| 2025-11-05 | 24.36 | $24.69 | 86100 |
| 2025-11-04 | 24.31 | $24.46 | 113504 |
| 2025-11-03 | 24.29 | $24.52 | 138736 |
| 2025-10-31 | 24.26 | $24.60 | 82912 |
| 2025-10-30 | 24.22 | $24.20 | 95223 |
| 2025-10-29 | 24.21 | $24.29 | 163110 |
| 2025-10-28 | 24.20 | $24.45 | 71621 |
| 2025-10-27 | 24.16 | $24.52 | 93000 |
| 2025-10-24 | 24.12 | $24.74 | 59600 |
| 2025-10-23 | 24.07 | $24.30 | 85317 |
| 2025-10-22 | 24.05 | $24.39 | 106300 |
| 2025-10-21 | 24.04 | $24.21 | 82100 |
| 2025-10-20 | 24.04 | $24.19 | 130600 |
| 2025-10-17 | 24.06 | $23.17 | 118322 |
| 2025-10-16 | 24.18 | $23.04 | 159139 |
| 2025-10-15 | 24.34 | $24.46 | 87048 |
| 2025-10-14 | 24.37 | $24.65 | 95747 |
| 2025-10-13 | 24.38 | $23.86 | 136349 |
| 2025-10-10 | 24.48 | $23.60 | 208300 |
| 2025-10-09 | 24.61 | $24.38 | 135200 |
| 2025-10-08 | 24.67 | $24.33 | 130930 |
| 2025-10-07 | 24.75 | $24.31 | 137900 |
| 2025-10-06 | 24.84 | $24.33 | 104937 |
| 2025-10-03 | 24.93 | $24.04 | 123200 |
| 2025-10-02 | 25.06 | $23.62 | 108600 |
| 2025-10-01 | 25.25 | $24.00 | 99331 |
| 2025-09-30 | 25.41 | $24.20 | 104800 |
| 2025-09-29 | 25.55 | $24.43 | 114445 |
| 2025-09-26 | 25.69 | $24.93 | 70639 |
| 2025-09-25 | 25.78 | $25.11 | 97400 |
| 2025-09-24 | 25.87 | $25.23 | 129800 |
| 2025-09-23 | 25.95 | $25.58 | 140027 |
| 2025-09-22 | 26.00 | $25.81 | 179444 |
| 2025-09-19 | 26.03 | $26.15 | 544525 |
| 2025-09-18 | 26.02 | $26.65 | 155800 |
| 2025-09-17 | 25.96 | $25.68 | 155909 |
| 2025-09-16 | 25.98 | $25.42 | 104524 |
| 2025-09-15 | 26.03 | $25.71 | 86232 |
| 2025-09-12 | 26.05 | $25.81 | 83414 |
| 2025-09-11 | 26.05 | $26.05 | 100800 |
| 2025-09-10 | 26.03 | $25.84 | 69631 |
| 2025-09-09 | 26.02 | $25.90 | 108800 |
| 2025-09-08 | 25.98 | $26.20 | 118500 |
| 2025-09-05 | 25.90 | $26.05 | 87600 |
| 2025-09-04 | 25.82 | $26.31 | 103400 |
| 2025-09-03 | 25.69 | $26.01 | 134048 |
| 2025-09-02 | 25.57 | $26.08 | 144923 |
| 2025-08-29 | 25.43 | $26.31 | 97500 |
| 2025-08-28 | 25.24 | $26.52 | 79741 |
| 2025-08-27 | 25.02 | $26.78 | 91530 |
| 2025-08-26 | 24.76 | $26.63 | 85528 |
| 2025-08-25 | 24.50 | $26.15 | 81736 |
| 2025-08-22 | 24.28 | $26.32 | 244117 |
| 2025-08-21 | 24.02 | $24.95 | 102007 |
| 2025-08-20 | 23.90 | $25.01 | 98600 |
| 2025-08-19 | 23.76 | $24.89 | 105000 |
| 2025-08-18 | 23.63 | $24.98 | 185400 |
| 2025-08-15 | 23.49 | $25.09 | 521800 |
| 2025-08-14 | 23.32 | $25.21 | 196000 |
| 2025-08-13 | 23.15 | $24.85 | 199400 |
| 2025-08-12 | 23.00 | $24.01 | 157911 |
| 2025-08-11 | 22.93 | $22.58 | 94000 |
| 2025-08-08 | 23.00 | $22.36 | 167548 |
| 2025-08-07 | 23.11 | $21.77 | 167800 |
| 2025-08-06 | 23.28 | $22.28 | 108520 |
| 2025-08-05 | 23.41 | $22.53 | 115134 |
| 2025-08-04 | 23.52 | $22.57 | 153700 |
| 2025-08-01 | 23.64 | $22.48 | 216637 |
| 2025-07-31 | 23.77 | $22.95 | 240100 |
| 2025-07-30 | 23.87 | $23.15 | 237930 |
| 2025-07-29 | 23.95 | $23.48 | 183943 |
| 2025-07-28 | 23.99 | $24.00 | 225347 |
| 2025-07-25 | 23.98 | $24.01 | 209300 |
| 2025-07-24 | 23.97 | $24.40 | 155631 |
| 2025-07-23 | 23.90 | $24.23 | 329200 |
| 2025-07-22 | 23.85 | $23.57 | 79613 |
| 2025-07-21 | 23.85 | $23.74 | 109400 |
| 2025-07-18 | 23.83 | $23.70 | 83318 |
| 2025-07-17 | 23.80 | $24.18 | 164700 |
| 2025-07-16 | 23.72 | $23.82 | 92819 |
| 2025-07-15 | 23.66 | $23.83 | 155235 |
| 2025-07-14 | 23.58 | $24.28 | 199600 |
| 2025-07-11 | 23.46 | $23.68 | 100900 |
| 2025-07-10 | 23.38 | $24.22 | 115000 |
| 2025-07-09 | 23.25 | $24.19 | 98100 |
| 2025-07-08 | 23.10 | $24.12 | 85300 |
| 2025-07-07 | 22.96 | $24.07 | 85200 |
| 2025-07-03 | 22.80 | $24.41 | 69400 |
| 2025-07-02 | 22.60 | $24.00 | 106700 |
| 2025-07-01 | 22.43 | $23.70 | 121728 |
| 2025-06-30 | 22.27 | $22.86 | 80507 |
| 2025-06-27 | 22.19 | $22.89 | 146116 |
| 2025-06-26 | 22.10 | $22.88 | 37024 |
| 2025-06-25 | 22.01 | $22.35 | 47007 |
| 2025-06-24 | 21.97 | $22.64 | 37100 |
| 2025-06-23 | 21.90 | $22.46 | 43034 |
| 2025-06-20 | 21.84 | $21.89 | 97200 |
| 2025-06-18 | 21.84 | $21.77 | 60800 |
| 2025-06-17 | 21.85 | $21.52 | 43900 |
| 2025-06-16 | 21.90 | $21.70 | 67709 |
| 2025-06-13 | 21.93 | $21.84 | 91100 |
| 2025-06-12 | 21.95 | $22.22 | 54129 |
| 2025-06-11 | 21.94 | $22.16 | 56128 |
| 2025-06-10 | 21.94 | $22.26 | 38748 |
| 2025-06-09 | 21.94 | $21.93 | 44600 |
| 2025-06-06 | 21.97 | $21.98 | 60015 |
| 2025-06-05 | 22.00 | $21.40 | 75800 |
| 2025-06-04 | 22.09 | $21.35 | 50200 |
| 2025-06-03 | 22.19 | $21.73 | 48600 |
| 2025-06-02 | 22.26 | $21.42 | 92840 |
| 2025-05-30 | 22.36 | $21.67 | 55800 |
| 2025-05-29 | 22.44 | $22.12 | 40700 |
| 2025-05-28 | 22.47 | $22.04 | 60803 |
| 2025-05-27 | 22.52 | $22.41 | 46500 |
| 2025-05-23 | 22.52 | $21.74 | 44400 |
| 2025-05-22 | 22.60 | $21.98 | 94749 |
| 2025-05-21 | 22.64 | $22.08 | 90300 |
| 2025-05-20 | 22.68 | $22.80 | 84600 |
| 2025-05-19 | 22.65 | $22.78 | 52300 |
| 2025-05-16 | 22.60 | $22.79 | 64000 |
| 2025-05-15 | 22.55 | $23.03 | 77200 |
| 2025-05-14 | 22.47 | $22.83 | 86040 |
| 2025-05-13 | 22.40 | $23.26 | 59721 |
| 2025-05-12 | 22.28 | $23.32 | 113616 |
| 2025-05-09 | 22.14 | $22.47 | 33200 |
| 2025-05-08 | 22.07 | $22.61 | 87207 |
| 2025-05-07 | 21.98 | $22.29 | 49600 |
| 2025-05-06 | 21.92 | $22.38 | 40839 |
| 2025-05-05 | 21.84 | $22.57 | 76902 |
| 2025-05-02 | 21.73 | $22.56 | 47500 |
| 2025-05-01 | 21.61 | $21.99 | 53041 |
| 2025-04-30 | 21.55 | $21.95 | 62100 |
| 2025-04-29 | 21.50 | $22.16 | 57247 |
| 2025-04-28 | 21.42 | $21.92 | 49303 |
| 2025-04-25 | 21.37 | $21.90 | 58444 |
| 2025-04-24 | 21.33 | $22.14 | 76224 |
| 2025-04-23 | 21.26 | $21.73 | 58700 |
| 2025-04-22 | 21.24 | $21.80 | 52200 |
| 2025-04-21 | 21.22 | $21.15 | 75712 |
| 2025-04-17 | 21.26 | $21.37 | 90927 |
| 2025-04-16 | 21.29 | $21.24 | 95500 |
| 2025-04-15 | 21.34 | $20.85 | 155514 |
| 2025-04-14 | 21.43 | $20.94 | 113030 |
| 2025-04-11 | 21.52 | $20.62 | 87533 |
| 2025-04-10 | 21.66 | $20.87 | 124625 |
| 2025-04-09 | 21.78 | $21.72 | 116500 |
| 2025-04-08 | 21.82 | $20.78 | 152530 |
| 2025-04-07 | 21.96 | $20.48 | 104247 |
| 2025-04-04 | 22.13 | $20.27 | 85000 |
| 2025-04-03 | 22.34 | $20.58 | 76307 |
| 2025-04-02 | 22.54 | $22.51 | 58000 |
| 2025-04-01 | 22.55 | $22.34 | 68400 |
| 2025-03-31 | 22.60 | $22.25 | 65112 |
| 2025-03-28 | 22.66 | $22.26 | 54104 |
| 2025-03-27 | 22.73 | $22.83 | 90103 |
| 2025-03-26 | 22.76 | $22.57 | 37200 |
| 2025-03-25 | 22.83 | $22.59 | 70133 |
| 2025-03-24 | 22.90 | $22.83 | 62500 |
| 2025-03-21 | 22.96 | $22.16 | 169400 |
| 2025-03-20 | 23.10 | $22.62 | 31300 |
| 2025-03-19 | 23.21 | $22.97 | 75111 |
| 2025-03-18 | 23.30 | $22.54 | 64900 |
| 2025-03-17 | 23.45 | $22.65 | 46100 |
| 2025-03-14 | 23.61 | $22.80 | 91945 |
| 2025-03-13 | 23.76 | $22.39 | 48300 |
| 2025-03-12 | 23.98 | $22.58 | 89000 |
| 2025-03-11 | 24.20 | $22.36 | 81034 |
| 2025-03-10 | 24.45 | $22.48 | 76011 |
| 2025-03-07 | 24.72 | $23.34 | 125215 |
| 2025-03-06 | 24.91 | $23.48 | 66319 |
| 2025-03-05 | 25.10 | $23.78 | 66902 |
| 2025-03-04 | 25.27 | $24.07 | 57200 |
| 2025-03-03 | 25.42 | $24.76 | 57727 |
| 2025-02-28 | 25.51 | $24.95 | 65100 |
| 2025-02-27 | 25.57 | $24.91 | 81400 |
| 2025-02-26 | 25.65 | $24.72 | 101600 |
| 2025-02-25 | 25.75 | $24.96 | 90211 |
| 2025-02-24 | 25.82 | $24.80 | 74000 |
| 2025-02-21 | 25.92 | $25.23 | 54600 |
| 2025-02-20 | 25.97 | $25.70 | 38334 |
| 2025-02-19 | 25.98 | $25.96 | 46608 |
| 2025-02-18 | 25.95 | $26.30 | 46400 |
| 2025-02-14 | 25.88 | $26.13 | 43015 |
| 2025-02-13 | 25.82 | $26.30 | 51007 |
| 2025-02-12 | 25.73 | $26.23 | 115107 |
| 2025-02-11 | 25.64 | $26.66 | 77111 |
| 2025-02-10 | 25.49 | $26.23 | 169800 |
| 2025-02-07 | 25.36 | $26.21 | 95400 |
| 2025-02-06 | 25.23 | $26.15 | 83336 |
| 2025-02-05 | 25.10 | $25.85 | 109500 |
| 2025-02-04 | 24.98 | $25.43 | 66327 |
| 2025-02-03 | 24.90 | $25.04 | 86002 |
| 2025-01-31 | 24.86 | $25.30 | 128200 |
| 2025-01-30 | 24.79 | $25.23 | 108700 |
| 2025-01-29 | 24.72 | $25.65 | 88101 |
| 2025-01-28 | 24.61 | $25.42 | 88001 |
| 2025-01-27 | 24.53 | $25.59 | 93000 |
| 2025-01-24 | 24.42 | $25.25 | 89121 |
| 2025-01-23 | 24.35 | $25.07 | 177834 |
| 2025-01-22 | 24.29 | $24.85 | 152200 |
| 2025-01-21 | 24.26 | $24.95 | 127700 |
| 2025-01-17 | 24.22 | $24.31 | 107018 |
| 2025-01-16 | 24.25 | $23.99 | 141900 |
| 2025-01-15 | 24.33 | $23.89 | 176108 |
| 2025-01-14 | 24.44 | $23.81 | 171747 |
| 2025-01-13 | 24.57 | $23.32 | 129602 |
| 2025-01-10 | 24.77 | $23.25 | 124300 |
| 2025-01-08 | 24.99 | $24.11 | 41219 |
| 2025-01-07 | 25.15 | $24.12 | 43621 |
| 2025-01-06 | 25.32 | $24.33 | 45400 |
| 2025-01-03 | 25.49 | $24.63 | 36200 |
| 2025-01-02 | 25.65 | $24.53 | 43800 |
| 2024-12-31 | 25.83 | $24.86 | 50404 |
| 2024-12-30 | 25.99 | $24.91 | 30500 |
| 2024-12-27 | 26.17 | $24.90 | 42022 |
| 2024-12-26 | 26.36 | $25.35 | 29300 |
| 2024-12-24 | 26.52 | $25.34 | 17431 |
| 2024-12-23 | 26.70 | $25.17 | 48646 |
| 2024-12-20 | 26.91 | $25.34 | 131533 |
| 2024-12-19 | 27.11 | $25.07 | 40234 |
| 2024-12-18 | 27.35 | $25.42 | 76003 |
| 2024-12-17 | 27.57 | $26.89 | 51200 |
| 2024-12-16 | 27.65 | $27.39 | 33839 |
| 2024-12-13 | 27.68 | $27.25 | 41700 |
| 2024-12-12 | 27.73 | $27.41 | 36700 |
| 2024-12-11 | 27.77 | $27.54 | 66423 |
| 2024-12-10 | 27.80 | $27.41 | 46623 |
| 2024-12-09 | 27.85 | $27.40 | 45300 |
| 2024-12-06 | 27.90 | $27.49 | 32000 |
| 2024-12-05 | 27.94 | $27.74 | 32439 |
| 2024-12-04 | 27.96 | $27.88 | 47621 |
| 2024-12-03 | 27.97 | $27.85 | 53900 |
| 2024-12-02 | 27.96 | $28.29 | 54800 |
| 2024-11-29 | 27.90 | $27.91 | 38700 |
| 2024-11-27 | 27.86 | $28.22 | 51915 |
| 2024-11-26 | 27.78 | $28.26 | 58100 |
| 2024-11-25 | 27.69 | $28.38 | 62800 |
| 2024-11-22 | 27.57 | $28.13 | 47600 |
| 2024-11-21 | 27.46 | $27.58 | 63100 |
| 2024-11-20 | 27.40 | $27.44 | 49600 |
| 2024-11-19 | 27.34 | $27.59 | 41122 |
| 2024-11-18 | 27.25 | $27.31 | 44600 |
| 2024-11-15 | 27.17 | $27.63 | 47224 |
| 2024-11-14 | 27.05 | $27.94 | 41800 |
| 2024-11-13 | 26.89 | $27.87 | 52500 |
| 2024-11-12 | 26.71 | $28.41 | 79635 |
| 2024-11-11 | 26.47 | $28.78 | 55340 |
| 2024-11-08 | 26.17 | $27.82 | 52400 |
| 2024-11-07 | 25.94 | $27.70 | 99727 |
| 2024-11-06 | 25.71 | $29.25 | 289513 |
| 2024-11-05 | 25.29 | $25.84 | 37432 |
| 2024-11-04 | 25.19 | $25.50 | 39709 |
| 2024-11-01 | 25.11 | $25.28 | 45300 |
| 2024-10-31 | 25.04 | $25.38 | 43600 |
| 2024-10-30 | 24.95 | $25.80 | 32812 |
| 2024-10-29 | 24.80 | $25.58 | 35100 |
| 2024-10-28 | 24.66 | $26.00 | 50000 |
| 2024-10-25 | 24.47 | $25.20 | 50226 |
| 2024-10-24 | 24.35 | $25.48 | 39426 |
| 2024-10-23 | 24.19 | $25.47 | 41249 |
| 2024-10-22 | 24.02 | $25.35 | 29700 |
| 2024-10-21 | 23.86 | $23.81 | 36900 |
| 2024-10-18 | 23.85 | $24.72 | 38500 |
| 2024-10-17 | 23.75 | $25.03 | 36500 |
| 2024-10-16 | 23.63 | $24.78 | 51528 |
| 2024-10-15 | 23.53 | $24.57 | 43000 |
| 2024-10-14 | 23.45 | $24.05 | 29208 |
| 2024-10-11 | 23.42 | $24.03 | 30200 |
| 2024-10-10 | 23.39 | $23.13 | 22542 |
| 2024-10-09 | 23.45 | $23.16 | 25017 |
| 2024-10-08 | 23.51 | $23.17 | 36000 |
| 2024-10-07 | 23.57 | $23.18 | 35901 |
| 2024-10-04 | 23.62 | $22.94 | 37144 |
| 2024-10-03 | 23.70 | $22.40 | 47922 |
| 2024-10-02 | 23.83 | $22.62 | 39215 |
| 2024-10-01 | 23.95 | $22.86 | 53700 |
| 2024-09-30 | 24.05 | $24.06 | 29600 |
| 2024-09-27 | 24.03 | $23.46 | 47100 |
| 2024-09-26 | 24.08 | $23.47 | 92507 |
| 2024-09-25 | 24.13 | $23.80 | 40900 |
| 2024-09-24 | 24.15 | $24.13 | 25741 |
| 2024-09-23 | 24.15 | $24.55 | 38800 |
| 2024-09-20 | 24.10 | $24.83 | 178800 |
| 2024-09-19 | 24.02 | $25.30 | 50700 |
| 2024-09-18 | 23.89 | $24.80 | 69439 |
| 2024-09-17 | 23.79 | $24.45 | 62935 |
| 2024-09-16 | 23.72 | $24.47 | 41000 |
| 2024-09-13 | 23.64 | $23.88 | 76900 |
| 2024-09-12 | 23.62 | $23.57 | 46500 |
| 2024-09-11 | 23.62 | $23.28 | 35500 |
| 2024-09-10 | 23.64 | $23.40 | 29424 |
| 2024-09-09 | 23.64 | $23.10 | 49548 |
| 2024-09-06 | 23.67 | $22.83 | 18924 |
| 2024-09-05 | 23.72 | $23.16 | 20927 |
| 2024-09-04 | 23.73 | $23.37 | 24947 |
| 2024-09-03 | 23.72 | $23.98 | 40116 |
| 2024-08-30 | 23.64 | $24.31 | 23300 |
| 2024-08-29 | 23.53 | $24.38 | 32600 |
| 2024-08-28 | 23.41 | $24.41 | 33000 |
| 2024-08-27 | 23.29 | $24.41 | 18200 |
| 2024-08-26 | 23.18 | $24.90 | 58100 |
| 2024-08-23 | 23.02 | $24.82 | 62529 |
| 2024-08-22 | 22.88 | $22.95 | 17134 |
| 2024-08-21 | 22.93 | $22.99 | 15832 |
| 2024-08-20 | 22.99 | $23.12 | 28828 |
| 2024-08-19 | 23.05 | $23.29 | 19034 |
| 2024-08-16 | 23.09 | $23.15 | 16346 |
| 2024-08-15 | 23.16 | $22.90 | 37100 |
| 2024-08-14 | 23.25 | $22.28 | 34348 |
| 2024-08-13 | 23.41 | $22.27 | 21500 |
| 2024-08-12 | 23.58 | $21.81 | 27300 |
| 2024-08-09 | 23.79 | $22.30 | 24800 |
| 2024-08-08 | 23.95 | $22.39 | 24329 |
| 2024-08-07 | 24.09 | $21.99 | 28645 |
| 2024-08-06 | 24.27 | $22.30 | 40300 |
| 2024-08-05 | 24.40 | $22.27 | 59013 |
| 2024-08-02 | 24.53 | $23.29 | 48800 |
| 2024-08-01 | 24.53 | $24.27 | 57521 |
| 2024-07-31 | 24.43 | $25.66 | 57939 |
| 2024-07-30 | 24.16 | $25.67 | 31514 |
| 2024-07-29 | 23.87 | $25.54 | 39200 |
| 2024-07-26 | 23.56 | $26.13 | 63000 |
| 2024-07-25 | 23.17 | $26.14 | 69200 |
| 2024-07-24 | 22.74 | $25.39 | 102200 |
| 2024-07-23 | 22.35 | $25.90 | 86906 |
| 2024-07-22 | 21.88 | $24.10 | 73300 |
| 2024-07-19 | 21.56 | $24.01 | 48600 |
| 2024-07-18 | 21.23 | $23.56 | 62700 |
| 2024-07-17 | 20.92 | $23.95 | 60407 |
| 2024-07-16 | 20.55 | $23.39 | 103300 |
| 2024-07-15 | 20.21 | $22.40 | 64745 |
| 2024-07-12 | 19.95 | $21.39 | 56616 |
| 2024-07-11 | 19.77 | $21.35 | 57627 |
| 2024-07-10 | 19.59 | $19.97 | 19000 |
| 2024-07-09 | 19.54 | $19.57 | 20700 |
| 2024-07-08 | 19.51 | $19.50 | 19300 |
| 2024-07-05 | 19.50 | $19.32 | 49400 |
| 2024-07-03 | 19.50 | $19.83 | 19119 |
| 2024-07-02 | 19.45 | $20.30 | 25100 |
| 2024-07-01 | 19.35 | $19.87 | 38528 |
| 2024-06-28 | 19.29 | $20.41 | 225800 |
| 2024-06-27 | 19.17 | $19.57 | 20600 |
| 2024-06-26 | 19.13 | $19.31 | 42224 |
| 2024-06-25 | 19.11 | $18.97 | 18400 |
| 2024-06-24 | 19.13 | $19.02 | 33632 |
| 2024-06-21 | 19.15 | $19.01 | 82801 |
| 2024-06-20 | 19.18 | $19.22 | 19905 |
| 2024-06-18 | 19.19 | $19.46 | 30315 |
| 2024-06-17 | 19.18 | $19.28 | 37416 |
| 2024-06-14 | 19.19 | $18.91 | 76500 |
| 2024-06-13 | 19.25 | $19.01 | 36900 |
| 2024-06-12 | 19.30 | $19.24 | 39037 |
| 2024-06-11 | 19.34 | $19.04 | 37800 |
| 2024-06-10 | 19.40 | $18.86 | 22820 |
| 2024-06-07 | 19.48 | $19.01 | 21513 |
| 2024-06-06 | 19.55 | $19.24 | 21000 |
| 2024-06-05 | 19.60 | $19.06 | 36900 |
| 2024-06-04 | 19.67 | $19.12 | 103615 |
| 2024-06-03 | 19.74 | $19.18 | 28416 |
| 2024-05-31 | 19.81 | $19.40 | 54900 |
| 2024-05-30 | 19.85 | $19.38 | 23416 |
| 2024-05-29 | 19.90 | $19.05 | 30700 |
| 2024-05-28 | 19.97 | $19.63 | 28800 |
| 2024-05-24 | 19.99 | $19.76 | 20915 |
| 2024-05-23 | 20.00 | $19.64 | 36400 |
| 2024-05-22 | 20.01 | $20.22 | 26500 |
| 2024-05-21 | 19.96 | $20.23 | 19234 |
| 2024-05-20 | 19.91 | $19.94 | 24911 |
| 2024-05-17 | 19.88 | $20.53 | 33100 |
| 2024-05-16 | 19.78 | $20.45 | 38700 |
| 2024-05-15 | 19.69 | $20.25 | 28844 |
| 2024-05-14 | 19.60 | $20.06 | 24600 |
| 2024-05-13 | 19.52 | $19.91 | 34400 |
| 2024-05-10 | 19.45 | $20.08 | 26300 |
| 2024-05-09 | 19.37 | $20.04 | 43637 |
| 2024-05-08 | 19.28 | $19.85 | 28100 |
| 2024-05-07 | 19.20 | $19.69 | 35112 |
| 2024-05-06 | 19.15 | $19.80 | 30400 |
| 2024-05-03 | 19.08 | $19.56 | 30724 |
| 2024-05-02 | 19.03 | $19.40 | 41325 |
| 2024-05-01 | 19.01 | $19.02 | 53300 |
| 2024-04-30 | 19.02 | $19.00 | 44000 |
| 2024-04-29 | 19.03 | $18.94 | 27711 |
| 2024-04-26 | 19.06 | $19.07 | 33321 |
| 2024-04-25 | 19.08 | $19.22 | 41900 |
| 2024-04-24 | 19.09 | $19.34 | 37600 |
| 2024-04-23 | 19.09 | $19.25 | 35500 |
| 2024-04-22 | 19.11 | $19.19 | 80649 |
| 2024-04-19 | 19.13 | $18.74 | 64600 |
| 2024-04-18 | 19.20 | $18.31 | 75127 |
| 2024-04-17 | 19.33 | $18.05 | 49226 |
| 2024-04-16 | 19.48 | $18.46 | 30942 |
| 2024-04-15 | 19.61 | $19.01 | 137600 |
| 2024-04-12 | 19.68 | $19.34 | 28800 |
| 2024-04-11 | 19.73 | $19.15 | 37400 |
| 2024-04-10 | 19.80 | $19.11 | 67522 |
| 2024-04-09 | 19.87 | $19.77 | 16600 |
| 2024-04-08 | 19.89 | $19.75 | 16100 |
| 2024-04-05 | 19.91 | $19.59 | 26900 |
| 2024-04-04 | 19.95 | $19.73 | 39146 |
| 2024-04-03 | 19.98 | $19.70 | 32601 |
| 2024-04-02 | 20.02 | $19.55 | 35444 |
| 2024-04-01 | 20.07 | $20.09 | 39700 |
| 2024-03-28 | 20.07 | $20.39 | 68000 |
| 2024-03-27 | 20.04 | $20.13 | 45723 |
| 2024-03-26 | 20.03 | $19.82 | 20019 |
| 2024-03-25 | 20.05 | $19.95 | 24600 |
| 2024-03-22 | 20.06 | $19.92 | 19001 |
| 2024-03-21 | 20.07 | $20.41 | 64400 |
| 2024-03-20 | 20.03 | $20.43 | 51707 |
| 2024-03-19 | 20.00 | $19.72 | 39900 |
| 2024-03-18 | 20.03 | $19.54 | 37701 |
| 2024-03-15 | 20.09 | $20.02 | 123200 |
| 2024-03-14 | 20.10 | $19.67 | 45700 |
| 2024-03-13 | 20.15 | $20.05 | 38713 |
| 2024-03-12 | 20.17 | $20.20 | 23216 |
| 2024-03-11 | 20.17 | $20.41 | 19108 |
| 2024-03-08 | 20.16 | $20.33 | 28525 |
| 2024-03-07 | 20.15 | $20.29 | 28500 |
| 2024-03-06 | 20.15 | $20.35 | 55200 |
| 2024-03-05 | 20.14 | $20.17 | 115103 |
| 2024-03-04 | 20.14 | $19.94 | 48137 |
| 2024-03-01 | 20.18 | $19.84 | 46400 |
| 2024-02-29 | 20.22 | $19.99 | 77811 |
| 2024-02-28 | 20.27 | $19.57 | 34800 |
| 2024-02-27 | 20.36 | $19.94 | 26408 |
| 2024-02-26 | 20.43 | $19.96 | 31700 |
| 2024-02-23 | 20.51 | $20.13 | 23900 |
| 2024-02-22 | 20.59 | $20.02 | 39324 |
| 2024-02-21 | 20.69 | $20.51 | 26045 |
| 2024-02-20 | 20.75 | $20.58 | 41629 |
| 2024-02-16 | 20.80 | $20.67 | 39200 |
| 2024-02-15 | 20.85 | $20.97 | 46720 |
| 2024-02-14 | 20.87 | $20.16 | 46944 |
| 2024-02-13 | 20.97 | $19.94 | 103900 |
| 2024-02-12 | 21.10 | $21.21 | 52519 |
| 2024-02-09 | 21.10 | $20.66 | 53600 |
| 2024-02-08 | 21.16 | $20.34 | 42946 |
| 2024-02-07 | 21.26 | $19.98 | 45408 |
| 2024-02-06 | 21.40 | $20.25 | 40000 |
| 2024-02-05 | 21.52 | $20.24 | 52833 |
| 2024-02-02 | 21.66 | $20.73 | 42600 |
| 2024-02-01 | 21.75 | $21.06 | 69635 |
| 2024-01-31 | 21.81 | $21.35 | 51500 |
| 2024-01-30 | 21.86 | $22.53 | 31500 |
| 2024-01-29 | 21.79 | $22.54 | 36000 |
| 2024-01-26 | 21.72 | $22.58 | 38040 |
| 2024-01-25 | 21.65 | $22.57 | 103300 |
| 2024-01-24 | 21.59 | $22.30 | 93724 |
| 2024-01-23 | 21.56 | $21.41 | 33200 |
| 2024-01-22 | 21.61 | $21.77 | 35037 |
| 2024-01-19 | 21.64 | $20.88 | 70200 |
| 2024-01-18 | 21.76 | $21.08 | 51447 |
| 2024-01-17 | 21.86 | $20.95 | 68900 |
| 2024-01-16 | 21.99 | $20.78 | 50900 |
| 2024-01-12 | 22.14 | $21.19 | 51200 |
| 2024-01-11 | 22.25 | $21.36 | 56224 |
| 2024-01-10 | 22.35 | $21.71 | 37105 |
| 2024-01-09 | 22.40 | $21.72 | 41000 |
| 2024-01-08 | 22.46 | $22.22 | 47426 |
| 2024-01-05 | 22.45 | $22.00 | 129821 |
| 2024-01-04 | 22.47 | $22.04 | 75326 |
| 2024-01-03 | 22.47 | $21.98 | 60000 |
| 2024-01-02 | 22.47 | $22.56 | 50913 |
| 2023-12-29 | 22.40 | $22.59 | 46647 |
| 2023-12-28 | 22.33 | $23.08 | 45700 |
| 2023-12-27 | 22.19 | $23.20 | 34100 |
| 2023-12-26 | 22.03 | $23.27 | 28500 |
| 2023-12-22 | 21.85 | $22.92 | 32900 |
| 2023-12-21 | 21.70 | $22.69 | 37100 |
| 2023-12-20 | 21.56 | $22.53 | 64521 |
| 2023-12-19 | 21.43 | $22.71 | 54300 |
| 2023-12-18 | 21.27 | $22.24 | 52216 |
| 2023-12-15 | 21.15 | $22.50 | 223637 |
| 2023-12-14 | 20.99 | $22.24 | 142400 |
| 2023-12-13 | 20.86 | $22.18 | 105900 |
| 2023-12-12 | 20.73 | $20.89 | 37243 |
| 2023-12-11 | 20.72 | $20.87 | 94100 |
| 2023-12-08 | 20.70 | $20.75 | 68000 |
| 2023-12-07 | 20.69 | $20.68 | 67403 |
| 2023-12-06 | 20.68 | $20.50 | 83901 |
| 2023-12-05 | 20.69 | $20.50 | 59600 |
| 2023-12-04 | 20.69 | $20.75 | 106300 |
| 2023-12-01 | 20.67 | $20.76 | 118245 |
| 2023-11-30 | 20.64 | $20.34 | 28121 |
| 2023-11-29 | 20.64 | $20.75 | 46000 |
| 2023-11-28 | 20.59 | $20.65 | 29000 |
| 2023-11-27 | 20.54 | $20.75 | 40239 |
| 2023-11-24 | 20.47 | $20.85 | 16510 |
| 2023-11-22 | 20.37 | $20.71 | 19842 |
| 2023-11-21 | 20.27 | $20.68 | 28400 |
| 2023-11-20 | 20.16 | $21.12 | 20805 |
| 2023-11-17 | 19.99 | $21.16 | 41500 |
| 2023-11-16 | 19.80 | $20.93 | 25236 |
| 2023-11-15 | 19.61 | $21.06 | 45435 |
| 2023-11-14 | 19.40 | $21.36 | 78700 |
| 2023-11-13 | 19.15 | $19.73 | 21300 |
| 2023-11-10 | 19.05 | $19.94 | 29000 |
| 2023-11-09 | 18.91 | $19.66 | 34821 |
| 2023-11-08 | 18.80 | $19.80 | 28617 |
| 2023-11-07 | 18.67 | $20.01 | 38800 |
| 2023-11-06 | 18.51 | $20.22 | 45100 |
| 2023-11-03 | 18.31 | $20.00 | 49800 |
| 2023-11-02 | 18.14 | $19.10 | 31732 |
| 2023-11-01 | 18.04 | $18.49 | 42300 |
| 2023-10-31 | 18.00 | $18.18 | 45135 |
| 2023-10-30 | 17.98 | $18.24 | 33900 |
| 2023-10-27 | 17.96 | $17.84 | 40539 |
| 2023-10-26 | 17.98 | $18.02 | 30500 |
| 2023-10-25 | 17.98 | $17.77 | 47132 |
| 2023-10-24 | 18.00 | $17.74 | 31000 |
| 2023-10-23 | 18.03 | $17.57 | 24100 |
| 2023-10-20 | 18.08 | $17.50 | 59800 |
| 2023-10-19 | 18.13 | $17.86 | 57619 |
| 2023-10-18 | 18.15 | $18.07 | 59943 |
| 2023-10-17 | 18.15 | $18.46 | 46533 |
| 2023-10-16 | 18.11 | $18.35 | 25718 |
| 2023-10-13 | 18.08 | $17.96 | 32700 |
| 2023-10-12 | 18.09 | $18.25 | 15000 |
| 2023-10-11 | 18.07 | $18.33 | 29224 |
| 2023-10-10 | 18.05 | $18.41 | 30032 |
| 2023-10-09 | 18.02 | $18.21 | 37900 |
| 2023-10-06 | 18.01 | $18.15 | 58600 |
| 2023-10-05 | 18.00 | $18.19 | 50200 |
| 2023-10-04 | 17.99 | $17.93 | 31542 |
| 2023-10-03 | 18.01 | $17.71 | 28118 |
| 2023-10-02 | 18.05 | $17.97 | 29200 |
| 2023-09-29 | 18.07 | $18.11 | 51500 |
| 2023-09-28 | 18.08 | $17.98 | 26012 |
| 2023-09-27 | 18.11 | $17.77 | 24020 |
| 2023-09-26 | 18.15 | $17.81 | 24948 |
| 2023-09-25 | 18.20 | $18.03 | 17843 |
| 2023-09-22 | 18.22 | $17.85 | 26424 |
| 2023-09-21 | 18.26 | $17.75 | 27800 |
| 2023-09-20 | 18.31 | $17.96 | 28000 |
| 2023-09-19 | 18.34 | $17.99 | 35600 |
| 2023-09-18 | 18.36 | $18.22 | 25600 |
| 2023-09-15 | 18.37 | $18.45 | 142843 |
| 2023-09-14 | 18.35 | $18.69 | 23320 |
| 2023-09-13 | 18.31 | $18.40 | 36519 |
| 2023-09-12 | 18.29 | $18.57 | 23931 |
| 2023-09-11 | 18.26 | $18.36 | 34100 |
| 2023-09-08 | 18.26 | $18.19 | 32600 |
| 2023-09-07 | 18.28 | $18.05 | 137300 |
| 2023-09-06 | 18.32 | $18.34 | 43900 |
| 2023-09-05 | 18.34 | $18.67 | 58938 |
| 2023-09-01 | 18.33 | $18.84 | 69721 |
| 2023-08-31 | 18.32 | $18.21 | 55115 |
| 2023-08-30 | 18.37 | $18.46 | 52003 |
| 2023-08-29 | 18.40 | $18.38 | 38500 |
| 2023-08-28 | 18.45 | $18.20 | 31803 |
| 2023-08-25 | 18.52 | $17.89 | 39111 |
| 2023-08-24 | 18.63 | $17.84 | 48900 |
| 2023-08-23 | 18.75 | $17.66 | 31009 |
| 2023-08-22 | 18.90 | $17.60 | 27617 |
| 2023-08-21 | 19.06 | $18.07 | 19000 |
| 2023-08-18 | 19.18 | $18.34 | 22900 |
| 2023-08-17 | 19.28 | $18.42 | 22013 |
| 2023-08-16 | 19.37 | $18.36 | 29846 |
| 2023-08-15 | 19.47 | $18.43 | 28528 |
| 2023-08-14 | 19.57 | $18.99 | 35635 |
| 2023-08-11 | 19.61 | $19.40 | 23423 |
| 2023-08-10 | 19.60 | $19.47 | 25120 |
| 2023-08-09 | 19.59 | $19.64 | 29900 |
| 2023-08-08 | 19.55 | $20.05 | 37400 |
| 2023-08-07 | 19.46 | $20.25 | 49700 |
| 2023-08-04 | 19.34 | $19.97 | 22300 |
| 2023-08-03 | 19.24 | $19.90 | 37314 |
| 2023-08-02 | 19.13 | $19.68 | 45100 |
| 2023-08-01 | 19.03 | $19.61 | 46300 |
| 2023-07-31 | 18.93 | $19.46 | 54342 |
| 2023-07-28 | 18.84 | $19.51 | 64116 |
| 2023-07-27 | 18.73 | $19.49 | 68750 |
| 2023-07-26 | 18.62 | $19.47 | 94539 |
| 2023-07-25 | 18.51 | $18.88 | 77000 |
| 2023-07-24 | 18.44 | $19.15 | 86341 |
| 2023-07-21 | 18.34 | $18.93 | 216400 |
| 2023-07-20 | 18.26 | $19.21 | 64500 |
| 2023-07-19 | 18.14 | $19.02 | 57900 |
| 2023-07-18 | 18.04 | $18.94 | 44200 |
| 2023-07-17 | 17.94 | $18.39 | 45048 |
| 2023-07-14 | 17.90 | $18.06 | 48407 |
| 2023-07-13 | 17.89 | $18.45 | 31800 |
| 2023-07-12 | 17.85 | $18.12 | 30333 |
| 2023-07-11 | 17.84 | $17.84 | 27739 |
| 2023-07-10 | 17.85 | $17.65 | 22241 |
| 2023-07-07 | 17.89 | $17.90 | 81239 |
| 2023-07-06 | 17.91 | $17.44 | 38900 |
| 2023-07-05 | 17.97 | $17.77 | 46543 |
| 2023-07-03 | 18.01 | $17.79 | 26933 |
| 2023-06-30 | 18.03 | $17.65 | 44731 |
| 2023-06-29 | 18.08 | $18.04 | 31023 |
| 2023-06-28 | 18.07 | $17.90 | 52700 |
| 2023-06-27 | 18.08 | $17.85 | 35100 |
| 2023-06-26 | 18.09 | $17.59 | 50210 |
| 2023-06-23 | 18.12 | $17.77 | 313920 |
| 2023-06-22 | 18.14 | $17.58 | 38400 |
| 2023-06-21 | 18.17 | $17.75 | 71415 |
| 2023-06-20 | 18.19 | $18.11 | 63726 |
| 2023-06-16 | 18.18 | $18.64 | 69146 |
| 2023-06-15 | 18.10 | $19.26 | 72900 |
| 2023-06-14 | 17.97 | $18.59 | 53225 |
| 2023-06-13 | 17.89 | $18.84 | 60200 |
| 2023-06-12 | 17.77 | $18.15 | 63547 |
| 2023-06-09 | 17.72 | $17.91 | 89806 |
| 2023-06-08 | 17.69 | $18.38 | 47800 |
| 2023-06-07 | 17.60 | $18.73 | 132438 |
| 2023-06-06 | 17.47 | $18.06 | 85236 |
| 2023-06-05 | 17.40 | $17.32 | 34406 |
| 2023-06-02 | 17.41 | $17.90 | 106710 |
| 2023-06-01 | 17.36 | $17.07 | 48837 |
| 2023-05-31 | 17.39 | $16.61 | 53545 |
| 2023-05-30 | 17.47 | $17.25 | 59700 |
| 2023-05-26 | 17.49 | $17.77 | 96900 |
| 2023-05-25 | 17.47 | $17.17 | 44549 |
| 2023-05-24 | 17.52 | $17.34 | 52000 |
| 2023-05-23 | 17.55 | $18.20 | 66832 |
| 2023-05-22 | 17.50 | $17.95 | 40736 |
| 2023-05-19 | 17.48 | $17.49 | 43200 |
| 2023-05-18 | 17.50 | $17.95 | 62000 |
| 2023-05-17 | 17.48 | $17.84 | 46900 |
| 2023-05-16 | 17.47 | $16.97 | 33326 |
| 2023-05-15 | 17.55 | $17.09 | 40600 |
| 2023-05-12 | 17.62 | $16.73 | 42707 |
| 2023-05-11 | 17.74 | $16.80 | 40200 |
| 2023-05-10 | 17.86 | $16.98 | 44442 |
| 2023-05-09 | 17.96 | $17.15 | 44739 |
| 2023-05-08 | 18.05 | $17.45 | 53301 |
| 2023-05-05 | 18.12 | $17.97 | 52300 |
| 2023-05-04 | 18.14 | $17.33 | 98118 |
| 2023-05-03 | 18.22 | $17.73 | 93244 |
| 2023-05-02 | 18.27 | $17.71 | 87200 |
| 2023-05-01 | 18.32 | $18.76 | 80718 |
| 2023-04-28 | 18.28 | $18.76 | 67200 |
| 2023-04-27 | 18.23 | $18.44 | 69138 |
| 2023-04-26 | 18.23 | $18.38 | 92900 |
| 2023-04-25 | 18.23 | $18.07 | 64400 |
| 2023-04-24 | 18.28 | $18.48 | 89328 |
| 2023-04-21 | 18.29 | $18.10 | 117700 |
| 2023-04-20 | 18.34 | $17.95 | 49708 |
| 2023-04-19 | 18.42 | $18.17 | 85000 |
| 2023-04-18 | 18.49 | $17.86 | 67331 |
| 2023-04-17 | 18.60 | $18.56 | 60214 |
| 2023-04-14 | 18.64 | $18.18 | 96802 |
| 2023-04-13 | 18.74 | $18.52 | 51226 |
| 2023-04-12 | 18.81 | $18.16 | 51100 |
| 2023-04-11 | 18.92 | $18.17 | 116438 |
| 2023-04-10 | 19.05 | $17.95 | 47100 |
| 2023-04-06 | 19.20 | $17.86 | 41547 |
| 2023-04-05 | 19.40 | $17.86 | 38200 |
| 2023-04-04 | 19.61 | $18.19 | 91300 |
| 2023-04-03 | 19.82 | $19.14 | 79000 |
| 2023-03-31 | 19.97 | $19.20 | 175005 |
| 2023-03-30 | 20.12 | $18.98 | 46500 |
| 2023-03-29 | 20.33 | $19.61 | 66513 |
| 2023-03-28 | 20.49 | $19.72 | 42400 |
| 2023-03-27 | 20.66 | $19.92 | 51526 |
| 2023-03-24 | 20.83 | $19.80 | 65701 |
| 2023-03-23 | 21.04 | $19.52 | 55008 |
| 2023-03-22 | 21.29 | $19.83 | 69700 |
| 2023-03-21 | 21.53 | $20.83 | 78334 |
| 2023-03-20 | 21.69 | $19.83 | 87734 |
| 2023-03-17 | 21.97 | $19.65 | 195823 |
| 2023-03-16 | 22.29 | $20.92 | 91820 |
| 2023-03-15 | 22.50 | $20.41 | 146014 |
| 2023-03-14 | 22.77 | $20.05 | 123819 |
| 2023-03-13 | 23.10 | $19.43 | 175800 |
| 2023-03-10 | 23.51 | $21.76 | 79900 |
| 2023-03-09 | 23.71 | $22.56 | 98000 |
| 2023-03-08 | 23.85 | $23.51 | 50600 |
| 2023-03-07 | 23.89 | $23.37 | 46810 |
| 2023-03-06 | 23.96 | $23.73 | 86818 |
| 2023-03-03 | 24.00 | $23.99 | 41538 |
| 2023-03-02 | 24.02 | $23.80 | 49100 |
| 2023-03-01 | 24.05 | $23.81 | 45343 |
| 2023-02-28 | 24.09 | $23.84 | 58847 |
| 2023-02-27 | 24.12 | $23.87 | 37900 |
| 2023-02-24 | 24.16 | $23.88 | 35233 |
| 2023-02-23 | 24.18 | $24.08 | 47400 |
| 2023-02-22 | 24.19 | $23.91 | 77429 |
| 2023-02-21 | 24.21 | $24.19 | 79300 |
| 2023-02-17 | 24.20 | $24.45 | 241000 |
| 2023-02-16 | 24.16 | $23.95 | 35730 |
| 2023-02-15 | 24.17 | $24.02 | 34400 |
| 2023-02-14 | 24.17 | $23.84 | 39225 |
| 2023-02-13 | 24.18 | $23.99 | 52616 |
| 2023-02-10 | 24.19 | $24.13 | 34728 |
| 2023-02-09 | 24.18 | $24.22 | 49700 |
| 2023-02-08 | 24.15 | $24.64 | 44643 |
| 2023-02-07 | 24.08 | $24.74 | 97346 |
| 2023-02-06 | 24.00 | $24.53 | 57800 |
| 2023-02-03 | 23.93 | $24.78 | 83140 |
| 2023-02-02 | 23.83 | $24.65 | 75247 |
| 2023-02-01 | 23.74 | $24.26 | 61723 |
| 2023-01-31 | 23.68 | $24.12 | 84800 |
| 2023-01-30 | 23.64 | $23.60 | 75700 |
| 2023-01-27 | 23.65 | $23.86 | 53700 |
| 2023-01-26 | 23.63 | $23.40 | 106700 |
| 2023-01-25 | 23.65 | $23.28 | 106629 |
| 2023-01-24 | 23.70 | $23.40 | 52245 |
| 2023-01-23 | 23.73 | $23.93 | 73348 |
| 2023-01-20 | 23.71 | $23.56 | 105700 |
| 2023-01-19 | 23.73 | $23.66 | 54500 |
| 2023-01-18 | 23.74 | $23.76 | 69600 |
| 2023-01-17 | 23.74 | $24.10 | 92500 |
| 2023-01-13 | 23.70 | $24.01 | 54100 |
| 2023-01-12 | 23.67 | $23.95 | 87309 |
| 2023-01-11 | 23.65 | $23.30 | 65900 |
| 2023-01-10 | 23.69 | $23.37 | 53207 |
| 2023-01-09 | 23.73 | $23.46 | 41600 |
| 2023-01-06 | 23.76 | $23.70 | 79700 |
| 2023-01-05 | 23.78 | $23.43 | 43800 |
| 2023-01-04 | 23.83 | $23.77 | 48800 |
| 2023-01-03 | 23.84 | $23.64 | 67300 |
| 2022-12-30 | 23.89 | $23.79 | 79149 |
| 2022-12-29 | 23.92 | $23.86 | 55400 |
| 2022-12-28 | 23.96 | $23.80 | 41800 |
| 2022-12-27 | 24.01 | $23.98 | 35749 |
| 2022-12-23 | 24.05 | $24.10 | 36402 |
| 2022-12-22 | 24.09 | $23.81 | 39720 |
| 2022-12-21 | 24.17 | $23.99 | 65600 |
| 2022-12-20 | 24.24 | $23.78 | 48907 |
| 2022-12-19 | 24.34 | $23.66 | 55600 |
| 2022-12-16 | 24.47 | $23.18 | 596819 |
| 2022-12-15 | 24.66 | $23.27 | 96834 |
| 2022-12-14 | 24.85 | $23.79 | 60200 |
| 2022-12-13 | 24.99 | $24.34 | 68900 |
| 2022-12-12 | 25.09 | $24.39 | 61800 |
| 2022-12-09 | 25.19 | $24.10 | 54916 |
| 2022-12-08 | 25.32 | $24.19 | 53003 |
| 2022-12-07 | 25.44 | $24.24 | 59640 |
| 2022-12-06 | 25.57 | $24.65 | 74612 |
| 2022-12-05 | 25.67 | $24.89 | 49800 |
| 2022-12-02 | 25.75 | $25.51 | 38100 |
| 2022-12-01 | 25.76 | $25.68 | 52708 |
| 2022-11-30 | 25.75 | $25.55 | 68927 |
| 2022-11-29 | 25.76 | $25.38 | 34300 |
| 2022-11-28 | 25.78 | $25.62 | 49906 |
| 2022-11-25 | 25.77 | $26.38 | 22402 |
| 2022-11-23 | 25.69 | $26.17 | 46328 |
| 2022-11-22 | 25.62 | $26.47 | 59416 |
| 2022-11-21 | 25.51 | $26.18 | 79600 |
| 2022-11-18 | 25.42 | $25.94 | 43000 |
| 2022-11-17 | 25.34 | $25.73 | 46300 |
| 2022-11-16 | 25.28 | $25.76 | 82200 |
| 2022-11-15 | 25.21 | $25.50 | 53534 |
| 2022-11-14 | 25.16 | $24.98 | 58010 |
| 2022-11-11 | 25.16 | $24.97 | 45500 |
| 2022-11-10 | 25.16 | $25.63 | 168800 |
| 2022-11-09 | 25.10 | $25.51 | 50023 |
| 2022-11-08 | 25.04 | $25.49 | 32400 |
| 2022-11-07 | 24.98 | $25.73 | 51100 |
| 2022-11-04 | 24.88 | $25.49 | 49627 |
| 2022-11-03 | 24.80 | $24.90 | 66900 |
| 2022-11-02 | 24.77 | $24.84 | 58332 |
| 2022-11-01 | 24.75 | $25.19 | 60633 |
| 2022-10-31 | 24.69 | $25.42 | 65327 |
| 2022-10-28 | 24.60 | $25.34 | 95500 |
| 2022-10-27 | 24.51 | $24.91 | 89501 |
| 2022-10-26 | 24.46 | $24.36 | 78700 |
| 2022-10-25 | 24.45 | $24.57 | 67000 |
| 2022-10-24 | 24.42 | $24.50 | 67027 |
| 2022-10-21 | 24.40 | $24.05 | 129749 |
| 2022-10-20 | 24.42 | $23.87 | 48000 |
| 2022-10-19 | 24.46 | $24.91 | 36900 |
| 2022-10-18 | 24.41 | $25.18 | 37900 |
| 2022-10-17 | 24.34 | $25.18 | 68512 |
| 2022-10-14 | 24.27 | $24.70 | 65219 |
| 2022-10-13 | 24.24 | $25.06 | 65400 |
| 2022-10-12 | 24.18 | $24.25 | 44211 |
| 2022-10-11 | 24.21 | $24.01 | 33138 |
| 2022-10-10 | 24.26 | $23.95 | 51225 |
| 2022-10-07 | 24.33 | $23.66 | 60300 |
| 2022-10-06 | 24.44 | $24.18 | 27900 |
| 2022-10-05 | 24.51 | $24.54 | 33100 |
| 2022-10-04 | 24.55 | $24.63 | 170700 |
| 2022-10-03 | 24.58 | $23.80 | 50812 |
| 2022-09-30 | 24.71 | $23.57 | 75724 |
| 2022-09-29 | 24.87 | $23.63 | 54306 |
| 2022-09-28 | 25.03 | $23.88 | 61500 |
| 2022-09-27 | 25.19 | $23.79 | 56400 |
| 2022-09-26 | 25.37 | $24.18 | 57041 |
| 2022-09-23 | 25.52 | $24.43 | 40006 |
| 2022-09-22 | 25.67 | $25.05 | 45544 |
| 2022-09-21 | 25.76 | $25.68 | 78500 |
| 2022-09-20 | 25.80 | $25.82 | 58200 |
| 2022-09-19 | 25.84 | $25.82 | 398439 |
| 2022-09-16 | 25.88 | $24.73 | 444700 |
| 2022-09-15 | 26.05 | $26.07 | 57339 |
| 2022-09-14 | 26.10 | $24.95 | 28104 |
| 2022-09-13 | 26.27 | $25.25 | 29800 |
| 2022-09-12 | 26.43 | $25.97 | 21000 |
| 2022-09-09 | 26.52 | $26.00 | 12648 |
| 2022-09-08 | 26.61 | $25.75 | 19804 |
| 2022-09-07 | 26.73 | $25.90 | 15918 |
| 2022-09-06 | 26.83 | $25.51 | 17900 |
| 2022-09-02 | 26.98 | $26.18 | 19903 |
| 2022-09-01 | 27.06 | $26.35 | 15600 |
| 2022-08-31 | 27.13 | $26.32 | 19547 |
| 2022-08-30 | 27.19 | $26.70 | 14800 |
| 2022-08-29 | 27.21 | $26.50 | 13245 |
| 2022-08-26 | 27.25 | $26.95 | 20300 |
| 2022-08-25 | 27.23 | $27.44 | 12444 |
| 2022-08-24 | 27.17 | $26.90 | 25000 |
| 2022-08-23 | 27.14 | $27.21 | 20400 |
| 2022-08-22 | 27.08 | $27.49 | 28600 |
| 2022-08-19 | 26.99 | $28.03 | 22300 |
| 2022-08-18 | 26.82 | $28.35 | 17300 |
| 2022-08-17 | 26.61 | $28.05 | 44000 |
| 2022-08-16 | 26.42 | $27.94 | 32500 |
| 2022-08-15 | 26.22 | $27.83 | 42342 |
| 2022-08-12 | 26.01 | $27.34 | 32044 |
| 2022-08-11 | 25.84 | $26.48 | 18833 |
| 2022-08-10 | 25.73 | $26.46 | 22600 |
| 2022-08-09 | 25.61 | $26.15 | 15200 |
| 2022-08-08 | 25.51 | $26.14 | 20342 |
| 2022-08-05 | 25.40 | $26.19 | 20503 |
| 2022-08-04 | 25.27 | $25.78 | 20449 |
| 2022-08-03 | 25.18 | $25.94 | 38221 |
| 2022-08-02 | 25.07 | $25.38 | 21400 |
| 2022-08-01 | 25.00 | $25.49 | 34600 |
| 2022-07-29 | 24.92 | $25.80 | 28320 |
| 2022-07-28 | 24.80 | $25.65 | 64931 |
| 2022-07-27 | 24.69 | $25.68 | 17700 |
| 2022-07-26 | 24.56 | $25.35 | 9600 |
| 2022-07-25 | 24.47 | $25.42 | 15927 |
| 2022-07-22 | 24.36 | $24.88 | 19000 |
| 2022-07-21 | 24.31 | $25.13 | 18819 |
| 2022-07-20 | 24.23 | $25.10 | 57622 |
| 2022-07-19 | 24.14 | $24.74 | 20836 |
| 2022-07-18 | 24.09 | $24.10 | 25600 |
| 2022-07-15 | 24.10 | $24.00 | 30400 |
| 2022-07-14 | 24.11 | $23.26 | 36900 |
| 2022-07-13 | 24.20 | $23.56 | 25003 |
| 2022-07-12 | 24.26 | $24.15 | 18600 |
| 2022-07-11 | 24.26 | $24.14 | 21807 |
| 2022-07-08 | 24.27 | $24.24 | 19931 |
| 2022-07-07 | 24.27 | $24.17 | 16500 |
| 2022-07-06 | 24.28 | $24.32 | 19223 |
| 2022-07-05 | 24.29 | $24.44 | 16000 |
| 2022-07-01 | 24.28 | $24.57 | 16300 |
| 2022-06-30 | 24.26 | $24.19 | 24200 |
| 2022-06-29 | 24.29 | $24.11 | 14900 |
| 2022-06-28 | 24.33 | $24.14 | 20729 |
| 2022-06-27 | 24.37 | $24.41 | 22027 |
| 2022-06-24 | 24.38 | $24.64 | 62441 |
| 2022-06-23 | 24.37 | $24.31 | 26835 |
| 2022-06-22 | 24.40 | $24.58 | 25246 |
| 2022-06-21 | 24.40 | $24.37 | 20024 |
| 2022-06-17 | 24.41 | $24.04 | 50843 |
| 2022-06-16 | 24.46 | $23.66 | 22900 |
| 2022-06-15 | 24.54 | $24.26 | 39500 |
| 2022-06-14 | 24.58 | $23.55 | 20100 |
| 2022-06-13 | 24.68 | $23.46 | 26400 |
| 2022-06-10 | 24.80 | $23.82 | 8033 |
| 2022-06-09 | 24.89 | $24.85 | 14419 |
| 2022-06-08 | 24.89 | $25.03 | 26429 |
| 2022-06-07 | 24.86 | $25.35 | 16118 |
| 2022-06-06 | 24.81 | $25.22 | 15900 |
| 2022-06-03 | 24.77 | $24.99 | 13746 |
| 2022-06-02 | 24.75 | $25.28 | 17604 |
| 2022-06-01 | 24.71 | $25.11 | 16141 |
| 2022-05-31 | 24.69 | $25.13 | 29500 |
| 2022-05-27 | 24.67 | $24.98 | 13743 |
| 2022-05-26 | 24.66 | $24.82 | 15508 |
| 2022-05-25 | 24.66 | $24.35 | 15300 |
| 2022-05-24 | 24.72 | $24.39 | 24413 |
| 2022-05-23 | 24.78 | $24.43 | 29343 |
| 2022-05-20 | 24.84 | $23.97 | 23300 |
| 2022-05-19 | 24.96 | $23.87 | 39672 |
| 2022-05-18 | 25.10 | $24.33 | 20000 |
| 2022-05-17 | 25.21 | $25.17 | 17400 |
| 2022-05-16 | 25.25 | $24.60 | 16537 |
| 2022-05-13 | 25.34 | $24.76 | 20300 |
| 2022-05-12 | 25.42 | $24.86 | 25700 |
| 2022-05-11 | 25.48 | $25.12 | 18300 |
| 2022-05-10 | 25.53 | $25.11 | 17016 |
| 2022-05-09 | 25.57 | $25.30 | 24300 |
| 2022-05-06 | 25.59 | $25.29 | 18507 |
| 2022-05-05 | 25.61 | $25.51 | 25910 |
| 2022-05-04 | 25.61 | $25.97 | 21930 |
| 2022-05-03 | 25.57 | $25.41 | 18900 |
| 2022-05-02 | 25.58 | $25.20 | 42200 |
| 2022-04-29 | 25.61 | $24.85 | 28700 |
| 2022-04-28 | 25.69 | $25.27 | 28001 |
| 2022-04-27 | 25.73 | $25.58 | 31500 |
| 2022-04-26 | 25.75 | $25.70 | 26327 |
| 2022-04-25 | 25.77 | $26.13 | 29522 |
| 2022-04-22 | 25.75 | $26.23 | 39741 |
| 2022-04-21 | 25.72 | $26.79 | 32900 |
| 2022-04-20 | 25.63 | $26.74 | 39000 |
| 2022-04-19 | 25.56 | $26.30 | 32600 |
| 2022-04-18 | 25.53 | $25.02 | 11200 |
| 2022-04-14 | 25.63 | $25.00 | 17430 |
| 2022-04-13 | 25.74 | $25.10 | 15721 |
| 2022-04-12 | 25.85 | $24.78 | 26400 |
| 2022-04-11 | 26.00 | $24.68 | 33815 |
| 2022-04-08 | 26.18 | $24.89 | 20809 |
| 2022-04-07 | 26.34 | $25.10 | 18100 |
| 2022-04-06 | 26.49 | $25.48 | 24411 |
| 2022-04-05 | 26.61 | $25.79 | 20600 |
| 2022-04-04 | 26.69 | $25.97 | 22843 |
| 2022-04-01 | 26.76 | $26.18 | 22901 |
| 2022-03-31 | 26.81 | $26.32 | 22635 |
| 2022-03-30 | 26.84 | $26.49 | 30212 |
| 2022-03-29 | 26.86 | $27.26 | 19200 |
| 2022-03-28 | 26.79 | $26.97 | 13035 |
| 2022-03-25 | 26.74 | $26.99 | 20323 |
| 2022-03-24 | 26.69 | $26.81 | 13044 |
| 2022-03-23 | 26.66 | $26.45 | 18100 |
| 2022-03-22 | 26.66 | $27.14 | 21500 |
| 2022-03-21 | 26.58 | $27.14 | 38618 |
| 2022-03-18 | 26.51 | $26.58 | 86515 |
| 2022-03-17 | 26.49 | $27.08 | 29800 |
| 2022-03-16 | 26.42 | $27.55 | 29300 |
| 2022-03-15 | 26.30 | $27.14 | 37000 |
| 2022-03-14 | 26.22 | $26.97 | 22300 |
| 2022-03-11 | 26.15 | $26.64 | 33118 |
| 2022-03-10 | 26.12 | $26.40 | 22547 |
| 2022-03-09 | 26.11 | $26.25 | 20125 |
| 2022-03-08 | 26.13 | $25.87 | 42131 |
| 2022-03-07 | 26.19 | $25.37 | 26000 |
| 2022-03-04 | 26.30 | $25.79 | 20012 |
| 2022-03-03 | 26.38 | $26.39 | 23500 |
| 2022-03-02 | 26.41 | $26.06 | 16500 |
| 2022-03-01 | 26.47 | $25.29 | 36421 |
| 2022-02-28 | 26.61 | $26.15 | 32221 |
| 2022-02-25 | 26.67 | $26.44 | 10943 |
| 2022-02-24 | 26.70 | $25.88 | 41611 |
| 2022-02-23 | 26.79 | $26.45 | 33626 |
| 2022-02-22 | 26.83 | $26.16 | 17000 |
| 2022-02-18 | 26.91 | $26.51 | 20700 |
| 2022-02-17 | 26.94 | $26.55 | 20121 |
| 2022-02-16 | 26.98 | $27.10 | 14714 |
| 2022-02-15 | 26.96 | $26.92 | 18600 |
| 2022-02-14 | 26.97 | $26.70 | 14500 |
| 2022-02-11 | 27.00 | $26.77 | 22200 |
| 2022-02-10 | 27.03 | $26.94 | 29700 |
| 2022-02-09 | 27.04 | $27.10 | 25400 |
| 2022-02-08 | 27.04 | $27.66 | 21212 |
| 2022-02-07 | 26.99 | $27.39 | 23600 |
| 2022-02-04 | 26.97 | $27.49 | 36222 |
| 2022-02-03 | 26.94 | $27.08 | 37414 |
| 2022-02-02 | 26.94 | $26.53 | 33737 |
| 2022-02-01 | 27.00 | $26.55 | 39100 |
| 2022-01-31 | 27.06 | $26.71 | 28743 |
| 2022-01-28 | 27.11 | $26.72 | 23530 |
| 2022-01-27 | 27.15 | $26.48 | 19714 |
| 2022-01-26 | 27.22 | $27.05 | 30740 |
| 2022-01-25 | 27.23 | $27.06 | 31000 |
| 2022-01-24 | 27.24 | $26.99 | 45832 |
| 2022-01-21 | 27.26 | $26.43 | 34814 |
| 2022-01-20 | 27.33 | $26.68 | 20615 |
| 2022-01-19 | 27.37 | $27.19 | 23225 |
| 2022-01-18 | 27.36 | $27.65 | 25506 |
| 2022-01-14 | 27.30 | $28.00 | 19718 |
| 2022-01-13 | 27.20 | $27.63 | 21400 |
| 2022-01-12 | 27.13 | $27.56 | 26000 |
| 2022-01-11 | 27.07 | $27.80 | 26600 |
| 2022-01-10 | 26.97 | $27.73 | 38833 |
| 2022-01-07 | 26.88 | $27.79 | 19224 |
| 2022-01-06 | 26.78 | $27.42 | 44127 |
| 2022-01-05 | 26.71 | $26.76 | 46400 |
| 2022-01-04 | 26.71 | $26.99 | 53000 |
| 2022-01-03 | 26.68 | $26.92 | 25941 |
| 2021-12-31 | 26.67 | $26.50 | 14000 |
| 2021-12-30 | 26.69 | $26.65 | 20805 |
| 2021-12-29 | 26.70 | $26.92 | 14900 |
| 2021-12-28 | 26.69 | $26.91 | 58000 |
| 2021-12-27 | 26.67 | $27.12 | 32545 |
| 2021-12-23 | 26.64 | $26.70 | 17100 |
| 2021-12-22 | 26.64 | $26.51 | 40108 |
| 2021-12-21 | 26.68 | $26.37 | 17434 |
| 2021-12-20 | 26.74 | $25.94 | 39436 |
| 2021-12-17 | 26.84 | $26.21 | 71708 |
| 2021-12-16 | 26.93 | $26.49 | 62800 |
| 2021-12-15 | 27.00 | $26.71 | 71739 |
| 2021-12-14 | 27.05 | $26.81 | 48403 |
| 2021-12-13 | 27.09 | $26.78 | 30700 |
| 2021-12-10 | 27.14 | $26.82 | 27748 |
| 2021-12-09 | 27.19 | $26.85 | 24100 |
| 2021-12-08 | 27.24 | $27.09 | 21604 |
| 2021-12-07 | 27.26 | $27.06 | 27900 |
| 2021-12-06 | 27.29 | $27.11 | 32018 |
| 2021-12-03 | 27.31 | $27.20 | 72400 |
| 2021-12-02 | 27.32 | $27.43 | 27014 |
| 2021-12-01 | 27.30 | $26.61 | 72800 |
| 2021-11-30 | 27.36 | $26.35 | 29100 |
| 2021-11-29 | 27.44 | $26.61 | 26408 |
| 2021-11-26 | 27.49 | $26.91 | 44940 |
| 2021-11-24 | 27.50 | $27.88 | 17600 |
| 2021-11-23 | 27.41 | $28.56 | 36300 |
| 2021-11-22 | 27.23 | $28.13 | 33100 |
| 2021-11-19 | 27.09 | $27.59 | 24629 |
| 2021-11-18 | 26.98 | $27.76 | 42300 |
| 2021-11-17 | 26.83 | $27.38 | 24308 |
| 2021-11-16 | 26.71 | $27.68 | 27209 |
| 2021-11-15 | 26.54 | $27.52 | 17838 |
| 2021-11-12 | 26.37 | $27.50 | 43000 |
| 2021-11-11 | 26.19 | $27.52 | 32900 |
| 2021-11-10 | 26.00 | $27.04 | 33100 |
| 2021-11-09 | 25.84 | $26.68 | 19400 |
| 2021-11-08 | 25.71 | $27.31 | 24936 |
| 2021-11-05 | 25.50 | $27.42 | 45910 |
| 2021-11-04 | 25.27 | $26.24 | 25900 |
| 2021-11-03 | 25.15 | $26.26 | 39000 |
| 2021-11-02 | 25.01 | $25.81 | 30430 |
| 2021-11-01 | 24.91 | $25.79 | 32903 |
| 2021-10-29 | 24.81 | $25.67 | 22900 |
| 2021-10-28 | 24.71 | $25.12 | 17000 |
| 2021-10-27 | 24.66 | $24.91 | 38200 |
| 2021-10-26 | 24.63 | $25.51 | 41800 |
| 2021-10-25 | 24.54 | $25.02 | 47300 |
| 2021-10-22 | 24.49 | $24.27 | 31600 |
| 2021-10-21 | 24.52 | $24.31 | 50200 |
| 2021-10-20 | 24.54 | $23.84 | 54500 |
| 2021-10-19 | 24.60 | $24.22 | 27921 |
| 2021-10-18 | 24.62 | $24.63 | 21214 |
| 2021-10-15 | 24.60 | $24.99 | 47900 |
| 2021-10-14 | 24.54 | $24.85 | 19140 |
| 2021-10-13 | 24.48 | $24.63 | 24516 |
| 2021-10-12 | 24.44 | $24.67 | 13206 |
| 2021-10-11 | 24.40 | $24.63 | 13400 |
| 2021-10-08 | 24.36 | $24.93 | 16600 |
| 2021-10-07 | 24.28 | $24.68 | 60038 |
| 2021-10-06 | 24.23 | $24.25 | 34207 |
| 2021-10-05 | 24.22 | $24.35 | 26300 |
| 2021-10-04 | 24.19 | $24.49 | 27303 |
| 2021-10-01 | 24.16 | $24.70 | 33826 |
| 2021-09-30 | 24.11 | $24.34 | 24107 |
| 2021-09-29 | 24.09 | $24.68 | 12200 |
| 2021-09-28 | 24.04 | $24.58 | 23800 |
| 2021-09-27 | 24.00 | $24.87 | 29135 |
| 2021-09-24 | 23.93 | $24.25 | 13311 |
| 2021-09-23 | 23.93 | $23.87 | 18700 |
| 2021-09-22 | 23.96 | $23.26 | 21900 |
| 2021-09-21 | 24.06 | $23.09 | 13949 |
| 2021-09-20 | 24.19 | $23.36 | 36100 |
| 2021-09-17 | 24.30 | $23.89 | 131730 |
| 2021-09-16 | 24.36 | $23.72 | 66600 |
| 2021-09-15 | 24.45 | $24.31 | 58702 |
| 2021-09-14 | 24.49 | $24.02 | 31516 |
| 2021-09-13 | 24.55 | $24.18 | 23734 |
| 2021-09-10 | 24.61 | $23.94 | 33107 |
| 2021-09-09 | 24.69 | $24.02 | 33600 |
| 2021-09-08 | 24.77 | $24.31 | 26648 |
| 2021-09-07 | 24.83 | $24.53 | 21400 |
| 2021-09-03 | 24.88 | $24.71 | 19727 |
| 2021-09-02 | 24.90 | $24.99 | 35200 |
| 2021-09-01 | 24.90 | $24.77 | 29900 |
| 2021-08-31 | 24.90 | $24.58 | 20700 |
| 2021-08-30 | 24.92 | $24.49 | 24600 |
| 2021-08-27 | 24.95 | $24.98 | 49884 |
| 2021-08-26 | 24.91 | $24.55 | 32515 |
| 2021-08-25 | 24.91 | $24.99 | 8700 |
| 2021-08-24 | 24.87 | $25.10 | 26835 |
| 2021-08-23 | 24.80 | $25.04 | 24719 |
| 2021-08-20 | 24.73 | $25.11 | 27500 |
| 2021-08-19 | 24.64 | $25.07 | 40700 |
| 2021-08-18 | 24.55 | $24.96 | 22919 |
| 2021-08-17 | 24.46 | $25.01 | 29700 |
| 2021-08-16 | 24.35 | $25.02 | 33800 |
| 2021-08-13 | 24.23 | $25.07 | 23009 |
| 2021-08-12 | 24.09 | $25.21 | 22803 |
| 2021-08-11 | 23.94 | $25.30 | 18200 |
| 2021-08-10 | 23.77 | $25.32 | 18100 |
| 2021-08-09 | 23.58 | $24.95 | 44611 |
| 2021-08-06 | 23.42 | $25.10 | 97529 |
| 2021-08-05 | 23.24 | $23.99 | 51328 |
| 2021-08-04 | 23.15 | $23.30 | 26324 |
| 2021-08-03 | 23.13 | $23.35 | 27000 |
| 2021-08-02 | 23.10 | $23.02 | 25200 |
| 2021-07-30 | 23.11 | $23.06 | 26700 |
| 2021-07-29 | 23.12 | $23.42 | 21702 |
| 2021-07-28 | 23.08 | $23.30 | 19500 |
| 2021-07-27 | 23.06 | $23.17 | 31034 |
| 2021-07-26 | 23.05 | $23.21 | 18424 |
| 2021-07-23 | 23.03 | $23.13 | 34800 |
| 2021-07-22 | 23.02 | $22.93 | 35600 |
| 2021-07-21 | 23.03 | $22.99 | 37700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.32
2026-07-17
Close Price
$34.27
Vol: 171400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.86
Average
23.93
Maximum
34.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.32 | $34.27 | 171400 |
| 2026-07-16 | 34.25 | $35.15 | 151800 |
| 2026-07-15 | 33.97 | $33.98 | 113800 |
| 2026-07-14 | 33.89 | $33.43 | 170810 |
| 2026-07-13 | 33.90 | $33.68 | 145700 |
| 2026-07-10 | 33.87 | $33.62 | 63400 |
| 2026-07-09 | 33.83 | $33.46 | 156800 |
| 2026-07-08 | 33.82 | $32.97 | 209346 |
| 2026-07-07 | 33.91 | $33.38 | 113600 |
| 2026-07-06 | 33.92 | $33.74 | 121700 |
| 2026-07-02 | 33.85 | $33.69 | 163000 |
| 2026-07-01 | 33.77 | $34.32 | 160500 |
| 2026-06-30 | 33.55 | $33.71 | 129000 |
| 2026-06-29 | 33.41 | $33.86 | 149131 |
| 2026-06-26 | 33.21 | $33.97 | 765400 |
| 2026-06-25 | 32.94 | $33.55 | 135900 |
| 2026-06-24 | 32.73 | $33.57 | 206102 |
| 2026-06-23 | 32.46 | $33.06 | 166900 |
| 2026-06-22 | 32.26 | $32.32 | 112423 |
| 2026-06-18 | 32.18 | $32.16 | 516900 |
| 2026-06-17 | 32.12 | $31.91 | 130800 |
| 2026-06-16 | 32.10 | $32.21 | 186000 |
| 2026-06-15 | 32.01 | $32.56 | 231914 |
| 2026-06-12 | 31.82 | $32.80 | 243700 |
| 2026-06-11 | 31.55 | $32.58 | 265946 |
| 2026-06-10 | 31.28 | $32.29 | 121617 |
| 2026-06-09 | 31.03 | $31.77 | 106749 |
| 2026-06-08 | 30.84 | $31.37 | 84938 |
| 2026-06-05 | 30.71 | $31.05 | 134900 |
| 2026-06-04 | 30.62 | $31.00 | 128135 |
| 2026-06-03 | 30.53 | $29.74 | 108400 |
| 2026-06-02 | 30.69 | $30.76 | 108012 |
| 2026-06-01 | 30.66 | $30.16 | 135914 |
| 2026-05-29 | 30.75 | $30.67 | 520147 |
| 2026-05-28 | 30.75 | $30.80 | 116600 |
| 2026-05-27 | 30.72 | $30.80 | 90923 |
| 2026-05-26 | 30.68 | $31.14 | 91436 |
| 2026-05-22 | 30.56 | $30.65 | 87015 |
| 2026-05-21 | 30.53 | $30.81 | 122337 |
| 2026-05-20 | 30.45 | $30.52 | 118200 |
| 2026-05-19 | 30.43 | $29.91 | 107748 |
| 2026-05-18 | 30.53 | $30.07 | 121200 |
| 2026-05-15 | 30.61 | $29.39 | 154315 |
| 2026-05-14 | 30.84 | $30.39 | 97400 |
| 2026-05-13 | 30.90 | $30.31 | 119400 |
| 2026-05-12 | 30.99 | $30.50 | 87442 |
| 2026-05-11 | 31.04 | $30.73 | 75900 |
| 2026-05-08 | 31.06 | $31.18 | 87213 |
| 2026-05-07 | 30.98 | $30.97 | 76103 |
| 2026-05-06 | 30.92 | $30.94 | 79400 |
| 2026-05-05 | 30.87 | $30.79 | 103900 |
| 2026-05-04 | 30.83 | $30.24 | 91402 |
| 2026-05-01 | 30.90 | $30.68 | 78029 |
| 2026-04-30 | 30.88 | $30.38 | 105000 |
| 2026-04-29 | 30.92 | $30.33 | 151004 |
| 2026-04-28 | 30.98 | $31.25 | 122445 |
| 2026-04-27 | 30.85 | $30.80 | 127114 |
| 2026-04-24 | 30.78 | $30.17 | 110634 |
| 2026-04-23 | 30.84 | $30.49 | 115303 |
| 2026-04-22 | 30.83 | $30.22 | 131323 |
| 2026-04-21 | 30.88 | $29.90 | 195200 |
| 2026-04-20 | 30.99 | $30.98 | 165629 |
| 2026-04-17 | 30.89 | $31.35 | 281313 |
| 2026-04-16 | 30.70 | $30.47 | 123406 |
| 2026-04-15 | 30.65 | $30.50 | 111037 |
| 2026-04-14 | 30.58 | $30.88 | 116312 |
| 2026-04-13 | 30.41 | $30.94 | 163633 |
| 2026-04-10 | 30.21 | $31.20 | 127000 |
| 2026-04-09 | 29.90 | $31.31 | 163300 |
| 2026-04-08 | 29.53 | $30.78 | 173713 |
| 2026-04-07 | 29.20 | $30.47 | 166600 |
| 2026-04-06 | 28.88 | $29.94 | 166333 |
| 2026-04-02 | 28.62 | $29.31 | 312000 |
| 2026-04-01 | 28.45 | $29.31 | 136844 |
| 2026-03-31 | 28.25 | $28.96 | 182000 |
| 2026-03-30 | 28.09 | $28.60 | 176200 |
| 2026-03-27 | 27.98 | $28.37 | 146700 |
| 2026-03-26 | 27.90 | $28.56 | 264100 |
| 2026-03-25 | 27.77 | $28.52 | 269700 |
| 2026-03-24 | 27.63 | $28.33 | 264605 |
| 2026-03-23 | 27.51 | $28.17 | 391400 |
| 2026-03-20 | 27.41 | $27.45 | 236200 |
| 2026-03-19 | 27.44 | $27.61 | 200906 |
| 2026-03-18 | 27.44 | $27.07 | 143500 |
| 2026-03-17 | 27.56 | $27.48 | 176031 |
| 2026-03-16 | 27.62 | $27.42 | 161200 |
| 2026-03-13 | 27.70 | $27.13 | 140800 |
| 2026-03-12 | 27.85 | $27.09 | 137100 |
| 2026-03-11 | 28.04 | $26.97 | 81406 |
| 2026-03-10 | 28.29 | $27.42 | 91722 |
| 2026-03-09 | 28.48 | $27.36 | 121300 |
| 2026-03-06 | 28.72 | $27.48 | 125400 |
| 2026-03-05 | 28.97 | $27.86 | 125722 |
| 2026-03-04 | 29.17 | $28.51 | 113100 |
| 2026-03-03 | 29.27 | $28.27 | 116100 |
| 2026-03-02 | 29.43 | $28.53 | 118544 |
| 2026-02-27 | 29.57 | $28.01 | 168449 |
| 2026-02-26 | 29.83 | $29.56 | 115134 |
| 2026-02-25 | 29.80 | $29.69 | 260746 |
| 2026-02-24 | 29.73 | $29.17 | 174734 |
| 2026-02-23 | 29.76 | $29.10 | 235300 |
| 2026-02-20 | 29.81 | $29.98 | 138333 |
| 2026-02-19 | 29.67 | $29.49 | 113033 |
| 2026-02-18 | 29.60 | $29.49 | 150534 |
| 2026-02-17 | 29.52 | $29.86 | 128500 |
| 2026-02-13 | 29.35 | $29.68 | 141800 |
| 2026-02-12 | 29.18 | $29.51 | 195418 |
| 2026-02-11 | 29.01 | $29.85 | 496006 |
| 2026-02-10 | 28.74 | $28.73 | 131907 |
| 2026-02-09 | 28.66 | $29.12 | 85715 |
| 2026-02-06 | 28.48 | $29.16 | 158711 |
| 2026-02-05 | 28.26 | $29.06 | 117000 |
| 2026-02-04 | 28.02 | $29.00 | 173440 |
| 2026-02-03 | 27.75 | $28.62 | 118500 |
| 2026-02-02 | 27.51 | $28.29 | 181347 |
| 2026-01-30 | 27.31 | $27.70 | 129912 |
| 2026-01-29 | 27.19 | $27.30 | 131138 |
| 2026-01-28 | 27.14 | $26.85 | 186600 |
| 2026-01-27 | 27.17 | $27.06 | 126127 |
| 2026-01-26 | 27.16 | $27.09 | 106700 |
| 2026-01-23 | 27.15 | $27.09 | 121611 |
| 2026-01-22 | 27.13 | $28.17 | 122827 |
| 2026-01-21 | 26.87 | $28.06 | 183316 |
| 2026-01-20 | 26.60 | $26.69 | 210944 |
| 2026-01-16 | 26.57 | $27.10 | 200138 |
| 2026-01-15 | 26.46 | $27.00 | 235500 |
| 2026-01-14 | 26.34 | $26.40 | 77000 |
| 2026-01-13 | 26.33 | $25.93 | 85800 |
| 2026-01-12 | 26.42 | $26.06 | 81530 |
| 2026-01-09 | 26.50 | $26.23 | 108300 |
| 2026-01-08 | 26.55 | $26.50 | 184000 |
| 2026-01-07 | 26.55 | $25.87 | 111800 |
| 2026-01-06 | 26.69 | $26.16 | 142500 |
| 2026-01-05 | 26.79 | $26.14 | 272379 |
| 2026-01-02 | 26.90 | $25.74 | 145606 |
| 2025-12-31 | 27.12 | $26.17 | 91127 |
| 2025-12-30 | 27.28 | $26.39 | 79500 |
| 2025-12-29 | 27.42 | $26.63 | 103302 |
| 2025-12-26 | 27.52 | $26.82 | 147023 |
| 2025-12-24 | 27.60 | $26.87 | 79411 |
| 2025-12-23 | 27.67 | $26.88 | 122600 |
| 2025-12-22 | 27.76 | $27.15 | 121200 |
| 2025-12-19 | 27.79 | $27.37 | 278900 |
| 2025-12-18 | 27.78 | $27.80 | 121100 |
| 2025-12-17 | 27.67 | $27.60 | 107300 |
| 2025-12-16 | 27.58 | $27.72 | 117000 |
| 2025-12-15 | 27.44 | $27.85 | 127817 |
| 2025-12-12 | 27.25 | $27.88 | 164901 |
| 2025-12-11 | 27.02 | $27.75 | 142311 |
| 2025-12-10 | 26.77 | $27.61 | 203200 |
| 2025-12-09 | 26.51 | $26.66 | 83000 |
| 2025-12-08 | 26.40 | $26.55 | 129048 |
| 2025-12-05 | 26.30 | $26.53 | 161928 |
| 2025-12-04 | 26.18 | $26.94 | 123100 |
| 2025-12-03 | 25.95 | $26.95 | 117816 |
| 2025-12-02 | 25.67 | $26.17 | 154042 |
| 2025-12-01 | 25.52 | $26.24 | 143111 |
| 2025-11-28 | 25.32 | $25.92 | 57911 |
| 2025-11-26 | 25.16 | $26.17 | 152923 |
| 2025-11-25 | 24.92 | $26.00 | 122503 |
| 2025-11-24 | 24.67 | $25.21 | 116639 |
| 2025-11-21 | 24.55 | $25.02 | 113040 |
| 2025-11-20 | 24.45 | $24.20 | 142800 |
| 2025-11-19 | 24.51 | $24.02 | 59718 |
| 2025-11-18 | 24.62 | $24.00 | 75200 |
| 2025-11-17 | 24.74 | $24.33 | 151426 |
| 2025-11-14 | 24.82 | $24.98 | 88800 |
| 2025-11-13 | 24.77 | $25.00 | 114024 |
| 2025-11-12 | 24.71 | $25.04 | 75005 |
| 2025-11-11 | 24.63 | $25.15 | 59321 |
| 2025-11-10 | 24.51 | $24.89 | 110300 |
| 2025-11-07 | 24.43 | $24.77 | 89740 |
| 2025-11-06 | 24.36 | $24.47 | 63302 |
| 2025-11-05 | 24.34 | $24.69 | 86100 |
| 2025-11-04 | 24.27 | $24.46 | 113504 |
| 2025-11-03 | 24.25 | $24.52 | 138736 |
| 2025-10-31 | 24.20 | $24.60 | 82912 |
| 2025-10-30 | 24.14 | $24.20 | 95223 |
| 2025-10-29 | 24.15 | $24.29 | 163110 |
| 2025-10-28 | 24.14 | $24.45 | 71621 |
| 2025-10-27 | 24.10 | $24.52 | 93000 |
| 2025-10-24 | 24.04 | $24.74 | 59600 |
| 2025-10-23 | 23.92 | $24.30 | 85317 |
| 2025-10-22 | 23.88 | $24.39 | 106300 |
| 2025-10-21 | 23.82 | $24.21 | 82100 |
| 2025-10-20 | 23.78 | $24.19 | 130600 |
| 2025-10-17 | 23.75 | $23.17 | 118322 |
| 2025-10-16 | 23.93 | $23.04 | 159139 |
| 2025-10-15 | 24.17 | $24.46 | 87048 |
| 2025-10-14 | 24.15 | $24.65 | 95747 |
| 2025-10-13 | 24.09 | $23.86 | 136349 |
| 2025-10-10 | 24.19 | $23.60 | 208300 |
| 2025-10-09 | 24.37 | $24.38 | 135200 |
| 2025-10-08 | 24.41 | $24.33 | 130930 |
| 2025-10-07 | 24.46 | $24.31 | 137900 |
| 2025-10-06 | 24.54 | $24.33 | 104937 |
| 2025-10-03 | 24.62 | $24.04 | 123200 |
| 2025-10-02 | 24.78 | $23.62 | 108600 |
| 2025-10-01 | 25.05 | $24.00 | 99331 |
| 2025-09-30 | 25.29 | $24.20 | 104800 |
| 2025-09-29 | 25.53 | $24.43 | 114445 |
| 2025-09-26 | 25.76 | $24.93 | 70639 |
| 2025-09-25 | 25.91 | $25.11 | 97400 |
| 2025-09-24 | 26.05 | $25.23 | 129800 |
| 2025-09-23 | 26.19 | $25.58 | 140027 |
| 2025-09-22 | 26.27 | $25.81 | 179444 |
| 2025-09-19 | 26.32 | $26.15 | 544525 |
| 2025-09-18 | 26.30 | $26.65 | 155800 |
| 2025-09-17 | 26.16 | $25.68 | 155909 |
| 2025-09-16 | 26.21 | $25.42 | 104524 |
| 2025-09-15 | 26.31 | $25.71 | 86232 |
| 2025-09-12 | 26.37 | $25.81 | 83414 |
| 2025-09-11 | 26.41 | $26.05 | 100800 |
| 2025-09-10 | 26.41 | $25.84 | 69631 |
| 2025-09-09 | 26.44 | $25.90 | 108800 |
| 2025-09-08 | 26.46 | $26.20 | 118500 |
| 2025-09-05 | 26.42 | $26.05 | 87600 |
| 2025-09-04 | 26.39 | $26.31 | 103400 |
| 2025-09-03 | 26.31 | $26.01 | 134048 |
| 2025-09-02 | 26.26 | $26.08 | 144923 |
| 2025-08-29 | 26.19 | $26.31 | 97500 |
| 2025-08-28 | 26.06 | $26.52 | 79741 |
| 2025-08-27 | 25.85 | $26.78 | 91530 |
| 2025-08-26 | 25.55 | $26.63 | 85528 |
| 2025-08-25 | 25.22 | $26.15 | 81736 |
| 2025-08-22 | 24.95 | $26.32 | 244117 |
| 2025-08-21 | 24.58 | $24.95 | 102007 |
| 2025-08-20 | 24.45 | $25.01 | 98600 |
| 2025-08-19 | 24.28 | $24.89 | 105000 |
| 2025-08-18 | 24.10 | $24.98 | 185400 |
| 2025-08-15 | 23.88 | $25.09 | 521800 |
| 2025-08-14 | 23.59 | $25.21 | 196000 |
| 2025-08-13 | 23.23 | $24.85 | 199400 |
| 2025-08-12 | 22.89 | $24.01 | 157911 |
| 2025-08-11 | 22.68 | $22.58 | 94000 |
| 2025-08-08 | 22.73 | $22.36 | 167548 |
| 2025-08-07 | 22.84 | $21.77 | 167800 |
| 2025-08-06 | 23.09 | $22.28 | 108520 |
| 2025-08-05 | 23.27 | $22.53 | 115134 |
| 2025-08-04 | 23.43 | $22.57 | 153700 |
| 2025-08-01 | 23.61 | $22.48 | 216637 |
| 2025-07-31 | 23.84 | $22.95 | 240100 |
| 2025-07-30 | 24.00 | $23.15 | 237930 |
| 2025-07-29 | 24.14 | $23.48 | 183943 |
| 2025-07-28 | 24.24 | $24.00 | 225347 |
| 2025-07-25 | 24.24 | $24.01 | 209300 |
| 2025-07-24 | 24.23 | $24.40 | 155631 |
| 2025-07-23 | 24.14 | $24.23 | 329200 |
| 2025-07-22 | 24.06 | $23.57 | 79613 |
| 2025-07-21 | 24.11 | $23.74 | 109400 |
| 2025-07-18 | 24.13 | $23.70 | 83318 |
| 2025-07-17 | 24.16 | $24.18 | 164700 |
| 2025-07-16 | 24.09 | $23.82 | 92819 |
| 2025-07-15 | 24.08 | $23.83 | 155235 |
| 2025-07-14 | 24.06 | $24.28 | 199600 |
| 2025-07-11 | 23.93 | $23.68 | 100900 |
| 2025-07-10 | 23.92 | $24.22 | 115000 |
| 2025-07-09 | 23.78 | $24.19 | 98100 |
| 2025-07-08 | 23.62 | $24.12 | 85300 |
| 2025-07-07 | 23.45 | $24.07 | 85200 |
| 2025-07-03 | 23.26 | $24.41 | 69400 |
| 2025-07-02 | 22.96 | $24.00 | 106700 |
| 2025-07-01 | 22.70 | $23.70 | 121728 |
| 2025-06-30 | 22.46 | $22.86 | 80507 |
| 2025-06-27 | 22.36 | $22.89 | 146116 |
| 2025-06-26 | 22.23 | $22.88 | 37024 |
| 2025-06-25 | 22.08 | $22.35 | 47007 |
| 2025-06-24 | 22.03 | $22.64 | 37100 |
| 2025-06-23 | 21.90 | $22.46 | 43034 |
| 2025-06-20 | 21.79 | $21.89 | 97200 |
| 2025-06-18 | 21.78 | $21.77 | 60800 |
| 2025-06-17 | 21.80 | $21.52 | 43900 |
| 2025-06-16 | 21.88 | $21.70 | 67709 |
| 2025-06-13 | 21.93 | $21.84 | 91100 |
| 2025-06-12 | 21.95 | $22.22 | 54129 |
| 2025-06-11 | 21.91 | $22.16 | 56128 |
| 2025-06-10 | 21.87 | $22.26 | 38748 |
| 2025-06-09 | 21.80 | $21.93 | 44600 |
| 2025-06-06 | 21.79 | $21.98 | 60015 |
| 2025-06-05 | 21.78 | $21.40 | 75800 |
| 2025-06-04 | 21.88 | $21.35 | 50200 |
| 2025-06-03 | 22.01 | $21.73 | 48600 |
| 2025-06-02 | 22.08 | $21.42 | 92840 |
| 2025-05-30 | 22.23 | $21.67 | 55800 |
| 2025-05-29 | 22.35 | $22.12 | 40700 |
| 2025-05-28 | 22.39 | $22.04 | 60803 |
| 2025-05-27 | 22.46 | $22.41 | 46500 |
| 2025-05-23 | 22.46 | $21.74 | 44400 |
| 2025-05-22 | 22.61 | $21.98 | 94749 |
| 2025-05-21 | 22.72 | $22.08 | 90300 |
| 2025-05-20 | 22.83 | $22.80 | 84600 |
| 2025-05-19 | 22.80 | $22.78 | 52300 |
| 2025-05-16 | 22.77 | $22.79 | 64000 |
| 2025-05-15 | 22.74 | $23.03 | 77200 |
| 2025-05-14 | 22.64 | $22.83 | 86040 |
| 2025-05-13 | 22.57 | $23.26 | 59721 |
| 2025-05-12 | 22.40 | $23.32 | 113616 |
| 2025-05-09 | 22.19 | $22.47 | 33200 |
| 2025-05-08 | 22.12 | $22.61 | 87207 |
| 2025-05-07 | 22.01 | $22.29 | 49600 |
| 2025-05-06 | 21.95 | $22.38 | 40839 |
| 2025-05-05 | 21.86 | $22.57 | 76902 |
| 2025-05-02 | 21.71 | $22.56 | 47500 |
| 2025-05-01 | 21.55 | $21.99 | 53041 |
| 2025-04-30 | 21.48 | $21.95 | 62100 |
| 2025-04-29 | 21.41 | $22.16 | 57247 |
| 2025-04-28 | 21.29 | $21.92 | 49303 |
| 2025-04-25 | 21.20 | $21.90 | 58444 |
| 2025-04-24 | 21.10 | $22.14 | 76224 |
| 2025-04-23 | 20.94 | $21.73 | 58700 |
| 2025-04-22 | 20.84 | $21.80 | 52200 |
| 2025-04-21 | 20.72 | $21.15 | 75712 |
| 2025-04-17 | 20.72 | $21.37 | 90927 |
| 2025-04-16 | 20.67 | $21.24 | 95500 |
| 2025-04-15 | 20.65 | $20.85 | 155514 |
| 2025-04-14 | 20.72 | $20.94 | 113030 |
| 2025-04-11 | 20.78 | $20.62 | 87533 |
| 2025-04-10 | 20.92 | $20.87 | 124625 |
| 2025-04-09 | 21.05 | $21.72 | 116500 |
| 2025-04-08 | 21.01 | $20.78 | 152530 |
| 2025-04-07 | 21.18 | $20.48 | 104247 |
| 2025-04-04 | 21.44 | $20.27 | 85000 |
| 2025-04-03 | 21.79 | $20.58 | 76307 |
| 2025-04-02 | 22.13 | $22.51 | 58000 |
| 2025-04-01 | 22.13 | $22.34 | 68400 |
| 2025-03-31 | 22.17 | $22.25 | 65112 |
| 2025-03-28 | 22.24 | $22.26 | 54104 |
| 2025-03-27 | 22.33 | $22.83 | 90103 |
| 2025-03-26 | 22.31 | $22.57 | 37200 |
| 2025-03-25 | 22.35 | $22.59 | 70133 |
| 2025-03-24 | 22.39 | $22.83 | 62500 |
| 2025-03-21 | 22.39 | $22.16 | 169400 |
| 2025-03-20 | 22.55 | $22.62 | 31300 |
| 2025-03-19 | 22.63 | $22.97 | 75111 |
| 2025-03-18 | 22.66 | $22.54 | 64900 |
| 2025-03-17 | 22.79 | $22.65 | 46100 |
| 2025-03-14 | 22.92 | $22.80 | 91945 |
| 2025-03-13 | 23.05 | $22.39 | 48300 |
| 2025-03-12 | 23.29 | $22.58 | 89000 |
| 2025-03-11 | 23.53 | $22.36 | 81034 |
| 2025-03-10 | 23.87 | $22.48 | 76011 |
| 2025-03-07 | 24.23 | $23.34 | 125215 |
| 2025-03-06 | 24.48 | $23.48 | 66319 |
| 2025-03-05 | 24.73 | $23.78 | 66902 |
| 2025-03-04 | 24.97 | $24.07 | 57200 |
| 2025-03-03 | 25.18 | $24.76 | 57727 |
| 2025-02-28 | 25.29 | $24.95 | 65100 |
| 2025-02-27 | 25.37 | $24.91 | 81400 |
| 2025-02-26 | 25.48 | $24.72 | 101600 |
| 2025-02-25 | 25.64 | $24.96 | 90211 |
| 2025-02-24 | 25.77 | $24.80 | 74000 |
| 2025-02-21 | 25.96 | $25.23 | 54600 |
| 2025-02-20 | 26.09 | $25.70 | 38334 |
| 2025-02-19 | 26.14 | $25.96 | 46608 |
| 2025-02-18 | 26.15 | $26.30 | 46400 |
| 2025-02-14 | 26.07 | $26.13 | 43015 |
| 2025-02-13 | 26.02 | $26.30 | 51007 |
| 2025-02-12 | 25.93 | $26.23 | 115107 |
| 2025-02-11 | 25.83 | $26.66 | 77111 |
| 2025-02-10 | 25.63 | $26.23 | 169800 |
| 2025-02-07 | 25.48 | $26.21 | 95400 |
| 2025-02-06 | 25.31 | $26.15 | 83336 |
| 2025-02-05 | 25.13 | $25.85 | 109500 |
| 2025-02-04 | 24.98 | $25.43 | 66327 |
| 2025-02-03 | 24.89 | $25.04 | 86002 |
| 2025-01-31 | 24.88 | $25.30 | 128200 |
| 2025-01-30 | 24.81 | $25.23 | 108700 |
| 2025-01-29 | 24.74 | $25.65 | 88101 |
| 2025-01-28 | 24.57 | $25.42 | 88001 |
| 2025-01-27 | 24.43 | $25.59 | 93000 |
| 2025-01-24 | 24.23 | $25.25 | 89121 |
| 2025-01-23 | 24.08 | $25.07 | 177834 |
| 2025-01-22 | 23.94 | $24.85 | 152200 |
| 2025-01-21 | 23.83 | $24.95 | 127700 |
| 2025-01-17 | 23.69 | $24.31 | 107018 |
| 2025-01-16 | 23.66 | $23.99 | 141900 |
| 2025-01-15 | 23.70 | $23.89 | 176108 |
| 2025-01-14 | 23.77 | $23.81 | 171747 |
| 2025-01-13 | 23.88 | $23.32 | 129602 |
| 2025-01-10 | 24.12 | $23.25 | 124300 |
| 2025-01-08 | 24.41 | $24.11 | 41219 |
| 2025-01-07 | 24.58 | $24.12 | 43621 |
| 2025-01-06 | 24.77 | $24.33 | 45400 |
| 2025-01-03 | 24.96 | $24.63 | 36200 |
| 2025-01-02 | 25.11 | $24.53 | 43800 |
| 2024-12-31 | 25.32 | $24.86 | 50404 |
| 2024-12-30 | 25.50 | $24.91 | 30500 |
| 2024-12-27 | 25.69 | $24.90 | 42022 |
| 2024-12-26 | 25.92 | $25.35 | 29300 |
| 2024-12-24 | 26.10 | $25.34 | 17431 |
| 2024-12-23 | 26.31 | $25.17 | 48646 |
| 2024-12-20 | 26.60 | $25.34 | 131533 |
| 2024-12-19 | 26.89 | $25.07 | 40234 |
| 2024-12-18 | 27.29 | $25.42 | 76003 |
| 2024-12-17 | 27.68 | $26.89 | 51200 |
| 2024-12-16 | 27.82 | $27.39 | 33839 |
| 2024-12-13 | 27.88 | $27.25 | 41700 |
| 2024-12-12 | 27.97 | $27.41 | 36700 |
| 2024-12-11 | 28.05 | $27.54 | 66423 |
| 2024-12-10 | 28.10 | $27.41 | 46623 |
| 2024-12-09 | 28.19 | $27.40 | 45300 |
| 2024-12-06 | 28.29 | $27.49 | 32000 |
| 2024-12-05 | 28.38 | $27.74 | 32439 |
| 2024-12-04 | 28.44 | $27.88 | 47621 |
| 2024-12-03 | 28.46 | $27.85 | 53900 |
| 2024-12-02 | 28.50 | $28.29 | 54800 |
| 2024-11-29 | 28.44 | $27.91 | 38700 |
| 2024-11-27 | 28.45 | $28.22 | 51915 |
| 2024-11-26 | 28.38 | $28.26 | 58100 |
| 2024-11-25 | 28.30 | $28.38 | 62800 |
| 2024-11-22 | 28.16 | $28.13 | 47600 |
| 2024-11-21 | 28.06 | $27.58 | 63100 |
| 2024-11-20 | 28.04 | $27.44 | 49600 |
| 2024-11-19 | 28.05 | $27.59 | 41122 |
| 2024-11-18 | 28.02 | $27.31 | 44600 |
| 2024-11-15 | 28.04 | $27.63 | 47224 |
| 2024-11-14 | 27.99 | $27.94 | 41800 |
| 2024-11-13 | 27.85 | $27.87 | 52500 |
| 2024-11-12 | 27.71 | $28.41 | 79635 |
| 2024-11-11 | 27.41 | $28.78 | 55340 |
| 2024-11-08 | 26.99 | $27.82 | 52400 |
| 2024-11-07 | 26.70 | $27.70 | 99727 |
| 2024-11-06 | 26.37 | $29.25 | 289513 |
| 2024-11-05 | 25.67 | $25.84 | 37432 |
| 2024-11-04 | 25.56 | $25.50 | 39709 |
| 2024-11-01 | 25.51 | $25.28 | 45300 |
| 2024-10-31 | 25.49 | $25.38 | 43600 |
| 2024-10-30 | 25.44 | $25.80 | 32812 |
| 2024-10-29 | 25.29 | $25.58 | 35100 |
| 2024-10-28 | 25.16 | $26.00 | 50000 |
| 2024-10-25 | 24.92 | $25.20 | 50226 |
| 2024-10-24 | 24.81 | $25.48 | 39426 |
| 2024-10-23 | 24.62 | $25.47 | 41249 |
| 2024-10-22 | 24.40 | $25.35 | 29700 |
| 2024-10-21 | 24.16 | $23.81 | 36900 |
| 2024-10-18 | 24.21 | $24.72 | 38500 |
| 2024-10-17 | 24.07 | $25.03 | 36500 |
| 2024-10-16 | 23.85 | $24.78 | 51528 |
| 2024-10-15 | 23.64 | $24.57 | 43000 |
| 2024-10-14 | 23.45 | $24.05 | 29208 |
| 2024-10-11 | 23.33 | $24.03 | 30200 |
| 2024-10-10 | 23.20 | $23.13 | 22542 |
| 2024-10-09 | 23.23 | $23.16 | 25017 |
| 2024-10-08 | 23.27 | $23.17 | 36000 |
| 2024-10-07 | 23.31 | $23.18 | 35901 |
| 2024-10-04 | 23.36 | $22.94 | 37144 |
| 2024-10-03 | 23.47 | $22.40 | 47922 |
| 2024-10-02 | 23.71 | $22.62 | 39215 |
| 2024-10-01 | 23.94 | $22.86 | 53700 |
| 2024-09-30 | 24.16 | $24.06 | 29600 |
| 2024-09-27 | 24.16 | $23.46 | 47100 |
| 2024-09-26 | 24.29 | $23.47 | 92507 |
| 2024-09-25 | 24.43 | $23.80 | 40900 |
| 2024-09-24 | 24.52 | $24.13 | 25741 |
| 2024-09-23 | 24.55 | $24.55 | 38800 |
| 2024-09-20 | 24.50 | $24.83 | 178800 |
| 2024-09-19 | 24.38 | $25.30 | 50700 |
| 2024-09-18 | 24.14 | $24.80 | 69439 |
| 2024-09-17 | 23.97 | $24.45 | 62935 |
| 2024-09-16 | 23.84 | $24.47 | 41000 |
| 2024-09-13 | 23.68 | $23.88 | 76900 |
| 2024-09-12 | 23.62 | $23.57 | 46500 |
| 2024-09-11 | 23.62 | $23.28 | 35500 |
| 2024-09-10 | 23.67 | $23.40 | 29424 |
| 2024-09-09 | 23.71 | $23.10 | 49548 |
| 2024-09-06 | 23.81 | $22.83 | 18924 |
| 2024-09-05 | 23.99 | $23.16 | 20927 |
| 2024-09-04 | 24.13 | $23.37 | 24947 |
| 2024-09-03 | 24.24 | $23.98 | 40116 |
| 2024-08-30 | 24.23 | $24.31 | 23300 |
| 2024-08-29 | 24.16 | $24.38 | 32600 |
| 2024-08-28 | 24.05 | $24.41 | 33000 |
| 2024-08-27 | 23.92 | $24.41 | 18200 |
| 2024-08-26 | 23.76 | $24.90 | 58100 |
| 2024-08-23 | 23.47 | $24.82 | 62529 |
| 2024-08-22 | 23.15 | $22.95 | 17134 |
| 2024-08-21 | 23.18 | $22.99 | 15832 |
| 2024-08-20 | 23.19 | $23.12 | 28828 |
| 2024-08-19 | 23.18 | $23.29 | 19034 |
| 2024-08-16 | 23.13 | $23.15 | 16346 |
| 2024-08-15 | 23.11 | $22.90 | 37100 |
| 2024-08-14 | 23.12 | $22.28 | 34348 |
| 2024-08-13 | 23.28 | $22.27 | 21500 |
| 2024-08-12 | 23.45 | $21.81 | 27300 |
| 2024-08-09 | 23.75 | $22.30 | 24800 |
| 2024-08-08 | 23.99 | $22.39 | 24329 |
| 2024-08-07 | 24.25 | $21.99 | 28645 |
| 2024-08-06 | 24.62 | $22.30 | 40300 |
| 2024-08-05 | 24.99 | $22.27 | 59013 |
| 2024-08-02 | 25.41 | $23.29 | 48800 |
| 2024-08-01 | 25.68 | $24.27 | 57521 |
| 2024-07-31 | 25.77 | $25.66 | 57939 |
| 2024-07-30 | 25.57 | $25.67 | 31514 |
| 2024-07-29 | 25.33 | $25.54 | 39200 |
| 2024-07-26 | 25.07 | $26.13 | 63000 |
| 2024-07-25 | 24.63 | $26.14 | 69200 |
| 2024-07-24 | 24.11 | $25.39 | 102200 |
| 2024-07-23 | 23.65 | $25.90 | 86906 |
| 2024-07-22 | 23.00 | $24.10 | 73300 |
| 2024-07-19 | 22.62 | $24.01 | 48600 |
| 2024-07-18 | 22.20 | $23.56 | 62700 |
| 2024-07-17 | 21.79 | $23.95 | 60407 |
| 2024-07-16 | 21.22 | $23.39 | 103300 |
| 2024-07-15 | 20.69 | $22.40 | 64745 |
| 2024-07-12 | 20.27 | $21.39 | 56616 |
| 2024-07-11 | 19.99 | $21.35 | 57627 |
| 2024-07-10 | 19.68 | $19.97 | 19000 |
| 2024-07-09 | 19.60 | $19.57 | 20700 |
| 2024-07-08 | 19.60 | $19.50 | 19300 |
| 2024-07-05 | 19.61 | $19.32 | 49400 |
| 2024-07-03 | 19.66 | $19.83 | 19119 |
| 2024-07-02 | 19.61 | $20.30 | 25100 |
| 2024-07-01 | 19.46 | $19.87 | 38528 |
| 2024-06-28 | 19.36 | $20.41 | 225800 |
| 2024-06-27 | 19.15 | $19.57 | 20600 |
| 2024-06-26 | 19.07 | $19.31 | 42224 |
| 2024-06-25 | 19.03 | $18.97 | 18400 |
| 2024-06-24 | 19.07 | $19.02 | 33632 |
| 2024-06-21 | 19.10 | $19.01 | 82801 |
| 2024-06-20 | 19.13 | $19.22 | 19905 |
| 2024-06-18 | 19.13 | $19.46 | 30315 |
| 2024-06-17 | 19.08 | $19.28 | 37416 |
| 2024-06-14 | 19.06 | $18.91 | 76500 |
| 2024-06-13 | 19.11 | $19.01 | 36900 |
| 2024-06-12 | 19.16 | $19.24 | 39037 |
| 2024-06-11 | 19.16 | $19.04 | 37800 |
| 2024-06-10 | 19.21 | $18.86 | 22820 |
| 2024-06-07 | 19.30 | $19.01 | 21513 |
| 2024-06-06 | 19.38 | $19.24 | 21000 |
| 2024-06-05 | 19.43 | $19.06 | 36900 |
| 2024-06-04 | 19.52 | $19.12 | 103615 |
| 2024-06-03 | 19.61 | $19.18 | 28416 |
| 2024-05-31 | 19.70 | $19.40 | 54900 |
| 2024-05-30 | 19.76 | $19.38 | 23416 |
| 2024-05-29 | 19.84 | $19.05 | 30700 |
| 2024-05-28 | 20.00 | $19.63 | 28800 |
| 2024-05-24 | 20.06 | $19.76 | 20915 |
| 2024-05-23 | 20.10 | $19.64 | 36400 |
| 2024-05-22 | 20.17 | $20.22 | 26500 |
| 2024-05-21 | 20.13 | $20.23 | 19234 |
| 2024-05-20 | 20.08 | $19.94 | 24911 |
| 2024-05-17 | 20.09 | $20.53 | 33100 |
| 2024-05-16 | 19.96 | $20.45 | 38700 |
| 2024-05-15 | 19.84 | $20.25 | 28844 |
| 2024-05-14 | 19.73 | $20.06 | 24600 |
| 2024-05-13 | 19.64 | $19.91 | 34400 |
| 2024-05-10 | 19.58 | $20.08 | 26300 |
| 2024-05-09 | 19.46 | $20.04 | 43637 |
| 2024-05-08 | 19.34 | $19.85 | 28100 |
| 2024-05-07 | 19.23 | $19.69 | 35112 |
| 2024-05-06 | 19.15 | $19.80 | 30400 |
| 2024-05-03 | 19.03 | $19.56 | 30724 |
| 2024-05-02 | 18.93 | $19.40 | 41325 |
| 2024-05-01 | 18.86 | $19.02 | 53300 |
| 2024-04-30 | 18.86 | $19.00 | 44000 |
| 2024-04-29 | 18.87 | $18.94 | 27711 |
| 2024-04-26 | 18.89 | $19.07 | 33321 |
| 2024-04-25 | 18.89 | $19.22 | 41900 |
| 2024-04-24 | 18.86 | $19.34 | 37600 |
| 2024-04-23 | 18.80 | $19.25 | 35500 |
| 2024-04-22 | 18.75 | $19.19 | 80649 |
| 2024-04-19 | 18.71 | $18.74 | 64600 |
| 2024-04-18 | 18.76 | $18.31 | 75127 |
| 2024-04-17 | 18.91 | $18.05 | 49226 |
| 2024-04-16 | 19.14 | $18.46 | 30942 |
| 2024-04-15 | 19.33 | $19.01 | 137600 |
| 2024-04-12 | 19.43 | $19.34 | 28800 |
| 2024-04-11 | 19.49 | $19.15 | 37400 |
| 2024-04-10 | 19.59 | $19.11 | 67522 |
| 2024-04-09 | 19.72 | $19.77 | 16600 |
| 2024-04-08 | 19.73 | $19.75 | 16100 |
| 2024-04-05 | 19.74 | $19.59 | 26900 |
| 2024-04-04 | 19.80 | $19.73 | 39146 |
| 2024-04-03 | 19.84 | $19.70 | 32601 |
| 2024-04-02 | 19.89 | $19.55 | 35444 |
| 2024-04-01 | 19.98 | $20.09 | 39700 |
| 2024-03-28 | 19.97 | $20.39 | 68000 |
| 2024-03-27 | 19.90 | $20.13 | 45723 |
| 2024-03-26 | 19.87 | $19.82 | 20019 |
| 2024-03-25 | 19.90 | $19.95 | 24600 |
| 2024-03-22 | 19.91 | $19.92 | 19001 |
| 2024-03-21 | 19.94 | $20.41 | 64400 |
| 2024-03-20 | 19.86 | $20.43 | 51707 |
| 2024-03-19 | 19.77 | $19.72 | 39900 |
| 2024-03-18 | 19.82 | $19.54 | 37701 |
| 2024-03-15 | 19.91 | $20.02 | 123200 |
| 2024-03-14 | 19.92 | $19.67 | 45700 |
| 2024-03-13 | 20.00 | $20.05 | 38713 |
| 2024-03-12 | 20.02 | $20.20 | 23216 |
| 2024-03-11 | 20.02 | $20.41 | 19108 |
| 2024-03-08 | 19.97 | $20.33 | 28525 |
| 2024-03-07 | 19.93 | $20.29 | 28500 |
| 2024-03-06 | 19.90 | $20.35 | 55200 |
| 2024-03-05 | 19.85 | $20.17 | 115103 |
| 2024-03-04 | 19.83 | $19.94 | 48137 |
| 2024-03-01 | 19.86 | $19.84 | 46400 |
| 2024-02-29 | 19.92 | $19.99 | 77811 |
| 2024-02-28 | 19.96 | $19.57 | 34800 |
| 2024-02-27 | 20.09 | $19.94 | 26408 |
| 2024-02-26 | 20.18 | $19.96 | 31700 |
| 2024-02-23 | 20.27 | $20.13 | 23900 |
| 2024-02-22 | 20.35 | $20.02 | 39324 |
| 2024-02-21 | 20.46 | $20.51 | 26045 |
| 2024-02-20 | 20.50 | $20.58 | 41629 |
| 2024-02-16 | 20.52 | $20.67 | 39200 |
| 2024-02-15 | 20.53 | $20.97 | 46720 |
| 2024-02-14 | 20.49 | $20.16 | 46944 |
| 2024-02-13 | 20.61 | $19.94 | 103900 |
| 2024-02-12 | 20.79 | $21.21 | 52519 |
| 2024-02-09 | 20.74 | $20.66 | 53600 |
| 2024-02-08 | 20.81 | $20.34 | 42946 |
| 2024-02-07 | 20.95 | $19.98 | 45408 |
| 2024-02-06 | 21.19 | $20.25 | 40000 |
| 2024-02-05 | 21.41 | $20.24 | 52833 |
| 2024-02-02 | 21.68 | $20.73 | 42600 |
| 2024-02-01 | 21.88 | $21.06 | 69635 |
| 2024-01-31 | 22.04 | $21.35 | 51500 |
| 2024-01-30 | 22.17 | $22.53 | 31500 |
| 2024-01-29 | 22.07 | $22.54 | 36000 |
| 2024-01-26 | 21.96 | $22.58 | 38040 |
| 2024-01-25 | 21.81 | $22.57 | 103300 |
| 2024-01-24 | 21.64 | $22.30 | 93724 |
| 2024-01-23 | 21.50 | $21.41 | 33200 |
| 2024-01-22 | 21.53 | $21.77 | 35037 |
| 2024-01-19 | 21.49 | $20.88 | 70200 |
| 2024-01-18 | 21.63 | $21.08 | 51447 |
| 2024-01-17 | 21.74 | $20.95 | 68900 |
| 2024-01-16 | 21.91 | $20.78 | 50900 |
| 2024-01-12 | 22.13 | $21.19 | 51200 |
| 2024-01-11 | 22.31 | $21.36 | 56224 |
| 2024-01-10 | 22.47 | $21.71 | 37105 |
| 2024-01-09 | 22.59 | $21.72 | 41000 |
| 2024-01-08 | 22.72 | $22.22 | 47426 |
| 2024-01-05 | 22.76 | $22.00 | 129821 |
| 2024-01-04 | 22.85 | $22.04 | 75326 |
| 2024-01-03 | 22.94 | $21.98 | 60000 |
| 2024-01-02 | 23.06 | $22.56 | 50913 |
| 2023-12-29 | 23.07 | $22.59 | 46647 |
| 2023-12-28 | 23.06 | $23.08 | 45700 |
| 2023-12-27 | 22.95 | $23.20 | 34100 |
| 2023-12-26 | 22.79 | $23.27 | 28500 |
| 2023-12-22 | 22.58 | $22.92 | 32900 |
| 2023-12-21 | 22.41 | $22.69 | 37100 |
| 2023-12-20 | 22.26 | $22.53 | 64521 |
| 2023-12-19 | 22.11 | $22.71 | 54300 |
| 2023-12-18 | 21.90 | $22.24 | 52216 |
| 2023-12-15 | 21.74 | $22.50 | 223637 |
| 2023-12-14 | 21.50 | $22.24 | 142400 |
| 2023-12-13 | 21.27 | $22.18 | 105900 |
| 2023-12-12 | 21.02 | $20.89 | 37243 |
| 2023-12-11 | 20.99 | $20.87 | 94100 |
| 2023-12-08 | 20.97 | $20.75 | 68000 |
| 2023-12-07 | 20.95 | $20.68 | 67403 |
| 2023-12-06 | 20.95 | $20.50 | 83901 |
| 2023-12-05 | 20.99 | $20.50 | 59600 |
| 2023-12-04 | 21.03 | $20.75 | 106300 |
| 2023-12-01 | 21.01 | $20.76 | 118245 |
| 2023-11-30 | 20.99 | $20.34 | 28121 |
| 2023-11-29 | 21.05 | $20.75 | 46000 |
| 2023-11-28 | 21.03 | $20.65 | 29000 |
| 2023-11-27 | 21.02 | $20.75 | 40239 |
| 2023-11-24 | 20.99 | $20.85 | 16510 |
| 2023-11-22 | 20.92 | $20.71 | 19842 |
| 2023-11-21 | 20.87 | $20.68 | 28400 |
| 2023-11-20 | 20.81 | $21.12 | 20805 |
| 2023-11-17 | 20.65 | $21.16 | 41500 |
| 2023-11-16 | 20.44 | $20.93 | 25236 |
| 2023-11-15 | 20.25 | $21.06 | 45435 |
| 2023-11-14 | 19.99 | $21.36 | 78700 |
| 2023-11-13 | 19.62 | $19.73 | 21300 |
| 2023-11-10 | 19.54 | $19.94 | 29000 |
| 2023-11-09 | 19.39 | $19.66 | 34821 |
| 2023-11-08 | 19.28 | $19.80 | 28617 |
| 2023-11-07 | 19.11 | $20.01 | 38800 |
| 2023-11-06 | 18.88 | $20.22 | 45100 |
| 2023-11-03 | 18.55 | $20.00 | 49800 |
| 2023-11-02 | 18.23 | $19.10 | 31732 |
| 2023-11-01 | 18.04 | $18.49 | 42300 |
| 2023-10-31 | 17.94 | $18.18 | 45135 |
| 2023-10-30 | 17.90 | $18.24 | 33900 |
| 2023-10-27 | 17.84 | $17.84 | 40539 |
| 2023-10-26 | 17.85 | $18.02 | 30500 |
| 2023-10-25 | 17.83 | $17.77 | 47132 |
| 2023-10-24 | 17.86 | $17.74 | 31000 |
| 2023-10-23 | 17.90 | $17.57 | 24100 |
| 2023-10-20 | 17.99 | $17.50 | 59800 |
| 2023-10-19 | 18.10 | $17.86 | 57619 |
| 2023-10-18 | 18.16 | $18.07 | 59943 |
| 2023-10-17 | 18.18 | $18.46 | 46533 |
| 2023-10-16 | 18.12 | $18.35 | 25718 |
| 2023-10-13 | 18.07 | $17.96 | 32700 |
| 2023-10-12 | 18.10 | $18.25 | 15000 |
| 2023-10-11 | 18.08 | $18.33 | 29224 |
| 2023-10-10 | 18.03 | $18.41 | 30032 |
| 2023-10-09 | 17.96 | $18.21 | 37900 |
| 2023-10-06 | 17.92 | $18.15 | 58600 |
| 2023-10-05 | 17.89 | $18.19 | 50200 |
| 2023-10-04 | 17.85 | $17.93 | 31542 |
| 2023-10-03 | 17.85 | $17.71 | 28118 |
| 2023-10-02 | 17.91 | $17.97 | 29200 |
| 2023-09-29 | 17.91 | $18.11 | 51500 |
| 2023-09-28 | 17.90 | $17.98 | 26012 |
| 2023-09-27 | 17.90 | $17.77 | 24020 |
| 2023-09-26 | 17.96 | $17.81 | 24948 |
| 2023-09-25 | 18.01 | $18.03 | 17843 |
| 2023-09-22 | 18.03 | $17.85 | 26424 |
| 2023-09-21 | 18.09 | $17.75 | 27800 |
| 2023-09-20 | 18.19 | $17.96 | 28000 |
| 2023-09-19 | 18.25 | $17.99 | 35600 |
| 2023-09-18 | 18.32 | $18.22 | 25600 |
| 2023-09-15 | 18.36 | $18.45 | 142843 |
| 2023-09-14 | 18.35 | $18.69 | 23320 |
| 2023-09-13 | 18.29 | $18.40 | 36519 |
| 2023-09-12 | 18.28 | $18.57 | 23931 |
| 2023-09-11 | 18.24 | $18.36 | 34100 |
| 2023-09-08 | 18.23 | $18.19 | 32600 |
| 2023-09-07 | 18.26 | $18.05 | 137300 |
| 2023-09-06 | 18.33 | $18.34 | 43900 |
| 2023-09-05 | 18.34 | $18.67 | 58938 |
| 2023-09-01 | 18.29 | $18.84 | 69721 |
| 2023-08-31 | 18.20 | $18.21 | 55115 |
| 2023-08-30 | 18.22 | $18.46 | 52003 |
| 2023-08-29 | 18.20 | $18.38 | 38500 |
| 2023-08-28 | 18.19 | $18.20 | 31803 |
| 2023-08-25 | 18.22 | $17.89 | 39111 |
| 2023-08-24 | 18.33 | $17.84 | 48900 |
| 2023-08-23 | 18.46 | $17.66 | 31009 |
| 2023-08-22 | 18.65 | $17.60 | 27617 |
| 2023-08-21 | 18.89 | $18.07 | 19000 |
| 2023-08-18 | 19.07 | $18.34 | 22900 |
| 2023-08-17 | 19.21 | $18.42 | 22013 |
| 2023-08-16 | 19.37 | $18.36 | 29846 |
| 2023-08-15 | 19.56 | $18.43 | 28528 |
| 2023-08-14 | 19.76 | $18.99 | 35635 |
| 2023-08-11 | 19.88 | $19.40 | 23423 |
| 2023-08-10 | 19.92 | $19.47 | 25120 |
| 2023-08-09 | 19.96 | $19.64 | 29900 |
| 2023-08-08 | 19.96 | $20.05 | 37400 |
| 2023-08-07 | 19.87 | $20.25 | 49700 |
| 2023-08-04 | 19.73 | $19.97 | 22300 |
| 2023-08-03 | 19.61 | $19.90 | 37314 |
| 2023-08-02 | 19.49 | $19.68 | 45100 |
| 2023-08-01 | 19.39 | $19.61 | 46300 |
| 2023-07-31 | 19.29 | $19.46 | 54342 |
| 2023-07-28 | 19.21 | $19.51 | 64116 |
| 2023-07-27 | 19.09 | $19.49 | 68750 |
| 2023-07-26 | 18.96 | $19.47 | 94539 |
| 2023-07-25 | 18.81 | $18.88 | 77000 |
| 2023-07-24 | 18.76 | $19.15 | 86341 |
| 2023-07-21 | 18.64 | $18.93 | 216400 |
| 2023-07-20 | 18.54 | $19.21 | 64500 |
| 2023-07-19 | 18.37 | $19.02 | 57900 |
| 2023-07-18 | 18.21 | $18.94 | 44200 |
| 2023-07-17 | 18.05 | $18.39 | 45048 |
| 2023-07-14 | 17.97 | $18.06 | 48407 |
| 2023-07-13 | 17.94 | $18.45 | 31800 |
| 2023-07-12 | 17.84 | $18.12 | 30333 |
| 2023-07-11 | 17.78 | $17.84 | 27739 |
| 2023-07-10 | 17.78 | $17.65 | 22241 |
| 2023-07-07 | 17.81 | $17.90 | 81239 |
| 2023-07-06 | 17.80 | $17.44 | 38900 |
| 2023-07-05 | 17.88 | $17.77 | 46543 |
| 2023-07-03 | 17.90 | $17.79 | 26933 |
| 2023-06-30 | 17.93 | $17.65 | 44731 |
| 2023-06-29 | 17.99 | $18.04 | 31023 |
| 2023-06-28 | 17.98 | $17.90 | 52700 |
| 2023-06-27 | 17.99 | $17.85 | 35100 |
| 2023-06-26 | 18.02 | $17.59 | 50210 |
| 2023-06-23 | 18.11 | $17.77 | 313920 |
| 2023-06-22 | 18.17 | $17.58 | 38400 |
| 2023-06-21 | 18.28 | $17.75 | 71415 |
| 2023-06-20 | 18.37 | $18.11 | 63726 |
| 2023-06-16 | 18.40 | $18.64 | 69146 |
| 2023-06-15 | 18.33 | $19.26 | 72900 |
| 2023-06-14 | 18.10 | $18.59 | 53225 |
| 2023-06-13 | 17.99 | $18.84 | 60200 |
| 2023-06-12 | 17.80 | $18.15 | 63547 |
| 2023-06-09 | 17.72 | $17.91 | 89806 |
| 2023-06-08 | 17.69 | $18.38 | 47800 |
| 2023-06-07 | 17.55 | $18.73 | 132438 |
| 2023-06-06 | 17.31 | $18.06 | 85236 |
| 2023-06-05 | 17.18 | $17.32 | 34406 |
| 2023-06-02 | 17.18 | $17.90 | 106710 |
| 2023-06-01 | 17.07 | $17.07 | 48837 |
| 2023-05-31 | 17.11 | $16.61 | 53545 |
| 2023-05-30 | 17.27 | $17.25 | 59700 |
| 2023-05-26 | 17.31 | $17.77 | 96900 |
| 2023-05-25 | 17.25 | $17.17 | 44549 |
| 2023-05-24 | 17.31 | $17.34 | 52000 |
| 2023-05-23 | 17.35 | $18.20 | 66832 |
| 2023-05-22 | 17.21 | $17.95 | 40736 |
| 2023-05-19 | 17.11 | $17.49 | 43200 |
| 2023-05-18 | 17.09 | $17.95 | 62000 |
| 2023-05-17 | 16.97 | $17.84 | 46900 |
| 2023-05-16 | 16.86 | $16.97 | 33326 |
| 2023-05-15 | 16.92 | $17.09 | 40600 |
| 2023-05-12 | 16.97 | $16.73 | 42707 |
| 2023-05-11 | 17.11 | $16.80 | 40200 |
| 2023-05-10 | 17.26 | $16.98 | 44442 |
| 2023-05-09 | 17.40 | $17.15 | 44739 |
| 2023-05-08 | 17.53 | $17.45 | 53301 |
| 2023-05-05 | 17.62 | $17.97 | 52300 |
| 2023-05-04 | 17.62 | $17.33 | 98118 |
| 2023-05-03 | 17.76 | $17.73 | 93244 |
| 2023-05-02 | 17.84 | $17.71 | 87200 |
| 2023-05-01 | 17.95 | $18.76 | 80718 |
| 2023-04-28 | 17.85 | $18.76 | 67200 |
| 2023-04-27 | 17.74 | $18.44 | 69138 |
| 2023-04-26 | 17.68 | $18.38 | 92900 |
| 2023-04-25 | 17.64 | $18.07 | 64400 |
| 2023-04-24 | 17.66 | $18.48 | 89328 |
| 2023-04-21 | 17.60 | $18.10 | 117700 |
| 2023-04-20 | 17.61 | $17.95 | 49708 |
| 2023-04-19 | 17.67 | $18.17 | 85000 |
| 2023-04-18 | 17.69 | $17.86 | 67331 |
| 2023-04-17 | 17.80 | $18.56 | 60214 |
| 2023-04-14 | 17.77 | $18.18 | 96802 |
| 2023-04-13 | 17.83 | $18.52 | 51226 |
| 2023-04-12 | 17.84 | $18.16 | 51100 |
| 2023-04-11 | 17.93 | $18.17 | 116438 |
| 2023-04-10 | 18.05 | $17.95 | 47100 |
| 2023-04-06 | 18.23 | $17.86 | 41547 |
| 2023-04-05 | 18.48 | $17.86 | 38200 |
| 2023-04-04 | 18.77 | $18.19 | 91300 |
| 2023-04-03 | 19.04 | $19.14 | 79000 |
| 2023-03-31 | 19.17 | $19.20 | 175005 |
| 2023-03-30 | 19.31 | $18.98 | 46500 |
| 2023-03-29 | 19.53 | $19.61 | 66513 |
| 2023-03-28 | 19.65 | $19.72 | 42400 |
| 2023-03-27 | 19.79 | $19.92 | 51526 |
| 2023-03-24 | 19.90 | $19.80 | 65701 |
| 2023-03-23 | 20.07 | $19.52 | 55008 |
| 2023-03-22 | 20.34 | $19.83 | 69700 |
| 2023-03-21 | 20.59 | $20.83 | 78334 |
| 2023-03-20 | 20.67 | $19.83 | 87734 |
| 2023-03-17 | 20.98 | $19.65 | 195823 |
| 2023-03-16 | 21.39 | $20.92 | 91820 |
| 2023-03-15 | 21.61 | $20.41 | 146014 |
| 2023-03-14 | 21.97 | $20.05 | 123819 |
| 2023-03-13 | 22.46 | $19.43 | 175800 |
| 2023-03-10 | 23.18 | $21.76 | 79900 |
| 2023-03-09 | 23.52 | $22.56 | 98000 |
| 2023-03-08 | 23.74 | $23.51 | 50600 |
| 2023-03-07 | 23.80 | $23.37 | 46810 |
| 2023-03-06 | 23.91 | $23.73 | 86818 |
| 2023-03-03 | 23.95 | $23.99 | 41538 |
| 2023-03-02 | 23.95 | $23.80 | 49100 |
| 2023-03-01 | 23.98 | $23.81 | 45343 |
| 2023-02-28 | 24.02 | $23.84 | 58847 |
| 2023-02-27 | 24.06 | $23.87 | 37900 |
| 2023-02-24 | 24.10 | $23.88 | 35233 |
| 2023-02-23 | 24.15 | $24.08 | 47400 |
| 2023-02-22 | 24.16 | $23.91 | 77429 |
| 2023-02-21 | 24.20 | $24.19 | 79300 |
| 2023-02-17 | 24.20 | $24.45 | 241000 |
| 2023-02-16 | 24.14 | $23.95 | 35730 |
| 2023-02-15 | 24.17 | $24.02 | 34400 |
| 2023-02-14 | 24.20 | $23.84 | 39225 |
| 2023-02-13 | 24.26 | $23.99 | 52616 |
| 2023-02-10 | 24.30 | $24.13 | 34728 |
| 2023-02-09 | 24.32 | $24.22 | 49700 |
| 2023-02-08 | 24.33 | $24.64 | 44643 |
| 2023-02-07 | 24.24 | $24.74 | 97346 |
| 2023-02-06 | 24.12 | $24.53 | 57800 |
| 2023-02-03 | 24.02 | $24.78 | 83140 |
| 2023-02-02 | 23.86 | $24.65 | 75247 |
| 2023-02-01 | 23.69 | $24.26 | 61723 |
| 2023-01-31 | 23.58 | $24.12 | 84800 |
| 2023-01-30 | 23.49 | $23.60 | 75700 |
| 2023-01-27 | 23.49 | $23.86 | 53700 |
| 2023-01-26 | 23.43 | $23.40 | 106700 |
| 2023-01-25 | 23.47 | $23.28 | 106629 |
| 2023-01-24 | 23.54 | $23.40 | 52245 |
| 2023-01-23 | 23.59 | $23.93 | 73348 |
| 2023-01-20 | 23.55 | $23.56 | 105700 |
| 2023-01-19 | 23.57 | $23.66 | 54500 |
| 2023-01-18 | 23.58 | $23.76 | 69600 |
| 2023-01-17 | 23.58 | $24.10 | 92500 |
| 2023-01-13 | 23.50 | $24.01 | 54100 |
| 2023-01-12 | 23.43 | $23.95 | 87309 |
| 2023-01-11 | 23.36 | $23.30 | 65900 |
| 2023-01-10 | 23.42 | $23.37 | 53207 |
| 2023-01-09 | 23.48 | $23.46 | 41600 |
| 2023-01-06 | 23.53 | $23.70 | 79700 |
| 2023-01-05 | 23.54 | $23.43 | 43800 |
| 2023-01-04 | 23.62 | $23.77 | 48800 |
| 2023-01-03 | 23.63 | $23.64 | 67300 |
| 2022-12-30 | 23.68 | $23.79 | 79149 |
| 2022-12-29 | 23.71 | $23.86 | 55400 |
| 2022-12-28 | 23.73 | $23.80 | 41800 |
| 2022-12-27 | 23.76 | $23.98 | 35749 |
| 2022-12-23 | 23.77 | $24.10 | 36402 |
| 2022-12-22 | 23.76 | $23.81 | 39720 |
| 2022-12-21 | 23.81 | $23.99 | 65600 |
| 2022-12-20 | 23.83 | $23.78 | 48907 |
| 2022-12-19 | 23.90 | $23.66 | 55600 |
| 2022-12-16 | 24.01 | $23.18 | 596819 |
| 2022-12-15 | 24.25 | $23.27 | 96834 |
| 2022-12-14 | 24.50 | $23.79 | 60200 |
| 2022-12-13 | 24.69 | $24.34 | 68900 |
| 2022-12-12 | 24.79 | $24.39 | 61800 |
| 2022-12-09 | 24.90 | $24.10 | 54916 |
| 2022-12-08 | 25.09 | $24.19 | 53003 |
| 2022-12-07 | 25.30 | $24.24 | 59640 |
| 2022-12-06 | 25.52 | $24.65 | 74612 |
| 2022-12-05 | 25.70 | $24.89 | 49800 |
| 2022-12-02 | 25.85 | $25.51 | 38100 |
| 2022-12-01 | 25.90 | $25.68 | 52708 |
| 2022-11-30 | 25.91 | $25.55 | 68927 |
| 2022-11-29 | 25.96 | $25.38 | 34300 |
| 2022-11-28 | 26.04 | $25.62 | 49906 |
| 2022-11-25 | 26.09 | $26.38 | 22402 |
| 2022-11-23 | 25.98 | $26.17 | 46328 |
| 2022-11-22 | 25.89 | $26.47 | 59416 |
| 2022-11-21 | 25.73 | $26.18 | 79600 |
| 2022-11-18 | 25.59 | $25.94 | 43000 |
| 2022-11-17 | 25.49 | $25.73 | 46300 |
| 2022-11-16 | 25.41 | $25.76 | 82200 |
| 2022-11-15 | 25.31 | $25.50 | 53534 |
| 2022-11-14 | 25.25 | $24.98 | 58010 |
| 2022-11-11 | 25.29 | $24.97 | 45500 |
| 2022-11-10 | 25.34 | $25.63 | 168800 |
| 2022-11-09 | 25.25 | $25.51 | 50023 |
| 2022-11-08 | 25.17 | $25.49 | 32400 |
| 2022-11-07 | 25.08 | $25.73 | 51100 |
| 2022-11-04 | 24.93 | $25.49 | 49627 |
| 2022-11-03 | 24.81 | $24.90 | 66900 |
| 2022-11-02 | 24.79 | $24.84 | 58332 |
| 2022-11-01 | 24.77 | $25.19 | 60633 |
| 2022-10-31 | 24.68 | $25.42 | 65327 |
| 2022-10-28 | 24.53 | $25.34 | 95500 |
| 2022-10-27 | 24.38 | $24.91 | 89501 |
| 2022-10-26 | 24.28 | $24.36 | 78700 |
| 2022-10-25 | 24.29 | $24.57 | 67000 |
| 2022-10-24 | 24.26 | $24.50 | 67027 |
| 2022-10-21 | 24.25 | $24.05 | 129749 |
| 2022-10-20 | 24.32 | $23.87 | 48000 |
| 2022-10-19 | 24.45 | $24.91 | 36900 |
| 2022-10-18 | 24.37 | $25.18 | 37900 |
| 2022-10-17 | 24.24 | $25.18 | 68512 |
| 2022-10-14 | 24.08 | $24.70 | 65219 |
| 2022-10-13 | 24.00 | $25.06 | 65400 |
| 2022-10-12 | 23.83 | $24.25 | 44211 |
| 2022-10-11 | 23.81 | $24.01 | 33138 |
| 2022-10-10 | 23.84 | $23.95 | 51225 |
| 2022-10-07 | 23.90 | $23.66 | 60300 |
| 2022-10-06 | 24.03 | $24.18 | 27900 |
| 2022-10-05 | 24.07 | $24.54 | 33100 |
| 2022-10-04 | 24.05 | $24.63 | 170700 |
| 2022-10-03 | 24.00 | $23.80 | 50812 |
| 2022-09-30 | 24.14 | $23.57 | 75724 |
| 2022-09-29 | 24.34 | $23.63 | 54306 |
| 2022-09-28 | 24.57 | $23.88 | 61500 |
| 2022-09-27 | 24.79 | $23.79 | 56400 |
| 2022-09-26 | 25.06 | $24.18 | 57041 |
| 2022-09-23 | 25.30 | $24.43 | 40006 |
| 2022-09-22 | 25.53 | $25.05 | 45544 |
| 2022-09-21 | 25.66 | $25.68 | 78500 |
| 2022-09-20 | 25.68 | $25.82 | 58200 |
| 2022-09-19 | 25.68 | $25.82 | 398439 |
| 2022-09-16 | 25.68 | $24.73 | 444700 |
| 2022-09-15 | 25.92 | $26.07 | 57339 |
| 2022-09-14 | 25.91 | $24.95 | 28104 |
| 2022-09-13 | 26.13 | $25.25 | 29800 |
| 2022-09-12 | 26.33 | $25.97 | 21000 |
| 2022-09-09 | 26.41 | $26.00 | 12648 |
| 2022-09-08 | 26.49 | $25.75 | 19804 |
| 2022-09-07 | 26.64 | $25.90 | 15918 |
| 2022-09-06 | 26.78 | $25.51 | 17900 |
| 2022-09-02 | 27.03 | $26.18 | 19903 |
| 2022-09-01 | 27.17 | $26.35 | 15600 |
| 2022-08-31 | 27.29 | $26.32 | 19547 |
| 2022-08-30 | 27.44 | $26.70 | 14800 |
| 2022-08-29 | 27.53 | $26.50 | 13245 |
| 2022-08-26 | 27.68 | $26.95 | 20300 |
| 2022-08-25 | 27.75 | $27.44 | 12444 |
| 2022-08-24 | 27.72 | $26.90 | 25000 |
| 2022-08-23 | 27.79 | $27.21 | 20400 |
| 2022-08-22 | 27.81 | $27.49 | 28600 |
| 2022-08-19 | 27.77 | $28.03 | 22300 |
| 2022-08-18 | 27.59 | $28.35 | 17300 |
| 2022-08-17 | 27.32 | $28.05 | 44000 |
| 2022-08-16 | 27.06 | $27.94 | 32500 |
| 2022-08-15 | 26.78 | $27.83 | 42342 |
| 2022-08-12 | 26.48 | $27.34 | 32044 |
| 2022-08-11 | 26.22 | $26.48 | 18833 |
| 2022-08-10 | 26.10 | $26.46 | 22600 |
| 2022-08-09 | 25.96 | $26.15 | 15200 |
| 2022-08-08 | 25.86 | $26.14 | 20342 |
| 2022-08-05 | 25.75 | $26.19 | 20503 |
| 2022-08-04 | 25.60 | $25.78 | 20449 |
| 2022-08-03 | 25.51 | $25.94 | 38221 |
| 2022-08-02 | 25.38 | $25.38 | 21400 |
| 2022-08-01 | 25.33 | $25.49 | 34600 |
| 2022-07-29 | 25.26 | $25.80 | 28320 |
| 2022-07-28 | 25.10 | $25.65 | 64931 |
| 2022-07-27 | 24.96 | $25.68 | 17700 |
| 2022-07-26 | 24.78 | $25.35 | 9600 |
| 2022-07-25 | 24.63 | $25.42 | 15927 |
| 2022-07-22 | 24.46 | $24.88 | 19000 |
| 2022-07-21 | 24.36 | $25.13 | 18819 |
| 2022-07-20 | 24.20 | $25.10 | 57622 |
| 2022-07-19 | 24.02 | $24.74 | 20836 |
| 2022-07-18 | 23.89 | $24.10 | 25600 |
| 2022-07-15 | 23.87 | $24.00 | 30400 |
| 2022-07-14 | 23.87 | $23.26 | 36900 |
| 2022-07-13 | 24.03 | $23.56 | 25003 |
| 2022-07-12 | 24.15 | $24.15 | 18600 |
| 2022-07-11 | 24.16 | $24.14 | 21807 |
| 2022-07-08 | 24.19 | $24.24 | 19931 |
| 2022-07-07 | 24.20 | $24.17 | 16500 |
| 2022-07-06 | 24.22 | $24.32 | 19223 |
| 2022-07-05 | 24.22 | $24.44 | 16000 |
| 2022-07-01 | 24.19 | $24.57 | 16300 |
| 2022-06-30 | 24.13 | $24.19 | 24200 |
| 2022-06-29 | 24.14 | $24.11 | 14900 |
| 2022-06-28 | 24.18 | $24.14 | 20729 |
| 2022-06-27 | 24.21 | $24.41 | 22027 |
| 2022-06-24 | 24.20 | $24.64 | 62441 |
| 2022-06-23 | 24.13 | $24.31 | 26835 |
| 2022-06-22 | 24.13 | $24.58 | 25246 |
| 2022-06-21 | 24.07 | $24.37 | 20024 |
| 2022-06-17 | 24.05 | $24.04 | 50843 |
| 2022-06-16 | 24.09 | $23.66 | 22900 |
| 2022-06-15 | 24.23 | $24.26 | 39500 |
| 2022-06-14 | 24.26 | $23.55 | 20100 |
| 2022-06-13 | 24.44 | $23.46 | 26400 |
| 2022-06-10 | 24.68 | $23.82 | 8033 |
| 2022-06-09 | 24.88 | $24.85 | 14419 |
| 2022-06-08 | 24.90 | $25.03 | 26429 |
| 2022-06-07 | 24.89 | $25.35 | 16118 |
| 2022-06-06 | 24.80 | $25.22 | 15900 |
| 2022-06-03 | 24.73 | $24.99 | 13746 |
| 2022-06-02 | 24.69 | $25.28 | 17604 |
| 2022-06-01 | 24.60 | $25.11 | 16141 |
| 2022-05-31 | 24.52 | $25.13 | 29500 |
| 2022-05-27 | 24.43 | $24.98 | 13743 |
| 2022-05-26 | 24.35 | $24.82 | 15508 |
| 2022-05-25 | 24.30 | $24.35 | 15300 |
| 2022-05-24 | 24.35 | $24.39 | 24413 |
| 2022-05-23 | 24.40 | $24.43 | 29343 |
| 2022-05-20 | 24.44 | $23.97 | 23300 |
| 2022-05-19 | 24.60 | $23.87 | 39672 |
| 2022-05-18 | 24.80 | $24.33 | 20000 |
| 2022-05-17 | 24.95 | $25.17 | 17400 |
| 2022-05-16 | 24.94 | $24.60 | 16537 |
| 2022-05-13 | 25.05 | $24.76 | 20300 |
| 2022-05-12 | 25.15 | $24.86 | 25700 |
| 2022-05-11 | 25.24 | $25.12 | 18300 |
| 2022-05-10 | 25.29 | $25.11 | 17016 |
| 2022-05-09 | 25.36 | $25.30 | 24300 |
| 2022-05-06 | 25.40 | $25.29 | 18507 |
| 2022-05-05 | 25.45 | $25.51 | 25910 |
| 2022-05-04 | 25.46 | $25.97 | 21930 |
| 2022-05-03 | 25.38 | $25.41 | 18900 |
| 2022-05-02 | 25.40 | $25.20 | 42200 |
| 2022-04-29 | 25.48 | $24.85 | 28700 |
| 2022-04-28 | 25.64 | $25.27 | 28001 |
| 2022-04-27 | 25.74 | $25.58 | 31500 |
| 2022-04-26 | 25.79 | $25.70 | 26327 |
| 2022-04-25 | 25.82 | $26.13 | 29522 |
| 2022-04-22 | 25.78 | $26.23 | 39741 |
| 2022-04-21 | 25.70 | $26.79 | 32900 |
| 2022-04-20 | 25.49 | $26.74 | 39000 |
| 2022-04-19 | 25.27 | $26.30 | 32600 |
| 2022-04-18 | 25.10 | $25.02 | 11200 |
| 2022-04-14 | 25.18 | $25.00 | 17430 |
| 2022-04-13 | 25.27 | $25.10 | 15721 |
| 2022-04-12 | 25.37 | $24.78 | 26400 |
| 2022-04-11 | 25.55 | $24.68 | 33815 |
| 2022-04-08 | 25.78 | $24.89 | 20809 |
| 2022-04-07 | 26.01 | $25.10 | 18100 |
| 2022-04-06 | 26.23 | $25.48 | 24411 |
| 2022-04-05 | 26.41 | $25.79 | 20600 |
| 2022-04-04 | 26.55 | $25.97 | 22843 |
| 2022-04-01 | 26.68 | $26.18 | 22901 |
| 2022-03-31 | 26.78 | $26.32 | 22635 |
| 2022-03-30 | 26.88 | $26.49 | 30212 |
| 2022-03-29 | 26.94 | $27.26 | 19200 |
| 2022-03-28 | 26.86 | $26.97 | 13035 |
| 2022-03-25 | 26.83 | $26.99 | 20323 |
| 2022-03-24 | 26.78 | $26.81 | 13044 |
| 2022-03-23 | 26.76 | $26.45 | 18100 |
| 2022-03-22 | 26.82 | $27.14 | 21500 |
| 2022-03-21 | 26.74 | $27.14 | 38618 |
| 2022-03-18 | 26.65 | $26.58 | 86515 |
| 2022-03-17 | 26.65 | $27.08 | 29800 |
| 2022-03-16 | 26.56 | $27.55 | 29300 |
| 2022-03-15 | 26.35 | $27.14 | 37000 |
| 2022-03-14 | 26.19 | $26.97 | 22300 |
| 2022-03-11 | 26.05 | $26.64 | 33118 |
| 2022-03-10 | 25.95 | $26.40 | 22547 |
| 2022-03-09 | 25.89 | $26.25 | 20125 |
| 2022-03-08 | 25.85 | $25.87 | 42131 |
| 2022-03-07 | 25.89 | $25.37 | 26000 |
| 2022-03-04 | 26.05 | $25.79 | 20012 |
| 2022-03-03 | 26.14 | $26.39 | 23500 |
| 2022-03-02 | 26.12 | $26.06 | 16500 |
| 2022-03-01 | 26.17 | $25.29 | 36421 |
| 2022-02-28 | 26.39 | $26.15 | 32221 |
| 2022-02-25 | 26.46 | $26.44 | 10943 |
| 2022-02-24 | 26.49 | $25.88 | 41611 |
| 2022-02-23 | 26.65 | $26.45 | 33626 |
| 2022-02-22 | 26.71 | $26.16 | 17000 |
| 2022-02-18 | 26.84 | $26.51 | 20700 |
| 2022-02-17 | 26.91 | $26.55 | 20121 |
| 2022-02-16 | 27.00 | $27.10 | 14714 |
| 2022-02-15 | 26.98 | $26.92 | 18600 |
| 2022-02-14 | 26.99 | $26.70 | 14500 |
| 2022-02-11 | 27.05 | $26.77 | 22200 |
| 2022-02-10 | 27.11 | $26.94 | 29700 |
| 2022-02-09 | 27.14 | $27.10 | 25400 |
| 2022-02-08 | 27.15 | $27.66 | 21212 |
| 2022-02-07 | 27.03 | $27.39 | 23600 |
| 2022-02-04 | 26.95 | $27.49 | 36222 |
| 2022-02-03 | 26.84 | $27.08 | 37414 |
| 2022-02-02 | 26.80 | $26.53 | 33737 |
| 2022-02-01 | 26.87 | $26.55 | 39100 |
| 2022-01-31 | 26.95 | $26.71 | 28743 |
| 2022-01-28 | 27.00 | $26.72 | 23530 |
| 2022-01-27 | 27.07 | $26.48 | 19714 |
| 2022-01-26 | 27.19 | $27.05 | 30740 |
| 2022-01-25 | 27.21 | $27.06 | 31000 |
| 2022-01-24 | 27.23 | $26.99 | 45832 |
| 2022-01-21 | 27.27 | $26.43 | 34814 |
| 2022-01-20 | 27.44 | $26.68 | 20615 |
| 2022-01-19 | 27.57 | $27.19 | 23225 |
| 2022-01-18 | 27.62 | $27.65 | 25506 |
| 2022-01-14 | 27.58 | $28.00 | 19718 |
| 2022-01-13 | 27.46 | $27.63 | 21400 |
| 2022-01-12 | 27.39 | $27.56 | 26000 |
| 2022-01-11 | 27.33 | $27.80 | 26600 |
| 2022-01-10 | 27.20 | $27.73 | 38833 |
| 2022-01-07 | 27.07 | $27.79 | 19224 |
| 2022-01-06 | 26.90 | $27.42 | 44127 |
| 2022-01-05 | 26.79 | $26.76 | 46400 |
| 2022-01-04 | 26.79 | $26.99 | 53000 |
| 2022-01-03 | 26.75 | $26.92 | 25941 |
| 2021-12-31 | 26.71 | $26.50 | 14000 |
| 2021-12-30 | 26.76 | $26.65 | 20805 |
| 2021-12-29 | 26.78 | $26.92 | 14900 |
| 2021-12-28 | 26.75 | $26.91 | 58000 |
| 2021-12-27 | 26.71 | $27.12 | 32545 |
| 2021-12-23 | 26.63 | $26.70 | 17100 |
| 2021-12-22 | 26.62 | $26.51 | 40108 |
| 2021-12-21 | 26.65 | $26.37 | 17434 |
| 2021-12-20 | 26.71 | $25.94 | 39436 |
| 2021-12-17 | 26.88 | $26.21 | 71708 |
| 2021-12-16 | 27.01 | $26.49 | 62800 |
| 2021-12-15 | 27.11 | $26.71 | 71739 |
| 2021-12-14 | 27.17 | $26.81 | 48403 |
| 2021-12-13 | 27.23 | $26.78 | 30700 |
| 2021-12-10 | 27.29 | $26.82 | 27748 |
| 2021-12-09 | 27.36 | $26.85 | 24100 |
| 2021-12-08 | 27.43 | $27.09 | 21604 |
| 2021-12-07 | 27.46 | $27.06 | 27900 |
| 2021-12-06 | 27.50 | $27.11 | 32018 |
| 2021-12-03 | 27.53 | $27.20 | 72400 |
| 2021-12-02 | 27.54 | $27.43 | 27014 |
| 2021-12-01 | 27.50 | $26.61 | 72800 |
| 2021-11-30 | 27.63 | $26.35 | 29100 |
| 2021-11-29 | 27.83 | $26.61 | 26408 |
| 2021-11-26 | 28.00 | $26.91 | 44940 |
| 2021-11-24 | 28.13 | $27.88 | 17600 |
| 2021-11-23 | 28.08 | $28.56 | 36300 |
| 2021-11-22 | 27.86 | $28.13 | 33100 |
| 2021-11-19 | 27.70 | $27.59 | 24629 |
| 2021-11-18 | 27.61 | $27.76 | 42300 |
| 2021-11-17 | 27.48 | $27.38 | 24308 |
| 2021-11-16 | 27.39 | $27.68 | 27209 |
| 2021-11-15 | 27.22 | $27.52 | 17838 |
| 2021-11-12 | 27.06 | $27.50 | 43000 |
| 2021-11-11 | 26.87 | $27.52 | 32900 |
| 2021-11-10 | 26.64 | $27.04 | 33100 |
| 2021-11-09 | 26.46 | $26.68 | 19400 |
| 2021-11-08 | 26.34 | $27.31 | 24936 |
| 2021-11-05 | 26.05 | $27.42 | 45910 |
| 2021-11-04 | 25.70 | $26.24 | 25900 |
| 2021-11-03 | 25.53 | $26.26 | 39000 |
| 2021-11-02 | 25.32 | $25.81 | 30430 |
| 2021-11-01 | 25.18 | $25.79 | 32903 |
| 2021-10-29 | 25.02 | $25.67 | 22900 |
| 2021-10-28 | 24.85 | $25.12 | 17000 |
| 2021-10-27 | 24.78 | $24.91 | 38200 |
| 2021-10-26 | 24.73 | $25.51 | 41800 |
| 2021-10-25 | 24.55 | $25.02 | 47300 |
| 2021-10-22 | 24.44 | $24.27 | 31600 |
| 2021-10-21 | 24.48 | $24.31 | 50200 |
| 2021-10-20 | 24.51 | $23.84 | 54500 |
| 2021-10-19 | 24.64 | $24.22 | 27921 |
| 2021-10-18 | 24.72 | $24.63 | 21214 |
| 2021-10-15 | 24.72 | $24.99 | 47900 |
| 2021-10-14 | 24.65 | $24.85 | 19140 |
| 2021-10-13 | 24.59 | $24.63 | 24516 |
| 2021-10-12 | 24.56 | $24.67 | 13206 |
| 2021-10-11 | 24.53 | $24.63 | 13400 |
| 2021-10-08 | 24.49 | $24.93 | 16600 |
| 2021-10-07 | 24.39 | $24.68 | 60038 |
| 2021-10-06 | 24.32 | $24.25 | 34207 |
| 2021-10-05 | 24.33 | $24.35 | 26300 |
| 2021-10-04 | 24.33 | $24.49 | 27303 |
| 2021-10-01 | 24.29 | $24.70 | 33826 |
| 2021-09-30 | 24.20 | $24.34 | 24107 |
| 2021-09-29 | 24.17 | $24.68 | 12200 |
| 2021-09-28 | 24.07 | $24.58 | 23800 |
| 2021-09-27 | 23.97 | $24.87 | 29135 |
| 2021-09-24 | 23.80 | $24.25 | 13311 |
| 2021-09-23 | 23.73 | $23.87 | 18700 |
| 2021-09-22 | 23.73 | $23.26 | 21900 |
| 2021-09-21 | 23.86 | $23.09 | 13949 |
| 2021-09-20 | 24.05 | $23.36 | 36100 |
| 2021-09-17 | 24.21 | $23.89 | 131730 |
| 2021-09-16 | 24.29 | $23.72 | 66600 |
| 2021-09-15 | 24.42 | $24.31 | 58702 |
| 2021-09-14 | 24.44 | $24.02 | 31516 |
| 2021-09-13 | 24.53 | $24.18 | 23734 |
| 2021-09-10 | 24.60 | $23.94 | 33107 |
| 2021-09-09 | 24.73 | $24.02 | 33600 |
| 2021-09-08 | 24.86 | $24.31 | 26648 |
| 2021-09-07 | 24.96 | $24.53 | 21400 |
| 2021-09-03 | 25.02 | $24.71 | 19727 |
| 2021-09-02 | 25.04 | $24.99 | 35200 |
| 2021-09-01 | 25.02 | $24.77 | 29900 |
| 2021-08-31 | 25.03 | $24.58 | 20700 |
| 2021-08-30 | 25.08 | $24.49 | 24600 |
| 2021-08-27 | 25.16 | $24.98 | 49884 |
| 2021-08-26 | 25.15 | $24.55 | 32515 |
| 2021-08-25 | 25.22 | $24.99 | 8700 |
| 2021-08-24 | 25.20 | $25.10 | 26835 |
| 2021-08-23 | 25.16 | $25.04 | 24719 |
| 2021-08-20 | 25.12 | $25.11 | 27500 |
| 2021-08-19 | 25.05 | $25.07 | 40700 |
| 2021-08-18 | 24.98 | $24.96 | 22919 |
| 2021-08-17 | 24.92 | $25.01 | 29700 |
| 2021-08-16 | 24.83 | $25.02 | 33800 |
| 2021-08-13 | 24.72 | $25.07 | 23009 |
| 2021-08-12 | 24.59 | $25.21 | 22803 |
| 2021-08-11 | 24.40 | $25.30 | 18200 |
| 2021-08-10 | 24.15 | $25.32 | 18100 |
| 2021-08-09 | 23.86 | $24.95 | 44611 |
| 2021-08-06 | 23.60 | $25.10 | 97529 |
| 2021-08-05 | 23.27 | $23.99 | 51328 |
| 2021-08-04 | 23.12 | $23.30 | 26324 |
| 2021-08-03 | 23.09 | $23.35 | 27000 |
| 2021-08-02 | 23.04 | $23.02 | 25200 |
| 2021-07-30 | 23.05 | $23.06 | 26700 |
| 2021-07-29 | 23.06 | $23.42 | 21702 |
| 2021-07-28 | 23.00 | $23.30 | 19500 |
| 2021-07-27 | 22.95 | $23.17 | 31034 |
| 2021-07-26 | 22.92 | $23.21 | 18424 |
| 2021-07-23 | 22.88 | $23.13 | 34800 |
| 2021-07-22 | 22.85 | $22.93 | 35600 |
| 2021-07-21 | 22.86 | $22.99 | 37700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.37
2026-07-17
Close Price
$34.27
Vol: 171400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.94
Average
23.94
Maximum
34.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.37 | $34.27 | 171400 |
| 2026-07-16 | 34.30 | $35.15 | 151800 |
| 2026-07-15 | 33.93 | $33.98 | 113800 |
| 2026-07-14 | 33.85 | $33.43 | 170810 |
| 2026-07-13 | 33.91 | $33.68 | 145700 |
| 2026-07-10 | 33.89 | $33.62 | 63400 |
| 2026-07-09 | 33.89 | $33.46 | 156800 |
| 2026-07-08 | 33.92 | $32.97 | 209346 |
| 2026-07-07 | 34.11 | $33.38 | 113600 |
| 2026-07-06 | 34.20 | $33.74 | 121700 |
| 2026-07-02 | 34.18 | $33.69 | 163000 |
| 2026-07-01 | 34.15 | $34.32 | 160500 |
| 2026-06-30 | 33.91 | $33.71 | 129000 |
| 2026-06-29 | 33.79 | $33.86 | 149131 |
| 2026-06-26 | 33.58 | $33.97 | 765400 |
| 2026-06-25 | 33.28 | $33.55 | 135900 |
| 2026-06-24 | 33.03 | $33.57 | 206102 |
| 2026-06-23 | 32.71 | $33.06 | 166900 |
| 2026-06-22 | 32.47 | $32.32 | 112423 |
| 2026-06-18 | 32.41 | $32.16 | 516900 |
| 2026-06-17 | 32.37 | $31.91 | 130800 |
| 2026-06-16 | 32.40 | $32.21 | 186000 |
| 2026-06-15 | 32.32 | $32.56 | 231914 |
| 2026-06-12 | 32.11 | $32.80 | 243700 |
| 2026-06-11 | 31.77 | $32.58 | 265946 |
| 2026-06-10 | 31.42 | $32.29 | 121617 |
| 2026-06-09 | 31.07 | $31.77 | 106749 |
| 2026-06-08 | 30.81 | $31.37 | 84938 |
| 2026-06-05 | 30.62 | $31.05 | 134900 |
| 2026-06-04 | 30.49 | $31.00 | 128135 |
| 2026-06-03 | 30.35 | $29.74 | 108400 |
| 2026-06-02 | 30.57 | $30.76 | 108012 |
| 2026-06-01 | 30.52 | $30.16 | 135914 |
| 2026-05-29 | 30.65 | $30.67 | 520147 |
| 2026-05-28 | 30.64 | $30.80 | 116600 |
| 2026-05-27 | 30.60 | $30.80 | 90923 |
| 2026-05-26 | 30.54 | $31.14 | 91436 |
| 2026-05-22 | 30.35 | $30.65 | 87015 |
| 2026-05-21 | 30.29 | $30.81 | 122337 |
| 2026-05-20 | 30.16 | $30.52 | 118200 |
| 2026-05-19 | 30.10 | $29.91 | 107748 |
| 2026-05-18 | 30.22 | $30.07 | 121200 |
| 2026-05-15 | 30.31 | $29.39 | 154315 |
| 2026-05-14 | 30.64 | $30.39 | 97400 |
| 2026-05-13 | 30.73 | $30.31 | 119400 |
| 2026-05-12 | 30.86 | $30.50 | 87442 |
| 2026-05-11 | 30.95 | $30.73 | 75900 |
| 2026-05-08 | 30.99 | $31.18 | 87213 |
| 2026-05-07 | 30.89 | $30.97 | 76103 |
| 2026-05-06 | 30.83 | $30.94 | 79400 |
| 2026-05-05 | 30.76 | $30.79 | 103900 |
| 2026-05-04 | 30.72 | $30.24 | 91402 |
| 2026-05-01 | 30.84 | $30.68 | 78029 |
| 2026-04-30 | 30.84 | $30.38 | 105000 |
| 2026-04-29 | 30.93 | $30.33 | 151004 |
| 2026-04-28 | 31.05 | $31.25 | 122445 |
| 2026-04-27 | 30.90 | $30.80 | 127114 |
| 2026-04-24 | 30.84 | $30.17 | 110634 |
| 2026-04-23 | 30.97 | $30.49 | 115303 |
| 2026-04-22 | 31.01 | $30.22 | 131323 |
| 2026-04-21 | 31.14 | $29.90 | 195200 |
| 2026-04-20 | 31.39 | $30.98 | 165629 |
| 2026-04-17 | 31.33 | $31.35 | 281313 |
| 2026-04-16 | 31.13 | $30.47 | 123406 |
| 2026-04-15 | 31.15 | $30.50 | 111037 |
| 2026-04-14 | 31.15 | $30.88 | 116312 |
| 2026-04-13 | 31.02 | $30.94 | 163633 |
| 2026-04-10 | 30.82 | $31.20 | 127000 |
| 2026-04-09 | 30.48 | $31.31 | 163300 |
| 2026-04-08 | 30.01 | $30.78 | 173713 |
| 2026-04-07 | 29.60 | $30.47 | 166600 |
| 2026-04-06 | 29.19 | $29.94 | 166333 |
| 2026-04-02 | 28.85 | $29.31 | 312000 |
| 2026-04-01 | 28.63 | $29.31 | 136844 |
| 2026-03-31 | 28.36 | $28.96 | 182000 |
| 2026-03-30 | 28.14 | $28.60 | 176200 |
| 2026-03-27 | 27.98 | $28.37 | 146700 |
| 2026-03-26 | 27.86 | $28.56 | 264100 |
| 2026-03-25 | 27.66 | $28.52 | 269700 |
| 2026-03-24 | 27.43 | $28.33 | 264605 |
| 2026-03-23 | 27.21 | $28.17 | 391400 |
| 2026-03-20 | 27.01 | $27.45 | 236200 |
| 2026-03-19 | 26.99 | $27.61 | 200906 |
| 2026-03-18 | 26.93 | $27.07 | 143500 |
| 2026-03-17 | 27.04 | $27.48 | 176031 |
| 2026-03-16 | 27.05 | $27.42 | 161200 |
| 2026-03-13 | 27.09 | $27.13 | 140800 |
| 2026-03-12 | 27.24 | $27.09 | 137100 |
| 2026-03-11 | 27.44 | $26.97 | 81406 |
| 2026-03-10 | 27.74 | $27.42 | 91722 |
| 2026-03-09 | 27.96 | $27.36 | 121300 |
| 2026-03-06 | 28.26 | $27.48 | 125400 |
| 2026-03-05 | 28.59 | $27.86 | 125722 |
| 2026-03-04 | 28.88 | $28.51 | 113100 |
| 2026-03-03 | 29.01 | $28.27 | 116100 |
| 2026-03-02 | 29.26 | $28.53 | 118544 |
| 2026-02-27 | 29.47 | $28.01 | 168449 |
| 2026-02-26 | 29.88 | $29.56 | 115134 |
| 2026-02-25 | 29.88 | $29.69 | 260746 |
| 2026-02-24 | 29.84 | $29.17 | 174734 |
| 2026-02-23 | 29.94 | $29.10 | 235300 |
| 2026-02-20 | 30.07 | $29.98 | 138333 |
| 2026-02-19 | 29.94 | $29.49 | 113033 |
| 2026-02-18 | 29.92 | $29.49 | 150534 |
| 2026-02-17 | 29.89 | $29.86 | 128500 |
| 2026-02-13 | 29.72 | $29.68 | 141800 |
| 2026-02-12 | 29.55 | $29.51 | 195418 |
| 2026-02-11 | 29.39 | $29.85 | 496006 |
| 2026-02-10 | 29.07 | $28.73 | 131907 |
| 2026-02-09 | 29.02 | $29.12 | 85715 |
| 2026-02-06 | 28.83 | $29.16 | 158711 |
| 2026-02-05 | 28.58 | $29.06 | 117000 |
| 2026-02-04 | 28.28 | $29.00 | 173440 |
| 2026-02-03 | 27.94 | $28.62 | 118500 |
| 2026-02-02 | 27.63 | $28.29 | 181347 |
| 2026-01-30 | 27.36 | $27.70 | 129912 |
| 2026-01-29 | 27.21 | $27.30 | 131138 |
| 2026-01-28 | 27.14 | $26.85 | 186600 |
| 2026-01-27 | 27.21 | $27.06 | 126127 |
| 2026-01-26 | 27.22 | $27.09 | 106700 |
| 2026-01-23 | 27.21 | $27.09 | 121611 |
| 2026-01-22 | 27.20 | $28.17 | 122827 |
| 2026-01-21 | 26.85 | $28.06 | 183316 |
| 2026-01-20 | 26.45 | $26.69 | 210944 |
| 2026-01-16 | 26.40 | $27.10 | 200138 |
| 2026-01-15 | 26.21 | $27.00 | 235500 |
| 2026-01-14 | 26.01 | $26.40 | 77000 |
| 2026-01-13 | 25.96 | $25.93 | 85800 |
| 2026-01-12 | 26.05 | $26.06 | 81530 |
| 2026-01-09 | 26.12 | $26.23 | 108300 |
| 2026-01-08 | 26.16 | $26.50 | 184000 |
| 2026-01-07 | 26.13 | $25.87 | 111800 |
| 2026-01-06 | 26.30 | $26.16 | 142500 |
| 2026-01-05 | 26.41 | $26.14 | 272379 |
| 2026-01-02 | 26.55 | $25.74 | 145606 |
| 2025-12-31 | 26.86 | $26.17 | 91127 |
| 2025-12-30 | 27.09 | $26.39 | 79500 |
| 2025-12-29 | 27.30 | $26.63 | 103302 |
| 2025-12-26 | 27.47 | $26.82 | 147023 |
| 2025-12-24 | 27.62 | $26.87 | 79411 |
| 2025-12-23 | 27.77 | $26.88 | 122600 |
| 2025-12-22 | 27.95 | $27.15 | 121200 |
| 2025-12-19 | 28.07 | $27.37 | 278900 |
| 2025-12-18 | 28.13 | $27.80 | 121100 |
| 2025-12-17 | 28.05 | $27.60 | 107300 |
| 2025-12-16 | 28.01 | $27.72 | 117000 |
| 2025-12-15 | 27.90 | $27.85 | 127817 |
| 2025-12-12 | 27.72 | $27.88 | 164901 |
| 2025-12-11 | 27.47 | $27.75 | 142311 |
| 2025-12-10 | 27.19 | $27.61 | 203200 |
| 2025-12-09 | 26.89 | $26.66 | 83000 |
| 2025-12-08 | 26.80 | $26.55 | 129048 |
| 2025-12-05 | 26.72 | $26.53 | 161928 |
| 2025-12-04 | 26.62 | $26.94 | 123100 |
| 2025-12-03 | 26.36 | $26.95 | 117816 |
| 2025-12-02 | 26.03 | $26.17 | 154042 |
| 2025-12-01 | 25.86 | $26.24 | 143111 |
| 2025-11-28 | 25.62 | $25.92 | 57911 |
| 2025-11-26 | 25.43 | $26.17 | 152923 |
| 2025-11-25 | 25.10 | $26.00 | 122503 |
| 2025-11-24 | 24.76 | $25.21 | 116639 |
| 2025-11-21 | 24.60 | $25.02 | 113040 |
| 2025-11-20 | 24.45 | $24.20 | 142800 |
| 2025-11-19 | 24.54 | $24.02 | 59718 |
| 2025-11-18 | 24.70 | $24.00 | 75200 |
| 2025-11-17 | 24.90 | $24.33 | 151426 |
| 2025-11-14 | 25.03 | $24.98 | 88800 |
| 2025-11-13 | 24.99 | $25.00 | 114024 |
| 2025-11-12 | 24.93 | $25.04 | 75005 |
| 2025-11-11 | 24.83 | $25.15 | 59321 |
| 2025-11-10 | 24.68 | $24.89 | 110300 |
| 2025-11-07 | 24.58 | $24.77 | 89740 |
| 2025-11-06 | 24.49 | $24.47 | 63302 |
| 2025-11-05 | 24.47 | $24.69 | 86100 |
| 2025-11-04 | 24.39 | $24.46 | 113504 |
| 2025-11-03 | 24.35 | $24.52 | 138736 |
| 2025-10-31 | 24.29 | $24.60 | 82912 |
| 2025-10-30 | 24.19 | $24.20 | 95223 |
| 2025-10-29 | 24.20 | $24.29 | 163110 |
| 2025-10-28 | 24.18 | $24.45 | 71621 |
| 2025-10-27 | 24.11 | $24.52 | 93000 |
| 2025-10-24 | 24.01 | $24.74 | 59600 |
| 2025-10-23 | 23.82 | $24.30 | 85317 |
| 2025-10-22 | 23.72 | $24.39 | 106300 |
| 2025-10-21 | 23.59 | $24.21 | 82100 |
| 2025-10-20 | 23.49 | $24.19 | 130600 |
| 2025-10-17 | 23.39 | $23.17 | 118322 |
| 2025-10-16 | 23.59 | $23.04 | 159139 |
| 2025-10-15 | 23.89 | $24.46 | 87048 |
| 2025-10-14 | 23.81 | $24.65 | 95747 |
| 2025-10-13 | 23.66 | $23.86 | 136349 |
| 2025-10-10 | 23.74 | $23.60 | 208300 |
| 2025-10-09 | 23.93 | $24.38 | 135200 |
| 2025-10-08 | 23.92 | $24.33 | 130930 |
| 2025-10-07 | 23.94 | $24.31 | 137900 |
| 2025-10-06 | 23.97 | $24.33 | 104937 |
| 2025-10-03 | 24.01 | $24.04 | 123200 |
| 2025-10-02 | 24.17 | $23.62 | 108600 |
| 2025-10-01 | 24.50 | $24.00 | 99331 |
| 2025-09-30 | 24.80 | $24.20 | 104800 |
| 2025-09-29 | 25.10 | $24.43 | 114445 |
| 2025-09-26 | 25.39 | $24.93 | 70639 |
| 2025-09-25 | 25.59 | $25.11 | 97400 |
| 2025-09-24 | 25.79 | $25.23 | 129800 |
| 2025-09-23 | 25.98 | $25.58 | 140027 |
| 2025-09-22 | 26.11 | $25.81 | 179444 |
| 2025-09-19 | 26.18 | $26.15 | 544525 |
| 2025-09-18 | 26.17 | $26.65 | 155800 |
| 2025-09-17 | 25.98 | $25.68 | 155909 |
| 2025-09-16 | 26.06 | $25.42 | 104524 |
| 2025-09-15 | 26.23 | $25.71 | 86232 |
| 2025-09-12 | 26.34 | $25.81 | 83414 |
| 2025-09-11 | 26.44 | $26.05 | 100800 |
| 2025-09-10 | 26.48 | $25.84 | 69631 |
| 2025-09-09 | 26.58 | $25.90 | 108800 |
| 2025-09-08 | 26.67 | $26.20 | 118500 |
| 2025-09-05 | 26.68 | $26.05 | 87600 |
| 2025-09-04 | 26.72 | $26.31 | 103400 |
| 2025-09-03 | 26.68 | $26.01 | 134048 |
| 2025-09-02 | 26.70 | $26.08 | 144923 |
| 2025-08-29 | 26.70 | $26.31 | 97500 |
| 2025-08-28 | 26.60 | $26.52 | 79741 |
| 2025-08-27 | 26.40 | $26.78 | 91530 |
| 2025-08-26 | 26.06 | $26.63 | 85528 |
| 2025-08-25 | 25.68 | $26.15 | 81736 |
| 2025-08-22 | 25.35 | $26.32 | 244117 |
| 2025-08-21 | 24.89 | $24.95 | 102007 |
| 2025-08-20 | 24.75 | $25.01 | 98600 |
| 2025-08-19 | 24.55 | $24.89 | 105000 |
| 2025-08-18 | 24.34 | $24.98 | 185400 |
| 2025-08-15 | 24.04 | $25.09 | 521800 |
| 2025-08-14 | 23.65 | $25.21 | 196000 |
| 2025-08-13 | 23.13 | $24.85 | 199400 |
| 2025-08-12 | 22.60 | $24.01 | 157911 |
| 2025-08-11 | 22.24 | $22.58 | 94000 |
| 2025-08-08 | 22.26 | $22.36 | 167548 |
| 2025-08-07 | 22.35 | $21.77 | 167800 |
| 2025-08-06 | 22.67 | $22.28 | 108520 |
| 2025-08-05 | 22.89 | $22.53 | 115134 |
| 2025-08-04 | 23.09 | $22.57 | 153700 |
| 2025-08-01 | 23.32 | $22.48 | 216637 |
| 2025-07-31 | 23.64 | $22.95 | 240100 |
| 2025-07-30 | 23.87 | $23.15 | 237930 |
| 2025-07-29 | 24.09 | $23.48 | 183943 |
| 2025-07-28 | 24.25 | $24.00 | 225347 |
| 2025-07-25 | 24.28 | $24.01 | 209300 |
| 2025-07-24 | 24.30 | $24.40 | 155631 |
| 2025-07-23 | 24.19 | $24.23 | 329200 |
| 2025-07-22 | 24.12 | $23.57 | 79613 |
| 2025-07-21 | 24.22 | $23.74 | 109400 |
| 2025-07-18 | 24.29 | $23.70 | 83318 |
| 2025-07-17 | 24.38 | $24.18 | 164700 |
| 2025-07-16 | 24.33 | $23.82 | 92819 |
| 2025-07-15 | 24.37 | $23.83 | 155235 |
| 2025-07-14 | 24.41 | $24.28 | 199600 |
| 2025-07-11 | 24.30 | $23.68 | 100900 |
| 2025-07-10 | 24.35 | $24.22 | 115000 |
| 2025-07-09 | 24.23 | $24.19 | 98100 |
| 2025-07-08 | 24.07 | $24.12 | 85300 |
| 2025-07-07 | 23.90 | $24.07 | 85200 |
| 2025-07-03 | 23.69 | $24.41 | 69400 |
| 2025-07-02 | 23.31 | $24.00 | 106700 |
| 2025-07-01 | 22.98 | $23.70 | 121728 |
| 2025-06-30 | 22.66 | $22.86 | 80507 |
| 2025-06-27 | 22.54 | $22.89 | 146116 |
| 2025-06-26 | 22.37 | $22.88 | 37024 |
| 2025-06-25 | 22.18 | $22.35 | 47007 |
| 2025-06-24 | 22.10 | $22.64 | 37100 |
| 2025-06-23 | 21.92 | $22.46 | 43034 |
| 2025-06-20 | 21.75 | $21.89 | 97200 |
| 2025-06-18 | 21.73 | $21.77 | 60800 |
| 2025-06-17 | 21.74 | $21.52 | 43900 |
| 2025-06-16 | 21.84 | $21.70 | 67709 |
| 2025-06-13 | 21.91 | $21.84 | 91100 |
| 2025-06-12 | 21.94 | $22.22 | 54129 |
| 2025-06-11 | 21.87 | $22.16 | 56128 |
| 2025-06-10 | 21.79 | $22.26 | 38748 |
| 2025-06-09 | 21.68 | $21.93 | 44600 |
| 2025-06-06 | 21.64 | $21.98 | 60015 |
| 2025-06-05 | 21.59 | $21.40 | 75800 |
| 2025-06-04 | 21.71 | $21.35 | 50200 |
| 2025-06-03 | 21.88 | $21.73 | 48600 |
| 2025-06-02 | 21.97 | $21.42 | 92840 |
| 2025-05-30 | 22.18 | $21.67 | 55800 |
| 2025-05-29 | 22.35 | $22.12 | 40700 |
| 2025-05-28 | 22.42 | $22.04 | 60803 |
| 2025-05-27 | 22.53 | $22.41 | 46500 |
| 2025-05-23 | 22.54 | $21.74 | 44400 |
| 2025-05-22 | 22.77 | $21.98 | 94749 |
| 2025-05-21 | 22.96 | $22.08 | 90300 |
| 2025-05-20 | 23.16 | $22.80 | 84600 |
| 2025-05-19 | 23.17 | $22.78 | 52300 |
| 2025-05-16 | 23.19 | $22.79 | 64000 |
| 2025-05-15 | 23.19 | $23.03 | 77200 |
| 2025-05-14 | 23.12 | $22.83 | 86040 |
| 2025-05-13 | 23.08 | $23.26 | 59721 |
| 2025-05-12 | 22.89 | $23.32 | 113616 |
| 2025-05-09 | 22.63 | $22.47 | 33200 |
| 2025-05-08 | 22.57 | $22.61 | 87207 |
| 2025-05-07 | 22.46 | $22.29 | 49600 |
| 2025-05-06 | 22.42 | $22.38 | 40839 |
| 2025-05-05 | 22.33 | $22.57 | 76902 |
| 2025-05-02 | 22.16 | $22.56 | 47500 |
| 2025-05-01 | 21.96 | $21.99 | 53041 |
| 2025-04-30 | 21.89 | $21.95 | 62100 |
| 2025-04-29 | 21.81 | $22.16 | 57247 |
| 2025-04-28 | 21.65 | $21.92 | 49303 |
| 2025-04-25 | 21.53 | $21.90 | 58444 |
| 2025-04-24 | 21.40 | $22.14 | 76224 |
| 2025-04-23 | 21.16 | $21.73 | 58700 |
| 2025-04-22 | 21.00 | $21.80 | 52200 |
| 2025-04-21 | 20.79 | $21.15 | 75712 |
| 2025-04-17 | 20.75 | $21.37 | 90927 |
| 2025-04-16 | 20.64 | $21.24 | 95500 |
| 2025-04-15 | 20.56 | $20.85 | 155514 |
| 2025-04-14 | 20.59 | $20.94 | 113030 |
| 2025-04-11 | 20.62 | $20.62 | 87533 |
| 2025-04-10 | 20.76 | $20.87 | 124625 |
| 2025-04-09 | 20.87 | $21.72 | 116500 |
| 2025-04-08 | 20.75 | $20.78 | 152530 |
| 2025-04-07 | 20.91 | $20.48 | 104247 |
| 2025-04-04 | 21.21 | $20.27 | 85000 |
| 2025-04-03 | 21.66 | $20.58 | 76307 |
| 2025-04-02 | 22.12 | $22.51 | 58000 |
| 2025-04-01 | 22.08 | $22.34 | 68400 |
| 2025-03-31 | 22.10 | $22.25 | 65112 |
| 2025-03-28 | 22.15 | $22.26 | 54104 |
| 2025-03-27 | 22.22 | $22.83 | 90103 |
| 2025-03-26 | 22.14 | $22.57 | 37200 |
| 2025-03-25 | 22.13 | $22.59 | 70133 |
| 2025-03-24 | 22.12 | $22.83 | 62500 |
| 2025-03-21 | 22.05 | $22.16 | 169400 |
| 2025-03-20 | 22.20 | $22.62 | 31300 |
| 2025-03-19 | 22.24 | $22.97 | 75111 |
| 2025-03-18 | 22.19 | $22.54 | 64900 |
| 2025-03-17 | 22.28 | $22.65 | 46100 |
| 2025-03-14 | 22.38 | $22.80 | 91945 |
| 2025-03-13 | 22.46 | $22.39 | 48300 |
| 2025-03-12 | 22.71 | $22.58 | 89000 |
| 2025-03-11 | 22.96 | $22.36 | 81034 |
| 2025-03-10 | 23.36 | $22.48 | 76011 |
| 2025-03-07 | 23.82 | $23.34 | 125215 |
| 2025-03-06 | 24.11 | $23.48 | 66319 |
| 2025-03-05 | 24.43 | $23.78 | 66902 |
| 2025-03-04 | 24.74 | $24.07 | 57200 |
| 2025-03-03 | 25.02 | $24.76 | 57727 |
| 2025-02-28 | 25.16 | $24.95 | 65100 |
| 2025-02-27 | 25.26 | $24.91 | 81400 |
| 2025-02-26 | 25.40 | $24.72 | 101600 |
| 2025-02-25 | 25.63 | $24.96 | 90211 |
| 2025-02-24 | 25.84 | $24.80 | 74000 |
| 2025-02-21 | 26.14 | $25.23 | 54600 |
| 2025-02-20 | 26.37 | $25.70 | 38334 |
| 2025-02-19 | 26.49 | $25.96 | 46608 |
| 2025-02-18 | 26.55 | $26.30 | 46400 |
| 2025-02-14 | 26.50 | $26.13 | 43015 |
| 2025-02-13 | 26.49 | $26.30 | 51007 |
| 2025-02-12 | 26.41 | $26.23 | 115107 |
| 2025-02-11 | 26.34 | $26.66 | 77111 |
| 2025-02-10 | 26.10 | $26.23 | 169800 |
| 2025-02-07 | 25.94 | $26.21 | 95400 |
| 2025-02-06 | 25.74 | $26.15 | 83336 |
| 2025-02-05 | 25.51 | $25.85 | 109500 |
| 2025-02-04 | 25.33 | $25.43 | 66327 |
| 2025-02-03 | 25.23 | $25.04 | 86002 |
| 2025-01-31 | 25.23 | $25.30 | 128200 |
| 2025-01-30 | 25.16 | $25.23 | 108700 |
| 2025-01-29 | 25.08 | $25.65 | 88101 |
| 2025-01-28 | 24.86 | $25.42 | 88001 |
| 2025-01-27 | 24.65 | $25.59 | 93000 |
| 2025-01-24 | 24.36 | $25.25 | 89121 |
| 2025-01-23 | 24.11 | $25.07 | 177834 |
| 2025-01-22 | 23.87 | $24.85 | 152200 |
| 2025-01-21 | 23.66 | $24.95 | 127700 |
| 2025-01-17 | 23.38 | $24.31 | 107018 |
| 2025-01-16 | 23.25 | $23.99 | 141900 |
| 2025-01-15 | 23.21 | $23.89 | 176108 |
| 2025-01-14 | 23.22 | $23.81 | 171747 |
| 2025-01-13 | 23.26 | $23.32 | 129602 |
| 2025-01-10 | 23.49 | $23.25 | 124300 |
| 2025-01-08 | 23.81 | $24.11 | 41219 |
| 2025-01-07 | 23.95 | $24.12 | 43621 |
| 2025-01-06 | 24.12 | $24.33 | 45400 |
| 2025-01-03 | 24.29 | $24.63 | 36200 |
| 2025-01-02 | 24.41 | $24.53 | 43800 |
| 2024-12-31 | 24.60 | $24.86 | 50404 |
| 2024-12-30 | 24.75 | $24.91 | 30500 |
| 2024-12-27 | 24.93 | $24.90 | 42022 |
| 2024-12-26 | 25.16 | $25.35 | 29300 |
| 2024-12-24 | 25.32 | $25.34 | 17431 |
| 2024-12-23 | 25.53 | $25.17 | 48646 |
| 2024-12-20 | 25.85 | $25.34 | 131533 |
| 2024-12-19 | 26.20 | $25.07 | 40234 |
| 2024-12-18 | 26.72 | $25.42 | 76003 |
| 2024-12-17 | 27.25 | $26.89 | 51200 |
| 2024-12-16 | 27.43 | $27.39 | 33839 |
| 2024-12-13 | 27.49 | $27.25 | 41700 |
| 2024-12-12 | 27.61 | $27.41 | 36700 |
| 2024-12-11 | 27.70 | $27.54 | 66423 |
| 2024-12-10 | 27.77 | $27.41 | 46623 |
| 2024-12-09 | 27.90 | $27.40 | 45300 |
| 2024-12-06 | 28.05 | $27.49 | 32000 |
| 2024-12-05 | 28.20 | $27.74 | 32439 |
| 2024-12-04 | 28.31 | $27.88 | 47621 |
| 2024-12-03 | 28.38 | $27.85 | 53900 |
| 2024-12-02 | 28.47 | $28.29 | 54800 |
| 2024-11-29 | 28.43 | $27.91 | 38700 |
| 2024-11-27 | 28.49 | $28.22 | 51915 |
| 2024-11-26 | 28.45 | $28.26 | 58100 |
| 2024-11-25 | 28.39 | $28.38 | 62800 |
| 2024-11-22 | 28.26 | $28.13 | 47600 |
| 2024-11-21 | 28.16 | $27.58 | 63100 |
| 2024-11-20 | 28.21 | $27.44 | 49600 |
| 2024-11-19 | 28.30 | $27.59 | 41122 |
| 2024-11-18 | 28.34 | $27.31 | 44600 |
| 2024-11-15 | 28.47 | $27.63 | 47224 |
| 2024-11-14 | 28.51 | $27.94 | 41800 |
| 2024-11-13 | 28.43 | $27.87 | 52500 |
| 2024-11-12 | 28.35 | $28.41 | 79635 |
| 2024-11-11 | 28.05 | $28.78 | 55340 |
| 2024-11-08 | 27.55 | $27.82 | 52400 |
| 2024-11-07 | 27.22 | $27.70 | 99727 |
| 2024-11-06 | 26.85 | $29.25 | 289513 |
| 2024-11-05 | 25.89 | $25.84 | 37432 |
| 2024-11-04 | 25.79 | $25.50 | 39709 |
| 2024-11-01 | 25.76 | $25.28 | 45300 |
| 2024-10-31 | 25.80 | $25.38 | 43600 |
| 2024-10-30 | 25.79 | $25.80 | 32812 |
| 2024-10-29 | 25.64 | $25.58 | 35100 |
| 2024-10-28 | 25.52 | $26.00 | 50000 |
| 2024-10-25 | 25.23 | $25.20 | 50226 |
| 2024-10-24 | 25.12 | $25.48 | 39426 |
| 2024-10-23 | 24.89 | $25.47 | 41249 |
| 2024-10-22 | 24.61 | $25.35 | 29700 |
| 2024-10-21 | 24.30 | $23.81 | 36900 |
| 2024-10-18 | 24.40 | $24.72 | 38500 |
| 2024-10-17 | 24.23 | $25.03 | 36500 |
| 2024-10-16 | 23.92 | $24.78 | 51528 |
| 2024-10-15 | 23.62 | $24.57 | 43000 |
| 2024-10-14 | 23.33 | $24.05 | 29208 |
| 2024-10-11 | 23.13 | $24.03 | 30200 |
| 2024-10-10 | 22.90 | $23.13 | 22542 |
| 2024-10-09 | 22.92 | $23.16 | 25017 |
| 2024-10-08 | 22.93 | $23.17 | 36000 |
| 2024-10-07 | 22.95 | $23.18 | 35901 |
| 2024-10-04 | 22.97 | $22.94 | 37144 |
| 2024-10-03 | 23.08 | $22.40 | 47922 |
| 2024-10-02 | 23.39 | $22.62 | 39215 |
| 2024-10-01 | 23.71 | $22.86 | 53700 |
| 2024-09-30 | 24.01 | $24.06 | 29600 |
| 2024-09-27 | 24.01 | $23.46 | 47100 |
| 2024-09-26 | 24.19 | $23.47 | 92507 |
| 2024-09-25 | 24.41 | $23.80 | 40900 |
| 2024-09-24 | 24.57 | $24.13 | 25741 |
| 2024-09-23 | 24.65 | $24.55 | 38800 |
| 2024-09-20 | 24.61 | $24.83 | 178800 |
| 2024-09-19 | 24.46 | $25.30 | 50700 |
| 2024-09-18 | 24.14 | $24.80 | 69439 |
| 2024-09-17 | 23.89 | $24.45 | 62935 |
| 2024-09-16 | 23.70 | $24.47 | 41000 |
| 2024-09-13 | 23.46 | $23.88 | 76900 |
| 2024-09-12 | 23.36 | $23.57 | 46500 |
| 2024-09-11 | 23.33 | $23.28 | 35500 |
| 2024-09-10 | 23.39 | $23.40 | 29424 |
| 2024-09-09 | 23.43 | $23.10 | 49548 |
| 2024-09-06 | 23.57 | $22.83 | 18924 |
| 2024-09-05 | 23.83 | $23.16 | 20927 |
| 2024-09-04 | 24.03 | $23.37 | 24947 |
| 2024-09-03 | 24.21 | $23.98 | 40116 |
| 2024-08-30 | 24.23 | $24.31 | 23300 |
| 2024-08-29 | 24.15 | $24.38 | 32600 |
| 2024-08-28 | 24.02 | $24.41 | 33000 |
| 2024-08-27 | 23.84 | $24.41 | 18200 |
| 2024-08-26 | 23.62 | $24.90 | 58100 |
| 2024-08-23 | 23.20 | $24.82 | 62529 |
| 2024-08-22 | 22.71 | $22.95 | 17134 |
| 2024-08-21 | 22.71 | $22.99 | 15832 |
| 2024-08-20 | 22.70 | $23.12 | 28828 |
| 2024-08-19 | 22.64 | $23.29 | 19034 |
| 2024-08-16 | 22.53 | $23.15 | 16346 |
| 2024-08-15 | 22.43 | $22.90 | 37100 |
| 2024-08-14 | 22.40 | $22.28 | 34348 |
| 2024-08-13 | 22.57 | $22.27 | 21500 |
| 2024-08-12 | 22.77 | $21.81 | 27300 |
| 2024-08-09 | 23.17 | $22.30 | 24800 |
| 2024-08-08 | 23.51 | $22.39 | 24329 |
| 2024-08-07 | 23.88 | $21.99 | 28645 |
| 2024-08-06 | 24.45 | $22.30 | 40300 |
| 2024-08-05 | 25.05 | $22.27 | 59013 |
| 2024-08-02 | 25.76 | $23.29 | 48800 |
| 2024-08-01 | 26.29 | $24.27 | 57521 |
| 2024-07-31 | 26.59 | $25.66 | 57939 |
| 2024-07-30 | 26.50 | $25.67 | 31514 |
| 2024-07-29 | 26.34 | $25.54 | 39200 |
| 2024-07-26 | 26.16 | $26.13 | 63000 |
| 2024-07-25 | 25.73 | $26.14 | 69200 |
| 2024-07-24 | 25.16 | $25.39 | 102200 |
| 2024-07-23 | 24.68 | $25.90 | 86906 |
| 2024-07-22 | 23.90 | $24.10 | 73300 |
| 2024-07-19 | 23.50 | $24.01 | 48600 |
| 2024-07-18 | 23.02 | $23.56 | 62700 |
| 2024-07-17 | 22.55 | $23.95 | 60407 |
| 2024-07-16 | 21.85 | $23.39 | 103300 |
| 2024-07-15 | 21.14 | $22.40 | 64745 |
| 2024-07-12 | 20.59 | $21.39 | 56616 |
| 2024-07-11 | 20.23 | $21.35 | 57627 |
| 2024-07-10 | 19.80 | $19.97 | 19000 |
| 2024-07-09 | 19.71 | $19.57 | 20700 |
| 2024-07-08 | 19.72 | $19.50 | 19300 |
| 2024-07-05 | 19.76 | $19.32 | 49400 |
| 2024-07-03 | 19.85 | $19.83 | 19119 |
| 2024-07-02 | 19.81 | $20.30 | 25100 |
| 2024-07-01 | 19.60 | $19.87 | 38528 |
| 2024-06-28 | 19.48 | $20.41 | 225800 |
| 2024-06-27 | 19.16 | $19.57 | 20600 |
| 2024-06-26 | 19.04 | $19.31 | 42224 |
| 2024-06-25 | 18.98 | $18.97 | 18400 |
| 2024-06-24 | 19.01 | $19.02 | 33632 |
| 2024-06-21 | 19.04 | $19.01 | 82801 |
| 2024-06-20 | 19.08 | $19.22 | 19905 |
| 2024-06-18 | 19.06 | $19.46 | 30315 |
| 2024-06-17 | 18.97 | $19.28 | 37416 |
| 2024-06-14 | 18.91 | $18.91 | 76500 |
| 2024-06-13 | 18.97 | $19.01 | 36900 |
| 2024-06-12 | 19.01 | $19.24 | 39037 |
| 2024-06-11 | 18.99 | $19.04 | 37800 |
| 2024-06-10 | 19.03 | $18.86 | 22820 |
| 2024-06-07 | 19.14 | $19.01 | 21513 |
| 2024-06-06 | 19.24 | $19.24 | 21000 |
| 2024-06-05 | 19.28 | $19.06 | 36900 |
| 2024-06-04 | 19.39 | $19.12 | 103615 |
| 2024-06-03 | 19.51 | $19.18 | 28416 |
| 2024-05-31 | 19.64 | $19.40 | 54900 |
| 2024-05-30 | 19.73 | $19.38 | 23416 |
| 2024-05-29 | 19.84 | $19.05 | 30700 |
| 2024-05-28 | 20.09 | $19.63 | 28800 |
| 2024-05-24 | 20.19 | $19.76 | 20915 |
| 2024-05-23 | 20.28 | $19.64 | 36400 |
| 2024-05-22 | 20.42 | $20.22 | 26500 |
| 2024-05-21 | 20.40 | $20.23 | 19234 |
| 2024-05-20 | 20.37 | $19.94 | 24911 |
| 2024-05-17 | 20.42 | $20.53 | 33100 |
| 2024-05-16 | 20.28 | $20.45 | 38700 |
| 2024-05-15 | 20.14 | $20.25 | 28844 |
| 2024-05-14 | 20.02 | $20.06 | 24600 |
| 2024-05-13 | 19.93 | $19.91 | 34400 |
| 2024-05-10 | 19.87 | $20.08 | 26300 |
| 2024-05-09 | 19.73 | $20.04 | 43637 |
| 2024-05-08 | 19.57 | $19.85 | 28100 |
| 2024-05-07 | 19.44 | $19.69 | 35112 |
| 2024-05-06 | 19.33 | $19.80 | 30400 |
| 2024-05-03 | 19.16 | $19.56 | 30724 |
| 2024-05-02 | 19.02 | $19.40 | 41325 |
| 2024-05-01 | 18.91 | $19.02 | 53300 |
| 2024-04-30 | 18.90 | $19.00 | 44000 |
| 2024-04-29 | 18.89 | $18.94 | 27711 |
| 2024-04-26 | 18.91 | $19.07 | 33321 |
| 2024-04-25 | 18.89 | $19.22 | 41900 |
| 2024-04-24 | 18.82 | $19.34 | 37600 |
| 2024-04-23 | 18.71 | $19.25 | 35500 |
| 2024-04-22 | 18.61 | $19.19 | 80649 |
| 2024-04-19 | 18.50 | $18.74 | 64600 |
| 2024-04-18 | 18.53 | $18.31 | 75127 |
| 2024-04-17 | 18.70 | $18.05 | 49226 |
| 2024-04-16 | 19.01 | $18.46 | 30942 |
| 2024-04-15 | 19.25 | $19.01 | 137600 |
| 2024-04-12 | 19.38 | $19.34 | 28800 |
| 2024-04-11 | 19.44 | $19.15 | 37400 |
| 2024-04-10 | 19.57 | $19.11 | 67522 |
| 2024-04-09 | 19.74 | $19.77 | 16600 |
| 2024-04-08 | 19.75 | $19.75 | 16100 |
| 2024-04-05 | 19.77 | $19.59 | 26900 |
| 2024-04-04 | 19.85 | $19.73 | 39146 |
| 2024-04-03 | 19.89 | $19.70 | 32601 |
| 2024-04-02 | 19.96 | $19.55 | 35444 |
| 2024-04-01 | 20.10 | $20.09 | 39700 |
| 2024-03-28 | 20.09 | $20.39 | 68000 |
| 2024-03-27 | 19.99 | $20.13 | 45723 |
| 2024-03-26 | 19.94 | $19.82 | 20019 |
| 2024-03-25 | 19.99 | $19.95 | 24600 |
| 2024-03-22 | 20.01 | $19.92 | 19001 |
| 2024-03-21 | 20.04 | $20.41 | 64400 |
| 2024-03-20 | 19.92 | $20.43 | 51707 |
| 2024-03-19 | 19.78 | $19.72 | 39900 |
| 2024-03-18 | 19.83 | $19.54 | 37701 |
| 2024-03-15 | 19.96 | $20.02 | 123200 |
| 2024-03-14 | 19.96 | $19.67 | 45700 |
| 2024-03-13 | 20.08 | $20.05 | 38713 |
| 2024-03-12 | 20.10 | $20.20 | 23216 |
| 2024-03-11 | 20.08 | $20.41 | 19108 |
| 2024-03-08 | 20.00 | $20.33 | 28525 |
| 2024-03-07 | 19.92 | $20.29 | 28500 |
| 2024-03-06 | 19.85 | $20.35 | 55200 |
| 2024-03-05 | 19.75 | $20.17 | 115103 |
| 2024-03-04 | 19.69 | $19.94 | 48137 |
| 2024-03-01 | 19.69 | $19.84 | 46400 |
| 2024-02-29 | 19.73 | $19.99 | 77811 |
| 2024-02-28 | 19.74 | $19.57 | 34800 |
| 2024-02-27 | 19.90 | $19.94 | 26408 |
| 2024-02-26 | 19.98 | $19.96 | 31700 |
| 2024-02-23 | 20.08 | $20.13 | 23900 |
| 2024-02-22 | 20.15 | $20.02 | 39324 |
| 2024-02-21 | 20.28 | $20.51 | 26045 |
| 2024-02-20 | 20.28 | $20.58 | 41629 |
| 2024-02-16 | 20.28 | $20.67 | 39200 |
| 2024-02-15 | 20.25 | $20.97 | 46720 |
| 2024-02-14 | 20.13 | $20.16 | 46944 |
| 2024-02-13 | 20.24 | $19.94 | 103900 |
| 2024-02-12 | 20.46 | $21.21 | 52519 |
| 2024-02-09 | 20.33 | $20.66 | 53600 |
| 2024-02-08 | 20.36 | $20.34 | 42946 |
| 2024-02-07 | 20.50 | $19.98 | 45408 |
| 2024-02-06 | 20.80 | $20.25 | 40000 |
| 2024-02-05 | 21.08 | $20.24 | 52833 |
| 2024-02-02 | 21.44 | $20.73 | 42600 |
| 2024-02-01 | 21.71 | $21.06 | 69635 |
| 2024-01-31 | 21.95 | $21.35 | 51500 |
| 2024-01-30 | 22.14 | $22.53 | 31500 |
| 2024-01-29 | 22.00 | $22.54 | 36000 |
| 2024-01-26 | 21.82 | $22.58 | 38040 |
| 2024-01-25 | 21.60 | $22.57 | 103300 |
| 2024-01-24 | 21.33 | $22.30 | 93724 |
| 2024-01-23 | 21.09 | $21.41 | 33200 |
| 2024-01-22 | 21.08 | $21.77 | 35037 |
| 2024-01-19 | 20.97 | $20.88 | 70200 |
| 2024-01-18 | 21.11 | $21.08 | 51447 |
| 2024-01-17 | 21.23 | $20.95 | 68900 |
| 2024-01-16 | 21.43 | $20.78 | 50900 |
| 2024-01-12 | 21.72 | $21.19 | 51200 |
| 2024-01-11 | 21.95 | $21.36 | 56224 |
| 2024-01-10 | 22.18 | $21.71 | 37105 |
| 2024-01-09 | 22.34 | $21.72 | 41000 |
| 2024-01-08 | 22.54 | $22.22 | 47426 |
| 2024-01-05 | 22.61 | $22.00 | 129821 |
| 2024-01-04 | 22.77 | $22.04 | 75326 |
| 2024-01-03 | 22.93 | $21.98 | 60000 |
| 2024-01-02 | 23.15 | $22.56 | 50913 |
| 2023-12-29 | 23.22 | $22.59 | 46647 |
| 2023-12-28 | 23.28 | $23.08 | 45700 |
| 2023-12-27 | 23.19 | $23.20 | 34100 |
| 2023-12-26 | 23.03 | $23.27 | 28500 |
| 2023-12-22 | 22.80 | $22.92 | 32900 |
| 2023-12-21 | 22.62 | $22.69 | 37100 |
| 2023-12-20 | 22.46 | $22.53 | 64521 |
| 2023-12-19 | 22.30 | $22.71 | 54300 |
| 2023-12-18 | 22.04 | $22.24 | 52216 |
| 2023-12-15 | 21.87 | $22.50 | 223637 |
| 2023-12-14 | 21.56 | $22.24 | 142400 |
| 2023-12-13 | 21.26 | $22.18 | 105900 |
| 2023-12-12 | 20.91 | $20.89 | 37243 |
| 2023-12-11 | 20.89 | $20.87 | 94100 |
| 2023-12-08 | 20.86 | $20.75 | 68000 |
| 2023-12-07 | 20.86 | $20.68 | 67403 |
| 2023-12-06 | 20.88 | $20.50 | 83901 |
| 2023-12-05 | 20.96 | $20.50 | 59600 |
| 2023-12-04 | 21.04 | $20.75 | 106300 |
| 2023-12-01 | 21.06 | $20.76 | 118245 |
| 2023-11-30 | 21.07 | $20.34 | 28121 |
| 2023-11-29 | 21.21 | $20.75 | 46000 |
| 2023-11-28 | 21.23 | $20.65 | 29000 |
| 2023-11-27 | 21.29 | $20.75 | 40239 |
| 2023-11-24 | 21.31 | $20.85 | 16510 |
| 2023-11-22 | 21.29 | $20.71 | 19842 |
| 2023-11-21 | 21.30 | $20.68 | 28400 |
| 2023-11-20 | 21.31 | $21.12 | 20805 |
| 2023-11-17 | 21.16 | $21.16 | 41500 |
| 2023-11-16 | 20.95 | $20.93 | 25236 |
| 2023-11-15 | 20.76 | $21.06 | 45435 |
| 2023-11-14 | 20.47 | $21.36 | 78700 |
| 2023-11-13 | 20.01 | $19.73 | 21300 |
| 2023-11-10 | 19.96 | $19.94 | 29000 |
| 2023-11-09 | 19.81 | $19.66 | 34821 |
| 2023-11-08 | 19.71 | $19.80 | 28617 |
| 2023-11-07 | 19.54 | $20.01 | 38800 |
| 2023-11-06 | 19.25 | $20.22 | 45100 |
| 2023-11-03 | 18.83 | $20.00 | 49800 |
| 2023-11-02 | 18.38 | $19.10 | 31732 |
| 2023-11-01 | 18.11 | $18.49 | 42300 |
| 2023-10-31 | 17.98 | $18.18 | 45135 |
| 2023-10-30 | 17.92 | $18.24 | 33900 |
| 2023-10-27 | 17.82 | $17.84 | 40539 |
| 2023-10-26 | 17.84 | $18.02 | 30500 |
| 2023-10-25 | 17.80 | $17.77 | 47132 |
| 2023-10-24 | 17.83 | $17.74 | 31000 |
| 2023-10-23 | 17.88 | $17.57 | 24100 |
| 2023-10-20 | 17.99 | $17.50 | 59800 |
| 2023-10-19 | 18.16 | $17.86 | 57619 |
| 2023-10-18 | 18.25 | $18.07 | 59943 |
| 2023-10-17 | 18.29 | $18.46 | 46533 |
| 2023-10-16 | 18.21 | $18.35 | 25718 |
| 2023-10-13 | 18.15 | $17.96 | 32700 |
| 2023-10-12 | 18.20 | $18.25 | 15000 |
| 2023-10-11 | 18.17 | $18.33 | 29224 |
| 2023-10-10 | 18.10 | $18.41 | 30032 |
| 2023-10-09 | 18.00 | $18.21 | 37900 |
| 2023-10-06 | 17.94 | $18.15 | 58600 |
| 2023-10-05 | 17.89 | $18.19 | 50200 |
| 2023-10-04 | 17.81 | $17.93 | 31542 |
| 2023-10-03 | 17.80 | $17.71 | 28118 |
| 2023-10-02 | 17.87 | $17.97 | 29200 |
| 2023-09-29 | 17.87 | $18.11 | 51500 |
| 2023-09-28 | 17.82 | $17.98 | 26012 |
| 2023-09-27 | 17.81 | $17.77 | 24020 |
| 2023-09-26 | 17.87 | $17.81 | 24948 |
| 2023-09-25 | 17.93 | $18.03 | 17843 |
| 2023-09-22 | 17.94 | $17.85 | 26424 |
| 2023-09-21 | 18.02 | $17.75 | 27800 |
| 2023-09-20 | 18.14 | $17.96 | 28000 |
| 2023-09-19 | 18.22 | $17.99 | 35600 |
| 2023-09-18 | 18.32 | $18.22 | 25600 |
| 2023-09-15 | 18.36 | $18.45 | 142843 |
| 2023-09-14 | 18.34 | $18.69 | 23320 |
| 2023-09-13 | 18.24 | $18.40 | 36519 |
| 2023-09-12 | 18.22 | $18.57 | 23931 |
| 2023-09-11 | 18.14 | $18.36 | 34100 |
| 2023-09-08 | 18.11 | $18.19 | 32600 |
| 2023-09-07 | 18.13 | $18.05 | 137300 |
| 2023-09-06 | 18.20 | $18.34 | 43900 |
| 2023-09-05 | 18.21 | $18.67 | 58938 |
| 2023-09-01 | 18.11 | $18.84 | 69721 |
| 2023-08-31 | 17.94 | $18.21 | 55115 |
| 2023-08-30 | 17.93 | $18.46 | 52003 |
| 2023-08-29 | 17.85 | $18.38 | 38500 |
| 2023-08-28 | 17.79 | $18.20 | 31803 |
| 2023-08-25 | 17.78 | $17.89 | 39111 |
| 2023-08-24 | 17.87 | $17.84 | 48900 |
| 2023-08-23 | 18.01 | $17.66 | 31009 |
| 2023-08-22 | 18.24 | $17.60 | 27617 |
| 2023-08-21 | 18.54 | $18.07 | 19000 |
| 2023-08-18 | 18.77 | $18.34 | 22900 |
| 2023-08-17 | 18.96 | $18.42 | 22013 |
| 2023-08-16 | 19.17 | $18.36 | 29846 |
| 2023-08-15 | 19.45 | $18.43 | 28528 |
| 2023-08-14 | 19.76 | $18.99 | 35635 |
| 2023-08-11 | 19.96 | $19.40 | 23423 |
| 2023-08-10 | 20.06 | $19.47 | 25120 |
| 2023-08-09 | 20.16 | $19.64 | 29900 |
| 2023-08-08 | 20.21 | $20.05 | 37400 |
| 2023-08-07 | 20.14 | $20.25 | 49700 |
| 2023-08-04 | 19.99 | $19.97 | 22300 |
| 2023-08-03 | 19.87 | $19.90 | 37314 |
| 2023-08-02 | 19.75 | $19.68 | 45100 |
| 2023-08-01 | 19.66 | $19.61 | 46300 |
| 2023-07-31 | 19.56 | $19.46 | 54342 |
| 2023-07-28 | 19.49 | $19.51 | 64116 |
| 2023-07-27 | 19.37 | $19.49 | 68750 |
| 2023-07-26 | 19.23 | $19.47 | 94539 |
| 2023-07-25 | 19.05 | $18.88 | 77000 |
| 2023-07-24 | 19.02 | $19.15 | 86341 |
| 2023-07-21 | 18.88 | $18.93 | 216400 |
| 2023-07-20 | 18.78 | $19.21 | 64500 |
| 2023-07-19 | 18.57 | $19.02 | 57900 |
| 2023-07-18 | 18.36 | $18.94 | 44200 |
| 2023-07-17 | 18.13 | $18.39 | 45048 |
| 2023-07-14 | 18.03 | $18.06 | 48407 |
| 2023-07-13 | 18.00 | $18.45 | 31800 |
| 2023-07-12 | 17.84 | $18.12 | 30333 |
| 2023-07-11 | 17.76 | $17.84 | 27739 |
| 2023-07-10 | 17.75 | $17.65 | 22241 |
| 2023-07-07 | 17.79 | $17.90 | 81239 |
| 2023-07-06 | 17.77 | $17.44 | 38900 |
| 2023-07-05 | 17.88 | $17.77 | 46543 |
| 2023-07-03 | 17.92 | $17.79 | 26933 |
| 2023-06-30 | 17.96 | $17.65 | 44731 |
| 2023-06-29 | 18.05 | $18.04 | 31023 |
| 2023-06-28 | 18.04 | $17.90 | 52700 |
| 2023-06-27 | 18.07 | $17.85 | 35100 |
| 2023-06-26 | 18.12 | $17.59 | 50210 |
| 2023-06-23 | 18.26 | $17.77 | 313920 |
| 2023-06-22 | 18.38 | $17.58 | 38400 |
| 2023-06-21 | 18.57 | $17.75 | 71415 |
| 2023-06-20 | 18.75 | $18.11 | 63726 |
| 2023-06-16 | 18.85 | $18.64 | 69146 |
| 2023-06-15 | 18.79 | $19.26 | 72900 |
| 2023-06-14 | 18.52 | $18.59 | 53225 |
| 2023-06-13 | 18.40 | $18.84 | 60200 |
| 2023-06-12 | 18.16 | $18.15 | 63547 |
| 2023-06-09 | 18.09 | $17.91 | 89806 |
| 2023-06-08 | 18.07 | $18.38 | 47800 |
| 2023-06-07 | 17.90 | $18.73 | 132438 |
| 2023-06-06 | 17.58 | $18.06 | 85236 |
| 2023-06-05 | 17.39 | $17.32 | 34406 |
| 2023-06-02 | 17.41 | $17.90 | 106710 |
| 2023-06-01 | 17.24 | $17.07 | 48837 |
| 2023-05-31 | 17.30 | $16.61 | 53545 |
| 2023-05-30 | 17.53 | $17.25 | 59700 |
| 2023-05-26 | 17.60 | $17.77 | 96900 |
| 2023-05-25 | 17.52 | $17.17 | 44549 |
| 2023-05-24 | 17.62 | $17.34 | 52000 |
| 2023-05-23 | 17.69 | $18.20 | 66832 |
| 2023-05-22 | 17.49 | $17.95 | 40736 |
| 2023-05-19 | 17.34 | $17.49 | 43200 |
| 2023-05-18 | 17.31 | $17.95 | 62000 |
| 2023-05-17 | 17.12 | $17.84 | 46900 |
| 2023-05-16 | 16.94 | $16.97 | 33326 |
| 2023-05-15 | 17.00 | $17.09 | 40600 |
| 2023-05-12 | 17.04 | $16.73 | 42707 |
| 2023-05-11 | 17.21 | $16.80 | 40200 |
| 2023-05-10 | 17.40 | $16.98 | 44442 |
| 2023-05-09 | 17.58 | $17.15 | 44739 |
| 2023-05-08 | 17.76 | $17.45 | 53301 |
| 2023-05-05 | 17.89 | $17.97 | 52300 |
| 2023-05-04 | 17.88 | $17.33 | 98118 |
| 2023-05-03 | 18.07 | $17.73 | 93244 |
| 2023-05-02 | 18.19 | $17.71 | 87200 |
| 2023-05-01 | 18.35 | $18.76 | 80718 |
| 2023-04-28 | 18.21 | $18.76 | 67200 |
| 2023-04-27 | 18.04 | $18.44 | 69138 |
| 2023-04-26 | 17.94 | $18.38 | 92900 |
| 2023-04-25 | 17.85 | $18.07 | 64400 |
| 2023-04-24 | 17.84 | $18.48 | 89328 |
| 2023-04-21 | 17.72 | $18.10 | 117700 |
| 2023-04-20 | 17.69 | $17.95 | 49708 |
| 2023-04-19 | 17.72 | $18.17 | 85000 |
| 2023-04-18 | 17.70 | $17.86 | 67331 |
| 2023-04-17 | 17.78 | $18.56 | 60214 |
| 2023-04-14 | 17.68 | $18.18 | 96802 |
| 2023-04-13 | 17.69 | $18.52 | 51226 |
| 2023-04-12 | 17.61 | $18.16 | 51100 |
| 2023-04-11 | 17.64 | $18.17 | 116438 |
| 2023-04-10 | 17.70 | $17.95 | 47100 |
| 2023-04-06 | 17.86 | $17.86 | 41547 |
| 2023-04-05 | 18.10 | $17.86 | 38200 |
| 2023-04-04 | 18.42 | $18.19 | 91300 |
| 2023-04-03 | 18.72 | $19.14 | 79000 |
| 2023-03-31 | 18.80 | $19.20 | 175005 |
| 2023-03-30 | 18.90 | $18.98 | 46500 |
| 2023-03-29 | 19.11 | $19.61 | 66513 |
| 2023-03-28 | 19.18 | $19.72 | 42400 |
| 2023-03-27 | 19.25 | $19.92 | 51526 |
| 2023-03-24 | 19.30 | $19.80 | 65701 |
| 2023-03-23 | 19.42 | $19.52 | 55008 |
| 2023-03-22 | 19.67 | $19.83 | 69700 |
| 2023-03-21 | 19.90 | $20.83 | 78334 |
| 2023-03-20 | 19.89 | $19.83 | 87734 |
| 2023-03-17 | 20.21 | $19.65 | 195823 |
| 2023-03-16 | 20.68 | $20.92 | 91820 |
| 2023-03-15 | 20.87 | $20.41 | 146014 |
| 2023-03-14 | 21.28 | $20.05 | 123819 |
| 2023-03-13 | 21.90 | $19.43 | 175800 |
| 2023-03-10 | 22.88 | $21.76 | 79900 |
| 2023-03-09 | 23.33 | $22.56 | 98000 |
| 2023-03-08 | 23.64 | $23.51 | 50600 |
| 2023-03-07 | 23.72 | $23.37 | 46810 |
| 2023-03-06 | 23.85 | $23.73 | 86818 |
| 2023-03-03 | 23.91 | $23.99 | 41538 |
| 2023-03-02 | 23.90 | $23.80 | 49100 |
| 2023-03-01 | 23.95 | $23.81 | 45343 |
| 2023-02-28 | 24.00 | $23.84 | 58847 |
| 2023-02-27 | 24.06 | $23.87 | 37900 |
| 2023-02-24 | 24.12 | $23.88 | 35233 |
| 2023-02-23 | 24.19 | $24.08 | 47400 |
| 2023-02-22 | 24.21 | $23.91 | 77429 |
| 2023-02-21 | 24.29 | $24.19 | 79300 |
| 2023-02-17 | 24.29 | $24.45 | 241000 |
| 2023-02-16 | 24.21 | $23.95 | 35730 |
| 2023-02-15 | 24.28 | $24.02 | 34400 |
| 2023-02-14 | 24.33 | $23.84 | 39225 |
| 2023-02-13 | 24.44 | $23.99 | 52616 |
| 2023-02-10 | 24.53 | $24.13 | 34728 |
| 2023-02-09 | 24.60 | $24.22 | 49700 |
| 2023-02-08 | 24.64 | $24.64 | 44643 |
| 2023-02-07 | 24.55 | $24.74 | 97346 |
| 2023-02-06 | 24.41 | $24.53 | 57800 |
| 2023-02-03 | 24.30 | $24.78 | 83140 |
| 2023-02-02 | 24.09 | $24.65 | 75247 |
| 2023-02-01 | 23.86 | $24.26 | 61723 |
| 2023-01-31 | 23.71 | $24.12 | 84800 |
| 2023-01-30 | 23.57 | $23.60 | 75700 |
| 2023-01-27 | 23.57 | $23.86 | 53700 |
| 2023-01-26 | 23.49 | $23.40 | 106700 |
| 2023-01-25 | 23.53 | $23.28 | 106629 |
| 2023-01-24 | 23.63 | $23.40 | 52245 |
| 2023-01-23 | 23.71 | $23.93 | 73348 |
| 2023-01-20 | 23.64 | $23.56 | 105700 |
| 2023-01-19 | 23.67 | $23.66 | 54500 |
| 2023-01-18 | 23.68 | $23.76 | 69600 |
| 2023-01-17 | 23.67 | $24.10 | 92500 |
| 2023-01-13 | 23.54 | $24.01 | 54100 |
| 2023-01-12 | 23.42 | $23.95 | 87309 |
| 2023-01-11 | 23.30 | $23.30 | 65900 |
| 2023-01-10 | 23.36 | $23.37 | 53207 |
| 2023-01-09 | 23.42 | $23.46 | 41600 |
| 2023-01-06 | 23.47 | $23.70 | 79700 |
| 2023-01-05 | 23.45 | $23.43 | 43800 |
| 2023-01-04 | 23.53 | $23.77 | 48800 |
| 2023-01-03 | 23.52 | $23.64 | 67300 |
| 2022-12-30 | 23.55 | $23.79 | 79149 |
| 2022-12-29 | 23.56 | $23.86 | 55400 |
| 2022-12-28 | 23.54 | $23.80 | 41800 |
| 2022-12-27 | 23.55 | $23.98 | 35749 |
| 2022-12-23 | 23.52 | $24.10 | 36402 |
| 2022-12-22 | 23.44 | $23.81 | 39720 |
| 2022-12-21 | 23.45 | $23.99 | 65600 |
| 2022-12-20 | 23.41 | $23.78 | 48907 |
| 2022-12-19 | 23.45 | $23.66 | 55600 |
| 2022-12-16 | 23.54 | $23.18 | 596819 |
| 2022-12-15 | 23.81 | $23.27 | 96834 |
| 2022-12-14 | 24.12 | $23.79 | 60200 |
| 2022-12-13 | 24.34 | $24.34 | 68900 |
| 2022-12-12 | 24.45 | $24.39 | 61800 |
| 2022-12-09 | 24.56 | $24.10 | 54916 |
| 2022-12-08 | 24.80 | $24.19 | 53003 |
| 2022-12-07 | 25.07 | $24.24 | 59640 |
| 2022-12-06 | 25.39 | $24.65 | 74612 |
| 2022-12-05 | 25.64 | $24.89 | 49800 |
| 2022-12-02 | 25.87 | $25.51 | 38100 |
| 2022-12-01 | 25.96 | $25.68 | 52708 |
| 2022-11-30 | 26.00 | $25.55 | 68927 |
| 2022-11-29 | 26.09 | $25.38 | 34300 |
| 2022-11-28 | 26.25 | $25.62 | 49906 |
| 2022-11-25 | 26.36 | $26.38 | 22402 |
| 2022-11-23 | 26.25 | $26.17 | 46328 |
| 2022-11-22 | 26.17 | $26.47 | 59416 |
| 2022-11-21 | 25.98 | $26.18 | 79600 |
| 2022-11-18 | 25.82 | $25.94 | 43000 |
| 2022-11-17 | 25.71 | $25.73 | 46300 |
| 2022-11-16 | 25.63 | $25.76 | 82200 |
| 2022-11-15 | 25.51 | $25.50 | 53534 |
| 2022-11-14 | 25.45 | $24.98 | 58010 |
| 2022-11-11 | 25.54 | $24.97 | 45500 |
| 2022-11-10 | 25.65 | $25.63 | 168800 |
| 2022-11-09 | 25.56 | $25.51 | 50023 |
| 2022-11-08 | 25.49 | $25.49 | 32400 |
| 2022-11-07 | 25.40 | $25.73 | 51100 |
| 2022-11-04 | 25.22 | $25.49 | 49627 |
| 2022-11-03 | 25.06 | $24.90 | 66900 |
| 2022-11-02 | 25.06 | $24.84 | 58332 |
| 2022-11-01 | 25.07 | $25.19 | 60633 |
| 2022-10-31 | 24.97 | $25.42 | 65327 |
| 2022-10-28 | 24.77 | $25.34 | 95500 |
| 2022-10-27 | 24.55 | $24.91 | 89501 |
| 2022-10-26 | 24.42 | $24.36 | 78700 |
| 2022-10-25 | 24.44 | $24.57 | 67000 |
| 2022-10-24 | 24.39 | $24.50 | 67027 |
| 2022-10-21 | 24.36 | $24.05 | 129749 |
| 2022-10-20 | 24.47 | $23.87 | 48000 |
| 2022-10-19 | 24.66 | $24.91 | 36900 |
| 2022-10-18 | 24.56 | $25.18 | 37900 |
| 2022-10-17 | 24.36 | $25.18 | 68512 |
| 2022-10-14 | 24.11 | $24.70 | 65219 |
| 2022-10-13 | 23.97 | $25.06 | 65400 |
| 2022-10-12 | 23.69 | $24.25 | 44211 |
| 2022-10-11 | 23.61 | $24.01 | 33138 |
| 2022-10-10 | 23.61 | $23.95 | 51225 |
| 2022-10-07 | 23.62 | $23.66 | 60300 |
| 2022-10-06 | 23.75 | $24.18 | 27900 |
| 2022-10-05 | 23.74 | $24.54 | 33100 |
| 2022-10-04 | 23.64 | $24.63 | 170700 |
| 2022-10-03 | 23.49 | $23.80 | 50812 |
| 2022-09-30 | 23.59 | $23.57 | 75724 |
| 2022-09-29 | 23.80 | $23.63 | 54306 |
| 2022-09-28 | 24.04 | $23.88 | 61500 |
| 2022-09-27 | 24.28 | $23.79 | 56400 |
| 2022-09-26 | 24.60 | $24.18 | 57041 |
| 2022-09-23 | 24.89 | $24.43 | 40006 |
| 2022-09-22 | 25.16 | $25.05 | 45544 |
| 2022-09-21 | 25.31 | $25.68 | 78500 |
| 2022-09-20 | 25.29 | $25.82 | 58200 |
| 2022-09-19 | 25.24 | $25.82 | 398439 |
| 2022-09-16 | 25.18 | $24.73 | 444700 |
| 2022-09-15 | 25.46 | $26.07 | 57339 |
| 2022-09-14 | 25.38 | $24.95 | 28104 |
| 2022-09-13 | 25.65 | $25.25 | 29800 |
| 2022-09-12 | 25.89 | $25.97 | 21000 |
| 2022-09-09 | 25.96 | $26.00 | 12648 |
| 2022-09-08 | 26.04 | $25.75 | 19804 |
| 2022-09-07 | 26.22 | $25.90 | 15918 |
| 2022-09-06 | 26.39 | $25.51 | 17900 |
| 2022-09-02 | 26.73 | $26.18 | 19903 |
| 2022-09-01 | 26.93 | $26.35 | 15600 |
| 2022-08-31 | 27.12 | $26.32 | 19547 |
| 2022-08-30 | 27.35 | $26.70 | 14800 |
| 2022-08-29 | 27.51 | $26.50 | 13245 |
| 2022-08-26 | 27.76 | $26.95 | 20300 |
| 2022-08-25 | 27.91 | $27.44 | 12444 |
| 2022-08-24 | 27.93 | $26.90 | 25000 |
| 2022-08-23 | 28.12 | $27.21 | 20400 |
| 2022-08-22 | 28.23 | $27.49 | 28600 |
| 2022-08-19 | 28.26 | $28.03 | 22300 |
| 2022-08-18 | 28.12 | $28.35 | 17300 |
| 2022-08-17 | 27.82 | $28.05 | 44000 |
| 2022-08-16 | 27.54 | $27.94 | 32500 |
| 2022-08-15 | 27.21 | $27.83 | 42342 |
| 2022-08-12 | 26.84 | $27.34 | 32044 |
| 2022-08-11 | 26.53 | $26.48 | 18833 |
| 2022-08-10 | 26.42 | $26.46 | 22600 |
| 2022-08-09 | 26.27 | $26.15 | 15200 |
| 2022-08-08 | 26.19 | $26.14 | 20342 |
| 2022-08-05 | 26.08 | $26.19 | 20503 |
| 2022-08-04 | 25.92 | $25.78 | 20449 |
| 2022-08-03 | 25.85 | $25.94 | 38221 |
| 2022-08-02 | 25.70 | $25.38 | 21400 |
| 2022-08-01 | 25.69 | $25.49 | 34600 |
| 2022-07-29 | 25.64 | $25.80 | 28320 |
| 2022-07-28 | 25.47 | $25.65 | 64931 |
| 2022-07-27 | 25.30 | $25.68 | 17700 |
| 2022-07-26 | 25.08 | $25.35 | 9600 |
| 2022-07-25 | 24.91 | $25.42 | 15927 |
| 2022-07-22 | 24.68 | $24.88 | 19000 |
| 2022-07-21 | 24.56 | $25.13 | 18819 |
| 2022-07-20 | 24.34 | $25.10 | 57622 |
| 2022-07-19 | 24.08 | $24.74 | 20836 |
| 2022-07-18 | 23.88 | $24.10 | 25600 |
| 2022-07-15 | 23.84 | $24.00 | 30400 |
| 2022-07-14 | 23.82 | $23.26 | 36900 |
| 2022-07-13 | 24.04 | $23.56 | 25003 |
| 2022-07-12 | 24.21 | $24.15 | 18600 |
| 2022-07-11 | 24.23 | $24.14 | 21807 |
| 2022-07-08 | 24.27 | $24.24 | 19931 |
| 2022-07-07 | 24.28 | $24.17 | 16500 |
| 2022-07-06 | 24.31 | $24.32 | 19223 |
| 2022-07-05 | 24.31 | $24.44 | 16000 |
| 2022-07-01 | 24.26 | $24.57 | 16300 |
| 2022-06-30 | 24.17 | $24.19 | 24200 |
| 2022-06-29 | 24.19 | $24.11 | 14900 |
| 2022-06-28 | 24.23 | $24.14 | 20729 |
| 2022-06-27 | 24.27 | $24.41 | 22027 |
| 2022-06-24 | 24.24 | $24.64 | 62441 |
| 2022-06-23 | 24.14 | $24.31 | 26835 |
| 2022-06-22 | 24.11 | $24.58 | 25246 |
| 2022-06-21 | 24.00 | $24.37 | 20024 |
| 2022-06-17 | 23.94 | $24.04 | 50843 |
| 2022-06-16 | 23.98 | $23.66 | 22900 |
| 2022-06-15 | 24.15 | $24.26 | 39500 |
| 2022-06-14 | 24.16 | $23.55 | 20100 |
| 2022-06-13 | 24.42 | $23.46 | 26400 |
| 2022-06-10 | 24.76 | $23.82 | 8033 |
| 2022-06-09 | 25.06 | $24.85 | 14419 |
| 2022-06-08 | 25.10 | $25.03 | 26429 |
| 2022-06-07 | 25.09 | $25.35 | 16118 |
| 2022-06-06 | 24.97 | $25.22 | 15900 |
| 2022-06-03 | 24.88 | $24.99 | 13746 |
| 2022-06-02 | 24.83 | $25.28 | 17604 |
| 2022-06-01 | 24.68 | $25.11 | 16141 |
| 2022-05-31 | 24.56 | $25.13 | 29500 |
| 2022-05-27 | 24.41 | $24.98 | 13743 |
| 2022-05-26 | 24.28 | $24.82 | 15508 |
| 2022-05-25 | 24.17 | $24.35 | 15300 |
| 2022-05-24 | 24.19 | $24.39 | 24413 |
| 2022-05-23 | 24.22 | $24.43 | 29343 |
| 2022-05-20 | 24.25 | $23.97 | 23300 |
| 2022-05-19 | 24.43 | $23.87 | 39672 |
| 2022-05-18 | 24.70 | $24.33 | 20000 |
| 2022-05-17 | 24.88 | $25.17 | 17400 |
| 2022-05-16 | 24.84 | $24.60 | 16537 |
| 2022-05-13 | 24.97 | $24.76 | 20300 |
| 2022-05-12 | 25.09 | $24.86 | 25700 |
| 2022-05-11 | 25.21 | $25.12 | 18300 |
| 2022-05-10 | 25.27 | $25.11 | 17016 |
| 2022-05-09 | 25.36 | $25.30 | 24300 |
| 2022-05-06 | 25.40 | $25.29 | 18507 |
| 2022-05-05 | 25.47 | $25.51 | 25910 |
| 2022-05-04 | 25.47 | $25.97 | 21930 |
| 2022-05-03 | 25.34 | $25.41 | 18900 |
| 2022-05-02 | 25.36 | $25.20 | 42200 |
| 2022-04-29 | 25.45 | $24.85 | 28700 |
| 2022-04-28 | 25.67 | $25.27 | 28001 |
| 2022-04-27 | 25.81 | $25.58 | 31500 |
| 2022-04-26 | 25.89 | $25.70 | 26327 |
| 2022-04-25 | 25.94 | $26.13 | 29522 |
| 2022-04-22 | 25.87 | $26.23 | 39741 |
| 2022-04-21 | 25.76 | $26.79 | 32900 |
| 2022-04-20 | 25.44 | $26.74 | 39000 |
| 2022-04-19 | 25.08 | $26.30 | 32600 |
| 2022-04-18 | 24.79 | $25.02 | 11200 |
| 2022-04-14 | 24.84 | $25.00 | 17430 |
| 2022-04-13 | 24.92 | $25.10 | 15721 |
| 2022-04-12 | 24.99 | $24.78 | 26400 |
| 2022-04-11 | 25.20 | $24.68 | 33815 |
| 2022-04-08 | 25.49 | $24.89 | 20809 |
| 2022-04-07 | 25.78 | $25.10 | 18100 |
| 2022-04-06 | 26.07 | $25.48 | 24411 |
| 2022-04-05 | 26.31 | $25.79 | 20600 |
| 2022-04-04 | 26.51 | $25.97 | 22843 |
| 2022-04-01 | 26.69 | $26.18 | 22901 |
| 2022-03-31 | 26.85 | $26.32 | 22635 |
| 2022-03-30 | 26.99 | $26.49 | 30212 |
| 2022-03-29 | 27.12 | $27.26 | 19200 |
| 2022-03-28 | 27.02 | $26.97 | 13035 |
| 2022-03-25 | 26.99 | $26.99 | 20323 |
| 2022-03-24 | 26.94 | $26.81 | 13044 |
| 2022-03-23 | 26.94 | $26.45 | 18100 |
| 2022-03-22 | 27.05 | $27.14 | 21500 |
| 2022-03-21 | 26.96 | $27.14 | 38618 |
| 2022-03-18 | 26.84 | $26.58 | 86515 |
| 2022-03-17 | 26.88 | $27.08 | 29800 |
| 2022-03-16 | 26.76 | $27.55 | 29300 |
| 2022-03-15 | 26.47 | $27.14 | 37000 |
| 2022-03-14 | 26.24 | $26.97 | 22300 |
| 2022-03-11 | 26.02 | $26.64 | 33118 |
| 2022-03-10 | 25.86 | $26.40 | 22547 |
| 2022-03-09 | 25.74 | $26.25 | 20125 |
| 2022-03-08 | 25.65 | $25.87 | 42131 |
| 2022-03-07 | 25.67 | $25.37 | 26000 |
| 2022-03-04 | 25.85 | $25.79 | 20012 |
| 2022-03-03 | 25.95 | $26.39 | 23500 |
| 2022-03-02 | 25.89 | $26.06 | 16500 |
| 2022-03-01 | 25.92 | $25.29 | 36421 |
| 2022-02-28 | 26.21 | $26.15 | 32221 |
| 2022-02-25 | 26.29 | $26.44 | 10943 |
| 2022-02-24 | 26.30 | $25.88 | 41611 |
| 2022-02-23 | 26.50 | $26.45 | 33626 |
| 2022-02-22 | 26.56 | $26.16 | 17000 |
| 2022-02-18 | 26.74 | $26.51 | 20700 |
| 2022-02-17 | 26.84 | $26.55 | 20121 |
| 2022-02-16 | 26.95 | $27.10 | 14714 |
| 2022-02-15 | 26.92 | $26.92 | 18600 |
| 2022-02-14 | 26.93 | $26.70 | 14500 |
| 2022-02-11 | 27.02 | $26.77 | 22200 |
| 2022-02-10 | 27.10 | $26.94 | 29700 |
| 2022-02-09 | 27.15 | $27.10 | 25400 |
| 2022-02-08 | 27.16 | $27.66 | 21212 |
| 2022-02-07 | 26.99 | $27.39 | 23600 |
| 2022-02-04 | 26.87 | $27.49 | 36222 |
| 2022-02-03 | 26.70 | $27.08 | 37414 |
| 2022-02-02 | 26.61 | $26.53 | 33737 |
| 2022-02-01 | 26.69 | $26.55 | 39100 |
| 2022-01-31 | 26.78 | $26.71 | 28743 |
| 2022-01-28 | 26.85 | $26.72 | 23530 |
| 2022-01-27 | 26.92 | $26.48 | 19714 |
| 2022-01-26 | 27.09 | $27.05 | 30740 |
| 2022-01-25 | 27.12 | $27.06 | 31000 |
| 2022-01-24 | 27.14 | $26.99 | 45832 |
| 2022-01-21 | 27.20 | $26.43 | 34814 |
| 2022-01-20 | 27.45 | $26.68 | 20615 |
| 2022-01-19 | 27.66 | $27.19 | 23225 |
| 2022-01-18 | 27.76 | $27.65 | 25506 |
| 2022-01-14 | 27.73 | $28.00 | 19718 |
| 2022-01-13 | 27.58 | $27.63 | 21400 |
| 2022-01-12 | 27.51 | $27.56 | 26000 |
| 2022-01-11 | 27.44 | $27.80 | 26600 |
| 2022-01-10 | 27.28 | $27.73 | 38833 |
| 2022-01-07 | 27.10 | $27.79 | 19224 |
| 2022-01-06 | 26.86 | $27.42 | 44127 |
| 2022-01-05 | 26.68 | $26.76 | 46400 |
| 2022-01-04 | 26.68 | $26.99 | 53000 |
| 2022-01-03 | 26.60 | $26.92 | 25941 |
| 2021-12-31 | 26.53 | $26.50 | 14000 |
| 2021-12-30 | 26.58 | $26.65 | 20805 |
| 2021-12-29 | 26.60 | $26.92 | 14900 |
| 2021-12-28 | 26.53 | $26.91 | 58000 |
| 2021-12-27 | 26.46 | $27.12 | 32545 |
| 2021-12-23 | 26.30 | $26.70 | 17100 |
| 2021-12-22 | 26.25 | $26.51 | 40108 |
| 2021-12-21 | 26.25 | $26.37 | 17434 |
| 2021-12-20 | 26.31 | $25.94 | 39436 |
| 2021-12-17 | 26.51 | $26.21 | 71708 |
| 2021-12-16 | 26.68 | $26.49 | 62800 |
| 2021-12-15 | 26.79 | $26.71 | 71739 |
| 2021-12-14 | 26.87 | $26.81 | 48403 |
| 2021-12-13 | 26.93 | $26.78 | 30700 |
| 2021-12-10 | 27.01 | $26.82 | 27748 |
| 2021-12-09 | 27.09 | $26.85 | 24100 |
| 2021-12-08 | 27.19 | $27.09 | 21604 |
| 2021-12-07 | 27.23 | $27.06 | 27900 |
| 2021-12-06 | 27.28 | $27.11 | 32018 |
| 2021-12-03 | 27.33 | $27.20 | 72400 |
| 2021-12-02 | 27.36 | $27.43 | 27014 |
| 2021-12-01 | 27.31 | $26.61 | 72800 |
| 2021-11-30 | 27.52 | $26.35 | 29100 |
| 2021-11-29 | 27.84 | $26.61 | 26408 |
| 2021-11-26 | 28.14 | $26.91 | 44940 |
| 2021-11-24 | 28.40 | $27.88 | 17600 |
| 2021-11-23 | 28.40 | $28.56 | 36300 |
| 2021-11-22 | 28.16 | $28.13 | 33100 |
| 2021-11-19 | 28.00 | $27.59 | 24629 |
| 2021-11-18 | 27.96 | $27.76 | 42300 |
| 2021-11-17 | 27.85 | $27.38 | 24308 |
| 2021-11-16 | 27.81 | $27.68 | 27209 |
| 2021-11-15 | 27.66 | $27.52 | 17838 |
| 2021-11-12 | 27.51 | $27.50 | 43000 |
| 2021-11-11 | 27.32 | $27.52 | 32900 |
| 2021-11-10 | 27.07 | $27.04 | 33100 |
| 2021-11-09 | 26.90 | $26.68 | 19400 |
| 2021-11-08 | 26.79 | $27.31 | 24936 |
| 2021-11-05 | 26.45 | $27.42 | 45910 |
| 2021-11-04 | 25.99 | $26.24 | 25900 |
| 2021-11-03 | 25.80 | $26.26 | 39000 |
| 2021-11-02 | 25.55 | $25.81 | 30430 |
| 2021-11-01 | 25.38 | $25.79 | 32903 |
| 2021-10-29 | 25.17 | $25.67 | 22900 |
| 2021-10-28 | 24.95 | $25.12 | 17000 |
| 2021-10-27 | 24.86 | $24.91 | 38200 |
| 2021-10-26 | 24.81 | $25.51 | 41800 |
| 2021-10-25 | 24.55 | $25.02 | 47300 |
| 2021-10-22 | 24.40 | $24.27 | 31600 |
| 2021-10-21 | 24.44 | $24.31 | 50200 |
| 2021-10-20 | 24.49 | $23.84 | 54500 |
| 2021-10-19 | 24.69 | $24.22 | 27921 |
| 2021-10-18 | 24.82 | $24.63 | 21214 |
| 2021-10-15 | 24.84 | $24.99 | 47900 |
| 2021-10-14 | 24.75 | $24.85 | 19140 |
| 2021-10-13 | 24.67 | $24.63 | 24516 |
| 2021-10-12 | 24.66 | $24.67 | 13206 |
| 2021-10-11 | 24.62 | $24.63 | 13400 |
| 2021-10-08 | 24.58 | $24.93 | 16600 |
| 2021-10-07 | 24.44 | $24.68 | 60038 |
| 2021-10-06 | 24.35 | $24.25 | 34207 |
| 2021-10-05 | 24.37 | $24.35 | 26300 |
| 2021-10-04 | 24.37 | $24.49 | 27303 |
| 2021-10-01 | 24.32 | $24.70 | 33826 |
| 2021-09-30 | 24.19 | $24.34 | 24107 |
| 2021-09-29 | 24.15 | $24.68 | 12200 |
| 2021-09-28 | 23.99 | $24.58 | 23800 |
| 2021-09-27 | 23.83 | $24.87 | 29135 |
| 2021-09-24 | 23.54 | $24.25 | 13311 |
| 2021-09-23 | 23.40 | $23.87 | 18700 |
| 2021-09-22 | 23.35 | $23.26 | 21900 |
| 2021-09-21 | 23.49 | $23.09 | 13949 |
| 2021-09-20 | 23.72 | $23.36 | 36100 |
| 2021-09-17 | 23.93 | $23.89 | 131730 |
| 2021-09-16 | 24.01 | $23.72 | 66600 |
| 2021-09-15 | 24.17 | $24.31 | 58702 |
| 2021-09-14 | 24.17 | $24.02 | 31516 |
| 2021-09-13 | 24.28 | $24.18 | 23734 |
| 2021-09-10 | 24.36 | $23.94 | 33107 |
| 2021-09-09 | 24.53 | $24.02 | 33600 |
| 2021-09-08 | 24.72 | $24.31 | 26648 |
| 2021-09-07 | 24.86 | $24.53 | 21400 |
| 2021-09-03 | 24.95 | $24.71 | 19727 |
| 2021-09-02 | 25.00 | $24.99 | 35200 |
| 2021-09-01 | 24.98 | $24.77 | 29900 |
| 2021-08-31 | 25.01 | $24.58 | 20700 |
| 2021-08-30 | 25.11 | $24.49 | 24600 |
| 2021-08-27 | 25.25 | $24.98 | 49884 |
| 2021-08-26 | 25.27 | $24.55 | 32515 |
| 2021-08-25 | 25.41 | $24.99 | 8700 |
| 2021-08-24 | 25.44 | $25.10 | 26835 |
| 2021-08-23 | 25.44 | $25.04 | 24719 |
| 2021-08-20 | 25.44 | $25.11 | 27500 |
| 2021-08-19 | 25.41 | $25.07 | 40700 |
| 2021-08-18 | 25.37 | $24.96 | 22919 |
| 2021-08-17 | 25.35 | $25.01 | 29700 |
| 2021-08-16 | 25.30 | $25.02 | 33800 |
| 2021-08-13 | 25.22 | $25.07 | 23009 |
| 2021-08-12 | 25.10 | $25.21 | 22803 |
| 2021-08-11 | 24.90 | $25.30 | 18200 |
| 2021-08-10 | 24.61 | $25.32 | 18100 |
| 2021-08-09 | 24.25 | $24.95 | 44611 |
| 2021-08-06 | 23.92 | $25.10 | 97529 |
| 2021-08-05 | 23.46 | $23.99 | 51328 |
| 2021-08-04 | 23.25 | $23.30 | 26324 |
| 2021-08-03 | 23.21 | $23.35 | 27000 |
| 2021-08-02 | 23.15 | $23.02 | 25200 |
| 2021-07-30 | 23.18 | $23.06 | 26700 |
| 2021-07-29 | 23.20 | $23.42 | 21702 |
| 2021-07-28 | 23.11 | $23.30 | 19500 |
| 2021-07-27 | 23.05 | $23.17 | 31034 |
| 2021-07-26 | 23.00 | $23.21 | 18424 |
| 2021-07-23 | 22.94 | $23.13 | 34800 |
| 2021-07-22 | 22.89 | $22.93 | 35600 |
| 2021-07-21 | 22.90 | $22.99 | 37700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.77
2026-07-17
Close Price
$34.27
Vol: 171400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.63
Average
51.01
Maximum
78.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.77 | $34.27 | 171400 |
| 2026-07-16 | 66.82 | $35.15 | 151800 |
| 2026-07-15 | 61.01 | $33.98 | 113800 |
| 2026-07-14 | 57.70 | $33.43 | 170810 |
| 2026-07-13 | 59.90 | $33.68 | 145700 |
| 2026-07-10 | 59.55 | $33.62 | 63400 |
| 2026-07-09 | 58.63 | $33.46 | 156800 |
| 2026-07-08 | 55.71 | $32.97 | 209346 |
| 2026-07-07 | 59.02 | $33.38 | 113600 |
| 2026-07-06 | 62.10 | $33.74 | 121700 |
| 2026-07-02 | 61.84 | $33.69 | 163000 |
| 2026-07-01 | 67.43 | $34.32 | 160500 |
| 2026-06-30 | 64.48 | $33.71 | 129000 |
| 2026-06-29 | 65.87 | $33.86 | 149131 |
| 2026-06-26 | 66.88 | $33.97 | 765400 |
| 2026-06-25 | 64.93 | $33.55 | 135900 |
| 2026-06-24 | 65.11 | $33.57 | 206102 |
| 2026-06-23 | 62.69 | $33.06 | 166900 |
| 2026-06-22 | 58.76 | $32.32 | 112423 |
| 2026-06-18 | 57.85 | $32.16 | 516900 |
| 2026-06-17 | 56.42 | $31.91 | 130800 |
| 2026-06-16 | 58.69 | $32.21 | 186000 |
| 2026-06-15 | 61.43 | $32.56 | 231914 |
| 2026-06-12 | 63.36 | $32.80 | 243700 |
| 2026-06-11 | 62.33 | $32.58 | 265946 |
| 2026-06-10 | 60.96 | $32.29 | 121617 |
| 2026-06-09 | 58.37 | $31.77 | 106749 |
| 2026-06-08 | 56.25 | $31.37 | 84938 |
| 2026-06-05 | 54.49 | $31.05 | 134900 |
| 2026-06-04 | 54.22 | $31.00 | 128135 |
| 2026-06-03 | 46.54 | $29.74 | 108400 |
| 2026-06-02 | 53.44 | $30.76 | 108012 |
| 2026-06-01 | 49.23 | $30.16 | 135914 |
| 2026-05-29 | 53.10 | $30.67 | 520147 |
| 2026-05-28 | 54.13 | $30.80 | 116600 |
| 2026-05-27 | 54.13 | $30.80 | 90923 |
| 2026-05-26 | 56.73 | $31.14 | 91436 |
| 2026-05-22 | 53.69 | $30.65 | 87015 |
| 2026-05-21 | 54.89 | $30.81 | 122337 |
| 2026-05-20 | 53.08 | $30.52 | 118200 |
| 2026-05-19 | 49.01 | $29.91 | 107748 |
| 2026-05-18 | 50.09 | $30.07 | 121200 |
| 2026-05-15 | 45.20 | $29.39 | 154315 |
| 2026-05-14 | 52.37 | $30.39 | 97400 |
| 2026-05-13 | 51.79 | $30.31 | 119400 |
| 2026-05-12 | 53.26 | $30.50 | 87442 |
| 2026-05-11 | 55.05 | $30.73 | 75900 |
| 2026-05-08 | 58.73 | $31.18 | 87213 |
| 2026-05-07 | 57.47 | $30.97 | 76103 |
| 2026-05-06 | 57.29 | $30.94 | 79400 |
| 2026-05-05 | 56.43 | $30.79 | 103900 |
| 2026-05-04 | 53.14 | $30.24 | 91402 |
| 2026-05-01 | 56.38 | $30.68 | 78029 |
| 2026-04-30 | 54.59 | $30.38 | 105000 |
| 2026-04-29 | 54.29 | $30.33 | 151004 |
| 2026-04-28 | 61.30 | $31.25 | 122445 |
| 2026-04-27 | 58.83 | $30.80 | 127114 |
| 2026-04-24 | 55.01 | $30.17 | 110634 |
| 2026-04-23 | 57.59 | $30.49 | 115303 |
| 2026-04-22 | 55.94 | $30.22 | 131323 |
| 2026-04-21 | 53.91 | $29.90 | 195200 |
| 2026-04-20 | 63.22 | $30.98 | 165629 |
| 2026-04-17 | 66.99 | $31.35 | 281313 |
| 2026-04-16 | 61.86 | $30.47 | 123406 |
| 2026-04-15 | 62.17 | $30.50 | 111037 |
| 2026-04-14 | 66.20 | $30.88 | 116312 |
| 2026-04-13 | 66.85 | $30.94 | 163633 |
| 2026-04-10 | 69.67 | $31.20 | 127000 |
| 2026-04-09 | 70.87 | $31.31 | 163300 |
| 2026-04-08 | 68.38 | $30.78 | 173713 |
| 2026-04-07 | 66.80 | $30.47 | 166600 |
| 2026-04-06 | 63.86 | $29.94 | 166333 |
| 2026-04-02 | 59.86 | $29.31 | 312000 |
| 2026-04-01 | 59.86 | $29.31 | 136844 |
| 2026-03-31 | 57.50 | $28.96 | 182000 |
| 2026-03-30 | 54.91 | $28.60 | 176200 |
| 2026-03-27 | 53.17 | $28.37 | 146700 |
| 2026-03-26 | 54.83 | $28.56 | 264100 |
| 2026-03-25 | 54.54 | $28.52 | 269700 |
| 2026-03-24 | 53.22 | $28.33 | 264605 |
| 2026-03-23 | 52.11 | $28.17 | 391400 |
| 2026-03-20 | 46.68 | $27.45 | 236200 |
| 2026-03-19 | 47.83 | $27.61 | 200906 |
| 2026-03-18 | 43.38 | $27.07 | 143500 |
| 2026-03-17 | 46.22 | $27.48 | 176031 |
| 2026-03-16 | 45.73 | $27.42 | 161200 |
| 2026-03-13 | 43.34 | $27.13 | 140800 |
| 2026-03-12 | 43.01 | $27.09 | 137100 |
| 2026-03-11 | 42.05 | $26.97 | 81406 |
| 2026-03-10 | 44.73 | $27.42 | 91722 |
| 2026-03-09 | 44.28 | $27.36 | 121300 |
| 2026-03-06 | 44.98 | $27.48 | 125400 |
| 2026-03-05 | 47.21 | $27.86 | 125722 |
| 2026-03-04 | 51.35 | $28.51 | 113100 |
| 2026-03-03 | 49.81 | $28.27 | 116100 |
| 2026-03-02 | 51.49 | $28.53 | 118544 |
| 2026-02-27 | 48.16 | $28.01 | 168449 |
| 2026-02-26 | 59.78 | $29.56 | 115134 |
| 2026-02-25 | 60.95 | $29.69 | 260746 |
| 2026-02-24 | 57.81 | $29.17 | 174734 |
| 2026-02-23 | 57.37 | $29.10 | 235300 |
| 2026-02-20 | 65.50 | $29.98 | 138333 |
| 2026-02-19 | 62.70 | $29.49 | 113033 |
| 2026-02-18 | 62.70 | $29.49 | 150534 |
| 2026-02-17 | 66.37 | $29.86 | 128500 |
| 2026-02-13 | 65.43 | $29.68 | 141800 |
| 2026-02-12 | 64.55 | $29.51 | 195418 |
| 2026-02-11 | 67.84 | $29.85 | 496006 |
| 2026-02-10 | 61.73 | $28.73 | 131907 |
| 2026-02-09 | 65.87 | $29.12 | 85715 |
| 2026-02-06 | 66.31 | $29.16 | 158711 |
| 2026-02-05 | 65.77 | $29.06 | 117000 |
| 2026-02-04 | 65.46 | $29.00 | 173440 |
| 2026-02-03 | 63.45 | $28.62 | 118500 |
| 2026-02-02 | 61.61 | $28.29 | 181347 |
| 2026-01-30 | 58.02 | $27.70 | 129912 |
| 2026-01-29 | 55.33 | $27.30 | 131138 |
| 2026-01-28 | 52.05 | $26.85 | 186600 |
| 2026-01-27 | 53.80 | $27.06 | 126127 |
| 2026-01-26 | 54.05 | $27.09 | 106700 |
| 2026-01-23 | 54.05 | $27.09 | 121611 |
| 2026-01-22 | 63.53 | $28.17 | 122827 |
| 2026-01-21 | 62.90 | $28.06 | 183316 |
| 2026-01-20 | 53.37 | $26.69 | 210944 |
| 2026-01-16 | 57.58 | $27.10 | 200138 |
| 2026-01-15 | 56.79 | $27.00 | 235500 |
| 2026-01-14 | 51.67 | $26.40 | 77000 |
| 2026-01-13 | 46.99 | $25.93 | 85800 |
| 2026-01-12 | 48.22 | $26.06 | 81530 |
| 2026-01-09 | 49.83 | $26.23 | 108300 |
| 2026-01-08 | 52.48 | $26.50 | 184000 |
| 2026-01-07 | 46.13 | $25.87 | 111800 |
| 2026-01-06 | 48.99 | $26.16 | 142500 |
| 2026-01-05 | 48.78 | $26.14 | 272379 |
| 2026-01-02 | 44.47 | $25.74 | 145606 |
| 2025-12-31 | 48.66 | $26.17 | 91127 |
| 2025-12-30 | 50.99 | $26.39 | 79500 |
| 2025-12-29 | 53.65 | $26.63 | 103302 |
| 2025-12-26 | 55.84 | $26.82 | 147023 |
| 2025-12-24 | 56.42 | $26.87 | 79411 |
| 2025-12-23 | 56.53 | $26.88 | 122600 |
| 2025-12-22 | 59.53 | $27.15 | 121200 |
| 2025-12-19 | 62.09 | $27.37 | 278900 |
| 2025-12-18 | 67.46 | $27.80 | 121100 |
| 2025-12-17 | 66.16 | $27.60 | 107300 |
| 2025-12-16 | 67.70 | $27.72 | 117000 |
| 2025-12-15 | 69.35 | $27.85 | 127817 |
| 2025-12-12 | 69.72 | $27.88 | 164901 |
| 2025-12-11 | 69.04 | $27.75 | 142311 |
| 2025-12-10 | 68.30 | $27.61 | 203200 |
| 2025-12-09 | 62.57 | $26.66 | 83000 |
| 2025-12-08 | 61.81 | $26.55 | 129048 |
| 2025-12-05 | 61.68 | $26.53 | 161928 |
| 2025-12-04 | 66.21 | $26.94 | 123100 |
| 2025-12-03 | 66.33 | $26.95 | 117816 |
| 2025-12-02 | 61.45 | $26.17 | 154042 |
| 2025-12-01 | 62.22 | $26.24 | 143111 |
| 2025-11-28 | 60.05 | $25.92 | 57911 |
| 2025-11-26 | 62.72 | $26.17 | 152923 |
| 2025-11-25 | 61.62 | $26.00 | 122503 |
| 2025-11-24 | 55.86 | $25.21 | 116639 |
| 2025-11-21 | 54.29 | $25.02 | 113040 |
| 2025-11-20 | 46.49 | $24.20 | 142800 |
| 2025-11-19 | 44.52 | $24.02 | 59718 |
| 2025-11-18 | 44.30 | $24.00 | 75200 |
| 2025-11-17 | 47.19 | $24.33 | 151426 |
| 2025-11-14 | 53.75 | $24.98 | 88800 |
| 2025-11-13 | 53.97 | $25.00 | 114024 |
| 2025-11-12 | 54.40 | $25.04 | 75005 |
| 2025-11-11 | 55.53 | $25.15 | 59321 |
| 2025-11-10 | 53.35 | $24.89 | 110300 |
| 2025-11-07 | 52.32 | $24.77 | 89740 |
| 2025-11-06 | 49.69 | $24.47 | 63302 |
| 2025-11-05 | 51.67 | $24.69 | 86100 |
| 2025-11-04 | 49.68 | $24.46 | 113504 |
| 2025-11-03 | 50.19 | $24.52 | 138736 |
| 2025-10-31 | 50.86 | $24.60 | 82912 |
| 2025-10-30 | 47.55 | $24.20 | 95223 |
| 2025-10-29 | 48.24 | $24.29 | 163110 |
| 2025-10-28 | 49.46 | $24.45 | 71621 |
| 2025-10-27 | 49.99 | $24.52 | 93000 |
| 2025-10-24 | 51.63 | $24.74 | 59600 |
| 2025-10-23 | 48.42 | $24.30 | 85317 |
| 2025-10-22 | 49.05 | $24.39 | 106300 |
| 2025-10-21 | 47.75 | $24.21 | 82100 |
| 2025-10-20 | 47.61 | $24.19 | 130600 |
| 2025-10-17 | 39.74 | $23.17 | 118322 |
| 2025-10-16 | 38.63 | $23.04 | 159139 |
| 2025-10-15 | 47.82 | $24.46 | 87048 |
| 2025-10-14 | 49.31 | $24.65 | 95747 |
| 2025-10-13 | 42.19 | $23.86 | 136349 |
| 2025-10-10 | 39.53 | $23.60 | 208300 |
| 2025-10-09 | 45.49 | $24.38 | 135200 |
| 2025-10-08 | 44.98 | $24.33 | 130930 |
| 2025-10-07 | 44.79 | $24.31 | 137900 |
| 2025-10-06 | 44.94 | $24.33 | 104937 |
| 2025-10-03 | 42.26 | $24.04 | 123200 |
| 2025-10-02 | 38.13 | $23.62 | 108600 |
| 2025-10-01 | 40.63 | $24.00 | 99331 |
| 2025-09-30 | 42.01 | $24.20 | 104800 |
| 2025-09-29 | 43.62 | $24.43 | 114445 |
| 2025-09-26 | 47.39 | $24.93 | 70639 |
| 2025-09-25 | 48.83 | $25.11 | 97400 |
| 2025-09-24 | 49.79 | $25.23 | 129800 |
| 2025-09-23 | 52.66 | $25.58 | 140027 |
| 2025-09-22 | 54.62 | $25.81 | 179444 |
| 2025-09-19 | 57.64 | $26.15 | 544525 |
| 2025-09-18 | 62.46 | $26.65 | 155800 |
| 2025-09-17 | 55.61 | $25.68 | 155909 |
| 2025-09-16 | 53.45 | $25.42 | 104524 |
| 2025-09-15 | 56.36 | $25.71 | 86232 |
| 2025-09-12 | 57.38 | $25.81 | 83414 |
| 2025-09-11 | 59.86 | $26.05 | 100800 |
| 2025-09-10 | 58.37 | $25.84 | 69631 |
| 2025-09-09 | 58.96 | $25.90 | 108800 |
| 2025-09-08 | 61.96 | $26.20 | 118500 |
| 2025-09-05 | 61.02 | $26.05 | 87600 |
| 2025-09-04 | 63.61 | $26.31 | 103400 |
| 2025-09-03 | 61.83 | $26.01 | 134048 |
| 2025-09-02 | 62.51 | $26.08 | 144923 |
| 2025-08-29 | 64.73 | $26.31 | 97500 |
| 2025-08-28 | 66.78 | $26.52 | 79741 |
| 2025-08-27 | 69.36 | $26.78 | 91530 |
| 2025-08-26 | 68.70 | $26.63 | 85528 |
| 2025-08-25 | 66.49 | $26.15 | 81736 |
| 2025-08-22 | 68.11 | $26.32 | 244117 |
| 2025-08-21 | 60.81 | $24.95 | 102007 |
| 2025-08-20 | 61.39 | $25.01 | 98600 |
| 2025-08-19 | 60.68 | $24.89 | 105000 |
| 2025-08-18 | 61.49 | $24.98 | 185400 |
| 2025-08-15 | 62.47 | $25.09 | 521800 |
| 2025-08-14 | 63.51 | $25.21 | 196000 |
| 2025-08-13 | 61.69 | $24.85 | 199400 |
| 2025-08-12 | 56.92 | $24.01 | 157911 |
| 2025-08-11 | 46.06 | $22.58 | 94000 |
| 2025-08-08 | 43.99 | $22.36 | 167548 |
| 2025-08-07 | 37.95 | $21.77 | 167800 |
| 2025-08-06 | 41.64 | $22.28 | 108520 |
| 2025-08-05 | 43.62 | $22.53 | 115134 |
| 2025-08-04 | 43.93 | $22.57 | 153700 |
| 2025-08-01 | 43.05 | $22.48 | 216637 |
| 2025-07-31 | 46.70 | $22.95 | 240100 |
| 2025-07-30 | 48.36 | $23.15 | 237930 |
| 2025-07-29 | 51.22 | $23.48 | 183943 |
| 2025-07-28 | 56.18 | $24.00 | 225347 |
| 2025-07-25 | 56.28 | $24.01 | 209300 |
| 2025-07-24 | 60.23 | $24.40 | 155631 |
| 2025-07-23 | 59.04 | $24.23 | 329200 |
| 2025-07-22 | 53.95 | $23.57 | 79613 |
| 2025-07-21 | 55.64 | $23.74 | 109400 |
| 2025-07-18 | 55.33 | $23.70 | 83318 |
| 2025-07-17 | 60.17 | $24.18 | 164700 |
| 2025-07-16 | 57.52 | $23.82 | 92819 |
| 2025-07-15 | 57.62 | $23.83 | 155235 |
| 2025-07-14 | 62.31 | $24.28 | 199600 |
| 2025-07-11 | 57.98 | $23.68 | 100900 |
| 2025-07-10 | 64.29 | $24.22 | 115000 |
| 2025-07-09 | 64.09 | $24.19 | 98100 |
| 2025-07-08 | 63.62 | $24.12 | 85300 |
| 2025-07-07 | 63.30 | $24.07 | 85200 |
| 2025-07-03 | 67.15 | $24.41 | 69400 |
| 2025-07-02 | 64.69 | $24.00 | 106700 |
| 2025-07-01 | 62.75 | $23.70 | 121728 |
| 2025-06-30 | 56.36 | $22.86 | 80507 |
| 2025-06-27 | 56.69 | $22.89 | 146116 |
| 2025-06-26 | 56.61 | $22.88 | 37024 |
| 2025-06-25 | 52.14 | $22.35 | 47007 |
| 2025-06-24 | 55.09 | $22.64 | 37100 |
| 2025-06-23 | 53.54 | $22.46 | 43034 |
| 2025-06-20 | 48.16 | $21.89 | 97200 |
| 2025-06-18 | 46.93 | $21.77 | 60800 |
| 2025-06-17 | 44.31 | $21.52 | 43900 |
| 2025-06-16 | 45.86 | $21.70 | 67709 |
| 2025-06-13 | 47.07 | $21.84 | 91100 |
| 2025-06-12 | 50.52 | $22.22 | 54129 |
| 2025-06-11 | 49.97 | $22.16 | 56128 |
| 2025-06-10 | 50.86 | $22.26 | 38748 |
| 2025-06-09 | 47.94 | $21.93 | 44600 |
| 2025-06-06 | 48.36 | $21.98 | 60015 |
| 2025-06-05 | 42.93 | $21.40 | 75800 |
| 2025-06-04 | 42.43 | $21.35 | 50200 |
| 2025-06-03 | 45.27 | $21.73 | 48600 |
| 2025-06-02 | 42.28 | $21.42 | 92840 |
| 2025-05-30 | 44.13 | $21.67 | 55800 |
| 2025-05-29 | 47.69 | $22.12 | 40700 |
| 2025-05-28 | 46.97 | $22.04 | 60803 |
| 2025-05-27 | 50.01 | $22.41 | 46500 |
| 2025-05-23 | 43.75 | $21.74 | 44400 |
| 2025-05-22 | 45.70 | $21.98 | 94749 |
| 2025-05-21 | 46.51 | $22.08 | 90300 |
| 2025-05-20 | 53.02 | $22.80 | 84600 |
| 2025-05-19 | 52.84 | $22.78 | 52300 |
| 2025-05-16 | 52.94 | $22.79 | 64000 |
| 2025-05-15 | 55.15 | $23.03 | 77200 |
| 2025-05-14 | 53.62 | $22.83 | 86040 |
| 2025-05-13 | 57.65 | $23.26 | 59721 |
| 2025-05-12 | 58.23 | $23.32 | 113616 |
| 2025-05-09 | 51.68 | $22.47 | 33200 |
| 2025-05-08 | 52.98 | $22.61 | 87207 |
| 2025-05-07 | 50.26 | $22.29 | 49600 |
| 2025-05-06 | 51.05 | $22.38 | 40839 |
| 2025-05-05 | 52.71 | $22.57 | 76902 |
| 2025-05-02 | 52.63 | $22.56 | 47500 |
| 2025-05-01 | 48.05 | $21.99 | 53041 |
| 2025-04-30 | 47.72 | $21.95 | 62100 |
| 2025-04-29 | 49.31 | $22.16 | 57247 |
| 2025-04-28 | 47.40 | $21.92 | 49303 |
| 2025-04-25 | 47.25 | $21.90 | 58444 |
| 2025-04-24 | 48.91 | $22.14 | 76224 |
| 2025-04-23 | 45.81 | $21.73 | 58700 |
| 2025-04-22 | 46.27 | $21.80 | 52200 |
| 2025-04-21 | 41.09 | $21.15 | 75712 |
| 2025-04-17 | 42.41 | $21.37 | 90927 |
| 2025-04-16 | 41.35 | $21.24 | 95500 |
| 2025-04-15 | 38.14 | $20.85 | 155514 |
| 2025-04-14 | 38.60 | $20.94 | 113030 |
| 2025-04-11 | 35.97 | $20.62 | 87533 |
| 2025-04-10 | 37.15 | $20.87 | 124625 |
| 2025-04-09 | 41.56 | $21.72 | 116500 |
| 2025-04-08 | 33.23 | $20.78 | 152530 |
| 2025-04-07 | 30.21 | $20.48 | 104247 |
| 2025-04-04 | 28.05 | $20.27 | 85000 |
| 2025-04-03 | 29.32 | $20.58 | 76307 |
| 2025-04-02 | 40.10 | $22.51 | 58000 |
| 2025-04-01 | 38.20 | $22.34 | 68400 |
| 2025-03-31 | 37.20 | $22.25 | 65112 |
| 2025-03-28 | 37.26 | $22.26 | 54104 |
| 2025-03-27 | 41.07 | $22.83 | 90103 |
| 2025-03-26 | 38.34 | $22.57 | 37200 |
| 2025-03-25 | 38.47 | $22.59 | 70133 |
| 2025-03-24 | 40.02 | $22.83 | 62500 |
| 2025-03-21 | 32.83 | $22.16 | 169400 |
| 2025-03-20 | 35.61 | $22.62 | 31300 |
| 2025-03-19 | 37.94 | $22.97 | 75111 |
| 2025-03-18 | 32.82 | $22.54 | 64900 |
| 2025-03-17 | 33.49 | $22.65 | 46100 |
| 2025-03-14 | 34.40 | $22.80 | 91945 |
| 2025-03-13 | 29.41 | $22.39 | 48300 |
| 2025-03-12 | 30.43 | $22.58 | 89000 |
| 2025-03-11 | 27.67 | $22.36 | 81034 |
| 2025-03-10 | 28.25 | $22.48 | 76011 |
| 2025-03-07 | 32.96 | $23.34 | 125215 |
| 2025-03-06 | 33.83 | $23.48 | 66319 |
| 2025-03-05 | 35.76 | $23.78 | 66902 |
| 2025-03-04 | 37.73 | $24.07 | 57200 |
| 2025-03-03 | 43.10 | $24.76 | 57727 |
| 2025-02-28 | 44.77 | $24.95 | 65100 |
| 2025-02-27 | 44.34 | $24.91 | 81400 |
| 2025-02-26 | 42.31 | $24.72 | 101600 |
| 2025-02-25 | 44.24 | $24.96 | 90211 |
| 2025-02-24 | 42.58 | $24.80 | 74000 |
| 2025-02-21 | 46.09 | $25.23 | 54600 |
| 2025-02-20 | 50.41 | $25.70 | 38334 |
| 2025-02-19 | 53.03 | $25.96 | 46608 |
| 2025-02-18 | 56.67 | $26.30 | 46400 |
| 2025-02-14 | 55.21 | $26.13 | 43015 |
| 2025-02-13 | 57.04 | $26.30 | 51007 |
| 2025-02-12 | 56.48 | $26.23 | 115107 |
| 2025-02-11 | 61.17 | $26.66 | 77111 |
| 2025-02-10 | 57.84 | $26.23 | 169800 |
| 2025-02-07 | 57.68 | $26.21 | 95400 |
| 2025-02-06 | 57.22 | $26.15 | 83336 |
| 2025-02-05 | 54.87 | $25.85 | 109500 |
| 2025-02-04 | 51.32 | $25.43 | 66327 |
| 2025-02-03 | 47.69 | $25.04 | 86002 |
| 2025-01-31 | 50.05 | $25.30 | 128200 |
| 2025-01-30 | 49.41 | $25.23 | 108700 |
| 2025-01-29 | 53.32 | $25.65 | 88101 |
| 2025-01-28 | 51.31 | $25.42 | 88001 |
| 2025-01-27 | 52.91 | $25.59 | 93000 |
| 2025-01-24 | 49.96 | $25.25 | 89121 |
| 2025-01-23 | 48.33 | $25.07 | 177834 |
| 2025-01-22 | 46.30 | $24.85 | 152200 |
| 2025-01-21 | 47.10 | $24.95 | 127700 |
| 2025-01-17 | 40.90 | $24.31 | 107018 |
| 2025-01-16 | 37.42 | $23.99 | 141900 |
| 2025-01-15 | 36.31 | $23.89 | 176108 |
| 2025-01-14 | 35.43 | $23.81 | 171747 |
| 2025-01-13 | 29.83 | $23.32 | 129602 |
| 2025-01-10 | 29.00 | $23.25 | 124300 |
| 2025-01-08 | 33.68 | $24.11 | 41219 |
| 2025-01-07 | 33.74 | $24.12 | 43621 |
| 2025-01-06 | 34.99 | $24.33 | 45400 |
| 2025-01-03 | 36.83 | $24.63 | 36200 |
| 2025-01-02 | 35.76 | $24.53 | 43800 |
| 2024-12-31 | 37.77 | $24.86 | 50404 |
| 2024-12-30 | 38.08 | $24.91 | 30500 |
| 2024-12-27 | 37.99 | $24.90 | 42022 |
| 2024-12-26 | 40.69 | $25.35 | 29300 |
| 2024-12-24 | 40.60 | $25.34 | 17431 |
| 2024-12-23 | 39.12 | $25.17 | 48646 |
| 2024-12-20 | 40.07 | $25.34 | 131533 |
| 2024-12-19 | 37.79 | $25.07 | 40234 |
| 2024-12-18 | 39.65 | $25.42 | 76003 |
| 2024-12-17 | 49.30 | $26.89 | 51200 |
| 2024-12-16 | 53.51 | $27.39 | 33839 |
| 2024-12-13 | 52.43 | $27.25 | 41700 |
| 2024-12-12 | 53.79 | $27.41 | 36700 |
| 2024-12-11 | 54.89 | $27.54 | 66423 |
| 2024-12-10 | 53.99 | $27.41 | 46623 |
| 2024-12-09 | 53.93 | $27.40 | 45300 |
| 2024-12-06 | 54.60 | $27.49 | 32000 |
| 2024-12-05 | 56.47 | $27.74 | 32439 |
| 2024-12-04 | 57.51 | $27.88 | 47621 |
| 2024-12-03 | 57.35 | $27.85 | 53900 |
| 2024-12-02 | 60.54 | $28.29 | 54800 |
| 2024-11-29 | 58.65 | $27.91 | 38700 |
| 2024-11-27 | 60.91 | $28.22 | 51915 |
| 2024-11-26 | 61.20 | $28.26 | 58100 |
| 2024-11-25 | 62.04 | $28.38 | 62800 |
| 2024-11-22 | 60.98 | $28.13 | 47600 |
| 2024-11-21 | 58.57 | $27.58 | 63100 |
| 2024-11-20 | 57.94 | $27.44 | 49600 |
| 2024-11-19 | 58.85 | $27.59 | 41122 |
| 2024-11-18 | 57.67 | $27.31 | 44600 |
| 2024-11-15 | 59.52 | $27.63 | 47224 |
| 2024-11-14 | 61.33 | $27.94 | 41800 |
| 2024-11-13 | 61.08 | $27.87 | 52500 |
| 2024-11-12 | 64.16 | $28.41 | 79635 |
| 2024-11-11 | 66.35 | $28.78 | 55340 |
| 2024-11-08 | 63.27 | $27.82 | 52400 |
| 2024-11-07 | 62.86 | $27.70 | 99727 |
| 2024-11-06 | 72.66 | $29.25 | 289513 |
| 2024-11-05 | 59.45 | $25.84 | 37432 |
| 2024-11-04 | 57.51 | $25.50 | 39709 |
| 2024-11-01 | 56.22 | $25.28 | 45300 |
| 2024-10-31 | 56.96 | $25.38 | 43600 |
| 2024-10-30 | 60.15 | $25.80 | 32812 |
| 2024-10-29 | 59.01 | $25.58 | 35100 |
| 2024-10-28 | 62.25 | $26.00 | 50000 |
| 2024-10-25 | 58.09 | $25.20 | 50226 |
| 2024-10-24 | 60.30 | $25.48 | 39426 |
| 2024-10-23 | 60.25 | $25.47 | 41249 |
| 2024-10-22 | 59.65 | $25.35 | 29700 |
| 2024-10-21 | 50.67 | $23.81 | 36900 |
| 2024-10-18 | 57.91 | $24.72 | 38500 |
| 2024-10-17 | 60.71 | $25.03 | 36500 |
| 2024-10-16 | 59.20 | $24.78 | 51528 |
| 2024-10-15 | 57.90 | $24.57 | 43000 |
| 2024-10-14 | 54.50 | $24.05 | 29208 |
| 2024-10-11 | 54.37 | $24.03 | 30200 |
| 2024-10-10 | 47.76 | $23.13 | 22542 |
| 2024-10-09 | 47.98 | $23.16 | 25017 |
| 2024-10-08 | 48.05 | $23.17 | 36000 |
| 2024-10-07 | 48.11 | $23.18 | 35901 |
| 2024-10-04 | 46.42 | $22.94 | 37144 |
| 2024-10-03 | 42.39 | $22.40 | 47922 |
| 2024-10-02 | 43.66 | $22.62 | 39215 |
| 2024-10-01 | 45.06 | $22.86 | 53700 |
| 2024-09-30 | 53.16 | $24.06 | 29600 |
| 2024-09-27 | 48.78 | $23.46 | 47100 |
| 2024-09-26 | 48.86 | $23.47 | 92507 |
| 2024-09-25 | 51.23 | $23.80 | 40900 |
| 2024-09-24 | 53.72 | $24.13 | 25741 |
| 2024-09-23 | 57.06 | $24.55 | 38800 |
| 2024-09-20 | 59.40 | $24.83 | 178800 |
| 2024-09-19 | 63.56 | $25.30 | 50700 |
| 2024-09-18 | 60.79 | $24.80 | 69439 |
| 2024-09-17 | 58.70 | $24.45 | 62935 |
| 2024-09-16 | 58.87 | $24.47 | 41000 |
| 2024-09-13 | 55.22 | $23.88 | 76900 |
| 2024-09-12 | 53.15 | $23.57 | 46500 |
| 2024-09-11 | 51.14 | $23.28 | 35500 |
| 2024-09-10 | 52.01 | $23.40 | 29424 |
| 2024-09-09 | 49.98 | $23.10 | 49548 |
| 2024-09-06 | 48.09 | $22.83 | 18924 |
| 2024-09-05 | 50.29 | $23.16 | 20927 |
| 2024-09-04 | 51.72 | $23.37 | 24947 |
| 2024-09-03 | 56.13 | $23.98 | 40116 |
| 2024-08-30 | 58.70 | $24.31 | 23300 |
| 2024-08-29 | 59.25 | $24.38 | 32600 |
| 2024-08-28 | 59.47 | $24.41 | 33000 |
| 2024-08-27 | 59.47 | $24.41 | 18200 |
| 2024-08-26 | 63.01 | $24.90 | 58100 |
| 2024-08-23 | 62.66 | $24.82 | 62529 |
| 2024-08-22 | 52.94 | $22.95 | 17134 |
| 2024-08-21 | 53.22 | $22.99 | 15832 |
| 2024-08-20 | 54.11 | $23.12 | 28828 |
| 2024-08-19 | 55.25 | $23.29 | 19034 |
| 2024-08-16 | 54.50 | $23.15 | 16346 |
| 2024-08-15 | 53.16 | $22.90 | 37100 |
| 2024-08-14 | 49.67 | $22.28 | 34348 |
| 2024-08-13 | 49.61 | $22.27 | 21500 |
| 2024-08-12 | 46.96 | $21.81 | 27300 |
| 2024-08-09 | 49.60 | $22.30 | 24800 |
| 2024-08-08 | 50.09 | $22.39 | 24329 |
| 2024-08-07 | 47.91 | $21.99 | 28645 |
| 2024-08-06 | 49.50 | $22.30 | 40300 |
| 2024-08-05 | 49.35 | $22.27 | 59013 |
| 2024-08-02 | 54.77 | $23.29 | 48800 |
| 2024-08-01 | 60.87 | $24.27 | 57521 |
| 2024-07-31 | 71.61 | $25.66 | 57939 |
| 2024-07-30 | 71.70 | $25.67 | 31514 |
| 2024-07-29 | 71.27 | $25.54 | 39200 |
| 2024-07-26 | 76.25 | $26.13 | 63000 |
| 2024-07-25 | 76.33 | $26.14 | 69200 |
| 2024-07-24 | 74.27 | $25.39 | 102200 |
| 2024-07-23 | 78.70 | $25.90 | 86906 |
| 2024-07-22 | 73.37 | $24.10 | 73300 |
| 2024-07-19 | 73.05 | $24.01 | 48600 |
| 2024-07-18 | 71.42 | $23.56 | 62700 |
| 2024-07-17 | 75.17 | $23.95 | 60407 |
| 2024-07-16 | 73.25 | $23.39 | 103300 |
| 2024-07-15 | 69.27 | $22.40 | 64745 |
| 2024-07-12 | 64.08 | $21.39 | 56616 |
| 2024-07-11 | 63.85 | $21.35 | 57627 |
| 2024-07-10 | 54.27 | $19.97 | 19000 |
| 2024-07-09 | 50.67 | $19.57 | 20700 |
| 2024-07-08 | 50.02 | $19.50 | 19300 |
| 2024-07-05 | 48.35 | $19.32 | 49400 |
| 2024-07-03 | 53.13 | $19.83 | 19119 |
| 2024-07-02 | 58.18 | $20.30 | 25100 |
| 2024-07-01 | 54.42 | $19.87 | 38528 |
| 2024-06-28 | 60.95 | $20.41 | 225800 |
| 2024-06-27 | 52.53 | $19.57 | 20600 |
| 2024-06-26 | 49.31 | $19.31 | 42224 |
| 2024-06-25 | 44.65 | $18.97 | 18400 |
| 2024-06-24 | 45.23 | $19.02 | 33632 |
| 2024-06-21 | 45.09 | $19.01 | 82801 |
| 2024-06-20 | 47.44 | $19.22 | 19905 |
| 2024-06-18 | 50.28 | $19.46 | 30315 |
| 2024-06-17 | 48.06 | $19.28 | 37416 |
| 2024-06-14 | 43.11 | $18.91 | 76500 |
| 2024-06-13 | 44.19 | $19.01 | 36900 |
| 2024-06-12 | 46.76 | $19.24 | 39037 |
| 2024-06-11 | 44.08 | $19.04 | 37800 |
| 2024-06-10 | 41.57 | $18.86 | 22820 |
| 2024-06-07 | 43.10 | $19.01 | 21513 |
| 2024-06-06 | 45.55 | $19.24 | 21000 |
| 2024-06-05 | 43.15 | $19.06 | 36900 |
| 2024-06-04 | 43.76 | $19.12 | 103615 |
| 2024-06-03 | 44.35 | $19.18 | 28416 |
| 2024-05-31 | 46.56 | $19.40 | 54900 |
| 2024-05-30 | 46.33 | $19.38 | 23416 |
| 2024-05-29 | 42.43 | $19.05 | 30700 |
| 2024-05-28 | 48.29 | $19.63 | 28800 |
| 2024-05-24 | 49.76 | $19.76 | 20915 |
| 2024-05-23 | 48.39 | $19.64 | 36400 |
| 2024-05-22 | 55.32 | $20.22 | 26500 |
| 2024-05-21 | 55.45 | $20.23 | 19234 |
| 2024-05-20 | 52.36 | $19.94 | 24911 |
| 2024-05-17 | 60.47 | $20.53 | 33100 |
| 2024-05-16 | 59.66 | $20.45 | 38700 |
| 2024-05-15 | 57.62 | $20.25 | 28844 |
| 2024-05-14 | 55.58 | $20.06 | 24600 |
| 2024-05-13 | 53.92 | $19.91 | 34400 |
| 2024-05-10 | 56.18 | $20.08 | 26300 |
| 2024-05-09 | 55.77 | $20.04 | 43637 |
| 2024-05-08 | 53.80 | $19.85 | 28100 |
| 2024-05-07 | 52.09 | $19.69 | 35112 |
| 2024-05-06 | 53.38 | $19.80 | 30400 |
| 2024-05-03 | 50.86 | $19.56 | 30724 |
| 2024-05-02 | 49.11 | $19.40 | 41325 |
| 2024-05-01 | 44.69 | $19.02 | 53300 |
| 2024-04-30 | 44.45 | $19.00 | 44000 |
| 2024-04-29 | 43.75 | $18.94 | 27711 |
| 2024-04-26 | 44.91 | $19.07 | 33321 |
| 2024-04-25 | 46.26 | $19.22 | 41900 |
| 2024-04-24 | 47.35 | $19.34 | 37600 |
| 2024-04-23 | 46.45 | $19.25 | 35500 |
| 2024-04-22 | 45.87 | $19.19 | 80649 |
| 2024-04-19 | 41.34 | $18.74 | 64600 |
| 2024-04-18 | 36.51 | $18.31 | 75127 |
| 2024-04-17 | 33.36 | $18.05 | 49226 |
| 2024-04-16 | 36.04 | $18.46 | 30942 |
| 2024-04-15 | 40.15 | $19.01 | 137600 |
| 2024-04-12 | 42.94 | $19.34 | 28800 |
| 2024-04-11 | 40.69 | $19.15 | 37400 |
| 2024-04-10 | 40.21 | $19.11 | 67522 |
| 2024-04-09 | 45.95 | $19.77 | 16600 |
| 2024-04-08 | 45.73 | $19.75 | 16100 |
| 2024-04-05 | 43.97 | $19.59 | 26900 |
| 2024-04-04 | 45.19 | $19.73 | 39146 |
| 2024-04-03 | 44.88 | $19.70 | 32601 |
| 2024-04-02 | 43.35 | $19.55 | 35444 |
| 2024-04-01 | 47.87 | $20.09 | 39700 |
| 2024-03-28 | 50.66 | $20.39 | 68000 |
| 2024-03-27 | 48.18 | $20.13 | 45723 |
| 2024-03-26 | 45.04 | $19.82 | 20019 |
| 2024-03-25 | 46.15 | $19.95 | 24600 |
| 2024-03-22 | 45.86 | $19.92 | 19001 |
| 2024-03-21 | 50.09 | $20.41 | 64400 |
| 2024-03-20 | 50.27 | $20.43 | 51707 |
| 2024-03-19 | 43.42 | $19.72 | 39900 |
| 2024-03-18 | 41.48 | $19.54 | 37701 |
| 2024-03-15 | 45.43 | $20.02 | 123200 |
| 2024-03-14 | 41.58 | $19.67 | 45700 |
| 2024-03-13 | 44.84 | $20.05 | 38713 |
| 2024-03-12 | 46.20 | $20.20 | 23216 |
| 2024-03-11 | 48.15 | $20.41 | 19108 |
| 2024-03-08 | 47.35 | $20.33 | 28525 |
| 2024-03-07 | 46.96 | $20.29 | 28500 |
| 2024-03-06 | 47.46 | $20.35 | 55200 |
| 2024-03-05 | 45.81 | $20.17 | 115103 |
| 2024-03-04 | 43.67 | $19.94 | 48137 |
| 2024-03-01 | 42.73 | $19.84 | 46400 |
| 2024-02-29 | 43.77 | $19.99 | 77811 |
| 2024-02-28 | 39.90 | $19.57 | 34800 |
| 2024-02-27 | 42.34 | $19.94 | 26408 |
| 2024-02-26 | 42.47 | $19.96 | 31700 |
| 2024-02-23 | 43.58 | $20.13 | 23900 |
| 2024-02-22 | 42.66 | $20.02 | 39324 |
| 2024-02-21 | 45.82 | $20.51 | 26045 |
| 2024-02-20 | 46.29 | $20.58 | 41629 |
| 2024-02-16 | 46.87 | $20.67 | 39200 |
| 2024-02-15 | 48.81 | $20.97 | 46720 |
| 2024-02-14 | 42.72 | $20.16 | 46944 |
| 2024-02-13 | 40.91 | $19.94 | 103900 |
| 2024-02-12 | 49.50 | $21.21 | 52519 |
| 2024-02-09 | 44.73 | $20.66 | 53600 |
| 2024-02-08 | 41.68 | $20.34 | 42946 |
| 2024-02-07 | 38.02 | $19.98 | 45408 |
| 2024-02-06 | 39.80 | $20.25 | 40000 |
| 2024-02-05 | 39.70 | $20.24 | 52833 |
| 2024-02-02 | 43.00 | $20.73 | 42600 |
| 2024-02-01 | 45.41 | $21.06 | 69635 |
| 2024-01-31 | 47.64 | $21.35 | 51500 |
| 2024-01-30 | 58.82 | $22.53 | 31500 |
| 2024-01-29 | 58.93 | $22.54 | 36000 |
| 2024-01-26 | 59.36 | $22.58 | 38040 |
| 2024-01-25 | 59.29 | $22.57 | 103300 |
| 2024-01-24 | 57.40 | $22.30 | 93724 |
| 2024-01-23 | 50.19 | $21.41 | 33200 |
| 2024-01-22 | 53.68 | $21.77 | 35037 |
| 2024-01-19 | 44.63 | $20.88 | 70200 |
| 2024-01-18 | 46.57 | $21.08 | 51447 |
| 2024-01-17 | 45.10 | $20.95 | 68900 |
| 2024-01-16 | 43.15 | $20.78 | 50900 |
| 2024-01-12 | 46.97 | $21.19 | 51200 |
| 2024-01-11 | 48.67 | $21.36 | 56224 |
| 2024-01-10 | 52.38 | $21.71 | 37105 |
| 2024-01-09 | 52.49 | $21.72 | 41000 |
| 2024-01-08 | 58.21 | $22.22 | 47426 |
| 2024-01-05 | 56.22 | $22.00 | 129821 |
| 2024-01-04 | 56.68 | $22.04 | 75326 |
| 2024-01-03 | 56.16 | $21.98 | 60000 |
| 2024-01-02 | 63.12 | $22.56 | 50913 |
| 2023-12-29 | 63.51 | $22.59 | 46647 |
| 2023-12-28 | 70.18 | $23.08 | 45700 |
| 2023-12-27 | 71.94 | $23.20 | 34100 |
| 2023-12-26 | 72.95 | $23.27 | 28500 |
| 2023-12-22 | 71.01 | $22.92 | 32900 |
| 2023-12-21 | 69.65 | $22.69 | 37100 |
| 2023-12-20 | 68.68 | $22.53 | 64521 |
| 2023-12-19 | 71.11 | $22.71 | 54300 |
| 2023-12-18 | 68.34 | $22.24 | 52216 |
| 2023-12-15 | 71.97 | $22.50 | 223637 |
| 2023-12-14 | 70.48 | $22.24 | 142400 |
| 2023-12-13 | 70.13 | $22.18 | 105900 |
| 2023-12-12 | 60.65 | $20.89 | 37243 |
| 2023-12-11 | 60.46 | $20.87 | 94100 |
| 2023-12-08 | 59.37 | $20.75 | 68000 |
| 2023-12-07 | 58.74 | $20.68 | 67403 |
| 2023-12-06 | 57.12 | $20.50 | 83901 |
| 2023-12-05 | 57.12 | $20.50 | 59600 |
| 2023-12-04 | 60.08 | $20.75 | 106300 |
| 2023-12-01 | 60.20 | $20.76 | 118245 |
| 2023-11-30 | 56.80 | $20.34 | 28121 |
| 2023-11-29 | 61.69 | $20.75 | 46000 |
| 2023-11-28 | 60.91 | $20.65 | 29000 |
| 2023-11-27 | 62.11 | $20.75 | 40239 |
| 2023-11-24 | 63.30 | $20.85 | 16510 |
| 2023-11-22 | 62.34 | $20.71 | 19842 |
| 2023-11-21 | 62.14 | $20.68 | 28400 |
| 2023-11-20 | 67.13 | $21.12 | 20805 |
| 2023-11-17 | 67.59 | $21.16 | 41500 |
| 2023-11-16 | 66.31 | $20.93 | 25236 |
| 2023-11-15 | 67.75 | $21.06 | 45435 |
| 2023-11-14 | 71.14 | $21.36 | 78700 |
| 2023-11-13 | 61.09 | $19.73 | 21300 |
| 2023-11-10 | 63.81 | $19.94 | 29000 |
| 2023-11-09 | 61.65 | $19.66 | 34821 |
| 2023-11-08 | 63.45 | $19.80 | 28617 |
| 2023-11-07 | 66.21 | $20.01 | 38800 |
| 2023-11-06 | 69.06 | $20.22 | 45100 |
| 2023-11-03 | 67.67 | $20.00 | 49800 |
| 2023-11-02 | 60.86 | $19.10 | 31732 |
| 2023-11-01 | 54.72 | $18.49 | 42300 |
| 2023-10-31 | 51.01 | $18.18 | 45135 |
| 2023-10-30 | 51.79 | $18.24 | 33900 |
| 2023-10-27 | 46.61 | $17.84 | 40539 |
| 2023-10-26 | 48.85 | $18.02 | 30500 |
| 2023-10-25 | 45.39 | $17.77 | 47132 |
| 2023-10-24 | 44.96 | $17.74 | 31000 |
| 2023-10-23 | 42.56 | $17.57 | 24100 |
| 2023-10-20 | 41.56 | $17.50 | 59800 |
| 2023-10-19 | 45.42 | $17.86 | 57619 |
| 2023-10-18 | 47.88 | $18.07 | 59943 |
| 2023-10-17 | 52.96 | $18.46 | 46533 |
| 2023-10-16 | 51.58 | $18.35 | 25718 |
| 2023-10-13 | 46.30 | $17.96 | 32700 |
| 2023-10-12 | 50.17 | $18.25 | 15000 |
| 2023-10-11 | 51.29 | $18.33 | 29224 |
| 2023-10-10 | 52.40 | $18.41 | 30032 |
| 2023-10-09 | 49.81 | $18.21 | 37900 |
| 2023-10-06 | 49.02 | $18.15 | 58600 |
| 2023-10-05 | 49.52 | $18.19 | 50200 |
| 2023-10-04 | 46.17 | $17.93 | 31542 |
| 2023-10-03 | 43.13 | $17.71 | 28118 |
| 2023-10-02 | 46.05 | $17.97 | 29200 |
| 2023-09-29 | 47.70 | $18.11 | 51500 |
| 2023-09-28 | 45.99 | $17.98 | 26012 |
| 2023-09-27 | 43.15 | $17.77 | 24020 |
| 2023-09-26 | 43.56 | $17.81 | 24948 |
| 2023-09-25 | 45.87 | $18.03 | 17843 |
| 2023-09-22 | 43.54 | $17.85 | 26424 |
| 2023-09-21 | 42.24 | $17.75 | 27800 |
| 2023-09-20 | 44.28 | $17.96 | 28000 |
| 2023-09-19 | 44.58 | $17.99 | 35600 |
| 2023-09-18 | 46.84 | $18.22 | 25600 |
| 2023-09-15 | 49.20 | $18.45 | 142843 |
| 2023-09-14 | 51.80 | $18.69 | 23320 |
| 2023-09-13 | 48.69 | $18.40 | 36519 |
| 2023-09-12 | 50.51 | $18.57 | 23931 |
| 2023-09-11 | 48.24 | $18.36 | 34100 |
| 2023-09-08 | 46.36 | $18.19 | 32600 |
| 2023-09-07 | 44.78 | $18.05 | 137300 |
| 2023-09-06 | 47.53 | $18.34 | 43900 |
| 2023-09-05 | 50.90 | $18.67 | 58938 |
| 2023-09-01 | 52.73 | $18.84 | 69721 |
| 2023-08-31 | 45.88 | $18.21 | 55115 |
| 2023-08-30 | 48.53 | $18.46 | 52003 |
| 2023-08-29 | 47.61 | $18.38 | 38500 |
| 2023-08-28 | 45.53 | $18.20 | 31803 |
| 2023-08-25 | 41.74 | $17.89 | 39111 |
| 2023-08-24 | 41.11 | $17.84 | 48900 |
| 2023-08-23 | 38.86 | $17.66 | 31009 |
| 2023-08-22 | 38.11 | $17.60 | 27617 |
| 2023-08-21 | 41.93 | $18.07 | 19000 |
| 2023-08-18 | 44.36 | $18.34 | 22900 |
| 2023-08-17 | 45.10 | $18.42 | 22013 |
| 2023-08-16 | 44.44 | $18.36 | 29846 |
| 2023-08-15 | 45.04 | $18.43 | 28528 |
| 2023-08-14 | 50.16 | $18.99 | 35635 |
| 2023-08-11 | 54.47 | $19.40 | 23423 |
| 2023-08-10 | 55.24 | $19.47 | 25120 |
| 2023-08-09 | 57.10 | $19.64 | 29900 |
| 2023-08-08 | 61.88 | $20.05 | 37400 |
| 2023-08-07 | 64.38 | $20.25 | 49700 |
| 2023-08-04 | 62.36 | $19.97 | 22300 |
| 2023-08-03 | 61.84 | $19.90 | 37314 |
| 2023-08-02 | 60.22 | $19.68 | 45100 |
| 2023-08-01 | 59.70 | $19.61 | 46300 |
| 2023-07-31 | 58.61 | $19.46 | 54342 |
| 2023-07-28 | 59.12 | $19.51 | 64116 |
| 2023-07-27 | 58.98 | $19.49 | 68750 |
| 2023-07-26 | 58.85 | $19.47 | 94539 |
| 2023-07-25 | 54.86 | $18.88 | 77000 |
| 2023-07-24 | 57.28 | $19.15 | 86341 |
| 2023-07-21 | 55.77 | $18.93 | 216400 |
| 2023-07-20 | 58.25 | $19.21 | 64500 |
| 2023-07-19 | 57.02 | $19.02 | 57900 |
| 2023-07-18 | 56.50 | $18.94 | 44200 |
| 2023-07-17 | 52.81 | $18.39 | 45048 |
| 2023-07-14 | 50.41 | $18.06 | 48407 |
| 2023-07-13 | 53.47 | $18.45 | 31800 |
| 2023-07-12 | 51.09 | $18.12 | 30333 |
| 2023-07-11 | 48.98 | $17.84 | 27739 |
| 2023-07-10 | 47.53 | $17.65 | 22241 |
| 2023-07-07 | 49.28 | $17.90 | 81239 |
| 2023-07-06 | 45.78 | $17.44 | 38900 |
| 2023-07-05 | 48.04 | $17.77 | 46543 |
| 2023-07-03 | 48.18 | $17.79 | 26933 |
| 2023-06-30 | 47.18 | $17.65 | 44731 |
| 2023-06-29 | 49.72 | $18.04 | 31023 |
| 2023-06-28 | 48.78 | $17.90 | 52700 |
| 2023-06-27 | 48.45 | $17.85 | 35100 |
| 2023-06-26 | 46.77 | $17.59 | 50210 |
| 2023-06-23 | 47.80 | $17.77 | 313920 |
| 2023-06-22 | 46.62 | $17.58 | 38400 |
| 2023-06-21 | 47.53 | $17.75 | 71415 |
| 2023-06-20 | 49.47 | $18.11 | 63726 |
| 2023-06-16 | 52.46 | $18.64 | 69146 |
| 2023-06-15 | 56.25 | $19.26 | 72900 |
| 2023-06-14 | 52.75 | $18.59 | 53225 |
| 2023-06-13 | 54.29 | $18.84 | 60200 |
| 2023-06-12 | 50.50 | $18.15 | 63547 |
| 2023-06-09 | 49.11 | $17.91 | 89806 |
| 2023-06-08 | 51.82 | $18.38 | 47800 |
| 2023-06-07 | 53.93 | $18.73 | 132438 |
| 2023-06-06 | 50.25 | $18.06 | 85236 |
| 2023-06-05 | 45.70 | $17.32 | 34406 |
| 2023-06-02 | 49.04 | $17.90 | 106710 |
| 2023-06-01 | 43.42 | $17.07 | 48837 |
| 2023-05-31 | 39.94 | $16.61 | 53545 |
| 2023-05-30 | 43.48 | $17.25 | 59700 |
| 2023-05-26 | 46.67 | $17.77 | 96900 |
| 2023-05-25 | 42.00 | $17.17 | 44549 |
| 2023-05-24 | 43.02 | $17.34 | 52000 |
| 2023-05-23 | 48.66 | $18.20 | 66832 |
| 2023-05-22 | 46.73 | $17.95 | 40736 |
| 2023-05-19 | 42.98 | $17.49 | 43200 |
| 2023-05-18 | 46.06 | $17.95 | 62000 |
| 2023-05-17 | 45.17 | $17.84 | 46900 |
| 2023-05-16 | 37.38 | $16.97 | 33326 |
| 2023-05-15 | 38.09 | $17.09 | 40600 |
| 2023-05-12 | 34.56 | $16.73 | 42707 |
| 2023-05-11 | 34.93 | $16.80 | 40200 |
| 2023-05-10 | 35.86 | $16.98 | 44442 |
| 2023-05-09 | 36.74 | $17.15 | 44739 |
| 2023-05-08 | 38.32 | $17.45 | 53301 |
| 2023-05-05 | 41.24 | $17.97 | 52300 |
| 2023-05-04 | 35.50 | $17.33 | 98118 |
| 2023-05-03 | 37.68 | $17.73 | 93244 |
| 2023-05-02 | 37.50 | $17.71 | 87200 |
| 2023-05-01 | 43.93 | $18.76 | 80718 |
| 2023-04-28 | 43.93 | $18.76 | 67200 |
| 2023-04-27 | 41.16 | $18.44 | 69138 |
| 2023-04-26 | 40.63 | $18.38 | 92900 |
| 2023-04-25 | 37.92 | $18.07 | 64400 |
| 2023-04-24 | 40.23 | $18.48 | 89328 |
| 2023-04-21 | 36.84 | $18.10 | 117700 |
| 2023-04-20 | 35.47 | $17.95 | 49708 |
| 2023-04-19 | 36.58 | $18.17 | 85000 |
| 2023-04-18 | 33.82 | $17.86 | 67331 |
| 2023-04-17 | 37.30 | $18.56 | 60214 |
| 2023-04-14 | 33.78 | $18.18 | 96802 |
| 2023-04-13 | 35.48 | $18.52 | 51226 |
| 2023-04-12 | 32.05 | $18.16 | 51100 |
| 2023-04-11 | 32.10 | $18.17 | 116438 |
| 2023-04-10 | 30.05 | $17.95 | 47100 |
| 2023-04-06 | 29.22 | $17.86 | 41547 |
| 2023-04-05 | 29.22 | $17.86 | 38200 |
| 2023-04-04 | 30.41 | $18.19 | 91300 |
| 2023-04-03 | 34.24 | $19.14 | 79000 |
| 2023-03-31 | 34.50 | $19.20 | 175005 |
| 2023-03-30 | 32.72 | $18.98 | 46500 |
| 2023-03-29 | 35.34 | $19.61 | 66513 |
| 2023-03-28 | 35.81 | $19.72 | 42400 |
| 2023-03-27 | 36.66 | $19.92 | 51526 |
| 2023-03-24 | 35.79 | $19.80 | 65701 |
| 2023-03-23 | 33.77 | $19.52 | 55008 |
| 2023-03-22 | 34.93 | $19.83 | 69700 |
| 2023-03-21 | 39.02 | $20.83 | 78334 |
| 2023-03-20 | 31.39 | $19.83 | 87734 |
| 2023-03-17 | 29.89 | $19.65 | 195823 |
| 2023-03-16 | 35.02 | $20.92 | 91820 |
| 2023-03-15 | 30.47 | $20.41 | 146014 |
| 2023-03-14 | 27.04 | $20.05 | 123819 |
| 2023-03-13 | 20.63 | $19.43 | 175800 |
| 2023-03-10 | 30.05 | $21.76 | 79900 |
| 2023-03-09 | 35.30 | $22.56 | 98000 |
| 2023-03-08 | 43.98 | $23.51 | 50600 |
| 2023-03-07 | 41.99 | $23.37 | 46810 |
| 2023-03-06 | 45.99 | $23.73 | 86818 |
| 2023-03-03 | 49.21 | $23.99 | 41538 |
| 2023-03-02 | 46.62 | $23.80 | 49100 |
| 2023-03-01 | 46.74 | $23.81 | 45343 |
| 2023-02-28 | 47.08 | $23.84 | 58847 |
| 2023-02-27 | 47.41 | $23.87 | 37900 |
| 2023-02-24 | 47.52 | $23.88 | 35233 |
| 2023-02-23 | 49.62 | $24.08 | 47400 |
| 2023-02-22 | 47.75 | $23.91 | 77429 |
| 2023-02-21 | 50.70 | $24.19 | 79300 |
| 2023-02-17 | 53.61 | $24.45 | 241000 |
| 2023-02-16 | 48.17 | $23.95 | 35730 |
| 2023-02-15 | 48.93 | $24.02 | 34400 |
| 2023-02-14 | 46.87 | $23.84 | 39225 |
| 2023-02-13 | 48.42 | $23.99 | 52616 |
| 2023-02-10 | 49.88 | $24.13 | 34728 |
| 2023-02-09 | 50.81 | $24.22 | 49700 |
| 2023-02-08 | 55.41 | $24.64 | 44643 |
| 2023-02-07 | 56.57 | $24.74 | 97346 |
| 2023-02-06 | 54.68 | $24.53 | 57800 |
| 2023-02-03 | 57.51 | $24.78 | 83140 |
| 2023-02-02 | 56.39 | $24.65 | 75247 |
| 2023-02-01 | 52.87 | $24.26 | 61723 |
| 2023-01-31 | 51.53 | $24.12 | 84800 |
| 2023-01-30 | 46.14 | $23.60 | 75700 |
| 2023-01-27 | 48.72 | $23.86 | 53700 |
| 2023-01-26 | 43.41 | $23.40 | 106700 |
| 2023-01-25 | 41.93 | $23.28 | 106629 |
| 2023-01-24 | 43.00 | $23.40 | 52245 |
| 2023-01-23 | 48.18 | $23.93 | 73348 |
| 2023-01-20 | 43.68 | $23.56 | 105700 |
| 2023-01-19 | 44.68 | $23.66 | 54500 |
| 2023-01-18 | 45.66 | $23.76 | 69600 |
| 2023-01-17 | 49.18 | $24.10 | 92500 |
| 2023-01-13 | 48.18 | $24.01 | 54100 |
| 2023-01-12 | 47.52 | $23.95 | 87309 |
| 2023-01-11 | 39.66 | $23.30 | 65900 |
| 2023-01-10 | 40.27 | $23.37 | 53207 |
| 2023-01-09 | 41.05 | $23.46 | 41600 |
| 2023-01-06 | 43.17 | $23.70 | 79700 |
| 2023-01-05 | 39.85 | $23.43 | 43800 |
| 2023-01-04 | 42.85 | $23.77 | 48800 |
| 2023-01-03 | 41.25 | $23.64 | 67300 |
| 2022-12-30 | 42.55 | $23.79 | 79149 |
| 2022-12-29 | 43.16 | $23.86 | 55400 |
| 2022-12-28 | 42.49 | $23.80 | 41800 |
| 2022-12-27 | 43.97 | $23.98 | 35749 |
| 2022-12-23 | 44.95 | $24.10 | 36402 |
| 2022-12-22 | 41.96 | $23.81 | 39720 |
| 2022-12-21 | 43.35 | $23.99 | 65600 |
| 2022-12-20 | 41.19 | $23.78 | 48907 |
| 2022-12-19 | 39.95 | $23.66 | 55600 |
| 2022-12-16 | 34.71 | $23.18 | 596819 |
| 2022-12-15 | 35.26 | $23.27 | 96834 |
| 2022-12-14 | 38.61 | $23.79 | 60200 |
| 2022-12-13 | 42.67 | $24.34 | 68900 |
| 2022-12-12 | 43.07 | $24.39 | 61800 |
| 2022-12-09 | 40.03 | $24.10 | 54916 |
| 2022-12-08 | 40.67 | $24.19 | 53003 |
| 2022-12-07 | 41.02 | $24.24 | 59640 |
| 2022-12-06 | 43.92 | $24.65 | 74612 |
| 2022-12-05 | 45.73 | $24.89 | 49800 |
| 2022-12-02 | 50.85 | $25.51 | 38100 |
| 2022-12-01 | 52.38 | $25.68 | 52708 |
| 2022-11-30 | 51.32 | $25.55 | 68927 |
| 2022-11-29 | 49.93 | $25.38 | 34300 |
| 2022-11-28 | 51.91 | $25.62 | 49906 |
| 2022-11-25 | 58.97 | $26.38 | 22402 |
| 2022-11-23 | 57.45 | $26.17 | 46328 |
| 2022-11-22 | 60.49 | $26.47 | 59416 |
| 2022-11-21 | 58.47 | $26.18 | 79600 |
| 2022-11-18 | 56.74 | $25.94 | 43000 |
| 2022-11-17 | 55.18 | $25.73 | 46300 |
| 2022-11-16 | 55.45 | $25.76 | 82200 |
| 2022-11-15 | 53.57 | $25.50 | 53534 |
| 2022-11-14 | 49.53 | $24.98 | 58010 |
| 2022-11-11 | 49.45 | $24.97 | 45500 |
| 2022-11-10 | 54.94 | $25.63 | 168800 |
| 2022-11-09 | 54.06 | $25.51 | 50023 |
| 2022-11-08 | 53.92 | $25.49 | 32400 |
| 2022-11-07 | 55.89 | $25.73 | 51100 |
| 2022-11-04 | 54.30 | $25.49 | 49627 |
| 2022-11-03 | 50.10 | $24.90 | 66900 |
| 2022-11-02 | 49.65 | $24.84 | 58332 |
| 2022-11-01 | 52.25 | $25.19 | 60633 |
| 2022-10-31 | 54.01 | $25.42 | 65327 |
| 2022-10-28 | 53.49 | $25.34 | 95500 |
| 2022-10-27 | 50.65 | $24.91 | 89501 |
| 2022-10-26 | 46.69 | $24.36 | 78700 |
| 2022-10-25 | 48.09 | $24.57 | 67000 |
| 2022-10-24 | 47.59 | $24.50 | 67027 |
| 2022-10-21 | 44.33 | $24.05 | 129749 |
| 2022-10-20 | 42.99 | $23.87 | 48000 |
| 2022-10-19 | 49.57 | $24.91 | 36900 |
| 2022-10-18 | 51.51 | $25.18 | 37900 |
| 2022-10-17 | 51.51 | $25.18 | 68512 |
| 2022-10-14 | 48.26 | $24.70 | 65219 |
| 2022-10-13 | 50.68 | $25.06 | 65400 |
| 2022-10-12 | 44.74 | $24.25 | 44211 |
| 2022-10-11 | 42.81 | $24.01 | 33138 |
| 2022-10-10 | 42.33 | $23.95 | 51225 |
| 2022-10-07 | 40.01 | $23.66 | 60300 |
| 2022-10-06 | 42.95 | $24.18 | 27900 |
| 2022-10-05 | 45.12 | $24.54 | 33100 |
| 2022-10-04 | 45.67 | $24.63 | 170700 |
| 2022-10-03 | 39.18 | $23.80 | 50812 |
| 2022-09-30 | 37.21 | $23.57 | 75724 |
| 2022-09-29 | 37.51 | $23.63 | 54306 |
| 2022-09-28 | 38.75 | $23.88 | 61500 |
| 2022-09-27 | 38.05 | $23.79 | 56400 |
| 2022-09-26 | 39.94 | $24.18 | 57041 |
| 2022-09-23 | 41.18 | $24.43 | 40006 |
| 2022-09-22 | 44.44 | $25.05 | 45544 |
| 2022-09-21 | 48.12 | $25.68 | 78500 |
| 2022-09-20 | 48.98 | $25.82 | 58200 |
| 2022-09-19 | 48.98 | $25.82 | 398439 |
| 2022-09-16 | 41.69 | $24.73 | 444700 |
| 2022-09-15 | 50.04 | $26.07 | 57339 |
| 2022-09-14 | 40.59 | $24.95 | 28104 |
| 2022-09-13 | 42.64 | $25.25 | 29800 |
| 2022-09-12 | 48.20 | $25.97 | 21000 |
| 2022-09-09 | 48.45 | $26.00 | 12648 |
| 2022-09-08 | 46.24 | $25.75 | 19804 |
| 2022-09-07 | 47.40 | $25.90 | 15918 |
| 2022-09-06 | 43.94 | $25.51 | 17900 |
| 2022-09-02 | 49.22 | $26.18 | 19903 |
| 2022-09-01 | 50.69 | $26.35 | 15600 |
| 2022-08-31 | 50.45 | $26.32 | 19547 |
| 2022-08-30 | 53.70 | $26.70 | 14800 |
| 2022-08-29 | 52.16 | $26.50 | 13245 |
| 2022-08-26 | 56.15 | $26.95 | 20300 |
| 2022-08-25 | 60.99 | $27.44 | 12444 |
| 2022-08-24 | 57.12 | $26.90 | 25000 |
| 2022-08-23 | 60.39 | $27.21 | 20400 |
| 2022-08-22 | 63.50 | $27.49 | 28600 |
| 2022-08-19 | 70.12 | $28.03 | 22300 |
| 2022-08-18 | 74.50 | $28.35 | 17300 |
| 2022-08-17 | 73.00 | $28.05 | 44000 |
| 2022-08-16 | 72.43 | $27.94 | 32500 |
| 2022-08-15 | 71.87 | $27.83 | 42342 |
| 2022-08-12 | 69.23 | $27.34 | 32044 |
| 2022-08-11 | 63.53 | $26.48 | 18833 |
| 2022-08-10 | 63.38 | $26.46 | 22600 |
| 2022-08-09 | 61.01 | $26.15 | 15200 |
| 2022-08-08 | 60.94 | $26.14 | 20342 |
| 2022-08-05 | 61.52 | $26.19 | 20503 |
| 2022-08-04 | 58.44 | $25.78 | 20449 |
| 2022-08-03 | 60.22 | $25.94 | 38221 |
| 2022-08-02 | 55.73 | $25.38 | 21400 |
| 2022-08-01 | 56.93 | $25.49 | 34600 |
| 2022-07-29 | 60.41 | $25.80 | 28320 |
| 2022-07-28 | 59.27 | $25.65 | 64931 |
| 2022-07-27 | 59.60 | $25.68 | 17700 |
| 2022-07-26 | 57.12 | $25.35 | 9600 |
| 2022-07-25 | 57.83 | $25.42 | 15927 |
| 2022-07-22 | 53.58 | $24.88 | 19000 |
| 2022-07-21 | 56.07 | $25.13 | 18819 |
| 2022-07-20 | 55.83 | $25.10 | 57622 |
| 2022-07-19 | 52.98 | $24.74 | 20836 |
| 2022-07-18 | 47.22 | $24.10 | 25600 |
| 2022-07-15 | 46.24 | $24.00 | 30400 |
| 2022-07-14 | 38.19 | $23.26 | 36900 |
| 2022-07-13 | 40.53 | $23.56 | 25003 |
| 2022-07-12 | 45.76 | $24.15 | 18600 |
| 2022-07-11 | 45.65 | $24.14 | 21807 |
| 2022-07-08 | 46.57 | $24.24 | 19931 |
| 2022-07-07 | 45.84 | $24.17 | 16500 |
| 2022-07-06 | 47.15 | $24.32 | 19223 |
| 2022-07-05 | 48.19 | $24.44 | 16000 |
| 2022-07-01 | 49.31 | $24.57 | 16300 |
| 2022-06-30 | 45.81 | $24.19 | 24200 |
| 2022-06-29 | 45.05 | $24.11 | 14900 |
| 2022-06-28 | 45.27 | $24.14 | 20729 |
| 2022-06-27 | 47.30 | $24.41 | 22027 |
| 2022-06-24 | 49.09 | $24.64 | 62441 |
| 2022-06-23 | 46.33 | $24.31 | 26835 |
| 2022-06-22 | 48.37 | $24.58 | 25246 |
| 2022-06-21 | 46.63 | $24.37 | 20024 |
| 2022-06-17 | 43.82 | $24.04 | 50843 |
| 2022-06-16 | 40.38 | $23.66 | 22900 |
| 2022-06-15 | 44.46 | $24.26 | 39500 |
| 2022-06-14 | 37.34 | $23.55 | 20100 |
| 2022-06-13 | 36.36 | $23.46 | 26400 |
| 2022-06-10 | 38.66 | $23.82 | 8033 |
| 2022-06-09 | 46.71 | $24.85 | 14419 |
| 2022-06-08 | 48.38 | $25.03 | 26429 |
| 2022-06-07 | 51.49 | $25.35 | 16118 |
| 2022-06-06 | 50.26 | $25.22 | 15900 |
| 2022-06-03 | 48.03 | $24.99 | 13746 |
| 2022-06-02 | 50.75 | $25.28 | 17604 |
| 2022-06-01 | 49.15 | $25.11 | 16141 |
| 2022-05-31 | 49.33 | $25.13 | 29500 |
| 2022-05-27 | 47.98 | $24.98 | 13743 |
| 2022-05-26 | 46.53 | $24.82 | 15508 |
| 2022-05-25 | 42.03 | $24.35 | 15300 |
| 2022-05-24 | 42.32 | $24.39 | 24413 |
| 2022-05-23 | 42.59 | $24.43 | 29343 |
| 2022-05-20 | 38.17 | $23.97 | 23300 |
| 2022-05-19 | 37.17 | $23.87 | 39672 |
| 2022-05-18 | 40.00 | $24.33 | 20000 |
| 2022-05-17 | 46.08 | $25.17 | 17400 |
| 2022-05-16 | 40.22 | $24.60 | 16537 |
| 2022-05-13 | 41.42 | $24.76 | 20300 |
| 2022-05-12 | 42.16 | $24.86 | 25700 |
| 2022-05-11 | 44.13 | $25.12 | 18300 |
| 2022-05-10 | 44.03 | $25.11 | 17016 |
| 2022-05-09 | 45.43 | $25.30 | 24300 |
| 2022-05-06 | 45.35 | $25.29 | 18507 |
| 2022-05-05 | 46.91 | $25.51 | 25910 |
| 2022-05-04 | 50.35 | $25.97 | 21930 |
| 2022-05-03 | 45.75 | $25.41 | 18900 |
| 2022-05-02 | 43.89 | $25.20 | 42200 |
| 2022-04-29 | 40.68 | $24.85 | 28700 |
| 2022-04-28 | 43.52 | $25.27 | 28001 |
| 2022-04-27 | 45.76 | $25.58 | 31500 |
| 2022-04-26 | 46.64 | $25.70 | 26327 |
| 2022-04-25 | 49.91 | $26.13 | 29522 |
| 2022-04-22 | 50.70 | $26.23 | 39741 |
| 2022-04-21 | 55.34 | $26.79 | 32900 |
| 2022-04-20 | 54.99 | $26.74 | 39000 |
| 2022-04-19 | 51.84 | $26.30 | 32600 |
| 2022-04-18 | 40.30 | $25.02 | 11200 |
| 2022-04-14 | 40.09 | $25.00 | 17430 |
| 2022-04-13 | 40.78 | $25.10 | 15721 |
| 2022-04-12 | 37.50 | $24.78 | 26400 |
| 2022-04-11 | 36.46 | $24.68 | 33815 |
| 2022-04-08 | 37.72 | $24.89 | 20809 |
| 2022-04-07 | 38.99 | $25.10 | 18100 |
| 2022-04-06 | 41.40 | $25.48 | 24411 |
| 2022-04-05 | 43.48 | $25.79 | 20600 |
| 2022-04-04 | 44.72 | $25.97 | 22843 |
| 2022-04-01 | 46.18 | $26.18 | 22901 |
| 2022-03-31 | 47.16 | $26.32 | 22635 |
| 2022-03-30 | 48.34 | $26.49 | 30212 |
| 2022-03-29 | 54.15 | $27.26 | 19200 |
| 2022-03-28 | 52.09 | $26.97 | 13035 |
| 2022-03-25 | 52.25 | $26.99 | 20323 |
| 2022-03-24 | 51.01 | $26.81 | 13044 |
| 2022-03-23 | 48.47 | $26.45 | 18100 |
| 2022-03-22 | 53.52 | $27.14 | 21500 |
| 2022-03-21 | 53.52 | $27.14 | 38618 |
| 2022-03-18 | 49.68 | $26.58 | 86515 |
| 2022-03-17 | 53.42 | $27.08 | 29800 |
| 2022-03-16 | 57.28 | $27.55 | 29300 |
| 2022-03-15 | 54.56 | $27.14 | 37000 |
| 2022-03-14 | 53.39 | $26.97 | 22300 |
| 2022-03-11 | 51.07 | $26.64 | 33118 |
| 2022-03-10 | 49.33 | $26.40 | 22547 |
| 2022-03-09 | 48.24 | $26.25 | 20125 |
| 2022-03-08 | 45.40 | $25.87 | 42131 |
| 2022-03-07 | 41.38 | $25.37 | 26000 |
| 2022-03-04 | 43.96 | $25.79 | 20012 |
| 2022-03-03 | 48.03 | $26.39 | 23500 |
| 2022-03-02 | 45.39 | $26.06 | 16500 |
| 2022-03-01 | 38.46 | $25.29 | 36421 |
| 2022-02-28 | 44.44 | $26.15 | 32221 |
| 2022-02-25 | 46.77 | $26.44 | 10943 |
| 2022-02-24 | 41.11 | $25.88 | 41611 |
| 2022-02-23 | 45.82 | $26.45 | 33626 |
| 2022-02-22 | 42.64 | $26.16 | 17000 |
| 2022-02-18 | 45.72 | $26.51 | 20700 |
| 2022-02-17 | 46.08 | $26.55 | 20121 |
| 2022-02-16 | 51.38 | $27.10 | 14714 |
| 2022-02-15 | 49.58 | $26.92 | 18600 |
| 2022-02-14 | 47.31 | $26.70 | 14500 |
| 2022-02-11 | 47.96 | $26.77 | 22200 |
| 2022-02-10 | 49.53 | $26.94 | 29700 |
| 2022-02-09 | 51.03 | $27.10 | 25400 |
| 2022-02-08 | 56.74 | $27.66 | 21212 |
| 2022-02-07 | 54.41 | $27.39 | 23600 |
| 2022-02-04 | 55.46 | $27.49 | 36222 |
| 2022-02-03 | 51.83 | $27.08 | 37414 |
| 2022-02-02 | 46.24 | $26.53 | 33737 |
| 2022-02-01 | 46.42 | $26.55 | 39100 |
| 2022-01-31 | 47.89 | $26.71 | 28743 |
| 2022-01-28 | 47.98 | $26.72 | 23530 |
| 2022-01-27 | 45.65 | $26.48 | 19714 |
| 2022-01-26 | 50.77 | $27.05 | 30740 |
| 2022-01-25 | 50.87 | $27.06 | 31000 |
| 2022-01-24 | 50.25 | $26.99 | 45832 |
| 2022-01-21 | 44.97 | $26.43 | 34814 |
| 2022-01-20 | 47.09 | $26.68 | 20615 |
| 2022-01-19 | 51.82 | $27.19 | 23225 |
| 2022-01-18 | 56.70 | $27.65 | 25506 |
| 2022-01-14 | 60.84 | $28.00 | 19718 |
| 2022-01-13 | 57.74 | $27.63 | 21400 |
| 2022-01-12 | 57.13 | $27.56 | 26000 |
| 2022-01-11 | 59.95 | $27.80 | 26600 |
| 2022-01-10 | 59.39 | $27.73 | 38833 |
| 2022-01-07 | 60.07 | $27.79 | 19224 |
| 2022-01-06 | 57.21 | $27.42 | 44127 |
| 2022-01-05 | 51.29 | $26.76 | 46400 |
| 2022-01-04 | 53.75 | $26.99 | 53000 |
| 2022-01-03 | 53.10 | $26.92 | 25941 |
| 2021-12-31 | 49.02 | $26.50 | 14000 |
| 2021-12-30 | 50.51 | $26.65 | 20805 |
| 2021-12-29 | 53.29 | $26.92 | 14900 |
| 2021-12-28 | 53.20 | $26.91 | 58000 |
| 2021-12-27 | 55.33 | $27.12 | 32545 |
| 2021-12-23 | 51.64 | $26.70 | 17100 |
| 2021-12-22 | 49.86 | $26.51 | 40108 |
| 2021-12-21 | 48.53 | $26.37 | 17434 |
| 2021-12-20 | 44.23 | $25.94 | 39436 |
| 2021-12-17 | 46.55 | $26.21 | 71708 |
| 2021-12-16 | 49.09 | $26.49 | 62800 |
| 2021-12-15 | 51.18 | $26.71 | 71739 |
| 2021-12-14 | 52.13 | $26.81 | 48403 |
| 2021-12-13 | 51.88 | $26.78 | 30700 |
| 2021-12-10 | 52.23 | $26.82 | 27748 |
| 2021-12-09 | 52.49 | $26.85 | 24100 |
| 2021-12-08 | 54.51 | $27.09 | 21604 |
| 2021-12-07 | 54.30 | $27.06 | 27900 |
| 2021-12-06 | 54.70 | $27.11 | 32018 |
| 2021-12-03 | 55.40 | $27.20 | 72400 |
| 2021-12-02 | 57.16 | $27.43 | 27014 |
| 2021-12-01 | 51.98 | $26.61 | 72800 |
| 2021-11-30 | 50.16 | $26.35 | 29100 |
| 2021-11-29 | 52.03 | $26.61 | 26408 |
| 2021-11-26 | 54.25 | $26.91 | 44940 |
| 2021-11-24 | 62.41 | $27.88 | 17600 |
| 2021-11-23 | 69.35 | $28.56 | 36300 |
| 2021-11-22 | 67.16 | $28.13 | 33100 |
| 2021-11-19 | 64.08 | $27.59 | 24629 |
| 2021-11-18 | 65.93 | $27.76 | 42300 |
| 2021-11-17 | 63.71 | $27.38 | 24308 |
| 2021-11-16 | 66.98 | $27.68 | 27209 |
| 2021-11-15 | 66.10 | $27.52 | 17838 |
| 2021-11-12 | 65.99 | $27.50 | 43000 |
| 2021-11-11 | 66.19 | $27.52 | 32900 |
| 2021-11-10 | 63.68 | $27.04 | 33100 |
| 2021-11-09 | 61.66 | $26.68 | 19400 |
| 2021-11-08 | 67.96 | $27.31 | 24936 |
| 2021-11-05 | 69.13 | $27.42 | 45910 |
| 2021-11-04 | 62.55 | $26.24 | 25900 |
| 2021-11-03 | 62.76 | $26.26 | 39000 |
| 2021-11-02 | 59.80 | $25.81 | 30430 |
| 2021-11-01 | 59.67 | $25.79 | 32903 |
| 2021-10-29 | 58.88 | $25.67 | 22900 |
| 2021-10-28 | 55.05 | $25.12 | 17000 |
| 2021-10-27 | 53.47 | $24.91 | 38200 |
| 2021-10-26 | 59.08 | $25.51 | 41800 |
| 2021-10-25 | 55.46 | $25.02 | 47300 |
| 2021-10-22 | 48.87 | $24.27 | 31600 |
| 2021-10-21 | 49.24 | $24.31 | 50200 |
| 2021-10-20 | 44.57 | $23.84 | 54500 |
| 2021-10-19 | 47.96 | $24.22 | 27921 |
| 2021-10-18 | 52.01 | $24.63 | 21214 |
| 2021-10-15 | 55.96 | $24.99 | 47900 |
| 2021-10-14 | 54.69 | $24.85 | 19140 |
| 2021-10-13 | 52.65 | $24.63 | 24516 |
| 2021-10-12 | 53.06 | $24.67 | 13206 |
| 2021-10-11 | 52.71 | $24.63 | 13400 |
| 2021-10-08 | 55.69 | $24.93 | 16600 |
| 2021-10-07 | 53.61 | $24.68 | 60038 |
| 2021-10-06 | 49.77 | $24.25 | 34207 |
| 2021-10-05 | 50.70 | $24.35 | 26300 |
| 2021-10-04 | 51.99 | $24.49 | 27303 |
| 2021-10-01 | 53.94 | $24.70 | 33826 |
| 2021-09-30 | 50.94 | $24.34 | 24107 |
| 2021-09-29 | 54.10 | $24.68 | 12200 |
| 2021-09-28 | 53.29 | $24.58 | 23800 |
| 2021-09-27 | 56.02 | $24.87 | 29135 |
| 2021-09-24 | 50.92 | $24.25 | 13311 |
| 2021-09-23 | 47.37 | $23.87 | 18700 |
| 2021-09-22 | 40.85 | $23.26 | 21900 |
| 2021-09-21 | 38.84 | $23.09 | 13949 |
| 2021-09-20 | 40.94 | $23.36 | 36100 |
| 2021-09-17 | 45.52 | $23.89 | 131730 |
| 2021-09-16 | 43.60 | $23.72 | 66600 |
| 2021-09-15 | 49.34 | $24.31 | 58702 |
| 2021-09-14 | 46.02 | $24.02 | 31516 |
| 2021-09-13 | 47.65 | $24.18 | 23734 |
| 2021-09-10 | 44.86 | $23.94 | 33107 |
| 2021-09-09 | 45.63 | $24.02 | 33600 |
| 2021-09-08 | 48.50 | $24.31 | 26648 |
| 2021-09-07 | 50.81 | $24.53 | 21400 |
| 2021-09-03 | 52.76 | $24.71 | 19727 |
| 2021-09-02 | 55.93 | $24.99 | 35200 |
| 2021-09-01 | 53.86 | $24.77 | 29900 |
| 2021-08-31 | 52.01 | $24.58 | 20700 |
| 2021-08-30 | 51.13 | $24.49 | 24600 |
| 2021-08-27 | 56.50 | $24.98 | 49884 |
| 2021-08-26 | 52.33 | $24.55 | 32515 |
| 2021-08-25 | 57.71 | $24.99 | 8700 |
| 2021-08-24 | 59.15 | $25.10 | 26835 |
| 2021-08-23 | 58.61 | $25.04 | 24719 |
| 2021-08-20 | 59.48 | $25.11 | 27500 |
| 2021-08-19 | 59.15 | $25.07 | 40700 |
| 2021-08-18 | 58.27 | $24.96 | 22919 |
| 2021-08-17 | 58.82 | $25.01 | 29700 |
| 2021-08-16 | 58.93 | $25.02 | 33800 |
| 2021-08-13 | 59.43 | $25.07 | 23009 |
| 2021-08-12 | 60.82 | $25.21 | 22803 |
| 2021-08-11 | 61.70 | $25.30 | 18200 |
| 2021-08-10 | 61.89 | $25.32 | 18100 |
| 2021-08-09 | 59.72 | $24.95 | 44611 |
| 2021-08-06 | 61.06 | $25.10 | 97529 |
| 2021-08-05 | 53.77 | $23.99 | 51328 |
| 2021-08-04 | 48.03 | $23.30 | 26324 |
| 2021-08-03 | 48.44 | $23.35 | 27000 |
| 2021-08-02 | 45.50 | $23.02 | 25200 |
| 2021-07-30 | 45.80 | $23.06 | 26700 |
| 2021-07-29 | 48.55 | $23.42 | 21702 |
| 2021-07-28 | 47.55 | $23.30 | 19500 |
| 2021-07-27 | 46.48 | $23.17 | 31034 |
| 2021-07-26 | 46.76 | $23.21 | 18424 |
| 2021-07-23 | 46.15 | $23.13 | 34800 |
| 2021-07-22 | 44.64 | $22.93 | 35600 |
| 2021-07-21 | 45.00 | $22.99 | 37700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.48
2026-07-17
Close Price
$34.27
Vol: 171400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -29.48 | $34.27 | 171400 |
| 2026-07-16 | -2.43 | $35.15 | 151800 |
| 2026-07-15 | -27.81 | $33.98 | 113800 |
| 2026-07-14 | -44.08 | $33.43 | 170810 |
| 2026-07-13 | -36.69 | $33.68 | 145700 |
| 2026-07-10 | -38.46 | $33.62 | 63400 |
| 2026-07-09 | -43.20 | $33.46 | 156800 |
| 2026-07-08 | -55.71 | $32.97 | 209346 |
| 2026-07-07 | -37.75 | $33.38 | 113600 |
| 2026-07-06 | -25.27 | $33.74 | 121700 |
| 2026-07-02 | -24.95 | $33.69 | 163000 |
| 2026-07-01 | -3.77 | $34.32 | 160500 |
| 2026-06-30 | -10.16 | $33.71 | 129000 |
| 2026-06-29 | -7.53 | $33.86 | 149131 |
| 2026-06-26 | -5.60 | $33.97 | 765400 |
| 2026-06-25 | -6.58 | $33.55 | 135900 |
| 2026-06-24 | -1.96 | $33.57 | 206102 |
| 2026-06-23 | -3.45 | $33.06 | 166900 |
| 2026-06-22 | -19.40 | $32.32 | 112423 |
| 2026-06-18 | -22.84 | $32.16 | 516900 |
| 2026-06-17 | -28.23 | $31.91 | 130800 |
| 2026-06-16 | -21.77 | $32.21 | 186000 |
| 2026-06-15 | -14.22 | $32.56 | 231914 |
| 2026-06-12 | -6.64 | $32.80 | 243700 |
| 2026-06-11 | -4.31 | $32.58 | 265946 |
| 2026-06-10 | -5.12 | $32.29 | 121617 |
| 2026-06-09 | -16.93 | $31.77 | 106749 |
| 2026-06-08 | -6.69 | $31.37 | 84938 |
| 2026-06-05 | -11.47 | $31.05 | 134900 |
| 2026-06-04 | -12.00 | $31.00 | 128135 |
| 2026-06-03 | -57.82 | $29.74 | 108400 |
| 2026-06-02 | -20.73 | $30.76 | 108012 |
| 2026-06-01 | -48.15 | $30.16 | 135914 |
| 2026-05-29 | -27.16 | $30.67 | 520147 |
| 2026-05-28 | -21.81 | $30.80 | 116600 |
| 2026-05-27 | -21.81 | $30.80 | 90923 |
| 2026-05-26 | -15.15 | $31.14 | 91436 |
| 2026-05-22 | -33.71 | $30.65 | 87015 |
| 2026-05-21 | -27.65 | $30.81 | 122337 |
| 2026-05-20 | -38.64 | $30.52 | 118200 |
| 2026-05-19 | -61.74 | $29.91 | 107748 |
| 2026-05-18 | -55.68 | $30.07 | 121200 |
| 2026-05-15 | -81.51 | $29.39 | 154315 |
| 2026-05-14 | -48.62 | $30.39 | 97400 |
| 2026-05-13 | -51.38 | $30.31 | 119400 |
| 2026-05-12 | -44.83 | $30.50 | 87442 |
| 2026-05-11 | -36.90 | $30.73 | 75900 |
| 2026-05-08 | -21.38 | $31.18 | 87213 |
| 2026-05-07 | -28.62 | $30.97 | 76103 |
| 2026-05-06 | -29.66 | $30.94 | 79400 |
| 2026-05-05 | -34.83 | $30.79 | 103900 |
| 2026-05-04 | -72.22 | $30.24 | 91402 |
| 2026-05-01 | -43.24 | $30.68 | 78029 |
| 2026-04-30 | -49.13 | $30.38 | 105000 |
| 2026-04-29 | -50.87 | $30.33 | 151004 |
| 2026-04-28 | -16.67 | $31.25 | 122445 |
| 2026-04-27 | -28.25 | $30.80 | 127114 |
| 2026-04-24 | -45.66 | $30.17 | 110634 |
| 2026-04-23 | -36.69 | $30.49 | 115303 |
| 2026-04-22 | -44.26 | $30.22 | 131323 |
| 2026-04-21 | -47.26 | $29.90 | 195200 |
| 2026-04-20 | -20.40 | $30.98 | 165629 |
| 2026-04-17 | -9.66 | $31.35 | 281313 |
| 2026-04-16 | -20.82 | $30.47 | 123406 |
| 2026-04-15 | -20.17 | $30.50 | 111037 |
| 2026-04-14 | -11.93 | $30.88 | 116312 |
| 2026-04-13 | -10.63 | $30.94 | 163633 |
| 2026-04-10 | -4.97 | $31.20 | 127000 |
| 2026-04-09 | -2.32 | $31.31 | 163300 |
| 2026-04-08 | -12.55 | $30.78 | 173713 |
| 2026-04-07 | -1.17 | $30.47 | 166600 |
| 2026-04-06 | -0.81 | $29.94 | 166333 |
| 2026-04-02 | -12.57 | $29.31 | 312000 |
| 2026-04-01 | -12.57 | $29.31 | 136844 |
| 2026-03-31 | -3.90 | $28.96 | 182000 |
| 2026-03-30 | -8.56 | $28.60 | 176200 |
| 2026-03-27 | -17.51 | $28.37 | 146700 |
| 2026-03-26 | -16.61 | $28.56 | 264100 |
| 2026-03-25 | -43.95 | $28.52 | 269700 |
| 2026-03-24 | -48.64 | $28.33 | 264605 |
| 2026-03-23 | -52.59 | $28.17 | 391400 |
| 2026-03-20 | -70.37 | $27.45 | 236200 |
| 2026-03-19 | -66.42 | $27.61 | 200906 |
| 2026-03-18 | -79.75 | $27.07 | 143500 |
| 2026-03-17 | -69.63 | $27.48 | 176031 |
| 2026-03-16 | -71.11 | $27.42 | 161200 |
| 2026-03-13 | -78.27 | $27.13 | 140800 |
| 2026-03-12 | -79.26 | $27.09 | 137100 |
| 2026-03-11 | -86.38 | $26.97 | 81406 |
| 2026-03-10 | -76.34 | $27.42 | 91722 |
| 2026-03-09 | -77.68 | $27.36 | 121300 |
| 2026-03-06 | -84.21 | $27.48 | 125400 |
| 2026-03-05 | -83.01 | $27.86 | 125722 |
| 2026-03-04 | -64.90 | $28.51 | 113100 |
| 2026-03-03 | -71.59 | $28.27 | 116100 |
| 2026-03-02 | -64.35 | $28.53 | 118544 |
| 2026-02-27 | -76.49 | $28.01 | 168449 |
| 2026-02-26 | -30.99 | $29.56 | 115134 |
| 2026-02-25 | -25.05 | $29.69 | 260746 |
| 2026-02-24 | -36.38 | $29.17 | 174734 |
| 2026-02-23 | -37.91 | $29.10 | 235300 |
| 2026-02-20 | -18.74 | $29.98 | 138333 |
| 2026-02-19 | -29.41 | $29.49 | 113033 |
| 2026-02-18 | -29.41 | $29.49 | 150534 |
| 2026-02-17 | -21.35 | $29.86 | 128500 |
| 2026-02-13 | -25.27 | $29.68 | 141800 |
| 2026-02-12 | -28.98 | $29.51 | 195418 |
| 2026-02-11 | -20.33 | $29.85 | 496006 |
| 2026-02-10 | -20.37 | $28.73 | 131907 |
| 2026-02-09 | -10.05 | $29.12 | 85715 |
| 2026-02-06 | -8.99 | $29.16 | 158711 |
| 2026-02-05 | -7.99 | $29.06 | 117000 |
| 2026-02-04 | -9.14 | $29.00 | 173440 |
| 2026-02-03 | -5.78 | $28.62 | 118500 |
| 2026-02-02 | -13.98 | $28.29 | 181347 |
| 2026-01-30 | -29.22 | $27.70 | 129912 |
| 2026-01-29 | -42.21 | $27.30 | 131138 |
| 2026-01-28 | -56.82 | $26.85 | 186600 |
| 2026-01-27 | -50.00 | $27.06 | 126127 |
| 2026-01-26 | -49.03 | $27.09 | 106700 |
| 2026-01-23 | -49.03 | $27.09 | 121611 |
| 2026-01-22 | -13.96 | $28.17 | 122827 |
| 2026-01-21 | -4.87 | $28.06 | 183316 |
| 2026-01-20 | -50.42 | $26.69 | 210944 |
| 2026-01-16 | -35.25 | $27.10 | 200138 |
| 2026-01-15 | -40.56 | $27.00 | 235500 |
| 2026-01-14 | -64.66 | $26.40 | 77000 |
| 2026-01-13 | -83.73 | $25.93 | 85800 |
| 2026-01-12 | -78.57 | $26.06 | 81530 |
| 2026-01-09 | -71.83 | $26.23 | 108300 |
| 2026-01-08 | -61.11 | $26.50 | 184000 |
| 2026-01-07 | -86.11 | $25.87 | 111800 |
| 2026-01-06 | -78.99 | $26.16 | 142500 |
| 2026-01-05 | -79.83 | $26.14 | 272379 |
| 2026-01-02 | -97.46 | $25.74 | 145606 |
| 2025-12-31 | -95.90 | $26.17 | 91127 |
| 2025-12-30 | -84.18 | $26.39 | 79500 |
| 2025-12-29 | -62.39 | $26.63 | 103302 |
| 2025-12-26 | -53.98 | $26.82 | 147023 |
| 2025-12-24 | -49.16 | $26.87 | 79411 |
| 2025-12-23 | -43.94 | $26.88 | 122600 |
| 2025-12-22 | -26.18 | $27.15 | 121200 |
| 2025-12-19 | -17.01 | $27.37 | 278900 |
| 2025-12-18 | -5.78 | $27.80 | 121100 |
| 2025-12-17 | -10.33 | $27.60 | 107300 |
| 2025-12-16 | -7.51 | $27.72 | 117000 |
| 2025-12-15 | -4.46 | $27.85 | 127817 |
| 2025-12-12 | -2.84 | $27.88 | 164901 |
| 2025-12-11 | -5.92 | $27.75 | 142311 |
| 2025-12-10 | -3.77 | $27.61 | 203200 |
| 2025-12-09 | -15.54 | $26.66 | 83000 |
| 2025-12-08 | -18.77 | $26.55 | 129048 |
| 2025-12-05 | -19.35 | $26.53 | 161928 |
| 2025-12-04 | -7.33 | $26.94 | 123100 |
| 2025-12-03 | -1.25 | $26.95 | 117816 |
| 2025-12-02 | -12.77 | $26.17 | 154042 |
| 2025-12-01 | -6.11 | $26.24 | 143111 |
| 2025-11-28 | -11.57 | $25.92 | 57911 |
| 2025-11-26 | -1.24 | $26.17 | 152923 |
| 2025-11-25 | -2.20 | $26.00 | 122503 |
| 2025-11-24 | -16.86 | $25.21 | 116639 |
| 2025-11-21 | -27.91 | $25.02 | 113040 |
| 2025-11-20 | -75.58 | $24.20 | 142800 |
| 2025-11-19 | -86.05 | $24.02 | 59718 |
| 2025-11-18 | -94.34 | $24.00 | 75200 |
| 2025-11-17 | -76.47 | $24.33 | 151426 |
| 2025-11-14 | -24.41 | $24.98 | 88800 |
| 2025-11-13 | -18.52 | $25.00 | 114024 |
| 2025-11-12 | -17.04 | $25.04 | 75005 |
| 2025-11-11 | -0.84 | $25.15 | 59321 |
| 2025-11-10 | -9.52 | $24.89 | 110300 |
| 2025-11-07 | -10.86 | $24.77 | 89740 |
| 2025-11-06 | -24.43 | $24.47 | 63302 |
| 2025-11-05 | -14.48 | $24.69 | 86100 |
| 2025-11-04 | -24.89 | $24.46 | 113504 |
| 2025-11-03 | -22.17 | $24.52 | 138736 |
| 2025-10-31 | -18.55 | $24.60 | 82912 |
| 2025-10-30 | -36.65 | $24.20 | 95223 |
| 2025-10-29 | -32.58 | $24.29 | 163110 |
| 2025-10-28 | -25.34 | $24.45 | 71621 |
| 2025-10-27 | -43.23 | $24.52 | 93000 |
| 2025-10-24 | -35.97 | $24.74 | 59600 |
| 2025-10-23 | -50.50 | $24.30 | 85317 |
| 2025-10-22 | -47.52 | $24.39 | 106300 |
| 2025-10-21 | -57.66 | $24.21 | 82100 |
| 2025-10-20 | -59.59 | $24.19 | 130600 |
| 2025-10-17 | -89.24 | $23.17 | 118322 |
| 2025-10-16 | -97.04 | $23.04 | 159139 |
| 2025-10-15 | -69.16 | $24.46 | 87048 |
| 2025-10-14 | -63.24 | $24.65 | 95747 |
| 2025-10-13 | -87.85 | $23.86 | 136349 |
| 2025-10-10 | -96.55 | $23.60 | 208300 |
| 2025-10-09 | -72.10 | $24.38 | 135200 |
| 2025-10-08 | -73.67 | $24.33 | 130930 |
| 2025-10-07 | -74.29 | $24.31 | 137900 |
| 2025-10-06 | -73.67 | $24.33 | 104937 |
| 2025-10-03 | -82.76 | $24.04 | 123200 |
| 2025-10-02 | -95.92 | $23.62 | 108600 |
| 2025-10-01 | -86.17 | $24.00 | 99331 |
| 2025-09-30 | -88.89 | $24.20 | 104800 |
| 2025-09-29 | -91.84 | $24.43 | 114445 |
| 2025-09-26 | -95.63 | $24.93 | 70639 |
| 2025-09-25 | -92.93 | $25.11 | 97400 |
| 2025-09-24 | -98.85 | $25.23 | 129800 |
| 2025-09-23 | -78.74 | $25.58 | 140027 |
| 2025-09-22 | -65.52 | $25.81 | 179444 |
| 2025-09-19 | -40.82 | $26.15 | 544525 |
| 2025-09-18 | -13.64 | $26.65 | 155800 |
| 2025-09-17 | -57.73 | $25.68 | 155909 |
| 2025-09-16 | -69.55 | $25.42 | 104524 |
| 2025-09-15 | -52.54 | $25.71 | 86232 |
| 2025-09-12 | -48.31 | $25.81 | 83414 |
| 2025-09-11 | -36.44 | $26.05 | 100800 |
| 2025-09-10 | -37.88 | $25.84 | 69631 |
| 2025-09-09 | -25.06 | $25.90 | 108800 |
| 2025-09-08 | -16.34 | $26.20 | 118500 |
| 2025-09-05 | -17.34 | $26.05 | 87600 |
| 2025-09-04 | -12.03 | $26.31 | 103400 |
| 2025-09-03 | -17.67 | $26.01 | 134048 |
| 2025-09-02 | -16.35 | $26.08 | 144923 |
| 2025-08-29 | -12.03 | $26.31 | 97500 |
| 2025-08-28 | -8.08 | $26.52 | 79741 |
| 2025-08-27 | -2.09 | $26.78 | 91530 |
| 2025-08-26 | -1.38 | $26.63 | 85528 |
| 2025-08-25 | -5.44 | $26.15 | 81736 |
| 2025-08-22 | -1.88 | $26.32 | 244117 |
| 2025-08-21 | -11.70 | $24.95 | 102007 |
| 2025-08-20 | -10.11 | $25.01 | 98600 |
| 2025-08-19 | -13.30 | $24.89 | 105000 |
| 2025-08-18 | -10.90 | $24.98 | 185400 |
| 2025-08-15 | -7.98 | $25.09 | 521800 |
| 2025-08-14 | -2.19 | $25.21 | 196000 |
| 2025-08-13 | -0.31 | $24.85 | 199400 |
| 2025-08-12 | -24.68 | $24.01 | 157911 |
| 2025-08-11 | -69.94 | $22.58 | 94000 |
| 2025-08-08 | -76.90 | $22.36 | 167548 |
| 2025-08-07 | -95.57 | $21.77 | 167800 |
| 2025-08-06 | -92.96 | $22.28 | 108520 |
| 2025-08-05 | -83.70 | $22.53 | 115134 |
| 2025-08-04 | -82.22 | $22.57 | 153700 |
| 2025-08-01 | -86.84 | $22.48 | 216637 |
| 2025-07-31 | -88.46 | $22.95 | 240100 |
| 2025-07-30 | -94.25 | $23.15 | 237930 |
| 2025-07-29 | -67.88 | $23.48 | 183943 |
| 2025-07-28 | -39.90 | $24.00 | 225347 |
| 2025-07-25 | -36.62 | $24.01 | 209300 |
| 2025-07-24 | -15.79 | $24.40 | 155631 |
| 2025-07-23 | -19.92 | $24.23 | 329200 |
| 2025-07-22 | -42.27 | $23.57 | 79613 |
| 2025-07-21 | -27.94 | $23.74 | 109400 |
| 2025-07-18 | -27.59 | $23.70 | 83318 |
| 2025-07-17 | -10.63 | $24.18 | 164700 |
| 2025-07-16 | -22.15 | $23.82 | 92819 |
| 2025-07-15 | -21.82 | $23.83 | 155235 |
| 2025-07-14 | -7.17 | $24.28 | 199600 |
| 2025-07-11 | -26.71 | $23.68 | 100900 |
| 2025-07-10 | -9.12 | $24.22 | 115000 |
| 2025-07-09 | -10.10 | $24.19 | 98100 |
| 2025-07-08 | -12.38 | $24.12 | 85300 |
| 2025-07-07 | -14.01 | $24.07 | 85200 |
| 2025-07-03 | -1.53 | $24.41 | 69400 |
| 2025-07-02 | -3.10 | $24.00 | 106700 |
| 2025-07-01 | -10.68 | $23.70 | 121728 |
| 2025-06-30 | -15.23 | $22.86 | 80507 |
| 2025-06-27 | -13.71 | $22.89 | 146116 |
| 2025-06-26 | -7.14 | $22.88 | 37024 |
| 2025-06-25 | -36.26 | $22.35 | 47007 |
| 2025-06-24 | -20.33 | $22.64 | 37100 |
| 2025-06-23 | -30.22 | $22.46 | 43034 |
| 2025-06-20 | -61.54 | $21.89 | 97200 |
| 2025-06-18 | -68.13 | $21.77 | 60800 |
| 2025-06-17 | -81.87 | $21.52 | 43900 |
| 2025-06-16 | -71.98 | $21.70 | 67709 |
| 2025-06-13 | -64.48 | $21.84 | 91100 |
| 2025-06-12 | -47.72 | $22.22 | 54129 |
| 2025-06-11 | -52.68 | $22.16 | 56128 |
| 2025-06-10 | -55.04 | $22.26 | 38748 |
| 2025-06-09 | -68.91 | $21.93 | 44600 |
| 2025-06-06 | -66.81 | $21.98 | 60015 |
| 2025-06-05 | -91.18 | $21.40 | 75800 |
| 2025-06-04 | -95.69 | $21.35 | 50200 |
| 2025-06-03 | -79.31 | $21.73 | 48600 |
| 2025-06-02 | -93.48 | $21.42 | 92840 |
| 2025-05-30 | -94.53 | $21.67 | 55800 |
| 2025-05-29 | -72.14 | $22.12 | 40700 |
| 2025-05-28 | -68.61 | $22.04 | 60803 |
| 2025-05-27 | -52.02 | $22.41 | 46500 |
| 2025-05-23 | -82.06 | $21.74 | 44400 |
| 2025-05-22 | -71.30 | $21.98 | 94749 |
| 2025-05-21 | -66.82 | $22.08 | 90300 |
| 2025-05-20 | -34.53 | $22.80 | 84600 |
| 2025-05-19 | -33.76 | $22.78 | 52300 |
| 2025-05-16 | -29.21 | $22.79 | 64000 |
| 2025-05-15 | -20.22 | $23.03 | 77200 |
| 2025-05-14 | -24.34 | $22.83 | 86040 |
| 2025-05-13 | -8.18 | $23.26 | 59721 |
| 2025-05-12 | -4.84 | $23.32 | 113616 |
| 2025-05-09 | -22.48 | $22.47 | 33200 |
| 2025-05-08 | -18.44 | $22.61 | 87207 |
| 2025-05-07 | -27.67 | $22.29 | 49600 |
| 2025-05-06 | -25.07 | $22.38 | 40839 |
| 2025-05-05 | -17.57 | $22.57 | 76902 |
| 2025-05-02 | -11.48 | $22.56 | 47500 |
| 2025-05-01 | -23.28 | $21.99 | 53041 |
| 2025-04-30 | -24.43 | $21.95 | 62100 |
| 2025-04-29 | -18.39 | $22.16 | 57247 |
| 2025-04-28 | -25.29 | $21.92 | 49303 |
| 2025-04-25 | -38.13 | $21.90 | 58444 |
| 2025-04-24 | -32.37 | $22.14 | 76224 |
| 2025-04-23 | -42.21 | $21.73 | 58700 |
| 2025-04-22 | -40.53 | $21.80 | 52200 |
| 2025-04-21 | -56.12 | $21.15 | 75712 |
| 2025-04-17 | -50.84 | $21.37 | 90927 |
| 2025-04-16 | -53.96 | $21.24 | 95500 |
| 2025-04-15 | -63.31 | $20.85 | 155514 |
| 2025-04-14 | -61.15 | $20.94 | 113030 |
| 2025-04-11 | -68.82 | $20.62 | 87533 |
| 2025-04-10 | -62.83 | $20.87 | 124625 |
| 2025-04-09 | -42.45 | $21.72 | 116500 |
| 2025-04-08 | -64.99 | $20.78 | 152530 |
| 2025-04-07 | -72.18 | $20.48 | 104247 |
| 2025-04-04 | -77.22 | $20.27 | 85000 |
| 2025-04-03 | -98.35 | $20.58 | 76307 |
| 2025-04-02 | -49.07 | $22.51 | 58000 |
| 2025-04-01 | -69.41 | $22.34 | 68400 |
| 2025-03-31 | -73.33 | $22.25 | 65112 |
| 2025-03-28 | -77.45 | $22.26 | 54104 |
| 2025-03-27 | -64.41 | $22.83 | 90103 |
| 2025-03-26 | -70.93 | $22.57 | 37200 |
| 2025-03-25 | -70.43 | $22.59 | 70133 |
| 2025-03-24 | -64.41 | $22.83 | 62500 |
| 2025-03-21 | -81.25 | $22.16 | 169400 |
| 2025-03-20 | -73.41 | $22.62 | 31300 |
| 2025-03-19 | -65.71 | $22.97 | 75111 |
| 2025-03-18 | -76.01 | $22.54 | 64900 |
| 2025-03-17 | -75.05 | $22.65 | 46100 |
| 2025-03-14 | -75.35 | $22.80 | 91945 |
| 2025-03-13 | -92.83 | $22.39 | 48300 |
| 2025-03-12 | -89.04 | $22.58 | 89000 |
| 2025-03-11 | -98.53 | $22.36 | 81034 |
| 2025-03-10 | -97.65 | $22.48 | 76011 |
| 2025-03-07 | -90.05 | $23.34 | 125215 |
| 2025-03-06 | -89.25 | $23.48 | 66319 |
| 2025-03-05 | -97.61 | $23.78 | 66902 |
| 2025-03-04 | -94.60 | $24.07 | 57200 |
| 2025-03-03 | -83.88 | $24.76 | 57727 |
| 2025-02-28 | -76.92 | $24.95 | 65100 |
| 2025-02-27 | -78.39 | $24.91 | 81400 |
| 2025-02-26 | -85.35 | $24.72 | 101600 |
| 2025-02-25 | -76.56 | $24.96 | 90211 |
| 2025-02-24 | -82.42 | $24.80 | 74000 |
| 2025-02-21 | -66.67 | $25.23 | 54600 |
| 2025-02-20 | -49.45 | $25.70 | 38334 |
| 2025-02-19 | -39.93 | $25.96 | 46608 |
| 2025-02-18 | -27.47 | $26.30 | 46400 |
| 2025-02-14 | -29.58 | $26.13 | 43015 |
| 2025-02-13 | -12.66 | $26.30 | 51007 |
| 2025-02-12 | -14.65 | $26.23 | 115107 |
| 2025-02-11 | -0.87 | $26.66 | 77111 |
| 2025-02-10 | -4.40 | $26.23 | 169800 |
| 2025-02-07 | -3.30 | $26.21 | 95400 |
| 2025-02-06 | 0.00 | $26.15 | 83336 |
| 2025-02-05 | -8.00 | $25.85 | 109500 |
| 2025-02-04 | -19.20 | $25.43 | 66327 |
| 2025-02-03 | -29.60 | $25.04 | 86002 |
| 2025-01-31 | -22.67 | $25.30 | 128200 |
| 2025-01-30 | -24.53 | $25.23 | 108700 |
| 2025-01-29 | -13.33 | $25.65 | 88101 |
| 2025-01-28 | -11.44 | $25.42 | 88001 |
| 2025-01-27 | -6.45 | $25.59 | 93000 |
| 2025-01-24 | -5.94 | $25.25 | 89121 |
| 2025-01-23 | -11.88 | $25.07 | 177834 |
| 2025-01-22 | -22.71 | $24.85 | 152200 |
| 2025-01-21 | -31.64 | $24.95 | 127700 |
| 2025-01-17 | -60.13 | $24.31 | 107018 |
| 2025-01-16 | -69.83 | $23.99 | 141900 |
| 2025-01-15 | -71.73 | $23.89 | 176108 |
| 2025-01-14 | -73.30 | $23.81 | 171747 |
| 2025-01-13 | -82.58 | $23.32 | 129602 |
| 2025-01-10 | -84.43 | $23.25 | 124300 |
| 2025-01-08 | -91.69 | $24.11 | 41219 |
| 2025-01-07 | -93.97 | $24.12 | 43621 |
| 2025-01-06 | -92.86 | $24.33 | 45400 |
| 2025-01-03 | -86.02 | $24.63 | 36200 |
| 2025-01-02 | -96.42 | $24.53 | 43800 |
| 2024-12-31 | -89.35 | $24.86 | 50404 |
| 2024-12-30 | -88.30 | $24.91 | 30500 |
| 2024-12-27 | -94.84 | $24.90 | 42022 |
| 2024-12-26 | -83.38 | $25.35 | 29300 |
| 2024-12-24 | -83.64 | $25.34 | 17431 |
| 2024-12-23 | -89.28 | $25.17 | 48646 |
| 2024-12-20 | -85.31 | $25.34 | 131533 |
| 2024-12-19 | -99.49 | $25.07 | 40234 |
| 2024-12-18 | -91.79 | $25.42 | 76003 |
| 2024-12-17 | -95.48 | $26.89 | 51200 |
| 2024-12-16 | -75.94 | $27.39 | 33839 |
| 2024-12-13 | -82.55 | $27.25 | 41700 |
| 2024-12-12 | -70.98 | $27.41 | 36700 |
| 2024-12-11 | -65.18 | $27.54 | 66423 |
| 2024-12-10 | -71.37 | $27.41 | 46623 |
| 2024-12-09 | -71.81 | $27.40 | 45300 |
| 2024-12-06 | -67.84 | $27.49 | 32000 |
| 2024-12-05 | -60.64 | $27.74 | 32439 |
| 2024-12-04 | -55.73 | $27.88 | 47621 |
| 2024-12-03 | -38.40 | $27.85 | 53900 |
| 2024-12-02 | -23.92 | $28.29 | 54800 |
| 2024-11-29 | -33.01 | $27.91 | 38700 |
| 2024-11-27 | -25.60 | $28.22 | 51915 |
| 2024-11-26 | -21.33 | $28.26 | 58100 |
| 2024-11-25 | -18.84 | $28.38 | 62800 |
| 2024-11-22 | -24.02 | $28.13 | 47600 |
| 2024-11-21 | -35.40 | $27.58 | 63100 |
| 2024-11-20 | -38.30 | $27.44 | 49600 |
| 2024-11-19 | -35.20 | $27.59 | 41122 |
| 2024-11-18 | -37.79 | $27.31 | 44600 |
| 2024-11-15 | -30.07 | $27.63 | 47224 |
| 2024-11-14 | -24.46 | $27.94 | 41800 |
| 2024-11-13 | -25.72 | $27.87 | 52500 |
| 2024-11-12 | -15.94 | $28.41 | 79635 |
| 2024-11-11 | -9.24 | $28.78 | 55340 |
| 2024-11-08 | -26.63 | $27.82 | 52400 |
| 2024-11-07 | -25.56 | $27.70 | 99727 |
| 2024-11-06 | -0.62 | $29.25 | 289513 |
| 2024-11-05 | -12.61 | $25.84 | 37432 |
| 2024-11-04 | -22.35 | $25.50 | 39709 |
| 2024-11-01 | -27.10 | $25.28 | 45300 |
| 2024-10-31 | -22.28 | $25.38 | 43600 |
| 2024-10-30 | -11.74 | $25.80 | 32812 |
| 2024-10-29 | -11.81 | $25.58 | 35100 |
| 2024-10-28 | -1.69 | $26.00 | 50000 |
| 2024-10-25 | -19.21 | $25.20 | 50226 |
| 2024-10-24 | -4.04 | $25.48 | 39426 |
| 2024-10-23 | -1.11 | $25.47 | 41249 |
| 2024-10-22 | 0.00 | $25.35 | 29700 |
| 2024-10-21 | -41.85 | $23.81 | 36900 |
| 2024-10-18 | -13.85 | $24.72 | 38500 |
| 2024-10-17 | -9.86 | $25.03 | 36500 |
| 2024-10-16 | -22.07 | $24.78 | 51528 |
| 2024-10-15 | -27.79 | $24.57 | 43000 |
| 2024-10-14 | -41.96 | $24.05 | 29208 |
| 2024-10-11 | -42.51 | $24.03 | 30200 |
| 2024-10-10 | -67.03 | $23.13 | 22542 |
| 2024-10-09 | -66.21 | $23.16 | 25017 |
| 2024-10-08 | -65.94 | $23.17 | 36000 |
| 2024-10-07 | -65.67 | $23.18 | 35901 |
| 2024-10-04 | -72.21 | $22.94 | 37144 |
| 2024-10-03 | -86.92 | $22.40 | 47922 |
| 2024-10-02 | -80.93 | $22.62 | 39215 |
| 2024-10-01 | -91.92 | $22.86 | 53700 |
| 2024-09-30 | -51.52 | $24.06 | 29600 |
| 2024-09-27 | -71.72 | $23.46 | 47100 |
| 2024-09-26 | -71.38 | $23.47 | 92507 |
| 2024-09-25 | -60.27 | $23.80 | 40900 |
| 2024-09-24 | -49.16 | $24.13 | 25741 |
| 2024-09-23 | -35.02 | $24.55 | 38800 |
| 2024-09-20 | -25.59 | $24.83 | 178800 |
| 2024-09-19 | -9.76 | $25.30 | 50700 |
| 2024-09-18 | -22.97 | $24.80 | 69439 |
| 2024-09-17 | -28.24 | $24.45 | 62935 |
| 2024-09-16 | -22.92 | $24.47 | 41000 |
| 2024-09-13 | -47.50 | $23.88 | 76900 |
| 2024-09-12 | -59.43 | $23.57 | 46500 |
| 2024-09-11 | -57.05 | $23.28 | 35500 |
| 2024-09-10 | -53.11 | $23.40 | 29424 |
| 2024-09-09 | -59.44 | $23.10 | 49548 |
| 2024-09-06 | -67.80 | $22.83 | 18924 |
| 2024-09-05 | -57.59 | $23.16 | 20927 |
| 2024-09-04 | -51.08 | $23.37 | 24947 |
| 2024-09-03 | -32.20 | $23.98 | 40116 |
| 2024-08-30 | -21.98 | $24.31 | 23300 |
| 2024-08-29 | -19.81 | $24.38 | 32600 |
| 2024-08-28 | -32.30 | $24.41 | 33000 |
| 2024-08-27 | -42.16 | $24.41 | 18200 |
| 2024-08-26 | -31.35 | $24.90 | 58100 |
| 2024-08-23 | -33.11 | $24.82 | 62529 |
| 2024-08-22 | -74.39 | $22.95 | 17134 |
| 2024-08-21 | -74.47 | $22.99 | 15832 |
| 2024-08-20 | -73.82 | $23.12 | 28828 |
| 2024-08-19 | -70.47 | $23.29 | 19034 |
| 2024-08-16 | -73.23 | $23.15 | 16346 |
| 2024-08-15 | -78.15 | $22.90 | 37100 |
| 2024-08-14 | -90.35 | $22.28 | 34348 |
| 2024-08-13 | -90.55 | $22.27 | 21500 |
| 2024-08-12 | -99.61 | $21.81 | 27300 |
| 2024-08-09 | -85.10 | $22.30 | 24800 |
| 2024-08-08 | -78.19 | $22.39 | 24329 |
| 2024-08-07 | -72.51 | $21.99 | 28645 |
| 2024-08-06 | -60.53 | $22.30 | 40300 |
| 2024-08-05 | -60.13 | $22.27 | 59013 |
| 2024-08-02 | -44.92 | $23.29 | 48800 |
| 2024-08-01 | -32.62 | $24.27 | 57521 |
| 2024-07-31 | -15.18 | $25.66 | 57939 |
| 2024-07-30 | -15.06 | $25.67 | 31514 |
| 2024-07-29 | -16.69 | $25.54 | 39200 |
| 2024-07-26 | -9.28 | $26.13 | 63000 |
| 2024-07-25 | -9.16 | $26.14 | 69200 |
| 2024-07-24 | -18.39 | $25.39 | 102200 |
| 2024-07-23 | -1.12 | $25.90 | 86906 |
| 2024-07-22 | -9.59 | $24.10 | 73300 |
| 2024-07-19 | -11.13 | $24.01 | 48600 |
| 2024-07-18 | -15.51 | $23.56 | 62700 |
| 2024-07-17 | -2.10 | $23.95 | 60407 |
| 2024-07-16 | -0.22 | $23.39 | 103300 |
| 2024-07-15 | -5.48 | $22.40 | 64745 |
| 2024-07-12 | -15.09 | $21.39 | 56616 |
| 2024-07-11 | -2.92 | $21.35 | 57627 |
| 2024-07-10 | -30.46 | $19.97 | 19000 |
| 2024-07-09 | -50.76 | $19.57 | 20700 |
| 2024-07-08 | -54.31 | $19.50 | 19300 |
| 2024-07-05 | -63.45 | $19.32 | 49400 |
| 2024-07-03 | -37.56 | $19.83 | 19119 |
| 2024-07-02 | -13.71 | $20.30 | 25100 |
| 2024-07-01 | -35.53 | $19.87 | 38528 |
| 2024-06-28 | -8.12 | $20.41 | 225800 |
| 2024-06-27 | -23.62 | $19.57 | 20600 |
| 2024-06-26 | -44.09 | $19.31 | 42224 |
| 2024-06-25 | -70.87 | $18.97 | 18400 |
| 2024-06-24 | -68.18 | $19.02 | 33632 |
| 2024-06-21 | -75.88 | $19.01 | 82801 |
| 2024-06-20 | -63.74 | $19.22 | 19905 |
| 2024-06-18 | -49.71 | $19.46 | 30315 |
| 2024-06-17 | -64.21 | $19.28 | 37416 |
| 2024-06-14 | -85.02 | $18.91 | 76500 |
| 2024-06-13 | -80.19 | $19.01 | 36900 |
| 2024-06-12 | -69.08 | $19.24 | 39037 |
| 2024-06-11 | -78.74 | $19.04 | 37800 |
| 2024-06-10 | -90.95 | $18.86 | 22820 |
| 2024-06-07 | -97.08 | $19.01 | 21513 |
| 2024-06-06 | -83.63 | $19.24 | 21000 |
| 2024-06-05 | -94.15 | $19.06 | 36900 |
| 2024-06-04 | -90.64 | $19.12 | 103615 |
| 2024-06-03 | -89.22 | $19.18 | 28416 |
| 2024-05-31 | -76.05 | $19.40 | 54900 |
| 2024-05-30 | -77.25 | $19.38 | 23416 |
| 2024-05-29 | -97.01 | $19.05 | 30700 |
| 2024-05-28 | -55.91 | $19.63 | 28800 |
| 2024-05-24 | -48.92 | $19.76 | 20915 |
| 2024-05-23 | -55.38 | $19.64 | 36400 |
| 2024-05-22 | -24.19 | $20.22 | 26500 |
| 2024-05-21 | -23.66 | $20.23 | 19234 |
| 2024-05-20 | -39.25 | $19.94 | 24911 |
| 2024-05-17 | -6.90 | $20.53 | 33100 |
| 2024-05-16 | -3.20 | $20.45 | 38700 |
| 2024-05-15 | 0.00 | $20.25 | 28844 |
| 2024-05-14 | -8.14 | $20.06 | 24600 |
| 2024-05-13 | -13.20 | $19.91 | 34400 |
| 2024-05-10 | -5.65 | $20.08 | 26300 |
| 2024-05-09 | -0.43 | $20.04 | 43637 |
| 2024-05-08 | -6.64 | $19.85 | 28100 |
| 2024-05-07 | -13.72 | $19.69 | 35112 |
| 2024-05-06 | -5.07 | $19.80 | 30400 |
| 2024-05-03 | -16.13 | $19.56 | 30724 |
| 2024-05-02 | -23.50 | $19.40 | 41325 |
| 2024-05-01 | -44.35 | $19.02 | 53300 |
| 2024-04-30 | -45.22 | $19.00 | 44000 |
| 2024-04-29 | -47.83 | $18.94 | 27711 |
| 2024-04-26 | -48.05 | $19.07 | 33321 |
| 2024-04-25 | -45.19 | $19.22 | 41900 |
| 2024-04-24 | -40.74 | $19.34 | 37600 |
| 2024-04-23 | -44.07 | $19.25 | 35500 |
| 2024-04-22 | -46.30 | $19.19 | 80649 |
| 2024-04-19 | -64.29 | $18.74 | 64600 |
| 2024-04-18 | -79.86 | $18.31 | 75127 |
| 2024-04-17 | -89.20 | $18.05 | 49226 |
| 2024-04-16 | -74.91 | $18.46 | 30942 |
| 2024-04-15 | -93.57 | $19.01 | 137600 |
| 2024-04-12 | -74.27 | $19.34 | 28800 |
| 2024-04-11 | -85.38 | $19.15 | 37400 |
| 2024-04-10 | -87.72 | $19.11 | 67522 |
| 2024-04-09 | -70.00 | $19.77 | 16600 |
| 2024-04-08 | -71.67 | $19.75 | 16100 |
| 2024-04-05 | -85.71 | $19.59 | 26900 |
| 2024-04-04 | -75.94 | $19.73 | 39146 |
| 2024-04-03 | -78.20 | $19.70 | 32601 |
| 2024-04-02 | -89.47 | $19.55 | 35444 |
| 2024-04-01 | -50.78 | $20.09 | 39700 |
| 2024-03-28 | -26.92 | $20.39 | 68000 |
| 2024-03-27 | -46.92 | $20.13 | 45723 |
| 2024-03-26 | -70.77 | $19.82 | 20019 |
| 2024-03-25 | -61.65 | $19.95 | 24600 |
| 2024-03-22 | -63.91 | $19.92 | 19001 |
| 2024-03-21 | -27.07 | $20.41 | 64400 |
| 2024-03-20 | -25.56 | $20.43 | 51707 |
| 2024-03-19 | -78.95 | $19.72 | 39900 |
| 2024-03-18 | -92.54 | $19.54 | 37701 |
| 2024-03-15 | -61.59 | $20.02 | 123200 |
| 2024-03-14 | -86.55 | $19.67 | 45700 |
| 2024-03-13 | -64.33 | $20.05 | 38713 |
| 2024-03-12 | -55.56 | $20.20 | 23216 |
| 2024-03-11 | -51.01 | $20.41 | 19108 |
| 2024-03-08 | -55.05 | $20.33 | 28525 |
| 2024-03-07 | -57.07 | $20.29 | 28500 |
| 2024-03-06 | -54.04 | $20.35 | 55200 |
| 2024-03-05 | -63.13 | $20.17 | 115103 |
| 2024-03-04 | -74.75 | $19.94 | 48137 |
| 2024-03-01 | -79.80 | $19.84 | 46400 |
| 2024-02-29 | -74.75 | $19.99 | 77811 |
| 2024-02-28 | -96.79 | $19.57 | 34800 |
| 2024-02-27 | -85.58 | $19.94 | 26408 |
| 2024-02-26 | -84.95 | $19.96 | 31700 |
| 2024-02-23 | -80.99 | $20.13 | 23900 |
| 2024-02-22 | -84.21 | $20.02 | 39324 |
| 2024-02-21 | -69.88 | $20.51 | 26045 |
| 2024-02-20 | -67.84 | $20.58 | 41629 |
| 2024-02-16 | -65.20 | $20.67 | 39200 |
| 2024-02-15 | -56.43 | $20.97 | 46720 |
| 2024-02-14 | -80.12 | $20.16 | 46944 |
| 2024-02-13 | -86.55 | $19.94 | 103900 |
| 2024-02-12 | -49.42 | $21.21 | 52519 |
| 2024-02-09 | -65.50 | $20.66 | 53600 |
| 2024-02-08 | -74.85 | $20.34 | 42946 |
| 2024-02-07 | -85.38 | $19.98 | 45408 |
| 2024-02-06 | -92.66 | $20.25 | 40000 |
| 2024-02-05 | -97.79 | $20.24 | 52833 |
| 2024-02-02 | -89.30 | $20.73 | 42600 |
| 2024-02-01 | -75.72 | $21.06 | 69635 |
| 2024-01-31 | -64.05 | $21.35 | 51500 |
| 2024-01-30 | -15.29 | $22.53 | 31500 |
| 2024-01-29 | -20.16 | $22.54 | 36000 |
| 2024-01-26 | -26.57 | $22.58 | 38040 |
| 2024-01-25 | -28.42 | $22.57 | 103300 |
| 2024-01-24 | -37.67 | $22.30 | 93724 |
| 2024-01-23 | -68.15 | $21.41 | 33200 |
| 2024-01-22 | -55.82 | $21.77 | 35037 |
| 2024-01-19 | -86.30 | $20.88 | 70200 |
| 2024-01-18 | -79.45 | $21.08 | 51447 |
| 2024-01-17 | -83.90 | $20.95 | 68900 |
| 2024-01-16 | -95.62 | $20.78 | 50900 |
| 2024-01-12 | -85.99 | $21.19 | 51200 |
| 2024-01-11 | -76.69 | $21.36 | 56224 |
| 2024-01-10 | -62.13 | $21.71 | 37105 |
| 2024-01-09 | -61.76 | $21.72 | 41000 |
| 2024-01-08 | -42.14 | $22.22 | 47426 |
| 2024-01-05 | -45.45 | $22.00 | 129821 |
| 2024-01-04 | -44.16 | $22.04 | 75326 |
| 2024-01-03 | -46.10 | $21.98 | 60000 |
| 2024-01-02 | -27.27 | $22.56 | 50913 |
| 2023-12-29 | -22.07 | $22.59 | 46647 |
| 2023-12-28 | -8.72 | $23.08 | 45700 |
| 2023-12-27 | -5.45 | $23.20 | 34100 |
| 2023-12-26 | -3.01 | $23.27 | 28500 |
| 2023-12-22 | -9.89 | $22.92 | 32900 |
| 2023-12-21 | -16.38 | $22.69 | 37100 |
| 2023-12-20 | -20.90 | $22.53 | 64521 |
| 2023-12-19 | -8.02 | $22.71 | 54300 |
| 2023-12-18 | -22.53 | $22.24 | 52216 |
| 2023-12-15 | -14.51 | $22.50 | 223637 |
| 2023-12-14 | -22.53 | $22.24 | 142400 |
| 2023-12-13 | -0.41 | $22.18 | 105900 |
| 2023-12-12 | -32.16 | $20.89 | 37243 |
| 2023-12-11 | -30.00 | $20.87 | 94100 |
| 2023-12-08 | -36.32 | $20.75 | 68000 |
| 2023-12-07 | -39.79 | $20.68 | 67403 |
| 2023-12-06 | -45.63 | $20.50 | 83901 |
| 2023-12-05 | -45.63 | $20.50 | 59600 |
| 2023-12-04 | -33.50 | $20.75 | 106300 |
| 2023-12-01 | -31.05 | $20.76 | 118245 |
| 2023-11-30 | -40.00 | $20.34 | 28121 |
| 2023-11-29 | -20.18 | $20.75 | 46000 |
| 2023-11-28 | -22.83 | $20.65 | 29000 |
| 2023-11-27 | -19.83 | $20.75 | 40239 |
| 2023-11-24 | -15.61 | $20.85 | 16510 |
| 2023-11-22 | -19.31 | $20.71 | 19842 |
| 2023-11-21 | -19.05 | $20.68 | 28400 |
| 2023-11-20 | -8.02 | $21.12 | 20805 |
| 2023-11-17 | -7.02 | $21.16 | 41500 |
| 2023-11-16 | -12.78 | $20.93 | 25236 |
| 2023-11-15 | -9.52 | $21.06 | 45435 |
| 2023-11-14 | 0.00 | $21.36 | 78700 |
| 2023-11-13 | -22.45 | $19.73 | 21300 |
| 2023-11-10 | -15.31 | $19.94 | 29000 |
| 2023-11-09 | -24.83 | $19.66 | 34821 |
| 2023-11-08 | -20.07 | $19.80 | 28617 |
| 2023-11-07 | -12.93 | $20.01 | 38800 |
| 2023-11-06 | -5.78 | $20.22 | 45100 |
| 2023-11-03 | -4.49 | $20.00 | 49800 |
| 2023-11-02 | -3.51 | $19.10 | 31732 |
| 2023-11-01 | -18.11 | $18.49 | 42300 |
| 2023-10-31 | -42.52 | $18.18 | 45135 |
| 2023-10-30 | -37.80 | $18.24 | 33900 |
| 2023-10-27 | -69.29 | $17.84 | 40539 |
| 2023-10-26 | -55.12 | $18.02 | 30500 |
| 2023-10-25 | -74.80 | $17.77 | 47132 |
| 2023-10-24 | -77.17 | $17.74 | 31000 |
| 2023-10-23 | -90.55 | $17.57 | 24100 |
| 2023-10-20 | -100.00 | $17.50 | 59800 |
| 2023-10-19 | -70.49 | $17.86 | 57619 |
| 2023-10-18 | -53.28 | $18.07 | 59943 |
| 2023-10-17 | -21.31 | $18.46 | 46533 |
| 2023-10-16 | -20.56 | $18.35 | 25718 |
| 2023-10-13 | -57.01 | $17.96 | 32700 |
| 2023-10-12 | -61.14 | $18.25 | 15000 |
| 2023-10-11 | -56.99 | $18.33 | 29224 |
| 2023-10-10 | -52.85 | $18.41 | 30032 |
| 2023-10-09 | -63.21 | $18.21 | 37900 |
| 2023-10-06 | -66.32 | $18.15 | 58600 |
| 2023-10-05 | -64.25 | $18.19 | 50200 |
| 2023-10-04 | -77.72 | $17.93 | 31542 |
| 2023-10-03 | -95.03 | $17.71 | 28118 |
| 2023-10-02 | -80.66 | $17.97 | 29200 |
| 2023-09-29 | -72.93 | $18.11 | 51500 |
| 2023-09-28 | -80.11 | $17.98 | 26012 |
| 2023-09-27 | -91.71 | $17.77 | 24020 |
| 2023-09-26 | -92.05 | $17.81 | 24948 |
| 2023-09-25 | -79.55 | $18.03 | 17843 |
| 2023-09-22 | -83.60 | $17.85 | 26424 |
| 2023-09-21 | -88.89 | $17.75 | 27800 |
| 2023-09-20 | -77.78 | $17.96 | 28000 |
| 2023-09-19 | -76.19 | $17.99 | 35600 |
| 2023-09-18 | -64.02 | $18.22 | 25600 |
| 2023-09-15 | -51.85 | $18.45 | 142843 |
| 2023-09-14 | -20.69 | $18.69 | 23320 |
| 2023-09-13 | -40.69 | $18.40 | 36519 |
| 2023-09-12 | -44.92 | $18.57 | 23931 |
| 2023-09-11 | -56.15 | $18.36 | 34100 |
| 2023-09-08 | -67.01 | $18.19 | 32600 |
| 2023-09-07 | -77.23 | $18.05 | 137300 |
| 2023-09-06 | -66.94 | $18.34 | 43900 |
| 2023-09-05 | -56.54 | $18.67 | 58938 |
| 2023-09-01 | -52.38 | $18.84 | 69721 |
| 2023-08-31 | -75.46 | $18.21 | 55115 |
| 2023-08-30 | -66.30 | $18.46 | 52003 |
| 2023-08-29 | -69.23 | $18.38 | 38500 |
| 2023-08-28 | -75.82 | $18.20 | 31803 |
| 2023-08-25 | -87.18 | $17.89 | 39111 |
| 2023-08-24 | -89.67 | $17.84 | 48900 |
| 2023-08-23 | -97.75 | $17.66 | 31009 |
| 2023-08-22 | -100.00 | $17.60 | 27617 |
| 2023-08-21 | -97.78 | $18.07 | 19000 |
| 2023-08-18 | -95.07 | $18.34 | 22900 |
| 2023-08-17 | -92.50 | $18.42 | 22013 |
| 2023-08-16 | -95.50 | $18.36 | 29846 |
| 2023-08-15 | -99.46 | $18.43 | 28528 |
| 2023-08-14 | -71.11 | $18.99 | 35635 |
| 2023-08-11 | -37.99 | $19.40 | 23423 |
| 2023-08-10 | -33.47 | $19.47 | 25120 |
| 2023-08-09 | -26.36 | $19.64 | 29900 |
| 2023-08-08 | -9.21 | $20.05 | 37400 |
| 2023-08-07 | -0.73 | $20.25 | 49700 |
| 2023-08-04 | -7.55 | $19.97 | 22300 |
| 2023-08-03 | -9.96 | $19.90 | 37314 |
| 2023-08-02 | -2.37 | $19.68 | 45100 |
| 2023-08-01 | -3.61 | $19.61 | 46300 |
| 2023-07-31 | -9.64 | $19.46 | 54342 |
| 2023-07-28 | -7.63 | $19.51 | 64116 |
| 2023-07-27 | -8.43 | $19.49 | 68750 |
| 2023-07-26 | -4.24 | $19.47 | 94539 |
| 2023-07-25 | -24.43 | $18.88 | 77000 |
| 2023-07-24 | -12.22 | $19.15 | 86341 |
| 2023-07-21 | -22.17 | $18.93 | 216400 |
| 2023-07-20 | -2.40 | $19.21 | 64500 |
| 2023-07-19 | -6.60 | $19.02 | 57900 |
| 2023-07-18 | -3.30 | $18.94 | 44200 |
| 2023-07-17 | -46.70 | $18.39 | 45048 |
| 2023-07-14 | -61.23 | $18.06 | 48407 |
| 2023-07-13 | -44.05 | $18.45 | 31800 |
| 2023-07-12 | -58.59 | $18.12 | 30333 |
| 2023-07-11 | -70.93 | $17.84 | 27739 |
| 2023-07-10 | -79.30 | $17.65 | 22241 |
| 2023-07-07 | -68.28 | $17.90 | 81239 |
| 2023-07-06 | -88.55 | $17.44 | 38900 |
| 2023-07-05 | -74.01 | $17.77 | 46543 |
| 2023-07-03 | -73.13 | $17.79 | 26933 |
| 2023-06-30 | -79.30 | $17.65 | 44731 |
| 2023-06-29 | -50.18 | $18.04 | 31023 |
| 2023-06-28 | -51.32 | $17.90 | 52700 |
| 2023-06-27 | -52.98 | $17.85 | 35100 |
| 2023-06-26 | -61.59 | $17.59 | 50210 |
| 2023-06-23 | -55.63 | $17.77 | 313920 |
| 2023-06-22 | -61.92 | $17.58 | 38400 |
| 2023-06-21 | -56.29 | $17.75 | 71415 |
| 2023-06-20 | -44.37 | $18.11 | 63726 |
| 2023-06-16 | -26.82 | $18.64 | 69146 |
| 2023-06-15 | -5.03 | $19.26 | 72900 |
| 2023-06-14 | -15.95 | $18.59 | 53225 |
| 2023-06-13 | -4.37 | $18.84 | 60200 |
| 2023-06-12 | -31.75 | $18.15 | 63547 |
| 2023-06-09 | -41.27 | $17.91 | 89806 |
| 2023-06-08 | -22.62 | $18.38 | 47800 |
| 2023-06-07 | -8.73 | $18.73 | 132438 |
| 2023-06-06 | -25.57 | $18.06 | 85236 |
| 2023-06-05 | -59.36 | $17.32 | 34406 |
| 2023-06-02 | -32.88 | $17.90 | 106710 |
| 2023-06-01 | -70.78 | $17.07 | 48837 |
| 2023-05-31 | -91.78 | $16.61 | 53545 |
| 2023-05-30 | -64.84 | $17.25 | 59700 |
| 2023-05-26 | -47.98 | $17.77 | 96900 |
| 2023-05-25 | -72.18 | $17.17 | 44549 |
| 2023-05-24 | -65.32 | $17.34 | 52000 |
| 2023-05-23 | -30.65 | $18.20 | 66832 |
| 2023-05-22 | -40.73 | $17.95 | 40736 |
| 2023-05-19 | -59.27 | $17.49 | 43200 |
| 2023-05-18 | -40.73 | $17.95 | 62000 |
| 2023-05-17 | -45.16 | $17.84 | 46900 |
| 2023-05-16 | -80.24 | $16.97 | 33326 |
| 2023-05-15 | -75.40 | $17.09 | 40600 |
| 2023-05-12 | -89.92 | $16.73 | 42707 |
| 2023-05-11 | -87.10 | $16.80 | 40200 |
| 2023-05-10 | -79.84 | $16.98 | 44442 |
| 2023-05-09 | -72.98 | $17.15 | 44739 |
| 2023-05-08 | -60.89 | $17.45 | 53301 |
| 2023-05-05 | -39.92 | $17.97 | 52300 |
| 2023-05-04 | -65.73 | $17.33 | 98118 |
| 2023-05-03 | -80.39 | $17.73 | 93244 |
| 2023-05-02 | -84.36 | $17.71 | 87200 |
| 2023-05-01 | -36.11 | $18.76 | 80718 |
| 2023-04-28 | -36.11 | $18.76 | 67200 |
| 2023-04-27 | -60.10 | $18.44 | 69138 |
| 2023-04-26 | -64.52 | $18.38 | 92900 |
| 2023-04-25 | -80.75 | $18.07 | 64400 |
| 2023-04-24 | -65.61 | $18.48 | 89328 |
| 2023-04-21 | -81.15 | $18.10 | 117700 |
| 2023-04-20 | -86.92 | $17.95 | 49708 |
| 2023-04-19 | -82.82 | $18.17 | 85000 |
| 2023-04-18 | -92.33 | $17.86 | 67331 |
| 2023-04-17 | -73.10 | $18.56 | 60214 |
| 2023-04-14 | -85.67 | $18.18 | 96802 |
| 2023-04-13 | -76.99 | $18.52 | 51226 |
| 2023-04-12 | -87.22 | $18.16 | 51100 |
| 2023-04-11 | -87.80 | $18.17 | 116438 |
| 2023-04-10 | -94.33 | $17.95 | 47100 |
| 2023-04-06 | -96.83 | $17.86 | 41547 |
| 2023-04-05 | -99.46 | $17.86 | 38200 |
| 2023-04-04 | -98.53 | $18.19 | 91300 |
| 2023-04-03 | -93.51 | $19.14 | 79000 |
| 2023-03-31 | -92.69 | $19.20 | 175005 |
| 2023-03-30 | -96.98 | $18.98 | 46500 |
| 2023-03-29 | -88.09 | $19.61 | 66513 |
| 2023-03-28 | -85.94 | $19.72 | 42400 |
| 2023-03-27 | -82.03 | $19.92 | 51526 |
| 2023-03-24 | -84.56 | $19.80 | 65701 |
| 2023-03-23 | -89.96 | $19.52 | 55008 |
| 2023-03-22 | -84.19 | $19.83 | 69700 |
| 2023-03-21 | -65.14 | $20.83 | 78334 |
| 2023-03-20 | -85.13 | $19.83 | 87734 |
| 2023-03-17 | -88.35 | $19.65 | 195823 |
| 2023-03-16 | -65.59 | $20.92 | 91820 |
| 2023-03-15 | -74.73 | $20.41 | 146014 |
| 2023-03-14 | -84.83 | $20.05 | 123819 |
| 2023-03-13 | -96.44 | $19.43 | 175800 |
| 2023-03-10 | -85.98 | $21.76 | 79900 |
| 2023-03-09 | -92.89 | $22.56 | 98000 |
| 2023-03-08 | -85.37 | $23.51 | 50600 |
| 2023-03-07 | -93.90 | $23.37 | 46810 |
| 2023-03-06 | -87.50 | $23.73 | 86818 |
| 2023-03-03 | -71.52 | $23.99 | 41538 |
| 2023-03-02 | -84.11 | $23.80 | 49100 |
| 2023-03-01 | -85.71 | $23.81 | 45343 |
| 2023-02-28 | -85.42 | $23.84 | 58847 |
| 2023-02-27 | -81.08 | $23.87 | 37900 |
| 2023-02-24 | -69.59 | $23.88 | 35233 |
| 2023-02-23 | -54.70 | $24.08 | 47400 |
| 2023-02-22 | -60.10 | $23.91 | 77429 |
| 2023-02-21 | -45.60 | $24.19 | 79300 |
| 2023-02-17 | -32.12 | $24.45 | 241000 |
| 2023-02-16 | -55.72 | $23.95 | 35730 |
| 2023-02-15 | -52.24 | $24.02 | 34400 |
| 2023-02-14 | -61.19 | $23.84 | 39225 |
| 2023-02-13 | -53.73 | $23.99 | 52616 |
| 2023-02-10 | -46.77 | $24.13 | 34728 |
| 2023-02-09 | -42.29 | $24.22 | 49700 |
| 2023-02-08 | -21.39 | $24.64 | 44643 |
| 2023-02-07 | -16.42 | $24.74 | 97346 |
| 2023-02-06 | -26.87 | $24.53 | 57800 |
| 2023-02-03 | -14.43 | $24.78 | 83140 |
| 2023-02-02 | -10.17 | $24.65 | 75247 |
| 2023-02-01 | -18.37 | $24.26 | 61723 |
| 2023-01-31 | -10.92 | $24.12 | 84800 |
| 2023-01-30 | -54.62 | $23.60 | 75700 |
| 2023-01-27 | -32.77 | $23.86 | 53700 |
| 2023-01-26 | -71.43 | $23.40 | 106700 |
| 2023-01-25 | -81.51 | $23.28 | 106629 |
| 2023-01-24 | -71.43 | $23.40 | 52245 |
| 2023-01-23 | -26.89 | $23.93 | 73348 |
| 2023-01-20 | -57.98 | $23.56 | 105700 |
| 2023-01-19 | -54.64 | $23.66 | 54500 |
| 2023-01-18 | -44.33 | $23.76 | 69600 |
| 2023-01-17 | -5.88 | $24.10 | 92500 |
| 2023-01-13 | -10.43 | $24.01 | 54100 |
| 2023-01-12 | -35.76 | $23.95 | 87309 |
| 2023-01-11 | -84.31 | $23.30 | 65900 |
| 2023-01-10 | -80.88 | $23.37 | 53207 |
| 2023-01-09 | -76.47 | $23.46 | 41600 |
| 2023-01-06 | -64.71 | $23.70 | 79700 |
| 2023-01-05 | -77.94 | $23.43 | 43800 |
| 2023-01-04 | -61.27 | $23.77 | 48800 |
| 2023-01-03 | -72.61 | $23.64 | 67300 |
| 2022-12-30 | -70.00 | $23.79 | 79149 |
| 2022-12-29 | -69.86 | $23.86 | 55400 |
| 2022-12-28 | -71.92 | $23.80 | 41800 |
| 2022-12-27 | -65.75 | $23.98 | 35749 |
| 2022-12-23 | -66.67 | $24.10 | 36402 |
| 2022-12-22 | -76.55 | $23.81 | 39720 |
| 2022-12-21 | -72.10 | $23.99 | 65600 |
| 2022-12-20 | -77.90 | $23.78 | 48907 |
| 2022-12-19 | -81.22 | $23.66 | 55600 |
| 2022-12-16 | -94.48 | $23.18 | 596819 |
| 2022-12-15 | -96.24 | $23.27 | 96834 |
| 2022-12-14 | -99.65 | $23.79 | 60200 |
| 2022-12-13 | -86.92 | $24.34 | 68900 |
| 2022-12-12 | -85.00 | $24.39 | 61800 |
| 2022-12-09 | -96.53 | $24.10 | 54916 |
| 2022-12-08 | -94.88 | $24.19 | 53003 |
| 2022-12-07 | -97.52 | $24.24 | 59640 |
| 2022-12-06 | -93.75 | $24.65 | 74612 |
| 2022-12-05 | -89.53 | $24.89 | 49800 |
| 2022-12-02 | -57.07 | $25.51 | 38100 |
| 2022-12-01 | -39.15 | $25.68 | 52708 |
| 2022-11-30 | -44.68 | $25.55 | 68927 |
| 2022-11-29 | -47.10 | $25.38 | 34300 |
| 2022-11-28 | -37.84 | $25.62 | 49906 |
| 2022-11-25 | -8.49 | $26.38 | 22402 |
| 2022-11-23 | -16.60 | $26.17 | 46328 |
| 2022-11-22 | -5.02 | $26.47 | 59416 |
| 2022-11-21 | -2.69 | $26.18 | 79600 |
| 2022-11-18 | -11.30 | $25.94 | 43000 |
| 2022-11-17 | -19.75 | $25.73 | 46300 |
| 2022-11-16 | -18.52 | $25.76 | 82200 |
| 2022-11-15 | -29.22 | $25.50 | 53534 |
| 2022-11-14 | -50.62 | $24.98 | 58010 |
| 2022-11-11 | -51.03 | $24.97 | 45500 |
| 2022-11-10 | -23.87 | $25.63 | 168800 |
| 2022-11-09 | -15.63 | $25.51 | 50023 |
| 2022-11-08 | -16.52 | $25.49 | 32400 |
| 2022-11-07 | -0.47 | $25.73 | 51100 |
| 2022-11-04 | -5.56 | $25.49 | 49627 |
| 2022-11-03 | -33.49 | $24.90 | 66900 |
| 2022-11-02 | -36.36 | $24.84 | 58332 |
| 2022-11-01 | -19.62 | $25.19 | 60633 |
| 2022-10-31 | -8.61 | $25.42 | 65327 |
| 2022-10-28 | -12.44 | $25.34 | 95500 |
| 2022-10-27 | -32.86 | $24.91 | 89501 |
| 2022-10-26 | -59.05 | $24.36 | 78700 |
| 2022-10-25 | -49.05 | $24.57 | 67000 |
| 2022-10-24 | -52.38 | $24.50 | 67027 |
| 2022-10-21 | -73.81 | $24.05 | 129749 |
| 2022-10-20 | -82.38 | $23.87 | 48000 |
| 2022-10-19 | -47.19 | $24.91 | 36900 |
| 2022-10-18 | -37.08 | $25.18 | 37900 |
| 2022-10-17 | -37.08 | $25.18 | 68512 |
| 2022-10-14 | -56.52 | $24.70 | 65219 |
| 2022-10-13 | -43.48 | $25.06 | 65400 |
| 2022-10-12 | -75.96 | $24.25 | 44211 |
| 2022-10-11 | -83.65 | $24.01 | 33138 |
| 2022-10-10 | -85.58 | $23.95 | 51225 |
| 2022-10-07 | -94.87 | $23.66 | 60300 |
| 2022-10-06 | -78.21 | $24.18 | 27900 |
| 2022-10-05 | -66.67 | $24.54 | 33100 |
| 2022-10-04 | -63.78 | $24.63 | 170700 |
| 2022-10-03 | -90.38 | $23.80 | 50812 |
| 2022-09-30 | -97.83 | $23.57 | 75724 |
| 2022-09-29 | -95.96 | $23.63 | 54306 |
| 2022-09-28 | -89.31 | $23.88 | 61500 |
| 2022-09-27 | -91.91 | $23.79 | 56400 |
| 2022-09-26 | -81.79 | $24.18 | 57041 |
| 2022-09-23 | -77.94 | $24.43 | 40006 |
| 2022-09-22 | -62.41 | $25.05 | 45544 |
| 2022-09-21 | -46.62 | $25.68 | 78500 |
| 2022-09-20 | -54.14 | $25.82 | 58200 |
| 2022-09-19 | -54.14 | $25.82 | 398439 |
| 2022-09-16 | -76.16 | $24.73 | 444700 |
| 2022-09-15 | -64.63 | $26.07 | 57339 |
| 2022-09-14 | -98.34 | $24.95 | 28104 |
| 2022-09-13 | -95.03 | $25.25 | 29800 |
| 2022-09-12 | -78.57 | $25.97 | 21000 |
| 2022-09-09 | -77.64 | $26.00 | 12648 |
| 2022-09-08 | -85.40 | $25.75 | 19804 |
| 2022-09-07 | -80.75 | $25.90 | 15918 |
| 2022-09-06 | -94.03 | $25.51 | 17900 |
| 2022-09-02 | -90.27 | $26.18 | 19903 |
| 2022-09-01 | -77.62 | $26.35 | 15600 |
| 2022-08-31 | -73.65 | $26.32 | 19547 |
| 2022-08-30 | -56.60 | $26.70 | 14800 |
| 2022-08-29 | -59.70 | $26.50 | 13245 |
| 2022-08-26 | -46.27 | $26.95 | 20300 |
| 2022-08-25 | -31.64 | $27.44 | 12444 |
| 2022-08-24 | -47.76 | $26.90 | 25000 |
| 2022-08-23 | -38.51 | $27.21 | 20400 |
| 2022-08-22 | -29.52 | $27.49 | 28600 |
| 2022-08-19 | -12.98 | $28.03 | 22300 |
| 2022-08-18 | -3.23 | $28.35 | 17300 |
| 2022-08-17 | -5.71 | $28.05 | 44000 |
| 2022-08-16 | -7.49 | $27.94 | 32500 |
| 2022-08-15 | -1.33 | $27.83 | 42342 |
| 2022-08-12 | -1.17 | $27.34 | 32044 |
| 2022-08-11 | -5.32 | $26.48 | 18833 |
| 2022-08-10 | -5.80 | $26.46 | 22600 |
| 2022-08-09 | -8.01 | $26.15 | 15200 |
| 2022-08-08 | -8.31 | $26.14 | 20342 |
| 2022-08-05 | -6.82 | $26.19 | 20503 |
| 2022-08-04 | -10.78 | $25.78 | 20449 |
| 2022-08-03 | -5.56 | $25.94 | 38221 |
| 2022-08-02 | -23.86 | $25.38 | 21400 |
| 2022-08-01 | -20.26 | $25.49 | 34600 |
| 2022-07-29 | -10.13 | $25.80 | 28320 |
| 2022-07-28 | -5.45 | $25.65 | 64931 |
| 2022-07-27 | -4.36 | $25.68 | 17700 |
| 2022-07-26 | -11.20 | $25.35 | 9600 |
| 2022-07-25 | -5.95 | $25.42 | 15927 |
| 2022-07-22 | -22.13 | $24.88 | 19000 |
| 2022-07-21 | -9.17 | $25.13 | 18819 |
| 2022-07-20 | -5.53 | $25.10 | 57622 |
| 2022-07-19 | -22.48 | $24.74 | 20836 |
| 2022-07-18 | -51.83 | $24.10 | 25600 |
| 2022-07-15 | -56.42 | $24.00 | 30400 |
| 2022-07-14 | -90.37 | $23.26 | 36900 |
| 2022-07-13 | -83.50 | $23.56 | 25003 |
| 2022-07-12 | -54.00 | $24.15 | 18600 |
| 2022-07-11 | -54.50 | $24.14 | 21807 |
| 2022-07-08 | -49.50 | $24.24 | 19931 |
| 2022-07-07 | -53.00 | $24.17 | 16500 |
| 2022-07-06 | -49.54 | $24.32 | 19223 |
| 2022-07-05 | -43.98 | $24.44 | 16000 |
| 2022-07-01 | -37.96 | $24.57 | 16300 |
| 2022-06-30 | -55.56 | $24.19 | 24200 |
| 2022-06-29 | -59.26 | $24.11 | 14900 |
| 2022-06-28 | -57.87 | $24.14 | 20729 |
| 2022-06-27 | -45.37 | $24.41 | 22027 |
| 2022-06-24 | -34.72 | $24.64 | 62441 |
| 2022-06-23 | -50.00 | $24.31 | 26835 |
| 2022-06-22 | -37.50 | $24.58 | 25246 |
| 2022-06-21 | -47.22 | $24.37 | 20024 |
| 2022-06-17 | -62.50 | $24.04 | 50843 |
| 2022-06-16 | -80.09 | $23.66 | 22900 |
| 2022-06-15 | -52.31 | $24.26 | 39500 |
| 2022-06-14 | -85.19 | $23.55 | 20100 |
| 2022-06-13 | -93.24 | $23.46 | 26400 |
| 2022-06-10 | -84.86 | $23.82 | 8033 |
| 2022-06-09 | -30.68 | $24.85 | 14419 |
| 2022-06-08 | -26.32 | $25.03 | 26429 |
| 2022-06-07 | -30.65 | $25.35 | 16118 |
| 2022-06-06 | -35.89 | $25.22 | 15900 |
| 2022-06-03 | -45.16 | $24.99 | 13746 |
| 2022-06-02 | -33.47 | $25.28 | 17604 |
| 2022-06-01 | -40.32 | $25.11 | 16141 |
| 2022-05-31 | -39.52 | $25.13 | 29500 |
| 2022-05-27 | -45.56 | $24.98 | 13743 |
| 2022-05-26 | -52.02 | $24.82 | 15508 |
| 2022-05-25 | -70.97 | $24.35 | 15300 |
| 2022-05-24 | -69.35 | $24.39 | 24413 |
| 2022-05-23 | -69.35 | $24.43 | 29343 |
| 2022-05-20 | -88.03 | $23.97 | 23300 |
| 2022-05-19 | -92.73 | $23.87 | 39672 |
| 2022-05-18 | -96.37 | $24.33 | 20000 |
| 2022-05-17 | -72.47 | $25.17 | 17400 |
| 2022-05-16 | -92.33 | $24.60 | 16537 |
| 2022-05-13 | -89.89 | $24.76 | 20300 |
| 2022-05-12 | -86.28 | $24.86 | 25700 |
| 2022-05-11 | -78.31 | $25.12 | 18300 |
| 2022-05-10 | -78.68 | $25.11 | 17016 |
| 2022-05-09 | -71.69 | $25.30 | 24300 |
| 2022-05-06 | -72.06 | $25.29 | 18507 |
| 2022-05-05 | -63.97 | $25.51 | 25910 |
| 2022-05-04 | -47.06 | $25.97 | 21930 |
| 2022-05-03 | -67.65 | $25.41 | 18900 |
| 2022-05-02 | -75.37 | $25.20 | 42200 |
| 2022-04-29 | -88.24 | $24.85 | 28700 |
| 2022-04-28 | -72.79 | $25.27 | 28001 |
| 2022-04-27 | -64.53 | $25.58 | 31500 |
| 2022-04-26 | -60.47 | $25.70 | 26327 |
| 2022-04-25 | -45.95 | $26.13 | 29522 |
| 2022-04-22 | -42.57 | $26.23 | 39741 |
| 2022-04-21 | -23.65 | $26.79 | 32900 |
| 2022-04-20 | -25.34 | $26.74 | 39000 |
| 2022-04-19 | -40.20 | $26.30 | 32600 |
| 2022-04-18 | -85.76 | $25.02 | 11200 |
| 2022-04-14 | -86.46 | $25.00 | 17430 |
| 2022-04-13 | -83.05 | $25.10 | 15721 |
| 2022-04-12 | -94.39 | $24.78 | 26400 |
| 2022-04-11 | -98.34 | $24.68 | 33815 |
| 2022-04-08 | -97.17 | $24.89 | 20809 |
| 2022-04-07 | -100.00 | $25.10 | 18100 |
| 2022-04-06 | -95.15 | $25.48 | 24411 |
| 2022-04-05 | -96.35 | $25.79 | 20600 |
| 2022-04-04 | -74.55 | $25.97 | 22843 |
| 2022-04-01 | -64.32 | $26.18 | 22901 |
| 2022-03-31 | -58.15 | $26.32 | 22635 |
| 2022-03-30 | -50.66 | $26.49 | 30212 |
| 2022-03-29 | -16.74 | $27.26 | 19200 |
| 2022-03-28 | -28.27 | $26.97 | 13035 |
| 2022-03-25 | -27.43 | $26.99 | 20323 |
| 2022-03-24 | -35.02 | $26.81 | 13044 |
| 2022-03-23 | -47.41 | $26.45 | 18100 |
| 2022-03-22 | -19.92 | $27.14 | 21500 |
| 2022-03-21 | -19.92 | $27.14 | 38618 |
| 2022-03-18 | -42.23 | $26.58 | 86515 |
| 2022-03-17 | -22.31 | $27.08 | 29800 |
| 2022-03-16 | -3.59 | $27.55 | 29300 |
| 2022-03-15 | -9.87 | $27.14 | 37000 |
| 2022-03-14 | -11.11 | $26.97 | 22300 |
| 2022-03-11 | -27.05 | $26.64 | 33118 |
| 2022-03-10 | -43.30 | $26.40 | 22547 |
| 2022-03-09 | -55.91 | $26.25 | 20125 |
| 2022-03-08 | -71.32 | $25.87 | 42131 |
| 2022-03-07 | -90.70 | $25.37 | 26000 |
| 2022-03-04 | -74.42 | $25.79 | 20012 |
| 2022-03-03 | -51.16 | $26.39 | 23500 |
| 2022-03-02 | -63.95 | $26.06 | 16500 |
| 2022-03-01 | -93.80 | $25.29 | 36421 |
| 2022-02-28 | -60.47 | $26.15 | 32221 |
| 2022-02-25 | -49.22 | $26.44 | 10943 |
| 2022-02-24 | -70.93 | $25.88 | 41611 |
| 2022-02-23 | -75.45 | $26.45 | 33626 |
| 2022-02-22 | -92.81 | $26.16 | 17000 |
| 2022-02-18 | -71.01 | $26.51 | 20700 |
| 2022-02-17 | -68.64 | $26.55 | 20121 |
| 2022-02-16 | -36.09 | $27.10 | 14714 |
| 2022-02-15 | -53.13 | $26.92 | 18600 |
| 2022-02-14 | -65.83 | $26.70 | 14500 |
| 2022-02-11 | -62.87 | $26.77 | 22200 |
| 2022-02-10 | -54.46 | $26.94 | 29700 |
| 2022-02-09 | -46.53 | $27.10 | 25400 |
| 2022-02-08 | -18.81 | $27.66 | 21212 |
| 2022-02-07 | -32.18 | $27.39 | 23600 |
| 2022-02-04 | -27.23 | $27.49 | 36222 |
| 2022-02-03 | -47.52 | $27.08 | 37414 |
| 2022-02-02 | -74.75 | $26.53 | 33737 |
| 2022-02-01 | -73.76 | $26.55 | 39100 |
| 2022-01-31 | -65.84 | $26.71 | 28743 |
| 2022-01-28 | -65.35 | $26.72 | 23530 |
| 2022-01-27 | -77.23 | $26.48 | 19714 |
| 2022-01-26 | -49.01 | $27.05 | 30740 |
| 2022-01-25 | -48.51 | $27.06 | 31000 |
| 2022-01-24 | -51.98 | $26.99 | 45832 |
| 2022-01-21 | -80.50 | $26.43 | 34814 |
| 2022-01-20 | -68.00 | $26.68 | 20615 |
| 2022-01-19 | -41.67 | $27.19 | 23225 |
| 2022-01-18 | -16.12 | $27.65 | 25506 |
| 2022-01-14 | -1.63 | $28.00 | 19718 |
| 2022-01-13 | -15.29 | $27.63 | 21400 |
| 2022-01-12 | -18.18 | $27.56 | 26000 |
| 2022-01-11 | -7.88 | $27.80 | 26600 |
| 2022-01-10 | -5.29 | $27.73 | 38833 |
| 2022-01-07 | -2.64 | $27.79 | 19224 |
| 2022-01-06 | -5.15 | $27.42 | 44127 |
| 2022-01-05 | -39.18 | $26.76 | 46400 |
| 2022-01-04 | -27.32 | $26.99 | 53000 |
| 2022-01-03 | -36.19 | $26.92 | 25941 |
| 2021-12-31 | -57.60 | $26.50 | 14000 |
| 2021-12-30 | -50.69 | $26.65 | 20805 |
| 2021-12-29 | -38.25 | $26.92 | 14900 |
| 2021-12-28 | -38.71 | $26.91 | 58000 |
| 2021-12-27 | -29.03 | $27.12 | 32545 |
| 2021-12-23 | -48.39 | $26.70 | 17100 |
| 2021-12-22 | -69.00 | $26.51 | 40108 |
| 2021-12-21 | -73.75 | $26.37 | 17434 |
| 2021-12-20 | -88.04 | $25.94 | 39436 |
| 2021-12-17 | -79.07 | $26.21 | 71708 |
| 2021-12-16 | -82.03 | $26.49 | 62800 |
| 2021-12-15 | -73.44 | $26.71 | 71739 |
| 2021-12-14 | -69.53 | $26.81 | 48403 |
| 2021-12-13 | -70.70 | $26.78 | 30700 |
| 2021-12-10 | -69.14 | $26.82 | 27748 |
| 2021-12-09 | -67.97 | $26.85 | 24100 |
| 2021-12-08 | -58.59 | $27.09 | 21604 |
| 2021-12-07 | -59.77 | $27.06 | 27900 |
| 2021-12-06 | -57.81 | $27.11 | 32018 |
| 2021-12-03 | -54.30 | $27.20 | 72400 |
| 2021-12-02 | -39.73 | $27.43 | 27014 |
| 2021-12-01 | -59.82 | $26.61 | 72800 |
| 2021-11-30 | -67.67 | $26.35 | 29100 |
| 2021-11-29 | -59.82 | $26.61 | 26408 |
| 2021-11-26 | -47.86 | $26.91 | 44940 |
| 2021-11-24 | -19.61 | $27.88 | 17600 |
| 2021-11-23 | -0.74 | $28.56 | 36300 |
| 2021-11-22 | -5.51 | $28.13 | 33100 |
| 2021-11-19 | -7.98 | $27.59 | 24629 |
| 2021-11-18 | -2.99 | $27.76 | 42300 |
| 2021-11-17 | -11.05 | $27.38 | 24308 |
| 2021-11-16 | -2.90 | $27.68 | 27209 |
| 2021-11-15 | -4.46 | $27.52 | 17838 |
| 2021-11-12 | -4.95 | $27.50 | 43000 |
| 2021-11-11 | -4.46 | $27.52 | 32900 |
| 2021-11-10 | -16.34 | $27.04 | 33100 |
| 2021-11-09 | -25.25 | $26.68 | 19400 |
| 2021-11-08 | -9.65 | $27.31 | 24936 |
| 2021-11-05 | -6.93 | $27.42 | 45910 |
| 2021-11-04 | -9.79 | $26.24 | 25900 |
| 2021-11-03 | -9.09 | $26.26 | 39000 |
| 2021-11-02 | -8.12 | $25.81 | 30430 |
| 2021-11-01 | -8.97 | $25.79 | 32903 |
| 2021-10-29 | -2.90 | $25.67 | 22900 |
| 2021-10-28 | -28.43 | $25.12 | 17000 |
| 2021-10-27 | -38.73 | $24.91 | 38200 |
| 2021-10-26 | -9.31 | $25.51 | 41800 |
| 2021-10-25 | -21.84 | $25.02 | 47300 |
| 2021-10-22 | -64.94 | $24.27 | 31600 |
| 2021-10-21 | -62.64 | $24.31 | 50200 |
| 2021-10-20 | -80.41 | $23.84 | 54500 |
| 2021-10-19 | -52.44 | $24.22 | 27921 |
| 2021-10-18 | -32.49 | $24.63 | 21214 |
| 2021-10-15 | -17.08 | $24.99 | 47900 |
| 2021-10-14 | -14.35 | $24.85 | 19140 |
| 2021-10-13 | -24.54 | $24.63 | 24516 |
| 2021-10-12 | -22.69 | $24.67 | 13206 |
| 2021-10-11 | -24.54 | $24.63 | 13400 |
| 2021-10-08 | -10.65 | $24.93 | 16600 |
| 2021-10-07 | -22.22 | $24.68 | 60038 |
| 2021-10-06 | -42.13 | $24.25 | 34207 |
| 2021-10-05 | -37.50 | $24.35 | 26300 |
| 2021-10-04 | -31.02 | $24.49 | 27303 |
| 2021-10-01 | -22.37 | $24.70 | 33826 |
| 2021-09-30 | -38.81 | $24.34 | 24107 |
| 2021-09-29 | -23.29 | $24.68 | 12200 |
| 2021-09-28 | -27.85 | $24.58 | 23800 |
| 2021-09-27 | -14.61 | $24.87 | 29135 |
| 2021-09-24 | -42.92 | $24.25 | 13311 |
| 2021-09-23 | -60.27 | $23.87 | 18700 |
| 2021-09-22 | -88.13 | $23.26 | 21900 |
| 2021-09-21 | -95.89 | $23.09 | 13949 |
| 2021-09-20 | -84.48 | $23.36 | 36100 |
| 2021-09-17 | -75.26 | $23.89 | 131730 |
| 2021-09-16 | -87.91 | $23.72 | 66600 |
| 2021-09-15 | -63.92 | $24.31 | 58702 |
| 2021-09-14 | -82.28 | $24.02 | 31516 |
| 2021-09-13 | -72.15 | $24.18 | 23734 |
| 2021-09-10 | -87.34 | $23.94 | 33107 |
| 2021-09-09 | -100.00 | $24.02 | 33600 |
| 2021-09-08 | -93.52 | $24.31 | 26648 |
| 2021-09-07 | -73.15 | $24.53 | 21400 |
| 2021-09-03 | -56.48 | $24.71 | 19727 |
| 2021-09-02 | -26.19 | $24.99 | 35200 |
| 2021-09-01 | -26.57 | $24.77 | 29900 |
| 2021-08-31 | -32.46 | $24.58 | 20700 |
| 2021-08-30 | -31.80 | $24.49 | 24600 |
| 2021-08-27 | -13.03 | $24.98 | 49884 |
| 2021-08-26 | -29.50 | $24.55 | 32515 |
| 2021-08-25 | -12.64 | $24.99 | 8700 |
| 2021-08-24 | -8.43 | $25.10 | 26835 |
| 2021-08-23 | -10.73 | $25.04 | 24719 |
| 2021-08-20 | -8.05 | $25.11 | 27500 |
| 2021-08-19 | -9.58 | $25.07 | 40700 |
| 2021-08-18 | -13.79 | $24.96 | 22919 |
| 2021-08-17 | -11.88 | $25.01 | 29700 |
| 2021-08-16 | -10.99 | $25.02 | 33800 |
| 2021-08-13 | -8.33 | $25.07 | 23009 |
| 2021-08-12 | -3.67 | $25.21 | 22803 |
| 2021-08-11 | -0.67 | $25.30 | 18200 |
| 2021-08-10 | 0.00 | $25.32 | 18100 |
| 2021-08-09 | -9.62 | $24.95 | 44611 |
| 2021-08-06 | -4.47 | $25.10 | 97529 |
| 2021-08-05 | -0.60 | $23.99 | 51328 |
| 2021-08-04 | -31.84 | $23.30 | 26324 |
| 2021-08-03 | -29.05 | $23.35 | 27000 |
| 2021-08-02 | -47.49 | $23.02 | 25200 |
| 2021-07-30 | -45.25 | $23.06 | 26700 |
| 2021-07-29 | -25.14 | $23.42 | 21702 |
| 2021-07-28 | -31.84 | $23.30 | 19500 |
| 2021-07-27 | -39.11 | $23.17 | 31034 |
| 2021-07-26 | -36.87 | $23.21 | 18424 |
| 2021-07-23 | -41.34 | $23.13 | 34800 |
| 2021-07-22 | -52.51 | $22.93 | 35600 |
| 2021-07-21 | -49.16 | $22.99 | 37700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.54
2026-07-17
Close Price
$34.27
Vol: 171400Average Directional Index - Detailed Analysis
Minimum
7.65
Average
19.16
Maximum
54.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.54 | $34.27 | 171400 |
| 2026-07-16 | 14.70 | $35.15 | 151800 |
| 2026-07-15 | 13.81 | $33.98 | 113800 |
| 2026-07-14 | 13.58 | $33.43 | 170810 |
| 2026-07-13 | 13.46 | $33.68 | 145700 |
| 2026-07-10 | 13.21 | $33.62 | 63400 |
| 2026-07-09 | 13.16 | $33.46 | 156800 |
| 2026-07-08 | 13.12 | $32.97 | 209346 |
| 2026-07-07 | 13.08 | $33.38 | 113600 |
| 2026-07-06 | 12.44 | $33.74 | 121700 |
| 2026-07-02 | 11.85 | $33.69 | 163000 |
| 2026-07-01 | 11.22 | $34.32 | 160500 |
| 2026-06-30 | 10.81 | $33.71 | 129000 |
| 2026-06-29 | 10.73 | $33.86 | 149131 |
| 2026-06-26 | 10.65 | $33.97 | 765400 |
| 2026-06-25 | 10.00 | $33.55 | 135900 |
| 2026-06-24 | 9.55 | $33.57 | 206102 |
| 2026-06-23 | 9.22 | $33.06 | 166900 |
| 2026-06-22 | 9.17 | $32.32 | 112423 |
| 2026-06-18 | 9.64 | $32.16 | 516900 |
| 2026-06-17 | 10.06 | $31.91 | 130800 |
| 2026-06-16 | 10.50 | $32.21 | 186000 |
| 2026-06-15 | 10.78 | $32.56 | 231914 |
| 2026-06-12 | 10.72 | $32.80 | 243700 |
| 2026-06-11 | 10.74 | $32.58 | 265946 |
| 2026-06-10 | 10.99 | $32.29 | 121617 |
| 2026-06-09 | 11.45 | $31.77 | 106749 |
| 2026-06-08 | 11.97 | $31.37 | 84938 |
| 2026-06-05 | 12.04 | $31.05 | 134900 |
| 2026-06-04 | 11.96 | $31.00 | 128135 |
| 2026-06-03 | 11.58 | $29.74 | 108400 |
| 2026-06-02 | 10.90 | $30.76 | 108012 |
| 2026-06-01 | 10.19 | $30.16 | 135914 |
| 2026-05-29 | 9.93 | $30.67 | 520147 |
| 2026-05-28 | 10.40 | $30.80 | 116600 |
| 2026-05-27 | 10.87 | $30.80 | 90923 |
| 2026-05-26 | 11.17 | $31.14 | 91436 |
| 2026-05-22 | 11.55 | $30.65 | 87015 |
| 2026-05-21 | 11.95 | $30.81 | 122337 |
| 2026-05-20 | 12.52 | $30.52 | 118200 |
| 2026-05-19 | 12.99 | $29.91 | 107748 |
| 2026-05-18 | 12.94 | $30.07 | 121200 |
| 2026-05-15 | 12.89 | $29.39 | 154315 |
| 2026-05-14 | 12.44 | $30.39 | 97400 |
| 2026-05-13 | 12.63 | $30.31 | 119400 |
| 2026-05-12 | 12.83 | $30.50 | 87442 |
| 2026-05-11 | 12.83 | $30.73 | 75900 |
| 2026-05-08 | 13.27 | $31.18 | 87213 |
| 2026-05-07 | 13.88 | $30.97 | 76103 |
| 2026-05-06 | 14.52 | $30.94 | 79400 |
| 2026-05-05 | 15.14 | $30.79 | 103900 |
| 2026-05-04 | 15.58 | $30.24 | 91402 |
| 2026-05-01 | 15.86 | $30.68 | 78029 |
| 2026-04-30 | 16.15 | $30.38 | 105000 |
| 2026-04-29 | 16.62 | $30.33 | 151004 |
| 2026-04-28 | 16.84 | $31.25 | 122445 |
| 2026-04-27 | 16.46 | $30.80 | 127114 |
| 2026-04-24 | 16.50 | $30.17 | 110634 |
| 2026-04-23 | 16.81 | $30.49 | 115303 |
| 2026-04-22 | 17.14 | $30.22 | 131323 |
| 2026-04-21 | 17.57 | $29.90 | 195200 |
| 2026-04-20 | 17.87 | $30.98 | 165629 |
| 2026-04-17 | 17.20 | $31.35 | 281313 |
| 2026-04-16 | 16.49 | $30.47 | 123406 |
| 2026-04-15 | 16.47 | $30.50 | 111037 |
| 2026-04-14 | 16.26 | $30.88 | 116312 |
| 2026-04-13 | 16.04 | $30.94 | 163633 |
| 2026-04-10 | 15.42 | $31.20 | 127000 |
| 2026-04-09 | 14.64 | $31.31 | 163300 |
| 2026-04-08 | 13.82 | $30.78 | 173713 |
| 2026-04-07 | 12.77 | $30.47 | 166600 |
| 2026-04-06 | 12.15 | $29.94 | 166333 |
| 2026-04-02 | 11.83 | $29.31 | 312000 |
| 2026-04-01 | 11.81 | $29.31 | 136844 |
| 2026-03-31 | 11.58 | $28.96 | 182000 |
| 2026-03-30 | 11.83 | $28.60 | 176200 |
| 2026-03-27 | 12.42 | $28.37 | 146700 |
| 2026-03-26 | 13.04 | $28.56 | 264100 |
| 2026-03-25 | 13.69 | $28.52 | 269700 |
| 2026-03-24 | 14.38 | $28.33 | 264605 |
| 2026-03-23 | 15.10 | $28.17 | 391400 |
| 2026-03-20 | 15.70 | $27.45 | 236200 |
| 2026-03-19 | 16.33 | $27.61 | 200906 |
| 2026-03-18 | 16.67 | $27.07 | 143500 |
| 2026-03-17 | 16.83 | $27.48 | 176031 |
| 2026-03-16 | 17.22 | $27.42 | 161200 |
| 2026-03-13 | 17.65 | $27.13 | 140800 |
| 2026-03-12 | 17.78 | $27.09 | 137100 |
| 2026-03-11 | 17.72 | $26.97 | 81406 |
| 2026-03-10 | 17.96 | $27.42 | 91722 |
| 2026-03-09 | 18.40 | $27.36 | 121300 |
| 2026-03-06 | 18.57 | $27.48 | 125400 |
| 2026-03-05 | 19.04 | $27.86 | 125722 |
| 2026-03-04 | 20.01 | $28.51 | 113100 |
| 2026-03-03 | 20.59 | $28.27 | 116100 |
| 2026-03-02 | 21.35 | $28.53 | 118544 |
| 2026-02-27 | 22.15 | $28.01 | 168449 |
| 2026-02-26 | 22.53 | $29.56 | 115134 |
| 2026-02-25 | 21.75 | $29.69 | 260746 |
| 2026-02-24 | 21.20 | $29.17 | 174734 |
| 2026-02-23 | 20.91 | $29.10 | 235300 |
| 2026-02-20 | 20.61 | $29.98 | 138333 |
| 2026-02-19 | 19.89 | $29.49 | 113033 |
| 2026-02-18 | 19.41 | $29.49 | 150534 |
| 2026-02-17 | 18.56 | $29.86 | 128500 |
| 2026-02-13 | 17.71 | $29.68 | 141800 |
| 2026-02-12 | 16.96 | $29.51 | 195418 |
| 2026-02-11 | 16.14 | $29.85 | 496006 |
| 2026-02-10 | 15.28 | $28.73 | 131907 |
| 2026-02-09 | 15.32 | $29.12 | 85715 |
| 2026-02-06 | 15.10 | $29.16 | 158711 |
| 2026-02-05 | 14.59 | $29.06 | 117000 |
| 2026-02-04 | 14.26 | $29.00 | 173440 |
| 2026-02-03 | 13.91 | $28.62 | 118500 |
| 2026-02-02 | 13.89 | $28.29 | 181347 |
| 2026-01-30 | 13.93 | $27.70 | 129912 |
| 2026-01-29 | 14.62 | $27.30 | 131138 |
| 2026-01-28 | 15.31 | $26.85 | 186600 |
| 2026-01-27 | 15.91 | $27.06 | 126127 |
| 2026-01-26 | 16.38 | $27.09 | 106700 |
| 2026-01-23 | 16.88 | $27.09 | 121611 |
| 2026-01-22 | 17.25 | $28.17 | 122827 |
| 2026-01-21 | 16.55 | $28.06 | 183316 |
| 2026-01-20 | 16.07 | $26.69 | 210944 |
| 2026-01-16 | 16.59 | $27.10 | 200138 |
| 2026-01-15 | 16.65 | $27.00 | 235500 |
| 2026-01-14 | 16.99 | $26.40 | 77000 |
| 2026-01-13 | 17.78 | $25.93 | 85800 |
| 2026-01-12 | 18.24 | $26.06 | 81530 |
| 2026-01-09 | 18.74 | $26.23 | 108300 |
| 2026-01-08 | 19.71 | $26.50 | 184000 |
| 2026-01-07 | 20.72 | $25.87 | 111800 |
| 2026-01-06 | 21.16 | $26.16 | 142500 |
| 2026-01-05 | 21.98 | $26.14 | 272379 |
| 2026-01-02 | 22.84 | $25.74 | 145606 |
| 2025-12-31 | 23.58 | $26.17 | 91127 |
| 2025-12-30 | 24.81 | $26.39 | 79500 |
| 2025-12-29 | 25.86 | $26.63 | 103302 |
| 2025-12-26 | 26.53 | $26.82 | 147023 |
| 2025-12-24 | 27.13 | $26.87 | 79411 |
| 2025-12-23 | 27.87 | $26.88 | 122600 |
| 2025-12-22 | 28.43 | $27.15 | 121200 |
| 2025-12-19 | 28.70 | $27.37 | 278900 |
| 2025-12-18 | 28.67 | $27.80 | 121100 |
| 2025-12-17 | 28.03 | $27.60 | 107300 |
| 2025-12-16 | 27.35 | $27.72 | 117000 |
| 2025-12-15 | 26.46 | $27.85 | 127817 |
| 2025-12-12 | 25.42 | $27.88 | 164901 |
| 2025-12-11 | 24.34 | $27.75 | 142311 |
| 2025-12-10 | 23.16 | $27.61 | 203200 |
| 2025-12-09 | 22.04 | $26.66 | 83000 |
| 2025-12-08 | 21.34 | $26.55 | 129048 |
| 2025-12-05 | 20.69 | $26.53 | 161928 |
| 2025-12-04 | 19.94 | $26.94 | 123100 |
| 2025-12-03 | 18.72 | $26.95 | 117816 |
| 2025-12-02 | 17.56 | $26.17 | 154042 |
| 2025-12-01 | 16.63 | $26.24 | 143111 |
| 2025-11-28 | 15.73 | $25.92 | 57911 |
| 2025-11-26 | 15.00 | $26.17 | 152923 |
| 2025-11-25 | 14.23 | $26.00 | 122503 |
| 2025-11-24 | 13.53 | $25.21 | 116639 |
| 2025-11-21 | 13.23 | $25.02 | 113040 |
| 2025-11-20 | 13.16 | $24.20 | 142800 |
| 2025-11-19 | 13.29 | $24.02 | 59718 |
| 2025-11-18 | 13.96 | $24.00 | 75200 |
| 2025-11-17 | 14.59 | $24.33 | 151426 |
| 2025-11-14 | 14.85 | $24.98 | 88800 |
| 2025-11-13 | 14.77 | $25.00 | 114024 |
| 2025-11-12 | 14.37 | $25.04 | 75005 |
| 2025-11-11 | 13.83 | $25.15 | 59321 |
| 2025-11-10 | 13.52 | $24.89 | 110300 |
| 2025-11-07 | 13.24 | $24.77 | 89740 |
| 2025-11-06 | 13.19 | $24.47 | 63302 |
| 2025-11-05 | 13.02 | $24.69 | 86100 |
| 2025-11-04 | 12.92 | $24.46 | 113504 |
| 2025-11-03 | 13.16 | $24.52 | 138736 |
| 2025-10-31 | 13.39 | $24.60 | 82912 |
| 2025-10-30 | 13.38 | $24.20 | 95223 |
| 2025-10-29 | 13.80 | $24.29 | 163110 |
| 2025-10-28 | 14.25 | $24.45 | 71621 |
| 2025-10-27 | 14.48 | $24.52 | 93000 |
| 2025-10-24 | 14.58 | $24.74 | 59600 |
| 2025-10-23 | 14.56 | $24.30 | 85317 |
| 2025-10-22 | 14.66 | $24.39 | 106300 |
| 2025-10-21 | 14.68 | $24.21 | 82100 |
| 2025-10-20 | 14.91 | $24.19 | 130600 |
| 2025-10-17 | 15.31 | $23.17 | 118322 |
| 2025-10-16 | 15.77 | $23.04 | 159139 |
| 2025-10-15 | 16.35 | $24.46 | 87048 |
| 2025-10-14 | 16.20 | $24.65 | 95747 |
| 2025-10-13 | 16.28 | $23.86 | 136349 |
| 2025-10-10 | 16.98 | $23.60 | 208300 |
| 2025-10-09 | 17.64 | $24.38 | 135200 |
| 2025-10-08 | 17.87 | $24.33 | 130930 |
| 2025-10-07 | 18.27 | $24.31 | 137900 |
| 2025-10-06 | 18.65 | $24.33 | 104937 |
| 2025-10-03 | 19.11 | $24.04 | 123200 |
| 2025-10-02 | 19.93 | $23.62 | 108600 |
| 2025-10-01 | 20.93 | $24.00 | 99331 |
| 2025-09-30 | 21.91 | $24.20 | 104800 |
| 2025-09-29 | 22.64 | $24.43 | 114445 |
| 2025-09-26 | 23.39 | $24.93 | 70639 |
| 2025-09-25 | 24.42 | $25.11 | 97400 |
| 2025-09-24 | 25.37 | $25.23 | 129800 |
| 2025-09-23 | 26.07 | $25.58 | 140027 |
| 2025-09-22 | 26.39 | $25.81 | 179444 |
| 2025-09-19 | 26.58 | $26.15 | 544525 |
| 2025-09-18 | 26.41 | $26.65 | 155800 |
| 2025-09-17 | 26.22 | $25.68 | 155909 |
| 2025-09-16 | 26.28 | $25.42 | 104524 |
| 2025-09-15 | 26.93 | $25.71 | 86232 |
| 2025-09-12 | 27.06 | $25.81 | 83414 |
| 2025-09-11 | 27.07 | $26.05 | 100800 |
| 2025-09-10 | 27.08 | $25.84 | 69631 |
| 2025-09-09 | 26.93 | $25.90 | 108800 |
| 2025-09-08 | 26.83 | $26.20 | 118500 |
| 2025-09-05 | 26.75 | $26.05 | 87600 |
| 2025-09-04 | 26.47 | $26.31 | 103400 |
| 2025-09-03 | 26.32 | $26.01 | 134048 |
| 2025-09-02 | 26.20 | $26.08 | 144923 |
| 2025-08-29 | 26.16 | $26.31 | 97500 |
| 2025-08-28 | 25.86 | $26.52 | 79741 |
| 2025-08-27 | 25.06 | $26.78 | 91530 |
| 2025-08-26 | 24.07 | $26.63 | 85528 |
| 2025-08-25 | 23.12 | $26.15 | 81736 |
| 2025-08-22 | 22.27 | $26.32 | 244117 |
| 2025-08-21 | 21.38 | $24.95 | 102007 |
| 2025-08-20 | 21.26 | $25.01 | 98600 |
| 2025-08-19 | 21.08 | $24.89 | 105000 |
| 2025-08-18 | 20.79 | $24.98 | 185400 |
| 2025-08-15 | 20.56 | $25.09 | 521800 |
| 2025-08-14 | 20.18 | $25.21 | 196000 |
| 2025-08-13 | 19.83 | $24.85 | 199400 |
| 2025-08-12 | 19.73 | $24.01 | 157911 |
| 2025-08-11 | 20.20 | $22.58 | 94000 |
| 2025-08-08 | 20.52 | $22.36 | 167548 |
| 2025-08-07 | 20.85 | $21.77 | 167800 |
| 2025-08-06 | 20.74 | $22.28 | 108520 |
| 2025-08-05 | 21.18 | $22.53 | 115134 |
| 2025-08-04 | 21.69 | $22.57 | 153700 |
| 2025-08-01 | 22.13 | $22.48 | 216637 |
| 2025-07-31 | 22.63 | $22.95 | 240100 |
| 2025-07-30 | 23.69 | $23.15 | 237930 |
| 2025-07-29 | 24.71 | $23.48 | 183943 |
| 2025-07-28 | 25.30 | $24.00 | 225347 |
| 2025-07-25 | 25.75 | $24.01 | 209300 |
| 2025-07-24 | 26.36 | $24.40 | 155631 |
| 2025-07-23 | 26.00 | $24.23 | 329200 |
| 2025-07-22 | 25.67 | $23.57 | 79613 |
| 2025-07-21 | 25.99 | $23.74 | 109400 |
| 2025-07-18 | 26.17 | $23.70 | 83318 |
| 2025-07-17 | 26.35 | $24.18 | 164700 |
| 2025-07-16 | 26.24 | $23.82 | 92819 |
| 2025-07-15 | 26.36 | $23.83 | 155235 |
| 2025-07-14 | 26.00 | $24.28 | 199600 |
| 2025-07-11 | 25.62 | $23.68 | 100900 |
| 2025-07-10 | 25.36 | $24.22 | 115000 |
| 2025-07-09 | 24.51 | $24.19 | 98100 |
| 2025-07-08 | 23.62 | $24.12 | 85300 |
| 2025-07-07 | 22.62 | $24.07 | 85200 |
| 2025-07-03 | 21.56 | $24.41 | 69400 |
| 2025-07-02 | 20.13 | $24.00 | 106700 |
| 2025-07-01 | 18.83 | $23.70 | 121728 |
| 2025-06-30 | 17.50 | $22.86 | 80507 |
| 2025-06-27 | 16.68 | $22.89 | 146116 |
| 2025-06-26 | 15.83 | $22.88 | 37024 |
| 2025-06-25 | 15.09 | $22.35 | 47007 |
| 2025-06-24 | 14.47 | $22.64 | 37100 |
| 2025-06-23 | 13.40 | $22.46 | 43034 |
| 2025-06-20 | 12.64 | $21.89 | 97200 |
| 2025-06-18 | 12.11 | $21.77 | 60800 |
| 2025-06-17 | 11.75 | $21.52 | 43900 |
| 2025-06-16 | 11.45 | $21.70 | 67709 |
| 2025-06-13 | 10.98 | $21.84 | 91100 |
| 2025-06-12 | 10.37 | $22.22 | 54129 |
| 2025-06-11 | 10.40 | $22.16 | 56128 |
| 2025-06-10 | 10.37 | $22.26 | 38748 |
| 2025-06-09 | 10.37 | $21.93 | 44600 |
| 2025-06-06 | 10.53 | $21.98 | 60015 |
| 2025-06-05 | 10.92 | $21.40 | 75800 |
| 2025-06-04 | 11.20 | $21.35 | 50200 |
| 2025-06-03 | 11.61 | $21.73 | 48600 |
| 2025-06-02 | 11.85 | $21.42 | 92840 |
| 2025-05-30 | 11.96 | $21.67 | 55800 |
| 2025-05-29 | 12.40 | $22.12 | 40700 |
| 2025-05-28 | 12.98 | $22.04 | 60803 |
| 2025-05-27 | 13.50 | $22.41 | 46500 |
| 2025-05-23 | 14.05 | $21.74 | 44400 |
| 2025-05-22 | 14.48 | $21.98 | 94749 |
| 2025-05-21 | 15.01 | $22.08 | 90300 |
| 2025-05-20 | 15.70 | $22.80 | 84600 |
| 2025-05-19 | 15.93 | $22.78 | 52300 |
| 2025-05-16 | 16.23 | $22.79 | 64000 |
| 2025-05-15 | 16.27 | $23.03 | 77200 |
| 2025-05-14 | 16.25 | $22.83 | 86040 |
| 2025-05-13 | 16.23 | $23.26 | 59721 |
| 2025-05-12 | 15.80 | $23.32 | 113616 |
| 2025-05-09 | 15.39 | $22.47 | 33200 |
| 2025-05-08 | 15.42 | $22.61 | 87207 |
| 2025-05-07 | 15.45 | $22.29 | 49600 |
| 2025-05-06 | 15.53 | $22.38 | 40839 |
| 2025-05-05 | 15.53 | $22.57 | 76902 |
| 2025-05-02 | 15.40 | $22.56 | 47500 |
| 2025-05-01 | 15.42 | $21.99 | 53041 |
| 2025-04-30 | 16.00 | $21.95 | 62100 |
| 2025-04-29 | 16.61 | $22.16 | 57247 |
| 2025-04-28 | 16.85 | $21.92 | 49303 |
| 2025-04-25 | 17.24 | $21.90 | 58444 |
| 2025-04-24 | 17.59 | $22.14 | 76224 |
| 2025-04-23 | 18.38 | $21.73 | 58700 |
| 2025-04-22 | 19.20 | $21.80 | 52200 |
| 2025-04-21 | 19.93 | $21.15 | 75712 |
| 2025-04-17 | 20.19 | $21.37 | 90927 |
| 2025-04-16 | 20.61 | $21.24 | 95500 |
| 2025-04-15 | 20.83 | $20.85 | 155514 |
| 2025-04-14 | 21.05 | $20.94 | 113030 |
| 2025-04-11 | 21.63 | $20.62 | 87533 |
| 2025-04-10 | 21.93 | $20.87 | 124625 |
| 2025-04-09 | 22.26 | $21.72 | 116500 |
| 2025-04-08 | 22.68 | $20.78 | 152530 |
| 2025-04-07 | 23.15 | $20.48 | 104247 |
| 2025-04-04 | 22.49 | $20.27 | 85000 |
| 2025-04-03 | 21.20 | $20.58 | 76307 |
| 2025-04-02 | 20.36 | $22.51 | 58000 |
| 2025-04-01 | 20.41 | $22.34 | 68400 |
| 2025-03-31 | 20.35 | $22.25 | 65112 |
| 2025-03-28 | 20.38 | $22.26 | 54104 |
| 2025-03-27 | 20.57 | $22.83 | 90103 |
| 2025-03-26 | 21.11 | $22.57 | 37200 |
| 2025-03-25 | 21.19 | $22.59 | 70133 |
| 2025-03-24 | 21.20 | $22.83 | 62500 |
| 2025-03-21 | 21.22 | $22.16 | 169400 |
| 2025-03-20 | 20.68 | $22.62 | 31300 |
| 2025-03-19 | 20.51 | $22.97 | 75111 |
| 2025-03-18 | 20.35 | $22.54 | 64900 |
| 2025-03-17 | 19.53 | $22.65 | 46100 |
| 2025-03-14 | 18.78 | $22.80 | 91945 |
| 2025-03-13 | 17.73 | $22.39 | 48300 |
| 2025-03-12 | 17.09 | $22.58 | 89000 |
| 2025-03-11 | 16.42 | $22.36 | 81034 |
| 2025-03-10 | 15.37 | $22.48 | 76011 |
| 2025-03-07 | 14.30 | $23.34 | 125215 |
| 2025-03-06 | 13.53 | $23.48 | 66319 |
| 2025-03-05 | 12.79 | $23.78 | 66902 |
| 2025-03-04 | 12.49 | $24.07 | 57200 |
| 2025-03-03 | 12.32 | $24.76 | 57727 |
| 2025-02-28 | 12.80 | $24.95 | 65100 |
| 2025-02-27 | 13.35 | $24.91 | 81400 |
| 2025-02-26 | 13.45 | $24.72 | 101600 |
| 2025-02-25 | 13.61 | $24.96 | 90211 |
| 2025-02-24 | 14.00 | $24.80 | 74000 |
| 2025-02-21 | 14.45 | $25.23 | 54600 |
| 2025-02-20 | 15.10 | $25.70 | 38334 |
| 2025-02-19 | 15.65 | $25.96 | 46608 |
| 2025-02-18 | 15.70 | $26.30 | 46400 |
| 2025-02-14 | 15.58 | $26.13 | 43015 |
| 2025-02-13 | 15.30 | $26.30 | 51007 |
| 2025-02-12 | 15.52 | $26.23 | 115107 |
| 2025-02-11 | 15.63 | $26.66 | 77111 |
| 2025-02-10 | 15.76 | $26.23 | 169800 |
| 2025-02-07 | 16.13 | $26.21 | 95400 |
| 2025-02-06 | 16.56 | $26.15 | 83336 |
| 2025-02-05 | 17.17 | $25.85 | 109500 |
| 2025-02-04 | 17.98 | $25.43 | 66327 |
| 2025-02-03 | 18.65 | $25.04 | 86002 |
| 2025-01-31 | 19.20 | $25.30 | 128200 |
| 2025-01-30 | 19.92 | $25.23 | 108700 |
| 2025-01-29 | 20.85 | $25.65 | 88101 |
| 2025-01-28 | 21.45 | $25.42 | 88001 |
| 2025-01-27 | 22.51 | $25.59 | 93000 |
| 2025-01-24 | 23.61 | $25.25 | 89121 |
| 2025-01-23 | 24.57 | $25.07 | 177834 |
| 2025-01-22 | 25.28 | $24.85 | 152200 |
| 2025-01-21 | 25.90 | $24.95 | 127700 |
| 2025-01-17 | 26.55 | $24.31 | 107018 |
| 2025-01-16 | 26.69 | $23.99 | 141900 |
| 2025-01-15 | 26.65 | $23.89 | 176108 |
| 2025-01-14 | 26.60 | $23.81 | 171747 |
| 2025-01-13 | 25.78 | $23.32 | 129602 |
| 2025-01-10 | 24.65 | $23.25 | 124300 |
| 2025-01-08 | 23.32 | $24.11 | 41219 |
| 2025-01-07 | 22.56 | $24.12 | 43621 |
| 2025-01-06 | 21.82 | $24.33 | 45400 |
| 2025-01-03 | 21.28 | $24.63 | 36200 |
| 2025-01-02 | 20.22 | $24.53 | 43800 |
| 2024-12-31 | 19.30 | $24.86 | 50404 |
| 2024-12-30 | 18.59 | $24.91 | 30500 |
| 2024-12-27 | 17.61 | $24.90 | 42022 |
| 2024-12-26 | 16.74 | $25.35 | 29300 |
| 2024-12-24 | 16.00 | $25.34 | 17431 |
| 2024-12-23 | 15.14 | $25.17 | 48646 |
| 2024-12-20 | 14.25 | $25.34 | 131533 |
| 2024-12-19 | 13.31 | $25.07 | 40234 |
| 2024-12-18 | 12.51 | $25.42 | 76003 |
| 2024-12-17 | 11.70 | $26.89 | 51200 |
| 2024-12-16 | 12.02 | $27.39 | 33839 |
| 2024-12-13 | 12.37 | $27.25 | 41700 |
| 2024-12-12 | 12.73 | $27.41 | 36700 |
| 2024-12-11 | 13.24 | $27.54 | 66423 |
| 2024-12-10 | 13.84 | $27.41 | 46623 |
| 2024-12-09 | 14.55 | $27.40 | 45300 |
| 2024-12-06 | 15.11 | $27.49 | 32000 |
| 2024-12-05 | 15.70 | $27.74 | 32439 |
| 2024-12-04 | 16.02 | $27.88 | 47621 |
| 2024-12-03 | 16.36 | $27.85 | 53900 |
| 2024-12-02 | 16.49 | $28.29 | 54800 |
| 2024-11-29 | 16.63 | $27.91 | 38700 |
| 2024-11-27 | 16.66 | $28.22 | 51915 |
| 2024-11-26 | 16.42 | $28.26 | 58100 |
| 2024-11-25 | 16.25 | $28.38 | 62800 |
| 2024-11-22 | 15.78 | $28.13 | 47600 |
| 2024-11-21 | 15.73 | $27.58 | 63100 |
| 2024-11-20 | 15.76 | $27.44 | 49600 |
| 2024-11-19 | 16.03 | $27.59 | 41122 |
| 2024-11-18 | 16.30 | $27.31 | 44600 |
| 2024-11-15 | 16.30 | $27.63 | 47224 |
| 2024-11-14 | 16.18 | $27.94 | 41800 |
| 2024-11-13 | 16.14 | $27.87 | 52500 |
| 2024-11-12 | 15.35 | $28.41 | 79635 |
| 2024-11-11 | 14.17 | $28.78 | 55340 |
| 2024-11-08 | 12.97 | $27.82 | 52400 |
| 2024-11-07 | 11.98 | $27.70 | 99727 |
| 2024-11-06 | 10.90 | $29.25 | 289513 |
| 2024-11-05 | 9.77 | $25.84 | 37432 |
| 2024-11-04 | 10.12 | $25.50 | 39709 |
| 2024-11-01 | 10.31 | $25.28 | 45300 |
| 2024-10-31 | 10.46 | $25.38 | 43600 |
| 2024-10-30 | 10.75 | $25.80 | 32812 |
| 2024-10-29 | 11.05 | $25.58 | 35100 |
| 2024-10-28 | 11.11 | $26.00 | 50000 |
| 2024-10-25 | 11.17 | $25.20 | 50226 |
| 2024-10-24 | 11.29 | $25.48 | 39426 |
| 2024-10-23 | 11.64 | $25.47 | 41249 |
| 2024-10-22 | 11.61 | $25.35 | 29700 |
| 2024-10-21 | 11.67 | $23.81 | 36900 |
| 2024-10-18 | 12.26 | $24.72 | 38500 |
| 2024-10-17 | 12.21 | $25.03 | 36500 |
| 2024-10-16 | 12.24 | $24.78 | 51528 |
| 2024-10-15 | 11.85 | $24.57 | 43000 |
| 2024-10-14 | 11.56 | $24.05 | 29208 |
| 2024-10-11 | 11.71 | $24.03 | 30200 |
| 2024-10-10 | 11.98 | $23.13 | 22542 |
| 2024-10-09 | 12.23 | $23.16 | 25017 |
| 2024-10-08 | 12.73 | $23.17 | 36000 |
| 2024-10-07 | 13.29 | $23.18 | 35901 |
| 2024-10-04 | 13.87 | $22.94 | 37144 |
| 2024-10-03 | 14.10 | $22.40 | 47922 |
| 2024-10-02 | 13.97 | $22.62 | 39215 |
| 2024-10-01 | 13.83 | $22.86 | 53700 |
| 2024-09-30 | 14.29 | $24.06 | 29600 |
| 2024-09-27 | 14.77 | $23.46 | 47100 |
| 2024-09-26 | 15.53 | $23.47 | 92507 |
| 2024-09-25 | 16.26 | $23.80 | 40900 |
| 2024-09-24 | 16.78 | $24.13 | 25741 |
| 2024-09-23 | 17.02 | $24.55 | 38800 |
| 2024-09-20 | 16.86 | $24.83 | 178800 |
| 2024-09-19 | 16.51 | $25.30 | 50700 |
| 2024-09-18 | 15.91 | $24.80 | 69439 |
| 2024-09-17 | 15.36 | $24.45 | 62935 |
| 2024-09-16 | 14.95 | $24.47 | 41000 |
| 2024-09-13 | 14.96 | $23.88 | 76900 |
| 2024-09-12 | 14.97 | $23.57 | 46500 |
| 2024-09-11 | 15.50 | $23.28 | 35500 |
| 2024-09-10 | 16.25 | $23.40 | 29424 |
| 2024-09-09 | 16.90 | $23.10 | 49548 |
| 2024-09-06 | 17.76 | $22.83 | 18924 |
| 2024-09-05 | 18.69 | $23.16 | 20927 |
| 2024-09-04 | 19.53 | $23.37 | 24947 |
| 2024-09-03 | 20.30 | $23.98 | 40116 |
| 2024-08-30 | 20.64 | $24.31 | 23300 |
| 2024-08-29 | 20.75 | $24.38 | 32600 |
| 2024-08-28 | 20.85 | $24.41 | 33000 |
| 2024-08-27 | 20.85 | $24.41 | 18200 |
| 2024-08-26 | 20.68 | $24.90 | 58100 |
| 2024-08-23 | 20.17 | $24.82 | 62529 |
| 2024-08-22 | 19.72 | $22.95 | 17134 |
| 2024-08-21 | 20.19 | $22.99 | 15832 |
| 2024-08-20 | 20.75 | $23.12 | 28828 |
| 2024-08-19 | 21.07 | $23.29 | 19034 |
| 2024-08-16 | 21.36 | $23.15 | 16346 |
| 2024-08-15 | 21.75 | $22.90 | 37100 |
| 2024-08-14 | 22.17 | $22.28 | 34348 |
| 2024-08-13 | 23.14 | $22.27 | 21500 |
| 2024-08-12 | 24.23 | $21.81 | 27300 |
| 2024-08-09 | 25.38 | $22.30 | 24800 |
| 2024-08-08 | 26.48 | $22.39 | 24329 |
| 2024-08-07 | 27.59 | $21.99 | 28645 |
| 2024-08-06 | 28.77 | $22.30 | 40300 |
| 2024-08-05 | 30.17 | $22.27 | 59013 |
| 2024-08-02 | 31.64 | $23.29 | 48800 |
| 2024-08-01 | 32.64 | $24.27 | 57521 |
| 2024-07-31 | 32.88 | $25.66 | 57939 |
| 2024-07-30 | 31.64 | $25.67 | 31514 |
| 2024-07-29 | 30.50 | $25.54 | 39200 |
| 2024-07-26 | 29.09 | $26.13 | 63000 |
| 2024-07-25 | 27.59 | $26.14 | 69200 |
| 2024-07-24 | 26.02 | $25.39 | 102200 |
| 2024-07-23 | 24.37 | $25.90 | 86906 |
| 2024-07-22 | 22.88 | $24.10 | 73300 |
| 2024-07-19 | 21.83 | $24.01 | 48600 |
| 2024-07-18 | 19.96 | $23.56 | 62700 |
| 2024-07-17 | 18.07 | $23.95 | 60407 |
| 2024-07-16 | 16.20 | $23.39 | 103300 |
| 2024-07-15 | 14.48 | $22.40 | 64745 |
| 2024-07-12 | 13.02 | $21.39 | 56616 |
| 2024-07-11 | 11.87 | $21.35 | 57627 |
| 2024-07-10 | 10.94 | $19.97 | 19000 |
| 2024-07-09 | 11.13 | $19.57 | 20700 |
| 2024-07-08 | 11.71 | $19.50 | 19300 |
| 2024-07-05 | 12.19 | $19.32 | 49400 |
| 2024-07-03 | 12.48 | $19.83 | 19119 |
| 2024-07-02 | 12.15 | $20.30 | 25100 |
| 2024-07-01 | 11.51 | $19.87 | 38528 |
| 2024-06-28 | 10.90 | $20.41 | 225800 |
| 2024-06-27 | 10.26 | $19.57 | 20600 |
| 2024-06-26 | 10.63 | $19.31 | 42224 |
| 2024-06-25 | 11.08 | $18.97 | 18400 |
| 2024-06-24 | 11.16 | $19.02 | 33632 |
| 2024-06-21 | 11.34 | $19.01 | 82801 |
| 2024-06-20 | 11.54 | $19.22 | 19905 |
| 2024-06-18 | 11.93 | $19.46 | 30315 |
| 2024-06-17 | 12.37 | $19.28 | 37416 |
| 2024-06-14 | 12.80 | $18.91 | 76500 |
| 2024-06-13 | 13.14 | $19.01 | 36900 |
| 2024-06-12 | 13.49 | $19.24 | 39037 |
| 2024-06-11 | 13.99 | $19.04 | 37800 |
| 2024-06-10 | 13.71 | $18.86 | 22820 |
| 2024-06-07 | 13.27 | $19.01 | 21513 |
| 2024-06-06 | 13.20 | $19.24 | 21000 |
| 2024-06-05 | 13.01 | $19.06 | 36900 |
| 2024-06-04 | 12.84 | $19.12 | 103615 |
| 2024-06-03 | 12.32 | $19.18 | 28416 |
| 2024-05-31 | 11.81 | $19.40 | 54900 |
| 2024-05-30 | 11.46 | $19.38 | 23416 |
| 2024-05-29 | 10.97 | $19.05 | 30700 |
| 2024-05-28 | 10.30 | $19.63 | 28800 |
| 2024-05-24 | 10.12 | $19.76 | 20915 |
| 2024-05-23 | 10.13 | $19.64 | 36400 |
| 2024-05-22 | 10.14 | $20.22 | 26500 |
| 2024-05-21 | 10.55 | $20.23 | 19234 |
| 2024-05-20 | 11.00 | $19.94 | 24911 |
| 2024-05-17 | 11.48 | $20.53 | 33100 |
| 2024-05-16 | 10.91 | $20.45 | 38700 |
| 2024-05-15 | 10.48 | $20.25 | 28844 |
| 2024-05-14 | 10.38 | $20.06 | 24600 |
| 2024-05-13 | 10.41 | $19.91 | 34400 |
| 2024-05-10 | 10.44 | $20.08 | 26300 |
| 2024-05-09 | 10.39 | $20.04 | 43637 |
| 2024-05-08 | 10.56 | $19.85 | 28100 |
| 2024-05-07 | 10.83 | $19.69 | 35112 |
| 2024-05-06 | 10.88 | $19.80 | 30400 |
| 2024-05-03 | 11.14 | $19.56 | 30724 |
| 2024-05-02 | 11.51 | $19.40 | 41325 |
| 2024-05-01 | 12.05 | $19.02 | 53300 |
| 2024-04-30 | 12.26 | $19.00 | 44000 |
| 2024-04-29 | 12.16 | $18.94 | 27711 |
| 2024-04-26 | 12.08 | $19.07 | 33321 |
| 2024-04-25 | 12.18 | $19.22 | 41900 |
| 2024-04-24 | 12.24 | $19.34 | 37600 |
| 2024-04-23 | 12.29 | $19.25 | 35500 |
| 2024-04-22 | 12.57 | $19.19 | 80649 |
| 2024-04-19 | 12.65 | $18.74 | 64600 |
| 2024-04-18 | 12.16 | $18.31 | 75127 |
| 2024-04-17 | 11.17 | $18.05 | 49226 |
| 2024-04-16 | 10.12 | $18.46 | 30942 |
| 2024-04-15 | 9.02 | $19.01 | 137600 |
| 2024-04-12 | 8.98 | $19.34 | 28800 |
| 2024-04-11 | 8.76 | $19.15 | 37400 |
| 2024-04-10 | 8.38 | $19.11 | 67522 |
| 2024-04-09 | 7.99 | $19.77 | 16600 |
| 2024-04-08 | 8.34 | $19.75 | 16100 |
| 2024-04-05 | 8.76 | $19.59 | 26900 |
| 2024-04-04 | 9.15 | $19.73 | 39146 |
| 2024-04-03 | 9.58 | $19.70 | 32601 |
| 2024-04-02 | 9.71 | $19.55 | 35444 |
| 2024-04-01 | 9.84 | $20.09 | 39700 |
| 2024-03-28 | 10.18 | $20.39 | 68000 |
| 2024-03-27 | 10.06 | $20.13 | 45723 |
| 2024-03-26 | 10.22 | $19.82 | 20019 |
| 2024-03-25 | 10.50 | $19.95 | 24600 |
| 2024-03-22 | 10.60 | $19.92 | 19001 |
| 2024-03-21 | 10.72 | $20.41 | 64400 |
| 2024-03-20 | 10.80 | $20.43 | 51707 |
| 2024-03-19 | 10.89 | $19.72 | 39900 |
| 2024-03-18 | 11.04 | $19.54 | 37701 |
| 2024-03-15 | 11.20 | $20.02 | 123200 |
| 2024-03-14 | 11.38 | $19.67 | 45700 |
| 2024-03-13 | 11.38 | $20.05 | 38713 |
| 2024-03-12 | 11.70 | $20.20 | 23216 |
| 2024-03-11 | 12.29 | $20.41 | 19108 |
| 2024-03-08 | 12.82 | $20.33 | 28525 |
| 2024-03-07 | 13.37 | $20.29 | 28500 |
| 2024-03-06 | 13.95 | $20.35 | 55200 |
| 2024-03-05 | 14.66 | $20.17 | 115103 |
| 2024-03-04 | 15.34 | $19.94 | 48137 |
| 2024-03-01 | 16.10 | $19.84 | 46400 |
| 2024-02-29 | 16.45 | $19.99 | 77811 |
| 2024-02-28 | 16.89 | $19.57 | 34800 |
| 2024-02-27 | 17.16 | $19.94 | 26408 |
| 2024-02-26 | 17.65 | $19.96 | 31700 |
| 2024-02-23 | 17.60 | $20.13 | 23900 |
| 2024-02-22 | 17.58 | $20.02 | 39324 |
| 2024-02-21 | 17.60 | $20.51 | 26045 |
| 2024-02-20 | 17.93 | $20.58 | 41629 |
| 2024-02-16 | 18.27 | $20.67 | 39200 |
| 2024-02-15 | 18.95 | $20.97 | 46720 |
| 2024-02-14 | 19.66 | $20.16 | 46944 |
| 2024-02-13 | 19.66 | $19.94 | 103900 |
| 2024-02-12 | 19.66 | $21.21 | 52519 |
| 2024-02-09 | 20.22 | $20.66 | 53600 |
| 2024-02-08 | 20.11 | $20.34 | 42946 |
| 2024-02-07 | 19.62 | $19.98 | 45408 |
| 2024-02-06 | 18.92 | $20.25 | 40000 |
| 2024-02-05 | 18.54 | $20.24 | 52833 |
| 2024-02-02 | 18.23 | $20.73 | 42600 |
| 2024-02-01 | 18.24 | $21.06 | 69635 |
| 2024-01-31 | 18.25 | $21.35 | 51500 |
| 2024-01-30 | 18.99 | $22.53 | 31500 |
| 2024-01-29 | 19.00 | $22.54 | 36000 |
| 2024-01-26 | 19.04 | $22.58 | 38040 |
| 2024-01-25 | 19.07 | $22.57 | 103300 |
| 2024-01-24 | 19.18 | $22.30 | 93724 |
| 2024-01-23 | 19.31 | $21.41 | 33200 |
| 2024-01-22 | 20.23 | $21.77 | 35037 |
| 2024-01-19 | 21.19 | $20.88 | 70200 |
| 2024-01-18 | 21.68 | $21.08 | 51447 |
| 2024-01-17 | 21.96 | $20.95 | 68900 |
| 2024-01-16 | 22.07 | $20.78 | 50900 |
| 2024-01-12 | 22.34 | $21.19 | 51200 |
| 2024-01-11 | 22.79 | $21.36 | 56224 |
| 2024-01-10 | 23.48 | $21.71 | 37105 |
| 2024-01-09 | 24.48 | $21.72 | 41000 |
| 2024-01-08 | 25.69 | $22.22 | 47426 |
| 2024-01-05 | 26.62 | $22.00 | 129821 |
| 2024-01-04 | 27.59 | $22.04 | 75326 |
| 2024-01-03 | 28.33 | $21.98 | 60000 |
| 2024-01-02 | 29.12 | $22.56 | 50913 |
| 2023-12-29 | 29.30 | $22.59 | 46647 |
| 2023-12-28 | 29.27 | $23.08 | 45700 |
| 2023-12-27 | 28.64 | $23.20 | 34100 |
| 2023-12-26 | 27.76 | $23.27 | 28500 |
| 2023-12-22 | 26.85 | $22.92 | 32900 |
| 2023-12-21 | 26.00 | $22.69 | 37100 |
| 2023-12-20 | 25.37 | $22.53 | 64521 |
| 2023-12-19 | 24.69 | $22.71 | 54300 |
| 2023-12-18 | 24.30 | $22.24 | 52216 |
| 2023-12-15 | 23.91 | $22.50 | 223637 |
| 2023-12-14 | 23.02 | $22.24 | 142400 |
| 2023-12-13 | 22.08 | $22.18 | 105900 |
| 2023-12-12 | 21.56 | $20.89 | 37243 |
| 2023-12-11 | 22.01 | $20.87 | 94100 |
| 2023-12-08 | 22.34 | $20.75 | 68000 |
| 2023-12-07 | 22.78 | $20.68 | 67403 |
| 2023-12-06 | 23.56 | $20.50 | 83901 |
| 2023-12-05 | 24.24 | $20.50 | 59600 |
| 2023-12-04 | 25.12 | $20.75 | 106300 |
| 2023-12-01 | 25.92 | $20.76 | 118245 |
| 2023-11-30 | 26.82 | $20.34 | 28121 |
| 2023-11-29 | 27.20 | $20.75 | 46000 |
| 2023-11-28 | 26.95 | $20.65 | 29000 |
| 2023-11-27 | 26.86 | $20.75 | 40239 |
| 2023-11-24 | 26.61 | $20.85 | 16510 |
| 2023-11-22 | 26.22 | $20.71 | 19842 |
| 2023-11-21 | 25.89 | $20.68 | 28400 |
| 2023-11-20 | 25.39 | $21.12 | 20805 |
| 2023-11-17 | 24.75 | $21.16 | 41500 |
| 2023-11-16 | 23.72 | $20.93 | 25236 |
| 2023-11-15 | 22.80 | $21.06 | 45435 |
| 2023-11-14 | 21.37 | $21.36 | 78700 |
| 2023-11-13 | 19.90 | $19.73 | 21300 |
| 2023-11-10 | 19.25 | $19.94 | 29000 |
| 2023-11-09 | 18.38 | $19.66 | 34821 |
| 2023-11-08 | 17.58 | $19.80 | 28617 |
| 2023-11-07 | 16.73 | $20.01 | 38800 |
| 2023-11-06 | 14.91 | $20.22 | 45100 |
| 2023-11-03 | 12.99 | $20.00 | 49800 |
| 2023-11-02 | 11.12 | $19.10 | 31732 |
| 2023-11-01 | 9.83 | $18.49 | 42300 |
| 2023-10-31 | 9.06 | $18.18 | 45135 |
| 2023-10-30 | 8.52 | $18.24 | 33900 |
| 2023-10-27 | 7.94 | $17.84 | 40539 |
| 2023-10-26 | 7.82 | $18.02 | 30500 |
| 2023-10-25 | 7.65 | $17.77 | 47132 |
| 2023-10-24 | 8.04 | $17.74 | 31000 |
| 2023-10-23 | 8.41 | $17.57 | 24100 |
| 2023-10-20 | 8.42 | $17.50 | 59800 |
| 2023-10-19 | 8.50 | $17.86 | 57619 |
| 2023-10-18 | 8.93 | $18.07 | 59943 |
| 2023-10-17 | 9.07 | $18.46 | 46533 |
| 2023-10-16 | 8.68 | $18.35 | 25718 |
| 2023-10-13 | 8.63 | $17.96 | 32700 |
| 2023-10-12 | 8.77 | $18.25 | 15000 |
| 2023-10-11 | 8.66 | $18.33 | 29224 |
| 2023-10-10 | 8.44 | $18.41 | 30032 |
| 2023-10-09 | 8.29 | $18.21 | 37900 |
| 2023-10-06 | 8.38 | $18.15 | 58600 |
| 2023-10-05 | 8.47 | $18.19 | 50200 |
| 2023-10-04 | 8.80 | $17.93 | 31542 |
| 2023-10-03 | 9.12 | $17.71 | 28118 |
| 2023-10-02 | 9.55 | $17.97 | 29200 |
| 2023-09-29 | 9.75 | $18.11 | 51500 |
| 2023-09-28 | 9.75 | $17.98 | 26012 |
| 2023-09-27 | 9.75 | $17.77 | 24020 |
| 2023-09-26 | 10.22 | $17.81 | 24948 |
| 2023-09-25 | 10.61 | $18.03 | 17843 |
| 2023-09-22 | 11.15 | $17.85 | 26424 |
| 2023-09-21 | 11.53 | $17.75 | 27800 |
| 2023-09-20 | 11.93 | $17.96 | 28000 |
| 2023-09-19 | 12.45 | $17.99 | 35600 |
| 2023-09-18 | 12.99 | $18.22 | 25600 |
| 2023-09-15 | 13.16 | $18.45 | 142843 |
| 2023-09-14 | 13.15 | $18.69 | 23320 |
| 2023-09-13 | 13.80 | $18.40 | 36519 |
| 2023-09-12 | 14.35 | $18.57 | 23931 |
| 2023-09-11 | 15.08 | $18.36 | 34100 |
| 2023-09-08 | 15.55 | $18.19 | 32600 |
| 2023-09-07 | 15.83 | $18.05 | 137300 |
| 2023-09-06 | 16.13 | $18.34 | 43900 |
| 2023-09-05 | 16.84 | $18.67 | 58938 |
| 2023-09-01 | 17.60 | $18.84 | 69721 |
| 2023-08-31 | 18.41 | $18.21 | 55115 |
| 2023-08-30 | 18.87 | $18.46 | 52003 |
| 2023-08-29 | 19.37 | $18.38 | 38500 |
| 2023-08-28 | 20.04 | $18.20 | 31803 |
| 2023-08-25 | 20.31 | $17.89 | 39111 |
| 2023-08-24 | 20.18 | $17.84 | 48900 |
| 2023-08-23 | 20.06 | $17.66 | 31009 |
| 2023-08-22 | 18.82 | $17.60 | 27617 |
| 2023-08-21 | 17.51 | $18.07 | 19000 |
| 2023-08-18 | 16.43 | $18.34 | 22900 |
| 2023-08-17 | 15.47 | $18.42 | 22013 |
| 2023-08-16 | 14.54 | $18.36 | 29846 |
| 2023-08-15 | 13.48 | $18.43 | 28528 |
| 2023-08-14 | 12.49 | $18.99 | 35635 |
| 2023-08-11 | 11.88 | $19.40 | 23423 |
| 2023-08-10 | 11.58 | $19.47 | 25120 |
| 2023-08-09 | 11.41 | $19.64 | 29900 |
| 2023-08-08 | 11.29 | $20.05 | 37400 |
| 2023-08-07 | 11.18 | $20.25 | 49700 |
| 2023-08-04 | 11.55 | $19.97 | 22300 |
| 2023-08-03 | 11.77 | $19.90 | 37314 |
| 2023-08-02 | 12.35 | $19.68 | 45100 |
| 2023-08-01 | 12.22 | $19.61 | 46300 |
| 2023-07-31 | 12.22 | $19.46 | 54342 |
| 2023-07-28 | 12.02 | $19.51 | 64116 |
| 2023-07-27 | 11.80 | $19.49 | 68750 |
| 2023-07-26 | 11.57 | $19.47 | 94539 |
| 2023-07-25 | 11.44 | $18.88 | 77000 |
| 2023-07-24 | 11.58 | $19.15 | 86341 |
| 2023-07-21 | 11.61 | $18.93 | 216400 |
| 2023-07-20 | 11.64 | $19.21 | 64500 |
| 2023-07-19 | 11.37 | $19.02 | 57900 |
| 2023-07-18 | 11.18 | $18.94 | 44200 |
| 2023-07-17 | 11.12 | $18.39 | 45048 |
| 2023-07-14 | 11.40 | $18.06 | 48407 |
| 2023-07-13 | 11.74 | $18.45 | 31800 |
| 2023-07-12 | 11.75 | $18.12 | 30333 |
| 2023-07-11 | 11.86 | $17.84 | 27739 |
| 2023-07-10 | 12.34 | $17.65 | 22241 |
| 2023-07-07 | 12.84 | $17.90 | 81239 |
| 2023-07-06 | 13.27 | $17.44 | 38900 |
| 2023-07-05 | 13.29 | $17.77 | 46543 |
| 2023-07-03 | 13.66 | $17.79 | 26933 |
| 2023-06-30 | 13.95 | $17.65 | 44731 |
| 2023-06-29 | 14.25 | $18.04 | 31023 |
| 2023-06-28 | 14.90 | $17.90 | 52700 |
| 2023-06-27 | 15.29 | $17.85 | 35100 |
| 2023-06-26 | 15.70 | $17.59 | 50210 |
| 2023-06-23 | 16.01 | $17.77 | 313920 |
| 2023-06-22 | 16.32 | $17.58 | 38400 |
| 2023-06-21 | 16.43 | $17.75 | 71415 |
| 2023-06-20 | 16.96 | $18.11 | 63726 |
| 2023-06-16 | 17.77 | $18.64 | 69146 |
| 2023-06-15 | 18.43 | $19.26 | 72900 |
| 2023-06-14 | 19.15 | $18.59 | 53225 |
| 2023-06-13 | 19.43 | $18.84 | 60200 |
| 2023-06-12 | 19.77 | $18.15 | 63547 |
| 2023-06-09 | 20.56 | $17.91 | 89806 |
| 2023-06-08 | 21.40 | $18.38 | 47800 |
| 2023-06-07 | 21.74 | $18.73 | 132438 |
| 2023-06-06 | 22.07 | $18.06 | 85236 |
| 2023-06-05 | 22.71 | $17.32 | 34406 |
| 2023-06-02 | 23.88 | $17.90 | 106710 |
| 2023-06-01 | 25.10 | $17.07 | 48837 |
| 2023-05-31 | 25.88 | $16.61 | 53545 |
| 2023-05-30 | 26.42 | $17.25 | 59700 |
| 2023-05-26 | 27.58 | $17.77 | 96900 |
| 2023-05-25 | 28.81 | $17.17 | 44549 |
| 2023-05-24 | 29.47 | $17.34 | 52000 |
| 2023-05-23 | 30.44 | $18.20 | 66832 |
| 2023-05-22 | 31.84 | $17.95 | 40736 |
| 2023-05-19 | 32.64 | $17.49 | 43200 |
| 2023-05-18 | 33.48 | $17.95 | 62000 |
| 2023-05-17 | 34.62 | $17.84 | 46900 |
| 2023-05-16 | 35.61 | $16.97 | 33326 |
| 2023-05-15 | 36.65 | $17.09 | 40600 |
| 2023-05-12 | 36.95 | $16.73 | 42707 |
| 2023-05-11 | 37.27 | $16.80 | 40200 |
| 2023-05-10 | 37.09 | $16.98 | 44442 |
| 2023-05-09 | 36.96 | $17.15 | 44739 |
| 2023-05-08 | 36.93 | $17.45 | 53301 |
| 2023-05-05 | 37.11 | $17.97 | 52300 |
| 2023-05-04 | 37.16 | $17.33 | 98118 |
| 2023-05-03 | 36.67 | $17.73 | 93244 |
| 2023-05-02 | 36.84 | $17.71 | 87200 |
| 2023-05-01 | 37.01 | $18.76 | 80718 |
| 2023-04-28 | 37.99 | $18.76 | 67200 |
| 2023-04-27 | 38.92 | $18.44 | 69138 |
| 2023-04-26 | 39.50 | $18.38 | 92900 |
| 2023-04-25 | 40.08 | $18.07 | 64400 |
| 2023-04-24 | 40.58 | $18.48 | 89328 |
| 2023-04-21 | 41.11 | $18.10 | 117700 |
| 2023-04-20 | 40.96 | $17.95 | 49708 |
| 2023-04-19 | 40.91 | $18.17 | 85000 |
| 2023-04-18 | 40.85 | $17.86 | 67331 |
| 2023-04-17 | 40.65 | $18.56 | 60214 |
| 2023-04-14 | 40.60 | $18.18 | 96802 |
| 2023-04-13 | 40.69 | $18.52 | 51226 |
| 2023-04-12 | 40.57 | $18.16 | 51100 |
| 2023-04-11 | 40.07 | $18.17 | 116438 |
| 2023-04-10 | 39.54 | $17.95 | 47100 |
| 2023-04-06 | 38.98 | $17.86 | 41547 |
| 2023-04-05 | 37.70 | $17.86 | 38200 |
| 2023-04-04 | 36.39 | $18.19 | 91300 |
| 2023-04-03 | 35.10 | $19.14 | 79000 |
| 2023-03-31 | 34.03 | $19.20 | 175005 |
| 2023-03-30 | 32.87 | $18.98 | 46500 |
| 2023-03-29 | 31.66 | $19.61 | 66513 |
| 2023-03-28 | 30.56 | $19.72 | 42400 |
| 2023-03-27 | 29.50 | $19.92 | 51526 |
| 2023-03-24 | 28.50 | $19.80 | 65701 |
| 2023-03-23 | 27.44 | $19.52 | 55008 |
| 2023-03-22 | 26.49 | $19.83 | 69700 |
| 2023-03-21 | 25.67 | $20.83 | 78334 |
| 2023-03-20 | 24.93 | $19.83 | 87734 |
| 2023-03-17 | 23.44 | $19.65 | 195823 |
| 2023-03-16 | 21.88 | $20.92 | 91820 |
| 2023-03-15 | 20.42 | $20.41 | 146014 |
| 2023-03-14 | 18.08 | $20.05 | 123819 |
| 2023-03-13 | 15.85 | $19.43 | 175800 |
| 2023-03-10 | 13.50 | $21.76 | 79900 |
| 2023-03-09 | 11.95 | $22.56 | 98000 |
| 2023-03-08 | 11.17 | $23.51 | 50600 |
| 2023-03-07 | 11.59 | $23.37 | 46810 |
| 2023-03-06 | 12.03 | $23.73 | 86818 |
| 2023-03-03 | 12.28 | $23.99 | 41538 |
| 2023-03-02 | 12.43 | $23.80 | 49100 |
| 2023-03-01 | 12.88 | $23.81 | 45343 |
| 2023-02-28 | 13.28 | $23.84 | 58847 |
| 2023-02-27 | 13.49 | $23.87 | 37900 |
| 2023-02-24 | 13.59 | $23.88 | 35233 |
| 2023-02-23 | 13.99 | $24.08 | 47400 |
| 2023-02-22 | 14.03 | $23.91 | 77429 |
| 2023-02-21 | 14.08 | $24.19 | 79300 |
| 2023-02-17 | 13.89 | $24.45 | 241000 |
| 2023-02-16 | 13.75 | $23.95 | 35730 |
| 2023-02-15 | 14.27 | $24.02 | 34400 |
| 2023-02-14 | 14.81 | $23.84 | 39225 |
| 2023-02-13 | 15.40 | $23.99 | 52616 |
| 2023-02-10 | 15.69 | $24.13 | 34728 |
| 2023-02-09 | 15.78 | $24.22 | 49700 |
| 2023-02-08 | 15.72 | $24.64 | 44643 |
| 2023-02-07 | 15.12 | $24.74 | 97346 |
| 2023-02-06 | 14.59 | $24.53 | 57800 |
| 2023-02-03 | 14.03 | $24.78 | 83140 |
| 2023-02-02 | 13.25 | $24.65 | 75247 |
| 2023-02-01 | 12.65 | $24.26 | 61723 |
| 2023-01-31 | 12.32 | $24.12 | 84800 |
| 2023-01-30 | 12.44 | $23.60 | 75700 |
| 2023-01-27 | 12.67 | $23.86 | 53700 |
| 2023-01-26 | 13.13 | $23.40 | 106700 |
| 2023-01-25 | 13.54 | $23.28 | 106629 |
| 2023-01-24 | 13.81 | $23.40 | 52245 |
| 2023-01-23 | 14.41 | $23.93 | 73348 |
| 2023-01-20 | 15.08 | $23.56 | 105700 |
| 2023-01-19 | 15.78 | $23.66 | 54500 |
| 2023-01-18 | 15.88 | $23.76 | 69600 |
| 2023-01-17 | 16.22 | $24.10 | 92500 |
| 2023-01-13 | 16.77 | $24.01 | 54100 |
| 2023-01-12 | 17.14 | $23.95 | 87309 |
| 2023-01-11 | 17.51 | $23.30 | 65900 |
| 2023-01-10 | 17.03 | $23.37 | 53207 |
| 2023-01-09 | 16.51 | $23.46 | 41600 |
| 2023-01-06 | 16.08 | $23.70 | 79700 |
| 2023-01-05 | 15.87 | $23.43 | 43800 |
| 2023-01-04 | 15.54 | $23.77 | 48800 |
| 2023-01-03 | 15.38 | $23.64 | 67300 |
| 2022-12-30 | 15.10 | $23.79 | 79149 |
| 2022-12-29 | 14.80 | $23.86 | 55400 |
| 2022-12-28 | 14.67 | $23.80 | 41800 |
| 2022-12-27 | 14.59 | $23.98 | 35749 |
| 2022-12-23 | 14.57 | $24.10 | 36402 |
| 2022-12-22 | 14.54 | $23.81 | 39720 |
| 2022-12-21 | 14.31 | $23.99 | 65600 |
| 2022-12-20 | 14.28 | $23.78 | 48907 |
| 2022-12-19 | 14.12 | $23.66 | 55600 |
| 2022-12-16 | 13.85 | $23.18 | 596819 |
| 2022-12-15 | 13.25 | $23.27 | 96834 |
| 2022-12-14 | 12.72 | $23.79 | 60200 |
| 2022-12-13 | 12.62 | $24.34 | 68900 |
| 2022-12-12 | 12.82 | $24.39 | 61800 |
| 2022-12-09 | 12.41 | $24.10 | 54916 |
| 2022-12-08 | 11.78 | $24.19 | 53003 |
| 2022-12-07 | 11.14 | $24.24 | 59640 |
| 2022-12-06 | 10.56 | $24.65 | 74612 |
| 2022-12-05 | 10.19 | $24.89 | 49800 |
| 2022-12-02 | 9.95 | $25.51 | 38100 |
| 2022-12-01 | 10.26 | $25.68 | 52708 |
| 2022-11-30 | 10.58 | $25.55 | 68927 |
| 2022-11-29 | 10.76 | $25.38 | 34300 |
| 2022-11-28 | 11.12 | $25.62 | 49906 |
| 2022-11-25 | 11.33 | $26.38 | 22402 |
| 2022-11-23 | 10.72 | $26.17 | 46328 |
| 2022-11-22 | 10.09 | $26.47 | 59416 |
| 2022-11-21 | 9.38 | $26.18 | 79600 |
| 2022-11-18 | 8.88 | $25.94 | 43000 |
| 2022-11-17 | 8.39 | $25.73 | 46300 |
| 2022-11-16 | 8.16 | $25.76 | 82200 |
| 2022-11-15 | 7.93 | $25.50 | 53534 |
| 2022-11-14 | 7.86 | $24.98 | 58010 |
| 2022-11-11 | 8.08 | $24.97 | 45500 |
| 2022-11-10 | 8.25 | $25.63 | 168800 |
| 2022-11-09 | 8.15 | $25.51 | 50023 |
| 2022-11-08 | 8.51 | $25.49 | 32400 |
| 2022-11-07 | 8.69 | $25.73 | 51100 |
| 2022-11-04 | 8.98 | $25.49 | 49627 |
| 2022-11-03 | 9.43 | $24.90 | 66900 |
| 2022-11-02 | 9.40 | $24.84 | 58332 |
| 2022-11-01 | 9.63 | $25.19 | 60633 |
| 2022-10-31 | 9.86 | $25.42 | 65327 |
| 2022-10-28 | 9.64 | $25.34 | 95500 |
| 2022-10-27 | 9.44 | $24.91 | 89501 |
| 2022-10-26 | 9.44 | $24.36 | 78700 |
| 2022-10-25 | 9.73 | $24.57 | 67000 |
| 2022-10-24 | 10.20 | $24.50 | 67027 |
| 2022-10-21 | 10.69 | $24.05 | 129749 |
| 2022-10-20 | 11.20 | $23.87 | 48000 |
| 2022-10-19 | 11.76 | $24.91 | 36900 |
| 2022-10-18 | 11.78 | $25.18 | 37900 |
| 2022-10-17 | 11.44 | $25.18 | 68512 |
| 2022-10-14 | 11.24 | $24.70 | 65219 |
| 2022-10-13 | 11.02 | $25.06 | 65400 |
| 2022-10-12 | 10.94 | $24.25 | 44211 |
| 2022-10-11 | 11.30 | $24.01 | 33138 |
| 2022-10-10 | 11.82 | $23.95 | 51225 |
| 2022-10-07 | 12.43 | $23.66 | 60300 |
| 2022-10-06 | 13.05 | $24.18 | 27900 |
| 2022-10-05 | 13.35 | $24.54 | 33100 |
| 2022-10-04 | 13.54 | $24.63 | 170700 |
| 2022-10-03 | 13.75 | $23.80 | 50812 |
| 2022-09-30 | 13.93 | $23.57 | 75724 |
| 2022-09-29 | 14.13 | $23.63 | 54306 |
| 2022-09-28 | 14.13 | $23.88 | 61500 |
| 2022-09-27 | 14.20 | $23.79 | 56400 |
| 2022-09-26 | 14.27 | $24.18 | 57041 |
| 2022-09-23 | 14.63 | $24.43 | 40006 |
| 2022-09-22 | 15.25 | $25.05 | 45544 |
| 2022-09-21 | 15.86 | $25.68 | 78500 |
| 2022-09-20 | 15.99 | $25.82 | 58200 |
| 2022-09-19 | 16.20 | $25.82 | 398439 |
| 2022-09-16 | 16.41 | $24.73 | 444700 |
| 2022-09-15 | 16.91 | $26.07 | 57339 |
| 2022-09-14 | 17.22 | $24.95 | 28104 |
| 2022-09-13 | 17.45 | $25.25 | 29800 |
| 2022-09-12 | 17.85 | $25.97 | 21000 |
| 2022-09-09 | 18.48 | $26.00 | 12648 |
| 2022-09-08 | 19.43 | $25.75 | 19804 |
| 2022-09-07 | 20.23 | $25.90 | 15918 |
| 2022-09-06 | 21.07 | $25.51 | 17900 |
| 2022-09-02 | 22.00 | $26.18 | 19903 |
| 2022-09-01 | 22.70 | $26.35 | 15600 |
| 2022-08-31 | 23.59 | $26.32 | 19547 |
| 2022-08-30 | 24.21 | $26.70 | 14800 |
| 2022-08-29 | 24.59 | $26.50 | 13245 |
| 2022-08-26 | 25.00 | $26.95 | 20300 |
| 2022-08-25 | 24.94 | $27.44 | 12444 |
| 2022-08-24 | 24.78 | $26.90 | 25000 |
| 2022-08-23 | 24.77 | $27.21 | 20400 |
| 2022-08-22 | 24.13 | $27.49 | 28600 |
| 2022-08-19 | 23.81 | $28.03 | 22300 |
| 2022-08-18 | 22.28 | $28.35 | 17300 |
| 2022-08-17 | 20.67 | $28.05 | 44000 |
| 2022-08-16 | 19.10 | $27.94 | 32500 |
| 2022-08-15 | 17.44 | $27.83 | 42342 |
| 2022-08-12 | 15.90 | $27.34 | 32044 |
| 2022-08-11 | 14.59 | $26.48 | 18833 |
| 2022-08-10 | 13.88 | $26.46 | 22600 |
| 2022-08-09 | 13.13 | $26.15 | 15200 |
| 2022-08-08 | 12.61 | $26.14 | 20342 |
| 2022-08-05 | 12.05 | $26.19 | 20503 |
| 2022-08-04 | 11.46 | $25.78 | 20449 |
| 2022-08-03 | 11.27 | $25.94 | 38221 |
| 2022-08-02 | 11.08 | $25.38 | 21400 |
| 2022-08-01 | 11.22 | $25.49 | 34600 |
| 2022-07-29 | 11.21 | $25.80 | 28320 |
| 2022-07-28 | 10.76 | $25.65 | 64931 |
| 2022-07-27 | 10.61 | $25.68 | 17700 |
| 2022-07-26 | 10.46 | $25.35 | 9600 |
| 2022-07-25 | 10.46 | $25.42 | 15927 |
| 2022-07-22 | 10.53 | $24.88 | 19000 |
| 2022-07-21 | 10.77 | $25.13 | 18819 |
| 2022-07-20 | 10.79 | $25.10 | 57622 |
| 2022-07-19 | 10.93 | $24.74 | 20836 |
| 2022-07-18 | 11.46 | $24.10 | 25600 |
| 2022-07-15 | 11.88 | $24.00 | 30400 |
| 2022-07-14 | 11.79 | $23.26 | 36900 |
| 2022-07-13 | 11.50 | $23.56 | 25003 |
| 2022-07-12 | 11.47 | $24.15 | 18600 |
| 2022-07-11 | 12.02 | $24.14 | 21807 |
| 2022-07-08 | 12.61 | $24.24 | 19931 |
| 2022-07-07 | 13.18 | $24.17 | 16500 |
| 2022-07-06 | 13.47 | $24.32 | 19223 |
| 2022-07-05 | 13.67 | $24.44 | 16000 |
| 2022-07-01 | 13.96 | $24.57 | 16300 |
| 2022-06-30 | 14.09 | $24.19 | 24200 |
| 2022-06-29 | 14.39 | $24.11 | 14900 |
| 2022-06-28 | 14.51 | $24.14 | 20729 |
| 2022-06-27 | 14.55 | $24.41 | 22027 |
| 2022-06-24 | 14.38 | $24.64 | 62441 |
| 2022-06-23 | 14.34 | $24.31 | 26835 |
| 2022-06-22 | 14.29 | $24.58 | 25246 |
| 2022-06-21 | 14.59 | $24.37 | 20024 |
| 2022-06-17 | 14.83 | $24.04 | 50843 |
| 2022-06-16 | 15.23 | $23.66 | 22900 |
| 2022-06-15 | 15.65 | $24.26 | 39500 |
| 2022-06-14 | 16.09 | $23.55 | 20100 |
| 2022-06-13 | 15.03 | $23.46 | 26400 |
| 2022-06-10 | 13.98 | $23.82 | 8033 |
| 2022-06-09 | 13.02 | $24.85 | 14419 |
| 2022-06-08 | 12.99 | $25.03 | 26429 |
| 2022-06-07 | 13.13 | $25.35 | 16118 |
| 2022-06-06 | 13.68 | $25.22 | 15900 |
| 2022-06-03 | 14.17 | $24.99 | 13746 |
| 2022-06-02 | 14.59 | $25.28 | 17604 |
| 2022-06-01 | 15.03 | $25.11 | 16141 |
| 2022-05-31 | 15.40 | $25.13 | 29500 |
| 2022-05-27 | 15.78 | $24.98 | 13743 |
| 2022-05-26 | 16.34 | $24.82 | 15508 |
| 2022-05-25 | 16.76 | $24.35 | 15300 |
| 2022-05-24 | 16.90 | $24.39 | 24413 |
| 2022-05-23 | 17.04 | $24.43 | 29343 |
| 2022-05-20 | 17.23 | $23.97 | 23300 |
| 2022-05-19 | 16.86 | $23.87 | 39672 |
| 2022-05-18 | 16.46 | $24.33 | 20000 |
| 2022-05-17 | 16.47 | $25.17 | 17400 |
| 2022-05-16 | 16.97 | $24.60 | 16537 |
| 2022-05-13 | 17.08 | $24.76 | 20300 |
| 2022-05-12 | 17.48 | $24.86 | 25700 |
| 2022-05-11 | 17.90 | $25.12 | 18300 |
| 2022-05-10 | 18.81 | $25.11 | 17016 |
| 2022-05-09 | 19.77 | $25.30 | 24300 |
| 2022-05-06 | 20.03 | $25.29 | 18507 |
| 2022-05-05 | 20.30 | $25.51 | 25910 |
| 2022-05-04 | 20.77 | $25.97 | 21930 |
| 2022-05-03 | 21.43 | $25.41 | 18900 |
| 2022-05-02 | 21.53 | $25.20 | 42200 |
| 2022-04-29 | 21.39 | $24.85 | 28700 |
| 2022-04-28 | 21.23 | $25.27 | 28001 |
| 2022-04-27 | 21.36 | $25.58 | 31500 |
| 2022-04-26 | 21.78 | $25.70 | 26327 |
| 2022-04-25 | 22.38 | $26.13 | 29522 |
| 2022-04-22 | 23.10 | $26.23 | 39741 |
| 2022-04-21 | 24.23 | $26.79 | 32900 |
| 2022-04-20 | 25.13 | $26.74 | 39000 |
| 2022-04-19 | 26.38 | $26.30 | 32600 |
| 2022-04-18 | 27.30 | $25.02 | 11200 |
| 2022-04-14 | 26.61 | $25.00 | 17430 |
| 2022-04-13 | 25.88 | $25.10 | 15721 |
| 2022-04-12 | 25.00 | $24.78 | 26400 |
| 2022-04-11 | 24.07 | $24.68 | 33815 |
| 2022-04-08 | 23.11 | $24.89 | 20809 |
| 2022-04-07 | 22.21 | $25.10 | 18100 |
| 2022-04-06 | 21.44 | $25.48 | 24411 |
| 2022-04-05 | 20.82 | $25.79 | 20600 |
| 2022-04-04 | 20.42 | $25.97 | 22843 |
| 2022-04-01 | 20.02 | $26.18 | 22901 |
| 2022-03-31 | 19.77 | $26.32 | 22635 |
| 2022-03-30 | 19.67 | $26.49 | 30212 |
| 2022-03-29 | 19.78 | $27.26 | 19200 |
| 2022-03-28 | 20.36 | $26.97 | 13035 |
| 2022-03-25 | 20.59 | $26.99 | 20323 |
| 2022-03-24 | 20.94 | $26.81 | 13044 |
| 2022-03-23 | 21.04 | $26.45 | 18100 |
| 2022-03-22 | 21.15 | $27.14 | 21500 |
| 2022-03-21 | 21.70 | $27.14 | 38618 |
| 2022-03-18 | 22.16 | $26.58 | 86515 |
| 2022-03-17 | 22.64 | $27.08 | 29800 |
| 2022-03-16 | 23.69 | $27.55 | 29300 |
| 2022-03-15 | 24.91 | $27.14 | 37000 |
| 2022-03-14 | 25.91 | $26.97 | 22300 |
| 2022-03-11 | 26.72 | $26.64 | 33118 |
| 2022-03-10 | 27.44 | $26.40 | 22547 |
| 2022-03-09 | 27.66 | $26.25 | 20125 |
| 2022-03-08 | 27.72 | $25.87 | 42131 |
| 2022-03-07 | 27.66 | $25.37 | 26000 |
| 2022-03-04 | 27.10 | $25.79 | 20012 |
| 2022-03-03 | 26.77 | $26.39 | 23500 |
| 2022-03-02 | 26.60 | $26.06 | 16500 |
| 2022-03-01 | 26.20 | $25.29 | 36421 |
| 2022-02-28 | 24.89 | $26.15 | 32221 |
| 2022-02-25 | 23.84 | $26.44 | 10943 |
| 2022-02-24 | 22.92 | $25.88 | 41611 |
| 2022-02-23 | 21.76 | $26.45 | 33626 |
| 2022-02-22 | 21.28 | $26.16 | 17000 |
| 2022-02-18 | 20.78 | $26.51 | 20700 |
| 2022-02-17 | 20.44 | $26.55 | 20121 |
| 2022-02-16 | 20.21 | $27.10 | 14714 |
| 2022-02-15 | 20.25 | $26.92 | 18600 |
| 2022-02-14 | 20.41 | $26.70 | 14500 |
| 2022-02-11 | 20.41 | $26.77 | 22200 |
| 2022-02-10 | 20.44 | $26.94 | 29700 |
| 2022-02-09 | 20.62 | $27.10 | 25400 |
| 2022-02-08 | 21.03 | $27.66 | 21212 |
| 2022-02-07 | 21.71 | $27.39 | 23600 |
| 2022-02-04 | 22.39 | $27.49 | 36222 |
| 2022-02-03 | 23.08 | $27.08 | 37414 |
| 2022-02-02 | 23.26 | $26.53 | 33737 |
| 2022-02-01 | 23.03 | $26.55 | 39100 |
| 2022-01-31 | 22.59 | $26.71 | 28743 |
| 2022-01-28 | 22.21 | $26.72 | 23530 |
| 2022-01-27 | 21.62 | $26.48 | 19714 |
| 2022-01-26 | 21.23 | $27.05 | 30740 |
| 2022-01-25 | 21.02 | $27.06 | 31000 |
| 2022-01-24 | 20.74 | $26.99 | 45832 |
| 2022-01-21 | 20.24 | $26.43 | 34814 |
| 2022-01-20 | 19.83 | $26.68 | 20615 |
| 2022-01-19 | 19.53 | $27.19 | 23225 |
| 2022-01-18 | 19.72 | $27.65 | 25506 |
| 2022-01-14 | 20.27 | $28.00 | 19718 |
| 2022-01-13 | 20.84 | $27.63 | 21400 |
| 2022-01-12 | 20.68 | $27.56 | 26000 |
| 2022-01-11 | 20.51 | $27.80 | 26600 |
| 2022-01-10 | 20.34 | $27.73 | 38833 |
| 2022-01-07 | 19.97 | $27.79 | 19224 |
| 2022-01-06 | 19.59 | $27.42 | 44127 |
| 2022-01-05 | 19.51 | $26.76 | 46400 |
| 2022-01-04 | 19.64 | $26.99 | 53000 |
| 2022-01-03 | 19.38 | $26.92 | 25941 |
| 2021-12-31 | 19.30 | $26.50 | 14000 |
| 2021-12-30 | 19.64 | $26.65 | 20805 |
| 2021-12-29 | 19.94 | $26.92 | 14900 |
| 2021-12-28 | 19.94 | $26.91 | 58000 |
| 2021-12-27 | 19.93 | $27.12 | 32545 |
| 2021-12-23 | 20.13 | $26.70 | 17100 |
| 2021-12-22 | 20.56 | $26.51 | 40108 |
| 2021-12-21 | 21.46 | $26.37 | 17434 |
| 2021-12-20 | 22.43 | $25.94 | 39436 |
| 2021-12-17 | 23.36 | $26.21 | 71708 |
| 2021-12-16 | 24.34 | $26.49 | 62800 |
| 2021-12-15 | 25.09 | $26.71 | 71739 |
| 2021-12-14 | 25.64 | $26.81 | 48403 |
| 2021-12-13 | 26.57 | $26.78 | 30700 |
| 2021-12-10 | 27.29 | $26.82 | 27748 |
| 2021-12-09 | 28.00 | $26.85 | 24100 |
| 2021-12-08 | 28.75 | $27.09 | 21604 |
| 2021-12-07 | 29.39 | $27.06 | 27900 |
| 2021-12-06 | 30.07 | $27.11 | 32018 |
| 2021-12-03 | 30.32 | $27.20 | 72400 |
| 2021-12-02 | 30.59 | $27.43 | 27014 |
| 2021-12-01 | 30.90 | $26.61 | 72800 |
| 2021-11-30 | 31.24 | $26.35 | 29100 |
| 2021-11-29 | 32.33 | $26.61 | 26408 |
| 2021-11-26 | 32.97 | $26.91 | 44940 |
| 2021-11-24 | 33.60 | $27.88 | 17600 |
| 2021-11-23 | 32.70 | $28.56 | 36300 |
| 2021-11-22 | 31.73 | $28.13 | 33100 |
| 2021-11-19 | 30.82 | $27.59 | 24629 |
| 2021-11-18 | 30.17 | $27.76 | 42300 |
| 2021-11-17 | 29.49 | $27.38 | 24308 |
| 2021-11-16 | 28.99 | $27.68 | 27209 |
| 2021-11-15 | 28.44 | $27.52 | 17838 |
| 2021-11-12 | 27.95 | $27.50 | 43000 |
| 2021-11-11 | 27.37 | $27.52 | 32900 |
| 2021-11-10 | 26.76 | $27.04 | 33100 |
| 2021-11-09 | 26.37 | $26.68 | 19400 |
| 2021-11-08 | 26.02 | $27.31 | 24936 |
| 2021-11-05 | 25.10 | $27.42 | 45910 |
| 2021-11-04 | 24.14 | $26.24 | 25900 |
| 2021-11-03 | 23.88 | $26.26 | 39000 |
| 2021-11-02 | 23.60 | $25.81 | 30430 |
| 2021-11-01 | 23.71 | $25.79 | 32903 |
| 2021-10-29 | 23.73 | $25.67 | 22900 |
| 2021-10-28 | 23.94 | $25.12 | 17000 |
| 2021-10-27 | 24.44 | $24.91 | 38200 |
| 2021-10-26 | 24.97 | $25.51 | 41800 |
| 2021-10-25 | 25.04 | $25.02 | 47300 |
| 2021-10-22 | 25.62 | $24.27 | 31600 |
| 2021-10-21 | 26.47 | $24.31 | 50200 |
| 2021-10-20 | 27.35 | $23.84 | 54500 |
| 2021-10-19 | 28.73 | $24.22 | 27921 |
| 2021-10-18 | 29.81 | $24.63 | 21214 |
| 2021-10-15 | 30.37 | $24.99 | 47900 |
| 2021-10-14 | 30.49 | $24.85 | 19140 |
| 2021-10-13 | 31.04 | $24.63 | 24516 |
| 2021-10-12 | 31.74 | $24.67 | 13206 |
| 2021-10-11 | 32.04 | $24.63 | 13400 |
| 2021-10-08 | 32.24 | $24.93 | 16600 |
| 2021-10-07 | 32.45 | $24.68 | 60038 |
| 2021-10-06 | 32.79 | $24.25 | 34207 |
| 2021-10-05 | 33.49 | $24.35 | 26300 |
| 2021-10-04 | 33.94 | $24.49 | 27303 |
| 2021-10-01 | 34.15 | $24.70 | 33826 |
| 2021-09-30 | 34.38 | $24.34 | 24107 |
| 2021-09-29 | 34.72 | $24.68 | 12200 |
| 2021-09-28 | 34.83 | $24.58 | 23800 |
| 2021-09-27 | 34.91 | $24.87 | 29135 |
| 2021-09-24 | 34.99 | $24.25 | 13311 |
| 2021-09-23 | 35.59 | $23.87 | 18700 |
| 2021-09-22 | 36.51 | $23.26 | 21900 |
| 2021-09-21 | 37.98 | $23.09 | 13949 |
| 2021-09-20 | 39.61 | $23.36 | 36100 |
| 2021-09-17 | 41.31 | $23.89 | 131730 |
| 2021-09-16 | 42.66 | $23.72 | 66600 |
| 2021-09-15 | 43.98 | $24.31 | 58702 |
| 2021-09-14 | 44.92 | $24.02 | 31516 |
| 2021-09-13 | 45.98 | $24.18 | 23734 |
| 2021-09-10 | 47.22 | $23.94 | 33107 |
| 2021-09-09 | 48.54 | $24.02 | 33600 |
| 2021-09-08 | 49.62 | $24.31 | 26648 |
| 2021-09-07 | 50.49 | $24.53 | 21400 |
| 2021-09-03 | 51.08 | $24.71 | 19727 |
| 2021-09-02 | 51.71 | $24.99 | 35200 |
| 2021-09-01 | 52.12 | $24.77 | 29900 |
| 2021-08-31 | 52.59 | $24.58 | 20700 |
| 2021-08-30 | 53.17 | $24.49 | 24600 |
| 2021-08-27 | 53.64 | $24.98 | 49884 |
| 2021-08-26 | 53.90 | $24.55 | 32515 |
| 2021-08-25 | 54.23 | $24.99 | 8700 |
| 2021-08-24 | 54.04 | $25.10 | 26835 |
| 2021-08-23 | 53.84 | $25.04 | 24719 |
| 2021-08-20 | 53.58 | $25.11 | 27500 |
| 2021-08-19 | 53.32 | $25.07 | 40700 |
| 2021-08-18 | 53.08 | $24.96 | 22919 |
| 2021-08-17 | 52.57 | $25.01 | 29700 |
| 2021-08-16 | 52.05 | $25.02 | 33800 |
| 2021-08-13 | 51.37 | $25.07 | 23009 |
| 2021-08-12 | 50.50 | $25.21 | 22803 |
| 2021-08-11 | 49.58 | $25.30 | 18200 |
| 2021-08-10 | 48.60 | $25.32 | 18100 |
| 2021-08-09 | 47.53 | $24.95 | 44611 |
| 2021-08-06 | 46.42 | $25.10 | 97529 |
| 2021-08-05 | 45.25 | $23.99 | 51328 |
| 2021-08-04 | 44.19 | $23.30 | 26324 |
| 2021-08-03 | 43.15 | $23.35 | 27000 |
| 2021-08-02 | 42.06 | $23.02 | 25200 |
| 2021-07-30 | 40.79 | $23.06 | 26700 |
| 2021-07-29 | 39.49 | $23.42 | 21702 |
| 2021-07-28 | 37.99 | $23.30 | 19500 |
| 2021-07-27 | 36.42 | $23.17 | 31034 |
| 2021-07-26 | 34.80 | $23.21 | 18424 |
| 2021-07-23 | 32.98 | $23.13 | 34800 |
| 2021-07-22 | 31.08 | $22.93 | 35600 |
| 2021-07-21 | 29.09 | $22.99 | 37700 |
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