Is CHS Inc. (CHSCP) a Buy, Sell, or Hold?
Enter your email address below for free access to our CHS Inc. (CHSCP) research center and poll results.
NASDAQ : CHSCP
CHS Inc.
$26.72 USD
$0.04 (0.15%)
- Volume
- 8K
- Average Volume
- 16.36K
- Market Capitalization
- $312.08M
- P/E Ratio
- 0.00
- Dividend Yield
- 7.37%
- Price Target
- Year High
- $30.57
- Year Low
- $26.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $1.47
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.85
2026-07-17
Close Price
$26.72
Vol: 8009
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.85
Average
29.46
Maximum
32.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.85 | $26.72 | 8009 |
| 2026-07-16 | 26.89 | $26.68 | 38945 |
| 2026-07-15 | 26.93 | $26.67 | 9200 |
| 2026-07-14 | 26.98 | $26.64 | 19400 |
| 2026-07-13 | 27.04 | $26.70 | 18700 |
| 2026-07-10 | 27.10 | $26.72 | 7700 |
| 2026-07-09 | 27.15 | $26.74 | 11232 |
| 2026-07-08 | 27.20 | $26.78 | 30200 |
| 2026-07-07 | 27.24 | $26.84 | 16638 |
| 2026-07-06 | 27.27 | $26.88 | 10707 |
| 2026-07-02 | 27.31 | $26.89 | 10800 |
| 2026-07-01 | 27.34 | $26.87 | 21000 |
| 2026-06-30 | 27.37 | $26.70 | 207300 |
| 2026-06-29 | 27.42 | $26.90 | 19200 |
| 2026-06-26 | 27.46 | $26.62 | 11214 |
| 2026-06-25 | 27.51 | $26.70 | 28100 |
| 2026-06-24 | 27.55 | $26.96 | 20800 |
| 2026-06-23 | 27.59 | $27.12 | 18749 |
| 2026-06-22 | 27.63 | $27.33 | 21300 |
| 2026-06-18 | 27.65 | $27.51 | 9181 |
| 2026-06-17 | 27.67 | $27.51 | 12040 |
| 2026-06-16 | 27.68 | $27.55 | 16217 |
| 2026-06-15 | 27.70 | $27.59 | 12312 |
| 2026-06-12 | 27.72 | $27.96 | 10424 |
| 2026-06-11 | 27.72 | $27.84 | 5100 |
| 2026-06-10 | 27.72 | $27.74 | 12933 |
| 2026-06-09 | 27.72 | $27.79 | 20831 |
| 2026-06-08 | 27.72 | $27.53 | 8200 |
| 2026-06-05 | 27.74 | $27.49 | 18700 |
| 2026-06-04 | 27.75 | $27.55 | 5411 |
| 2026-06-03 | 27.76 | $27.55 | 13800 |
| 2026-06-02 | 27.77 | $27.55 | 5320 |
| 2026-06-01 | 27.77 | $27.70 | 6842 |
| 2026-05-29 | 27.76 | $27.51 | 32300 |
| 2026-05-28 | 27.77 | $27.75 | 12905 |
| 2026-05-27 | 27.77 | $27.55 | 35600 |
| 2026-05-26 | 27.78 | $27.77 | 6100 |
| 2026-05-22 | 27.78 | $27.80 | 4400 |
| 2026-05-21 | 27.78 | $27.85 | 8012 |
| 2026-05-20 | 27.77 | $27.72 | 8700 |
| 2026-05-19 | 27.76 | $27.88 | 6645 |
| 2026-05-18 | 27.75 | $27.94 | 9200 |
| 2026-05-15 | 27.73 | $27.90 | 3400 |
| 2026-05-14 | 27.72 | $27.99 | 5633 |
| 2026-05-13 | 27.71 | $27.89 | 11900 |
| 2026-05-12 | 27.71 | $27.75 | 4747 |
| 2026-05-11 | 27.72 | $27.82 | 8525 |
| 2026-05-08 | 27.72 | $27.85 | 5339 |
| 2026-05-07 | 27.71 | $27.75 | 6300 |
| 2026-05-06 | 27.71 | $27.70 | 13500 |
| 2026-05-05 | 27.71 | $27.65 | 17200 |
| 2026-05-04 | 27.70 | $27.56 | 8121 |
| 2026-05-01 | 27.70 | $27.61 | 10600 |
| 2026-04-30 | 27.70 | $27.67 | 19100 |
| 2026-04-29 | 27.69 | $27.71 | 7913 |
| 2026-04-28 | 27.66 | $27.72 | 10700 |
| 2026-04-27 | 27.66 | $27.76 | 10716 |
| 2026-04-24 | 27.66 | $27.80 | 18811 |
| 2026-04-23 | 27.65 | $27.66 | 13500 |
| 2026-04-22 | 27.66 | $27.61 | 8500 |
| 2026-04-21 | 27.66 | $27.56 | 9800 |
| 2026-04-20 | 27.67 | $27.66 | 11700 |
| 2026-04-17 | 27.67 | $27.71 | 5800 |
| 2026-04-16 | 27.68 | $27.79 | 6900 |
| 2026-04-15 | 27.70 | $27.88 | 8200 |
| 2026-04-14 | 27.74 | $27.97 | 17800 |
| 2026-04-13 | 27.76 | $27.72 | 5800 |
| 2026-04-10 | 27.82 | $27.68 | 5426 |
| 2026-04-09 | 27.86 | $27.70 | 5300 |
| 2026-04-08 | 27.90 | $27.71 | 13204 |
| 2026-04-07 | 27.94 | $27.60 | 19817 |
| 2026-04-06 | 27.98 | $27.54 | 12430 |
| 2026-04-02 | 28.03 | $27.55 | 12311 |
| 2026-04-01 | 28.07 | $27.37 | 20600 |
| 2026-03-31 | 28.12 | $27.25 | 112308 |
| 2026-03-30 | 28.18 | $27.71 | 18120 |
| 2026-03-27 | 28.19 | $27.63 | 15927 |
| 2026-03-26 | 28.20 | $27.76 | 22900 |
| 2026-03-25 | 28.21 | $27.70 | 12421 |
| 2026-03-24 | 28.22 | $27.73 | 21813 |
| 2026-03-23 | 28.24 | $27.80 | 9931 |
| 2026-03-20 | 28.25 | $27.66 | 8048 |
| 2026-03-19 | 28.28 | $27.92 | 8500 |
| 2026-03-18 | 28.30 | $28.14 | 7300 |
| 2026-03-17 | 28.30 | $28.65 | 16234 |
| 2026-03-16 | 28.29 | $28.42 | 17600 |
| 2026-03-13 | 28.29 | $28.88 | 36300 |
| 2026-03-12 | 28.27 | $28.50 | 24412 |
| 2026-03-11 | 28.27 | $28.49 | 16300 |
| 2026-03-10 | 28.26 | $28.54 | 12803 |
| 2026-03-09 | 28.25 | $28.40 | 12182 |
| 2026-03-06 | 28.25 | $28.44 | 7626 |
| 2026-03-05 | 28.25 | $28.45 | 13626 |
| 2026-03-04 | 28.24 | $28.32 | 4335 |
| 2026-03-03 | 28.24 | $28.39 | 9500 |
| 2026-03-02 | 28.23 | $27.94 | 10200 |
| 2026-02-27 | 28.23 | $27.79 | 104518 |
| 2026-02-26 | 28.24 | $28.05 | 46636 |
| 2026-02-25 | 28.22 | $27.98 | 17800 |
| 2026-02-24 | 28.21 | $27.96 | 19700 |
| 2026-02-23 | 28.20 | $28.09 | 8832 |
| 2026-02-20 | 28.19 | $28.19 | 7148 |
| 2026-02-19 | 28.17 | $28.35 | 7130 |
| 2026-02-18 | 28.15 | $28.20 | 14900 |
| 2026-02-17 | 28.13 | $28.42 | 17040 |
| 2026-02-13 | 28.11 | $28.43 | 10130 |
| 2026-02-12 | 28.08 | $28.45 | 7349 |
| 2026-02-11 | 28.06 | $28.44 | 9000 |
| 2026-02-10 | 28.04 | $28.42 | 8545 |
| 2026-02-09 | 28.01 | $28.33 | 14300 |
| 2026-02-06 | 27.99 | $28.32 | 5200 |
| 2026-02-05 | 27.96 | $28.42 | 8500 |
| 2026-02-04 | 27.94 | $28.34 | 19028 |
| 2026-02-03 | 27.91 | $28.28 | 9923 |
| 2026-02-02 | 27.89 | $28.24 | 18600 |
| 2026-01-30 | 27.87 | $27.98 | 11139 |
| 2026-01-29 | 27.86 | $27.87 | 43026 |
| 2026-01-28 | 27.86 | $27.71 | 33239 |
| 2026-01-27 | 27.86 | $27.83 | 10944 |
| 2026-01-26 | 27.86 | $27.78 | 6408 |
| 2026-01-23 | 27.86 | $27.83 | 9437 |
| 2026-01-22 | 27.87 | $27.84 | 2400 |
| 2026-01-21 | 27.87 | $27.85 | 6239 |
| 2026-01-20 | 27.88 | $27.85 | 14140 |
| 2026-01-16 | 27.87 | $27.93 | 5500 |
| 2026-01-15 | 27.86 | $27.92 | 24707 |
| 2026-01-14 | 27.86 | $28.09 | 15904 |
| 2026-01-13 | 27.87 | $27.89 | 11900 |
| 2026-01-12 | 27.90 | $27.85 | 28917 |
| 2026-01-09 | 27.92 | $27.91 | 14447 |
| 2026-01-08 | 27.94 | $27.85 | 33542 |
| 2026-01-07 | 27.95 | $27.92 | 10800 |
| 2026-01-06 | 27.95 | $27.82 | 15800 |
| 2026-01-05 | 27.94 | $27.85 | 14000 |
| 2026-01-02 | 27.94 | $27.88 | 11300 |
| 2025-12-31 | 27.92 | $27.70 | 62557 |
| 2025-12-30 | 27.91 | $27.90 | 7000 |
| 2025-12-29 | 27.88 | $27.78 | 8225 |
| 2025-12-26 | 27.88 | $27.80 | 2900 |
| 2025-12-24 | 27.88 | $27.77 | 5800 |
| 2025-12-23 | 27.87 | $27.94 | 7200 |
| 2025-12-22 | 27.85 | $27.84 | 8500 |
| 2025-12-19 | 27.84 | $28.10 | 36800 |
| 2025-12-18 | 27.82 | $27.63 | 12420 |
| 2025-12-17 | 27.84 | $27.71 | 17000 |
| 2025-12-16 | 27.85 | $27.98 | 7700 |
| 2025-12-15 | 27.83 | $28.32 | 22511 |
| 2025-12-12 | 27.81 | $28.40 | 17700 |
| 2025-12-11 | 27.79 | $28.39 | 11300 |
| 2025-12-10 | 27.79 | $28.28 | 30509 |
| 2025-12-09 | 27.80 | $27.91 | 15239 |
| 2025-12-08 | 27.82 | $27.95 | 12100 |
| 2025-12-05 | 27.83 | $27.73 | 9946 |
| 2025-12-04 | 27.86 | $27.70 | 7719 |
| 2025-12-03 | 27.89 | $27.57 | 21729 |
| 2025-12-02 | 27.92 | $27.44 | 19400 |
| 2025-12-01 | 27.98 | $27.30 | 36900 |
| 2025-11-28 | 28.02 | $27.75 | 30100 |
| 2025-11-26 | 28.07 | $27.82 | 8600 |
| 2025-11-25 | 28.12 | $27.62 | 9849 |
| 2025-11-24 | 28.18 | $27.60 | 9209 |
| 2025-11-21 | 28.25 | $27.61 | 10300 |
| 2025-11-20 | 28.32 | $27.71 | 17700 |
| 2025-11-19 | 28.39 | $27.92 | 18430 |
| 2025-11-18 | 28.45 | $27.96 | 10600 |
| 2025-11-17 | 28.51 | $27.66 | 7900 |
| 2025-11-14 | 28.57 | $27.83 | 25500 |
| 2025-11-13 | 28.61 | $28.05 | 16002 |
| 2025-11-12 | 28.65 | $28.30 | 6414 |
| 2025-11-11 | 28.67 | $28.52 | 3300 |
| 2025-11-10 | 28.69 | $28.32 | 6500 |
| 2025-11-07 | 28.72 | $28.11 | 14534 |
| 2025-11-06 | 28.75 | $28.33 | 5229 |
| 2025-11-05 | 28.80 | $28.28 | 10500 |
| 2025-11-04 | 28.85 | $28.28 | 12000 |
| 2025-11-03 | 28.91 | $28.55 | 11808 |
| 2025-10-31 | 28.96 | $28.25 | 35113 |
| 2025-10-30 | 29.03 | $28.71 | 4633 |
| 2025-10-29 | 29.08 | $28.80 | 4500 |
| 2025-10-28 | 29.13 | $28.86 | 4846 |
| 2025-10-27 | 29.17 | $28.95 | 2822 |
| 2025-10-24 | 29.21 | $29.05 | 6000 |
| 2025-10-23 | 29.24 | $29.06 | 4000 |
| 2025-10-22 | 29.28 | $29.18 | 6216 |
| 2025-10-21 | 29.31 | $29.17 | 4225 |
| 2025-10-20 | 29.33 | $28.83 | 5600 |
| 2025-10-17 | 29.37 | $28.56 | 7400 |
| 2025-10-16 | 29.43 | $28.85 | 3729 |
| 2025-10-15 | 29.48 | $28.71 | 19606 |
| 2025-10-14 | 29.54 | $28.88 | 3909 |
| 2025-10-13 | 29.59 | $28.93 | 2301 |
| 2025-10-10 | 29.66 | $28.80 | 7848 |
| 2025-10-09 | 29.74 | $29.24 | 5326 |
| 2025-10-08 | 29.79 | $29.41 | 5100 |
| 2025-10-07 | 29.79 | $29.43 | 8512 |
| 2025-10-06 | 29.79 | $29.59 | 7723 |
| 2025-10-03 | 29.79 | $29.57 | 4706 |
| 2025-10-02 | 29.76 | $29.67 | 3746 |
| 2025-10-01 | 29.71 | $29.81 | 10000 |
| 2025-09-30 | 29.66 | $29.71 | 36401 |
| 2025-09-29 | 29.60 | $29.66 | 11102 |
| 2025-09-26 | 29.54 | $29.70 | 6945 |
| 2025-09-25 | 29.49 | $29.94 | 19411 |
| 2025-09-24 | 29.44 | $29.68 | 3644 |
| 2025-09-23 | 29.40 | $29.60 | 6100 |
| 2025-09-22 | 29.36 | $29.60 | 4400 |
| 2025-09-19 | 29.32 | $29.81 | 2600 |
| 2025-09-18 | 29.27 | $29.80 | 6000 |
| 2025-09-17 | 29.23 | $29.99 | 8463 |
| 2025-09-16 | 29.19 | $29.85 | 13115 |
| 2025-09-15 | 29.14 | $30.40 | 38700 |
| 2025-09-12 | 29.06 | $30.30 | 14427 |
| 2025-09-11 | 28.99 | $30.19 | 14400 |
| 2025-09-10 | 28.92 | $29.53 | 5517 |
| 2025-09-09 | 28.87 | $29.49 | 7200 |
| 2025-09-08 | 28.81 | $29.47 | 22946 |
| 2025-09-05 | 28.77 | $28.93 | 6407 |
| 2025-09-04 | 28.75 | $28.78 | 4000 |
| 2025-09-03 | 28.74 | $28.71 | 5941 |
| 2025-09-02 | 28.73 | $28.61 | 10915 |
| 2025-08-29 | 28.73 | $28.46 | 67906 |
| 2025-08-28 | 28.72 | $28.75 | 5600 |
| 2025-08-27 | 28.71 | $28.89 | 6400 |
| 2025-08-26 | 28.67 | $28.80 | 4527 |
| 2025-08-25 | 28.65 | $28.80 | 4527 |
| 2025-08-22 | 28.60 | $28.86 | 5000 |
| 2025-08-21 | 28.55 | $28.85 | 4928 |
| 2025-08-20 | 28.48 | $29.03 | 7100 |
| 2025-08-19 | 28.41 | $29.03 | 15623 |
| 2025-08-18 | 28.34 | $28.90 | 5800 |
| 2025-08-15 | 28.28 | $28.85 | 5249 |
| 2025-08-14 | 28.21 | $28.88 | 2643 |
| 2025-08-13 | 28.15 | $28.72 | 12633 |
| 2025-08-12 | 28.10 | $28.49 | 5800 |
| 2025-08-11 | 28.06 | $28.48 | 5414 |
| 2025-08-08 | 28.03 | $28.60 | 3000 |
| 2025-08-07 | 27.99 | $28.52 | 2100 |
| 2025-08-06 | 27.95 | $28.58 | 1800 |
| 2025-08-05 | 27.91 | $28.59 | 7625 |
| 2025-08-04 | 27.88 | $28.52 | 11400 |
| 2025-08-01 | 27.83 | $28.32 | 2300 |
| 2025-07-31 | 27.80 | $28.39 | 53100 |
| 2025-07-30 | 27.77 | $28.27 | 16600 |
| 2025-07-29 | 27.75 | $28.29 | 20500 |
| 2025-07-28 | 27.71 | $27.88 | 6038 |
| 2025-07-25 | 27.70 | $27.72 | 3200 |
| 2025-07-24 | 27.69 | $27.55 | 3034 |
| 2025-07-23 | 27.69 | $27.64 | 2845 |
| 2025-07-22 | 27.69 | $27.54 | 14012 |
| 2025-07-21 | 27.70 | $27.68 | 11900 |
| 2025-07-18 | 27.69 | $27.62 | 8000 |
| 2025-07-17 | 27.70 | $27.61 | 8617 |
| 2025-07-16 | 27.69 | $27.72 | 7200 |
| 2025-07-15 | 27.67 | $27.73 | 6400 |
| 2025-07-14 | 27.65 | $27.82 | 5400 |
| 2025-07-11 | 27.64 | $27.74 | 7100 |
| 2025-07-10 | 27.65 | $27.83 | 7422 |
| 2025-07-09 | 27.65 | $27.76 | 6408 |
| 2025-07-08 | 27.65 | $27.87 | 3400 |
| 2025-07-07 | 27.64 | $27.70 | 6821 |
| 2025-07-03 | 27.63 | $27.73 | 4000 |
| 2025-07-02 | 27.63 | $27.79 | 14400 |
| 2025-07-01 | 27.61 | $27.70 | 8400 |
| 2025-06-30 | 27.60 | $27.55 | 68002 |
| 2025-06-27 | 27.59 | $27.65 | 13000 |
| 2025-06-26 | 27.60 | $27.52 | 15503 |
| 2025-06-25 | 27.60 | $27.50 | 12200 |
| 2025-06-24 | 27.61 | $27.70 | 10103 |
| 2025-06-23 | 27.60 | $27.68 | 9346 |
| 2025-06-20 | 27.61 | $27.61 | 4448 |
| 2025-06-18 | 27.61 | $27.71 | 13737 |
| 2025-06-17 | 27.61 | $27.46 | 4535 |
| 2025-06-16 | 27.63 | $27.32 | 8604 |
| 2025-06-13 | 27.64 | $27.27 | 6248 |
| 2025-06-12 | 27.65 | $27.78 | 10707 |
| 2025-06-11 | 27.62 | $27.95 | 19038 |
| 2025-06-10 | 27.59 | $27.78 | 6142 |
| 2025-06-09 | 27.55 | $27.67 | 18332 |
| 2025-06-06 | 27.53 | $27.66 | 19000 |
| 2025-06-05 | 27.50 | $27.63 | 19100 |
| 2025-06-04 | 27.48 | $27.62 | 16900 |
| 2025-06-03 | 27.46 | $27.52 | 11448 |
| 2025-06-02 | 27.45 | $27.39 | 5943 |
| 2025-05-30 | 27.44 | $27.32 | 36000 |
| 2025-05-29 | 27.44 | $27.86 | 16829 |
| 2025-05-28 | 27.41 | $27.64 | 5826 |
| 2025-05-27 | 27.39 | $27.69 | 11012 |
| 2025-05-23 | 27.37 | $27.51 | 6500 |
| 2025-05-22 | 27.35 | $27.73 | 3200 |
| 2025-05-21 | 27.32 | $27.62 | 8400 |
| 2025-05-20 | 27.30 | $27.84 | 15200 |
| 2025-05-19 | 27.26 | $27.79 | 5510 |
| 2025-05-16 | 27.22 | $27.60 | 18300 |
| 2025-05-15 | 27.19 | $27.30 | 28438 |
| 2025-05-14 | 27.17 | $27.31 | 9748 |
| 2025-05-13 | 27.15 | $27.26 | 6500 |
| 2025-05-12 | 27.15 | $27.11 | 6252 |
| 2025-05-09 | 27.15 | $27.10 | 9900 |
| 2025-05-08 | 27.16 | $27.18 | 5800 |
| 2025-05-07 | 27.17 | $27.15 | 14434 |
| 2025-05-06 | 27.17 | $27.23 | 14300 |
| 2025-05-05 | 27.15 | $27.30 | 5811 |
| 2025-05-02 | 27.14 | $27.31 | 3300 |
| 2025-05-01 | 27.14 | $27.27 | 11400 |
| 2025-04-30 | 27.13 | $27.16 | 5540 |
| 2025-04-29 | 27.16 | $27.25 | 9800 |
| 2025-04-28 | 27.19 | $27.31 | 5000 |
| 2025-04-25 | 27.22 | $27.24 | 14600 |
| 2025-04-24 | 27.27 | $27.16 | 15947 |
| 2025-04-23 | 27.32 | $27.10 | 4325 |
| 2025-04-22 | 27.38 | $27.06 | 16330 |
| 2025-04-21 | 27.44 | $27.05 | 10900 |
| 2025-04-17 | 27.49 | $27.00 | 4705 |
| 2025-04-16 | 27.54 | $26.87 | 17900 |
| 2025-04-15 | 27.59 | $26.91 | 10888 |
| 2025-04-14 | 27.66 | $27.19 | 10908 |
| 2025-04-11 | 27.72 | $27.14 | 15722 |
| 2025-04-10 | 27.78 | $27.28 | 23936 |
| 2025-04-09 | 27.83 | $27.35 | 24500 |
| 2025-04-08 | 27.87 | $27.15 | 13500 |
| 2025-04-07 | 27.92 | $26.93 | 41642 |
| 2025-04-04 | 27.97 | $27.13 | 23300 |
| 2025-04-03 | 28.02 | $27.32 | 27600 |
| 2025-04-02 | 28.07 | $27.08 | 56686 |
| 2025-04-01 | 28.13 | $27.65 | 16700 |
| 2025-03-31 | 28.16 | $27.80 | 100104 |
| 2025-03-28 | 28.17 | $27.95 | 30800 |
| 2025-03-27 | 28.17 | $28.23 | 9338 |
| 2025-03-26 | 28.17 | $28.28 | 3500 |
| 2025-03-25 | 28.17 | $28.16 | 13925 |
| 2025-03-24 | 28.18 | $28.35 | 29100 |
| 2025-03-21 | 28.16 | $28.00 | 5700 |
| 2025-03-20 | 28.18 | $28.01 | 4900 |
| 2025-03-19 | 28.19 | $27.90 | 13300 |
| 2025-03-18 | 28.22 | $28.25 | 7346 |
| 2025-03-17 | 28.21 | $28.42 | 7900 |
| 2025-03-14 | 28.21 | $28.26 | 3649 |
| 2025-03-13 | 28.21 | $28.35 | 7844 |
| 2025-03-12 | 28.20 | $28.12 | 8200 |
| 2025-03-11 | 28.20 | $28.11 | 4633 |
| 2025-03-10 | 28.20 | $28.05 | 7300 |
| 2025-03-07 | 28.21 | $28.14 | 8100 |
| 2025-03-06 | 28.21 | $28.26 | 6425 |
| 2025-03-05 | 28.22 | $28.30 | 4432 |
| 2025-03-04 | 28.20 | $28.25 | 15000 |
| 2025-03-03 | 28.18 | $28.00 | 38000 |
| 2025-02-28 | 28.17 | $27.93 | 21919 |
| 2025-02-27 | 28.21 | $28.29 | 6300 |
| 2025-02-26 | 28.24 | $28.23 | 6537 |
| 2025-02-25 | 28.27 | $28.32 | 14200 |
| 2025-02-24 | 28.30 | $28.04 | 15048 |
| 2025-02-21 | 28.34 | $28.28 | 7500 |
| 2025-02-20 | 28.36 | $28.36 | 6735 |
| 2025-02-19 | 28.37 | $28.35 | 3202 |
| 2025-02-18 | 28.39 | $28.18 | 7200 |
| 2025-02-14 | 28.40 | $28.35 | 6000 |
| 2025-02-13 | 28.41 | $28.24 | 7300 |
| 2025-02-12 | 28.43 | $28.14 | 26400 |
| 2025-02-11 | 28.45 | $28.08 | 8900 |
| 2025-02-10 | 28.46 | $28.17 | 9138 |
| 2025-02-07 | 28.48 | $28.25 | 10622 |
| 2025-02-06 | 28.49 | $28.23 | 18200 |
| 2025-02-05 | 28.50 | $28.39 | 26700 |
| 2025-02-04 | 28.51 | $27.99 | 32400 |
| 2025-02-03 | 28.55 | $27.82 | 50100 |
| 2025-01-31 | 28.58 | $27.72 | 152432 |
| 2025-01-30 | 28.61 | $28.74 | 15500 |
| 2025-01-29 | 28.55 | $28.90 | 16600 |
| 2025-01-28 | 28.46 | $28.85 | 7700 |
| 2025-01-27 | 28.40 | $28.96 | 6429 |
| 2025-01-24 | 28.33 | $28.84 | 16900 |
| 2025-01-23 | 28.28 | $28.56 | 17428 |
| 2025-01-22 | 28.25 | $28.73 | 12400 |
| 2025-01-21 | 28.21 | $28.65 | 14028 |
| 2025-01-17 | 28.19 | $28.44 | 8700 |
| 2025-01-16 | 28.18 | $28.57 | 11425 |
| 2025-01-15 | 28.19 | $28.65 | 14025 |
| 2025-01-14 | 28.19 | $28.43 | 8400 |
| 2025-01-13 | 28.20 | $28.30 | 10300 |
| 2025-01-10 | 28.23 | $28.50 | 18300 |
| 2025-01-08 | 28.24 | $28.50 | 10300 |
| 2025-01-07 | 28.25 | $28.50 | 14600 |
| 2025-01-06 | 28.25 | $28.60 | 15400 |
| 2025-01-03 | 28.25 | $28.68 | 8200 |
| 2025-01-02 | 28.24 | $28.50 | 11523 |
| 2024-12-31 | 28.24 | $28.21 | 44800 |
| 2024-12-30 | 28.26 | $27.62 | 21144 |
| 2024-12-27 | 28.30 | $27.14 | 23031 |
| 2024-12-26 | 28.37 | $27.55 | 14100 |
| 2024-12-24 | 28.41 | $27.69 | 15145 |
| 2024-12-23 | 28.49 | $27.80 | 20018 |
| 2024-12-20 | 28.56 | $27.84 | 27200 |
| 2024-12-19 | 28.63 | $28.11 | 25200 |
| 2024-12-18 | 28.68 | $28.12 | 19800 |
| 2024-12-17 | 28.73 | $28.30 | 15708 |
| 2024-12-16 | 28.76 | $28.75 | 16532 |
| 2024-12-13 | 28.78 | $28.67 | 16500 |
| 2024-12-12 | 28.81 | $28.64 | 11837 |
| 2024-12-11 | 28.86 | $28.82 | 9411 |
| 2024-12-10 | 28.88 | $28.76 | 16476 |
| 2024-12-09 | 28.93 | $28.60 | 13305 |
| 2024-12-06 | 29.00 | $28.63 | 15128 |
| 2024-12-05 | 29.07 | $28.60 | 14041 |
| 2024-12-04 | 29.14 | $28.50 | 7125 |
| 2024-12-03 | 29.21 | $28.44 | 20118 |
| 2024-12-02 | 29.29 | $28.56 | 7900 |
| 2024-11-29 | 29.35 | $28.51 | 103600 |
| 2024-11-27 | 29.41 | $28.55 | 24500 |
| 2024-11-26 | 29.50 | $28.33 | 40837 |
| 2024-11-25 | 29.60 | $29.33 | 19700 |
| 2024-11-22 | 29.64 | $29.20 | 8417 |
| 2024-11-21 | 29.72 | $29.17 | 8837 |
| 2024-11-20 | 29.79 | $29.10 | 11900 |
| 2024-11-19 | 29.86 | $29.05 | 11000 |
| 2024-11-18 | 29.92 | $29.00 | 17900 |
| 2024-11-15 | 29.99 | $29.12 | 12700 |
| 2024-11-14 | 30.07 | $29.35 | 5546 |
| 2024-11-13 | 30.15 | $29.48 | 15721 |
| 2024-11-12 | 30.21 | $29.41 | 14849 |
| 2024-11-11 | 30.28 | $29.59 | 12526 |
| 2024-11-08 | 30.34 | $29.98 | 12100 |
| 2024-11-07 | 30.36 | $30.13 | 3800 |
| 2024-11-06 | 30.38 | $29.98 | 2742 |
| 2024-11-05 | 30.39 | $29.99 | 7334 |
| 2024-11-04 | 30.41 | $29.92 | 5300 |
| 2024-11-01 | 30.42 | $29.73 | 11026 |
| 2024-10-31 | 30.45 | $29.83 | 59600 |
| 2024-10-30 | 30.47 | $30.33 | 7100 |
| 2024-10-29 | 30.47 | $30.25 | 8100 |
| 2024-10-28 | 30.49 | $30.28 | 4715 |
| 2024-10-25 | 30.49 | $30.70 | 4829 |
| 2024-10-24 | 30.48 | $30.63 | 3200 |
| 2024-10-23 | 30.46 | $30.35 | 7739 |
| 2024-10-22 | 30.46 | $30.25 | 6112 |
| 2024-10-21 | 30.47 | $30.48 | 12300 |
| 2024-10-18 | 30.44 | $30.72 | 3000 |
| 2024-10-17 | 30.41 | $30.88 | 10148 |
| 2024-10-16 | 30.36 | $30.77 | 7700 |
| 2024-10-15 | 30.32 | $30.86 | 4300 |
| 2024-10-14 | 30.27 | $30.70 | 5000 |
| 2024-10-11 | 30.22 | $30.50 | 4000 |
| 2024-10-10 | 30.22 | $30.44 | 8500 |
| 2024-10-09 | 30.22 | $30.20 | 5500 |
| 2024-10-08 | 30.22 | $30.31 | 2447 |
| 2024-10-07 | 30.22 | $30.20 | 3500 |
| 2024-10-04 | 30.22 | $30.27 | 1222 |
| 2024-10-03 | 30.21 | $30.36 | 11125 |
| 2024-10-02 | 30.20 | $30.26 | 7144 |
| 2024-10-01 | 30.21 | $30.56 | 7700 |
| 2024-09-30 | 30.18 | $30.29 | 51100 |
| 2024-09-27 | 30.17 | $30.56 | 13304 |
| 2024-09-26 | 30.14 | $30.29 | 8706 |
| 2024-09-25 | 30.14 | $30.37 | 10737 |
| 2024-09-24 | 30.14 | $30.30 | 16900 |
| 2024-09-23 | 30.13 | $30.00 | 9700 |
| 2024-09-20 | 30.13 | $29.98 | 6900 |
| 2024-09-19 | 30.12 | $29.98 | 15614 |
| 2024-09-18 | 30.10 | $29.88 | 16018 |
| 2024-09-17 | 30.08 | $29.87 | 10800 |
| 2024-09-16 | 30.05 | $29.86 | 10900 |
| 2024-09-13 | 30.02 | $30.43 | 19619 |
| 2024-09-12 | 29.97 | $30.36 | 7802 |
| 2024-09-11 | 29.93 | $30.25 | 4200 |
| 2024-09-10 | 29.88 | $30.24 | 9100 |
| 2024-09-09 | 29.84 | $30.19 | 8236 |
| 2024-09-06 | 29.80 | $30.07 | 6600 |
| 2024-09-05 | 29.77 | $30.30 | 3400 |
| 2024-09-04 | 29.72 | $30.32 | 6827 |
| 2024-09-03 | 29.66 | $30.14 | 4534 |
| 2024-08-30 | 29.60 | $29.99 | 12000 |
| 2024-08-29 | 29.59 | $30.02 | 8500 |
| 2024-08-28 | 29.57 | $30.31 | 3341 |
| 2024-08-27 | 29.53 | $30.29 | 6600 |
| 2024-08-26 | 29.53 | $30.14 | 11365 |
| 2024-08-23 | 29.55 | $29.96 | 11200 |
| 2024-08-22 | 29.58 | $29.73 | 6100 |
| 2024-08-21 | 29.61 | $29.64 | 7510 |
| 2024-08-20 | 29.65 | $29.50 | 17200 |
| 2024-08-19 | 29.70 | $29.30 | 7100 |
| 2024-08-16 | 29.76 | $29.30 | 5531 |
| 2024-08-15 | 29.82 | $29.35 | 7955 |
| 2024-08-14 | 29.88 | $29.49 | 7300 |
| 2024-08-13 | 29.93 | $29.40 | 4700 |
| 2024-08-12 | 29.98 | $29.29 | 3100 |
| 2024-08-09 | 30.04 | $29.44 | 7900 |
| 2024-08-08 | 30.08 | $29.48 | 7300 |
| 2024-08-07 | 30.12 | $29.32 | 11619 |
| 2024-08-06 | 30.15 | $29.12 | 14637 |
| 2024-08-05 | 30.20 | $29.02 | 34303 |
| 2024-08-02 | 30.27 | $29.65 | 12600 |
| 2024-08-01 | 30.32 | $29.74 | 32200 |
| 2024-07-31 | 30.38 | $29.50 | 133728 |
| 2024-07-30 | 30.44 | $30.30 | 5306 |
| 2024-07-29 | 30.46 | $30.38 | 4700 |
| 2024-07-26 | 30.47 | $30.56 | 5109 |
| 2024-07-25 | 30.46 | $30.36 | 4200 |
| 2024-07-24 | 30.45 | $30.44 | 3039 |
| 2024-07-23 | 30.43 | $30.47 | 1000 |
| 2024-07-22 | 30.42 | $30.51 | 700 |
| 2024-07-19 | 30.38 | $30.52 | 3928 |
| 2024-07-18 | 30.35 | $30.53 | 3325 |
| 2024-07-17 | 30.33 | $30.60 | 10900 |
| 2024-07-16 | 30.32 | $30.39 | 3902 |
| 2024-07-15 | 30.35 | $30.42 | 8000 |
| 2024-07-12 | 30.41 | $30.32 | 4100 |
| 2024-07-11 | 30.47 | $30.24 | 7800 |
| 2024-07-10 | 30.57 | $30.00 | 8400 |
| 2024-07-09 | 30.67 | $30.09 | 17800 |
| 2024-07-08 | 30.77 | $30.33 | 8435 |
| 2024-07-05 | 30.84 | $30.64 | 2426 |
| 2024-07-03 | 30.89 | $30.92 | 14300 |
| 2024-07-02 | 30.93 | $30.80 | 5733 |
| 2024-07-01 | 30.97 | $30.65 | 5948 |
| 2024-06-28 | 31.10 | $30.68 | 35200 |
| 2024-06-27 | 31.09 | $30.37 | 10900 |
| 2024-06-26 | 31.09 | $30.03 | 10024 |
| 2024-06-25 | 31.11 | $30.17 | 1234 |
| 2024-06-24 | 31.13 | $30.18 | 13316 |
| 2024-06-21 | 31.15 | $29.70 | 97620 |
| 2024-06-20 | 31.18 | $29.90 | 19933 |
| 2024-06-18 | 31.21 | $30.13 | 19400 |
| 2024-06-17 | 31.24 | $30.36 | 17139 |
| 2024-06-14 | 31.24 | $31.10 | 12813 |
| 2024-06-13 | 31.22 | $31.50 | 7900 |
| 2024-06-12 | 31.17 | $31.60 | 7000 |
| 2024-06-11 | 31.11 | $32.25 | 7208 |
| 2024-06-10 | 31.01 | $31.95 | 2600 |
| 2024-06-07 | 30.92 | $32.09 | 14800 |
| 2024-06-06 | 30.83 | $31.70 | 21826 |
| 2024-06-05 | 30.76 | $31.74 | 10917 |
| 2024-06-04 | 30.69 | $31.64 | 4635 |
| 2024-06-03 | 30.62 | $31.68 | 36446 |
| 2024-05-31 | 30.56 | $33.28 | 107618 |
| 2024-05-30 | 30.42 | $30.37 | 10600 |
| 2024-05-29 | 30.42 | $30.36 | 4703 |
| 2024-05-28 | 30.41 | $30.54 | 5213 |
| 2024-05-24 | 30.39 | $30.52 | 2012 |
| 2024-05-23 | 30.37 | $30.68 | 15637 |
| 2024-05-22 | 30.34 | $30.21 | 15214 |
| 2024-05-21 | 30.35 | $30.50 | 6703 |
| 2024-05-20 | 30.33 | $30.72 | 2800 |
| 2024-05-17 | 30.30 | $30.36 | 11900 |
| 2024-05-16 | 30.29 | $30.64 | 8542 |
| 2024-05-15 | 30.26 | $30.50 | 8700 |
| 2024-05-14 | 30.26 | $30.39 | 6000 |
| 2024-05-13 | 30.24 | $30.28 | 5800 |
| 2024-05-10 | 30.22 | $30.29 | 7846 |
| 2024-05-09 | 30.22 | $30.24 | 13200 |
| 2024-05-08 | 30.22 | $30.19 | 7428 |
| 2024-05-07 | 30.24 | $30.33 | 7500 |
| 2024-05-06 | 30.25 | $30.30 | 19243 |
| 2024-05-03 | 30.27 | $30.45 | 17210 |
| 2024-05-02 | 30.30 | $30.56 | 6400 |
| 2024-05-01 | 30.32 | $30.30 | 11000 |
| 2024-04-30 | 30.37 | $30.19 | 7600 |
| 2024-04-29 | 30.43 | $30.16 | 6637 |
| 2024-04-26 | 30.51 | $30.07 | 6700 |
| 2024-04-25 | 30.56 | $30.20 | 5000 |
| 2024-04-24 | 30.64 | $30.26 | 2522 |
| 2024-04-23 | 30.72 | $30.24 | 10300 |
| 2024-04-22 | 30.79 | $30.03 | 7300 |
| 2024-04-19 | 30.87 | $30.16 | 2614 |
| 2024-04-18 | 30.96 | $30.07 | 8514 |
| 2024-04-17 | 31.06 | $30.40 | 9601 |
| 2024-04-16 | 31.14 | $30.00 | 4003 |
| 2024-04-15 | 31.21 | $29.90 | 14534 |
| 2024-04-12 | 31.30 | $30.30 | 3900 |
| 2024-04-11 | 31.39 | $30.20 | 6225 |
| 2024-04-10 | 31.49 | $30.63 | 12342 |
| 2024-04-09 | 31.57 | $30.49 | 20036 |
| 2024-04-08 | 31.65 | $30.76 | 6506 |
| 2024-04-05 | 31.71 | $31.11 | 3844 |
| 2024-04-04 | 31.76 | $30.92 | 20300 |
| 2024-04-03 | 31.81 | $31.30 | 17612 |
| 2024-04-02 | 31.84 | $31.38 | 13300 |
| 2024-04-01 | 31.86 | $31.85 | 21205 |
| 2024-03-28 | 31.85 | $31.09 | 43800 |
| 2024-03-27 | 31.89 | $31.77 | 5100 |
| 2024-03-26 | 31.88 | $31.78 | 3720 |
| 2024-03-25 | 31.86 | $31.60 | 6727 |
| 2024-03-22 | 31.85 | $31.65 | 1500 |
| 2024-03-21 | 31.84 | $32.03 | 10444 |
| 2024-03-20 | 31.80 | $32.08 | 18700 |
| 2024-03-19 | 31.76 | $31.98 | 18900 |
| 2024-03-18 | 31.72 | $31.47 | 13100 |
| 2024-03-15 | 31.70 | $31.64 | 11500 |
| 2024-03-14 | 31.68 | $31.99 | 6100 |
| 2024-03-13 | 31.64 | $32.24 | 6100 |
| 2024-03-12 | 31.60 | $32.22 | 6900 |
| 2024-03-11 | 31.55 | $32.05 | 5115 |
| 2024-03-08 | 31.49 | $32.12 | 6200 |
| 2024-03-07 | 31.43 | $32.07 | 10800 |
| 2024-03-06 | 31.36 | $31.96 | 5812 |
| 2024-03-05 | 31.30 | $31.90 | 9400 |
| 2024-03-04 | 31.25 | $31.67 | 12230 |
| 2024-03-01 | 31.21 | $31.67 | 4210 |
| 2024-02-29 | 31.17 | $31.94 | 29900 |
| 2024-02-28 | 31.12 | $31.50 | 6200 |
| 2024-02-27 | 31.09 | $31.38 | 9233 |
| 2024-02-26 | 31.07 | $31.45 | 3946 |
| 2024-02-23 | 31.05 | $31.44 | 5000 |
| 2024-02-22 | 31.01 | $31.28 | 7643 |
| 2024-02-21 | 30.98 | $31.32 | 7300 |
| 2024-02-20 | 30.95 | $31.14 | 5000 |
| 2024-02-16 | 30.92 | $31.00 | 11800 |
| 2024-02-15 | 30.89 | $31.30 | 2900 |
| 2024-02-14 | 30.85 | $31.24 | 3400 |
| 2024-02-13 | 30.81 | $31.30 | 3300 |
| 2024-02-12 | 30.76 | $31.20 | 5925 |
| 2024-02-09 | 30.72 | $30.87 | 5400 |
| 2024-02-08 | 30.69 | $30.95 | 6131 |
| 2024-02-07 | 30.65 | $30.76 | 15624 |
| 2024-02-06 | 30.63 | $30.76 | 1744 |
| 2024-02-05 | 30.62 | $30.73 | 7118 |
| 2024-02-02 | 30.61 | $30.93 | 7037 |
| 2024-02-01 | 30.60 | $31.00 | 13500 |
| 2024-01-31 | 30.59 | $30.87 | 4132 |
| 2024-01-30 | 30.58 | $30.94 | 6623 |
| 2024-01-29 | 30.58 | $31.00 | 8300 |
| 2024-01-26 | 30.55 | $30.94 | 2333 |
| 2024-01-25 | 30.53 | $30.57 | 7300 |
| 2024-01-24 | 30.52 | $30.74 | 4409 |
| 2024-01-23 | 30.53 | $30.83 | 5405 |
| 2024-01-22 | 30.52 | $30.42 | 4200 |
| 2024-01-19 | 30.55 | $30.42 | 7000 |
| 2024-01-18 | 30.58 | $30.45 | 11300 |
| 2024-01-17 | 30.64 | $30.43 | 5500 |
| 2024-01-16 | 30.73 | $30.45 | 5649 |
| 2024-01-12 | 30.79 | $30.35 | 7500 |
| 2024-01-11 | 30.85 | $30.25 | 7830 |
| 2024-01-10 | 30.93 | $30.12 | 4907 |
| 2024-01-09 | 31.01 | $30.45 | 12604 |
| 2024-01-08 | 31.06 | $30.56 | 4500 |
| 2024-01-05 | 31.08 | $30.52 | 13300 |
| 2024-01-04 | 31.09 | $30.62 | 17632 |
| 2024-01-03 | 31.10 | $30.80 | 2400 |
| 2024-01-02 | 31.08 | $30.68 | 15610 |
| 2023-12-29 | 31.09 | $30.94 | 17700 |
| 2023-12-28 | 31.09 | $30.50 | 8418 |
| 2023-12-27 | 31.05 | $30.56 | 8710 |
| 2023-12-26 | 31.03 | $30.28 | 18200 |
| 2023-12-22 | 31.01 | $31.01 | 17000 |
| 2023-12-21 | 30.96 | $30.58 | 10800 |
| 2023-12-20 | 30.93 | $31.10 | 9235 |
| 2023-12-19 | 30.87 | $30.96 | 21102 |
| 2023-12-18 | 30.81 | $31.64 | 9100 |
| 2023-12-15 | 30.71 | $32.24 | 105211 |
| 2023-12-14 | 30.60 | $31.69 | 41400 |
| 2023-12-13 | 30.52 | $31.55 | 42600 |
| 2023-12-12 | 30.45 | $31.85 | 14240 |
| 2023-12-11 | 30.35 | $31.63 | 16100 |
| 2023-12-08 | 30.24 | $31.46 | 17202 |
| 2023-12-07 | 30.13 | $30.93 | 4334 |
| 2023-12-06 | 30.05 | $30.70 | 7200 |
| 2023-12-05 | 29.99 | $30.82 | 9200 |
| 2023-12-04 | 29.93 | $30.45 | 9700 |
| 2023-12-01 | 29.88 | $30.87 | 16344 |
| 2023-11-30 | 29.82 | $30.96 | 52431 |
| 2023-11-29 | 29.75 | $29.80 | 6045 |
| 2023-11-28 | 29.71 | $30.01 | 7132 |
| 2023-11-27 | 29.65 | $29.90 | 8500 |
| 2023-11-24 | 29.60 | $30.06 | 5343 |
| 2023-11-22 | 29.54 | $29.96 | 9500 |
| 2023-11-21 | 29.49 | $29.85 | 5221 |
| 2023-11-20 | 29.46 | $29.75 | 11206 |
| 2023-11-17 | 29.43 | $29.75 | 4200 |
| 2023-11-16 | 29.40 | $29.98 | 4700 |
| 2023-11-15 | 29.36 | $30.19 | 5601 |
| 2023-11-14 | 29.32 | $30.16 | 12014 |
| 2023-11-13 | 29.28 | $29.85 | 6800 |
| 2023-11-10 | 29.26 | $29.38 | 11424 |
| 2023-11-09 | 29.28 | $29.20 | 10000 |
| 2023-11-08 | 29.31 | $29.30 | 10618 |
| 2023-11-07 | 29.35 | $29.49 | 2204 |
| 2023-11-06 | 29.37 | $29.59 | 12939 |
| 2023-11-03 | 29.40 | $29.57 | 16400 |
| 2023-11-02 | 29.42 | $29.74 | 3044 |
| 2023-11-01 | 29.44 | $29.37 | 3900 |
| 2023-10-31 | 29.47 | $29.13 | 10500 |
| 2023-10-30 | 29.51 | $28.85 | 5840 |
| 2023-10-27 | 29.58 | $28.88 | 1300 |
| 2023-10-26 | 29.67 | $28.81 | 6809 |
| 2023-10-25 | 29.75 | $29.00 | 25500 |
| 2023-10-24 | 29.82 | $29.17 | 6813 |
| 2023-10-23 | 29.88 | $29.10 | 9000 |
| 2023-10-20 | 29.95 | $29.22 | 12227 |
| 2023-10-19 | 30.01 | $29.14 | 7100 |
| 2023-10-18 | 30.07 | $29.37 | 4400 |
| 2023-10-17 | 30.13 | $29.37 | 16000 |
| 2023-10-16 | 30.18 | $29.52 | 28700 |
| 2023-10-13 | 30.23 | $29.75 | 7844 |
| 2023-10-12 | 30.24 | $29.82 | 19628 |
| 2023-10-11 | 30.29 | $30.03 | 7729 |
| 2023-10-10 | 30.32 | $30.02 | 8400 |
| 2023-10-09 | 30.34 | $30.11 | 7339 |
| 2023-10-06 | 30.37 | $30.07 | 2946 |
| 2023-10-05 | 30.38 | $30.02 | 3000 |
| 2023-10-04 | 30.40 | $30.00 | 7134 |
| 2023-10-03 | 30.43 | $29.97 | 16801 |
| 2023-10-02 | 30.46 | $30.25 | 25844 |
| 2023-09-29 | 30.47 | $30.60 | 36800 |
| 2023-09-28 | 30.47 | $30.52 | 17201 |
| 2023-09-27 | 30.44 | $30.30 | 5000 |
| 2023-09-26 | 30.41 | $30.39 | 9723 |
| 2023-09-25 | 30.38 | $30.54 | 10500 |
| 2023-09-22 | 30.34 | $30.48 | 4800 |
| 2023-09-21 | 30.31 | $30.26 | 1400 |
| 2023-09-20 | 30.28 | $30.50 | 16641 |
| 2023-09-19 | 30.25 | $30.46 | 11046 |
| 2023-09-18 | 30.21 | $30.45 | 14125 |
| 2023-09-15 | 30.18 | $30.03 | 3200 |
| 2023-09-14 | 30.16 | $30.74 | 5045 |
| 2023-09-13 | 30.12 | $30.60 | 9919 |
| 2023-09-12 | 30.08 | $30.60 | 4505 |
| 2023-09-11 | 30.04 | $30.56 | 3000 |
| 2023-09-08 | 30.01 | $30.42 | 8800 |
| 2023-09-07 | 29.98 | $30.40 | 7538 |
| 2023-09-06 | 29.96 | $30.45 | 3800 |
| 2023-09-05 | 29.92 | $30.57 | 4600 |
| 2023-09-01 | 29.89 | $30.51 | 7509 |
| 2023-08-31 | 29.86 | $30.56 | 61200 |
| 2023-08-30 | 29.82 | $29.90 | 8108 |
| 2023-08-29 | 29.81 | $29.82 | 5600 |
| 2023-08-28 | 29.81 | $29.80 | 3000 |
| 2023-08-25 | 29.82 | $29.76 | 2215 |
| 2023-08-24 | 29.82 | $29.74 | 1649 |
| 2023-08-23 | 29.82 | $29.78 | 6844 |
| 2023-08-22 | 29.83 | $29.76 | 5830 |
| 2023-08-21 | 29.83 | $29.71 | 12800 |
| 2023-08-18 | 29.83 | $29.81 | 3800 |
| 2023-08-17 | 29.82 | $29.80 | 6914 |
| 2023-08-16 | 29.81 | $29.80 | 5816 |
| 2023-08-15 | 29.80 | $29.85 | 6848 |
| 2023-08-14 | 29.78 | $29.83 | 4400 |
| 2023-08-11 | 29.77 | $29.92 | 4000 |
| 2023-08-10 | 29.76 | $29.88 | 3900 |
| 2023-08-09 | 29.75 | $29.86 | 7600 |
| 2023-08-08 | 29.75 | $29.76 | 4100 |
| 2023-08-07 | 29.74 | $29.94 | 5612 |
| 2023-08-04 | 29.73 | $29.85 | 4800 |
| 2023-08-03 | 29.73 | $29.82 | 5200 |
| 2023-08-02 | 29.72 | $29.80 | 15000 |
| 2023-08-01 | 29.72 | $29.75 | 6209 |
| 2023-07-31 | 29.73 | $29.94 | 16500 |
| 2023-07-28 | 29.73 | $29.75 | 3747 |
| 2023-07-27 | 29.72 | $29.76 | 4900 |
| 2023-07-26 | 29.70 | $29.96 | 11000 |
| 2023-07-25 | 29.67 | $29.79 | 5200 |
| 2023-07-24 | 29.64 | $29.78 | 3520 |
| 2023-07-21 | 29.60 | $29.62 | 7600 |
| 2023-07-20 | 29.57 | $29.58 | 5800 |
| 2023-07-19 | 29.55 | $29.56 | 8446 |
| 2023-07-18 | 29.53 | $29.44 | 21624 |
| 2023-07-17 | 29.51 | $29.61 | 14200 |
| 2023-07-14 | 29.50 | $29.82 | 6500 |
| 2023-07-13 | 29.47 | $29.70 | 7511 |
| 2023-07-12 | 29.47 | $29.71 | 6800 |
| 2023-07-11 | 29.48 | $29.71 | 10711 |
| 2023-07-10 | 29.48 | $29.72 | 11340 |
| 2023-07-07 | 29.48 | $29.75 | 5212 |
| 2023-07-06 | 29.48 | $29.71 | 6619 |
| 2023-07-05 | 29.49 | $29.79 | 18900 |
| 2023-07-03 | 29.49 | $29.94 | 14900 |
| 2023-06-30 | 29.49 | $29.95 | 82636 |
| 2023-06-29 | 29.47 | $29.47 | 12702 |
| 2023-06-28 | 29.47 | $29.45 | 3946 |
| 2023-06-27 | 29.45 | $29.25 | 12500 |
| 2023-06-26 | 29.43 | $29.16 | 6700 |
| 2023-06-23 | 29.41 | $29.07 | 2500 |
| 2023-06-22 | 29.40 | $29.10 | 4507 |
| 2023-06-21 | 29.40 | $29.07 | 5634 |
| 2023-06-20 | 29.40 | $29.10 | 9423 |
| 2023-06-16 | 29.39 | $29.06 | 10007 |
| 2023-06-15 | 29.37 | $29.41 | 6400 |
| 2023-06-14 | 29.33 | $29.31 | 8500 |
| 2023-06-13 | 29.29 | $29.75 | 6025 |
| 2023-06-12 | 29.23 | $29.75 | 16534 |
| 2023-06-09 | 29.17 | $29.85 | 4439 |
| 2023-06-08 | 29.12 | $29.63 | 4238 |
| 2023-06-07 | 29.09 | $29.77 | 11800 |
| 2023-06-06 | 29.05 | $29.93 | 4900 |
| 2023-06-05 | 29.00 | $29.85 | 9112 |
| 2023-06-02 | 28.95 | $29.79 | 15404 |
| 2023-06-01 | 28.90 | $29.57 | 18701 |
| 2023-05-31 | 28.86 | $29.51 | 63115 |
| 2023-05-30 | 28.86 | $29.00 | 4234 |
| 2023-05-26 | 28.88 | $28.83 | 5826 |
| 2023-05-25 | 28.93 | $28.75 | 4600 |
| 2023-05-24 | 28.97 | $28.94 | 6449 |
| 2023-05-23 | 29.00 | $29.05 | 4349 |
| 2023-05-22 | 29.02 | $29.08 | 9900 |
| 2023-05-19 | 29.03 | $28.88 | 6919 |
| 2023-05-18 | 29.04 | $28.77 | 11226 |
| 2023-05-17 | 29.07 | $28.59 | 14022 |
| 2023-05-16 | 29.13 | $28.43 | 4800 |
| 2023-05-15 | 29.19 | $28.56 | 8400 |
| 2023-05-12 | 29.24 | $28.65 | 14533 |
| 2023-05-11 | 29.30 | $28.85 | 17800 |
| 2023-05-10 | 29.35 | $28.95 | 3600 |
| 2023-05-09 | 29.40 | $29.03 | 3949 |
| 2023-05-08 | 29.45 | $28.92 | 4400 |
| 2023-05-05 | 29.49 | $28.84 | 13547 |
| 2023-05-04 | 29.52 | $28.78 | 8500 |
| 2023-05-03 | 29.57 | $28.87 | 29400 |
| 2023-05-02 | 29.61 | $29.40 | 16743 |
| 2023-05-01 | 29.61 | $29.45 | 14407 |
| 2023-04-28 | 29.62 | $29.77 | 40100 |
| 2023-04-27 | 29.59 | $29.60 | 12008 |
| 2023-04-26 | 29.56 | $29.43 | 2024 |
| 2023-04-25 | 29.54 | $29.45 | 10300 |
| 2023-04-24 | 29.51 | $29.32 | 3701 |
| 2023-04-21 | 29.49 | $29.22 | 14636 |
| 2023-04-20 | 29.48 | $29.32 | 8140 |
| 2023-04-19 | 29.45 | $29.75 | 17300 |
| 2023-04-18 | 29.41 | $29.61 | 8100 |
| 2023-04-17 | 29.37 | $29.60 | 5419 |
| 2023-04-14 | 29.35 | $29.77 | 13300 |
| 2023-04-13 | 29.33 | $29.98 | 8200 |
| 2023-04-12 | 29.31 | $29.98 | 6400 |
| 2023-04-11 | 29.29 | $29.98 | 10900 |
| 2023-04-10 | 29.26 | $29.70 | 13734 |
| 2023-04-06 | 29.25 | $29.50 | 3615 |
| 2023-04-05 | 29.25 | $29.70 | 1821 |
| 2023-04-04 | 29.26 | $29.70 | 12741 |
| 2023-04-03 | 29.27 | $29.44 | 26431 |
| 2023-03-31 | 29.29 | $29.59 | 46520 |
| 2023-03-30 | 29.30 | $29.17 | 7324 |
| 2023-03-29 | 29.31 | $29.08 | 8500 |
| 2023-03-28 | 29.34 | $28.94 | 7618 |
| 2023-03-27 | 29.39 | $28.91 | 10100 |
| 2023-03-24 | 29.42 | $28.79 | 10200 |
| 2023-03-23 | 29.45 | $29.13 | 29032 |
| 2023-03-22 | 29.46 | $28.75 | 11635 |
| 2023-03-21 | 29.50 | $28.82 | 16626 |
| 2023-03-20 | 29.53 | $28.80 | 14400 |
| 2023-03-17 | 29.57 | $29.30 | 6100 |
| 2023-03-16 | 29.57 | $29.35 | 6506 |
| 2023-03-15 | 29.56 | $29.52 | 7830 |
| 2023-03-14 | 29.56 | $29.64 | 9741 |
| 2023-03-13 | 29.54 | $29.40 | 25127 |
| 2023-03-10 | 29.52 | $29.51 | 7600 |
| 2023-03-09 | 29.50 | $29.55 | 10400 |
| 2023-03-08 | 29.47 | $29.85 | 8100 |
| 2023-03-07 | 29.42 | $29.77 | 5847 |
| 2023-03-06 | 29.38 | $29.88 | 11700 |
| 2023-03-03 | 29.35 | $29.75 | 13200 |
| 2023-03-02 | 29.33 | $29.52 | 18002 |
| 2023-03-01 | 29.31 | $29.60 | 7818 |
| 2023-02-28 | 29.29 | $29.88 | 33724 |
| 2023-02-27 | 29.25 | $29.50 | 18311 |
| 2023-02-24 | 29.22 | $29.51 | 1621 |
| 2023-02-23 | 29.18 | $29.36 | 4500 |
| 2023-02-22 | 29.15 | $29.44 | 12240 |
| 2023-02-21 | 29.10 | $29.40 | 17400 |
| 2023-02-17 | 29.06 | $29.62 | 15300 |
| 2023-02-16 | 29.01 | $29.26 | 4009 |
| 2023-02-15 | 28.97 | $29.33 | 13300 |
| 2023-02-14 | 28.93 | $29.36 | 1200 |
| 2023-02-13 | 28.88 | $29.33 | 9316 |
| 2023-02-10 | 28.82 | $29.06 | 11917 |
| 2023-02-09 | 28.77 | $29.03 | 5100 |
| 2023-02-08 | 28.74 | $28.95 | 1923 |
| 2023-02-07 | 28.72 | $28.92 | 7622 |
| 2023-02-06 | 28.70 | $28.80 | 4239 |
| 2023-02-03 | 28.69 | $29.39 | 3036 |
| 2023-02-02 | 28.66 | $29.32 | 10639 |
| 2023-02-01 | 28.63 | $29.09 | 12300 |
| 2023-01-31 | 28.59 | $29.25 | 13634 |
| 2023-01-30 | 28.53 | $29.02 | 11514 |
| 2023-01-27 | 28.45 | $29.00 | 14000 |
| 2023-01-26 | 28.38 | $28.73 | 20202 |
| 2023-01-25 | 28.32 | $28.70 | 15645 |
| 2023-01-24 | 28.28 | $28.36 | 9000 |
| 2023-01-23 | 28.27 | $28.65 | 6300 |
| 2023-01-20 | 28.24 | $28.65 | 23100 |
| 2023-01-19 | 28.21 | $28.55 | 6600 |
| 2023-01-18 | 28.19 | $28.45 | 7943 |
| 2023-01-17 | 28.16 | $28.39 | 9402 |
| 2023-01-13 | 28.15 | $28.09 | 5345 |
| 2023-01-12 | 28.18 | $28.13 | 11916 |
| 2023-01-11 | 28.22 | $28.32 | 10333 |
| 2023-01-10 | 28.22 | $28.60 | 7300 |
| 2023-01-09 | 28.20 | $28.50 | 10200 |
| 2023-01-06 | 28.20 | $28.64 | 14300 |
| 2023-01-05 | 28.19 | $28.75 | 12000 |
| 2023-01-04 | 28.16 | $28.70 | 19500 |
| 2023-01-03 | 28.13 | $28.35 | 8500 |
| 2022-12-30 | 28.14 | $28.05 | 32300 |
| 2022-12-29 | 28.15 | $27.43 | 6124 |
| 2022-12-28 | 28.20 | $27.51 | 11115 |
| 2022-12-27 | 28.22 | $27.66 | 10700 |
| 2022-12-23 | 28.26 | $27.89 | 9727 |
| 2022-12-22 | 28.29 | $28.03 | 13100 |
| 2022-12-21 | 28.30 | $28.11 | 11400 |
| 2022-12-20 | 28.31 | $27.97 | 5142 |
| 2022-12-19 | 28.32 | $28.19 | 7505 |
| 2022-12-16 | 28.34 | $27.92 | 21300 |
| 2022-12-15 | 28.39 | $28.25 | 5346 |
| 2022-12-14 | 28.42 | $28.69 | 8400 |
| 2022-12-13 | 28.42 | $28.80 | 7921 |
| 2022-12-12 | 28.39 | $28.44 | 8800 |
| 2022-12-09 | 28.37 | $28.15 | 14802 |
| 2022-12-08 | 28.34 | $28.41 | 8047 |
| 2022-12-07 | 28.28 | $28.43 | 8840 |
| 2022-12-06 | 28.24 | $28.25 | 5900 |
| 2022-12-05 | 28.19 | $28.05 | 12100 |
| 2022-12-02 | 28.14 | $28.49 | 5100 |
| 2022-12-01 | 28.07 | $28.41 | 6443 |
| 2022-11-30 | 28.02 | $28.37 | 10038 |
| 2022-11-29 | 27.95 | $27.95 | 14400 |
| 2022-11-28 | 27.91 | $28.41 | 2316 |
| 2022-11-25 | 27.85 | $28.46 | 3100 |
| 2022-11-23 | 27.79 | $28.22 | 11800 |
| 2022-11-22 | 27.74 | $28.36 | 8800 |
| 2022-11-21 | 27.68 | $28.18 | 15927 |
| 2022-11-18 | 27.64 | $28.65 | 7700 |
| 2022-11-17 | 27.58 | $28.86 | 11038 |
| 2022-11-16 | 27.51 | $28.76 | 2000 |
| 2022-11-15 | 27.45 | $28.75 | 13617 |
| 2022-11-14 | 27.40 | $28.15 | 9000 |
| 2022-11-11 | 27.37 | $28.01 | 33109 |
| 2022-11-10 | 27.37 | $27.62 | 19100 |
| 2022-11-09 | 27.37 | $27.26 | 7507 |
| 2022-11-08 | 27.40 | $27.58 | 12521 |
| 2022-11-07 | 27.42 | $27.23 | 12412 |
| 2022-11-04 | 27.45 | $27.06 | 9945 |
| 2022-11-03 | 27.51 | $27.05 | 15201 |
| 2022-11-02 | 27.59 | $27.42 | 15926 |
| 2022-11-01 | 27.66 | $27.06 | 7400 |
| 2022-10-31 | 27.77 | $27.11 | 23810 |
| 2022-10-28 | 27.85 | $27.30 | 6200 |
| 2022-10-27 | 27.91 | $27.20 | 13442 |
| 2022-10-26 | 27.93 | $27.19 | 9100 |
| 2022-10-25 | 27.97 | $27.22 | 12613 |
| 2022-10-24 | 28.01 | $27.37 | 12000 |
| 2022-10-21 | 28.02 | $27.42 | 7300 |
| 2022-10-20 | 28.03 | $27.46 | 6043 |
| 2022-10-19 | 28.07 | $27.51 | 4033 |
| 2022-10-18 | 28.17 | $27.74 | 14500 |
| 2022-10-17 | 28.27 | $27.63 | 16900 |
| 2022-10-14 | 28.38 | $27.95 | 11834 |
| 2022-10-13 | 28.50 | $27.65 | 18546 |
| 2022-10-12 | 28.62 | $27.94 | 26124 |
| 2022-10-11 | 28.74 | $27.91 | 4516 |
| 2022-10-10 | 28.85 | $27.78 | 14900 |
| 2022-10-07 | 28.97 | $28.29 | 8012 |
| 2022-10-06 | 29.06 | $28.65 | 6102 |
| 2022-10-05 | 29.13 | $28.84 | 14041 |
| 2022-10-04 | 29.19 | $29.14 | 13300 |
| 2022-10-03 | 29.24 | $28.71 | 10700 |
| 2022-09-30 | 29.32 | $28.51 | 74440 |
| 2022-09-29 | 29.43 | $27.77 | 11900 |
| 2022-09-28 | 29.58 | $27.92 | 19500 |
| 2022-09-27 | 29.71 | $27.93 | 6501 |
| 2022-09-26 | 29.82 | $27.59 | 31900 |
| 2022-09-23 | 29.95 | $27.75 | 34400 |
| 2022-09-22 | 30.07 | $28.16 | 39321 |
| 2022-09-21 | 30.18 | $29.60 | 2200 |
| 2022-09-20 | 30.20 | $29.71 | 8724 |
| 2022-09-19 | 30.22 | $29.83 | 7000 |
| 2022-09-16 | 30.24 | $30.27 | 4738 |
| 2022-09-15 | 30.23 | $30.19 | 7239 |
| 2022-09-14 | 30.22 | $30.20 | 11000 |
| 2022-09-13 | 30.23 | $30.18 | 9400 |
| 2022-09-12 | 30.23 | $30.12 | 8200 |
| 2022-09-09 | 30.23 | $30.15 | 3312 |
| 2022-09-08 | 30.23 | $30.04 | 10200 |
| 2022-09-07 | 30.22 | $30.06 | 19900 |
| 2022-09-06 | 30.22 | $30.06 | 21334 |
| 2022-09-02 | 30.22 | $30.41 | 5131 |
| 2022-09-01 | 30.21 | $30.56 | 14800 |
| 2022-08-31 | 30.18 | $30.77 | 14527 |
| 2022-08-30 | 30.16 | $30.54 | 4100 |
| 2022-08-29 | 30.14 | $30.25 | 5200 |
| 2022-08-26 | 30.13 | $30.20 | 6800 |
| 2022-08-25 | 30.12 | $30.18 | 4600 |
| 2022-08-24 | 30.07 | $30.18 | 7509 |
| 2022-08-23 | 30.01 | $30.03 | 9128 |
| 2022-08-22 | 29.96 | $30.25 | 5300 |
| 2022-08-19 | 29.94 | $30.18 | 7319 |
| 2022-08-18 | 29.92 | $30.10 | 1308 |
| 2022-08-17 | 29.89 | $30.00 | 4900 |
| 2022-08-16 | 29.88 | $30.24 | 7500 |
| 2022-08-15 | 29.85 | $30.25 | 5400 |
| 2022-08-12 | 29.80 | $30.15 | 12017 |
| 2022-08-11 | 29.74 | $30.13 | 5100 |
| 2022-08-10 | 29.68 | $29.90 | 1423 |
| 2022-08-09 | 29.62 | $30.02 | 8700 |
| 2022-08-08 | 29.56 | $30.15 | 4300 |
| 2022-08-05 | 29.49 | $30.03 | 7500 |
| 2022-08-04 | 29.42 | $30.12 | 3200 |
| 2022-08-03 | 29.36 | $30.23 | 10500 |
| 2022-08-02 | 29.30 | $30.18 | 7300 |
| 2022-08-01 | 29.25 | $30.15 | 5942 |
| 2022-07-29 | 29.21 | $29.89 | 31500 |
| 2022-07-28 | 29.20 | $29.12 | 10300 |
| 2022-07-27 | 29.20 | $29.05 | 6439 |
| 2022-07-26 | 29.20 | $29.10 | 18000 |
| 2022-07-25 | 29.16 | $29.85 | 12600 |
| 2022-07-22 | 29.11 | $29.68 | 4702 |
| 2022-07-21 | 29.10 | $29.61 | 3922 |
| 2022-07-20 | 29.10 | $29.72 | 12418 |
| 2022-07-19 | 29.09 | $29.65 | 18500 |
| 2022-07-18 | 29.10 | $29.29 | 5100 |
| 2022-07-15 | 29.18 | $29.00 | 6905 |
| 2022-07-14 | 29.34 | $28.84 | 2800 |
| 2022-07-13 | 29.49 | $28.80 | 9833 |
| 2022-07-12 | 29.65 | $28.80 | 6600 |
| 2022-07-11 | 29.82 | $28.71 | 7848 |
| 2022-07-08 | 30.02 | $28.64 | 16404 |
| 2022-07-07 | 30.24 | $28.83 | 18343 |
| 2022-07-06 | 30.42 | $29.10 | 12300 |
| 2022-07-05 | 30.59 | $29.12 | 11900 |
| 2022-07-01 | 30.75 | $29.32 | 17300 |
| 2022-06-30 | 30.89 | $29.69 | 27325 |
| 2022-06-29 | 31.02 | $29.26 | 15535 |
| 2022-06-28 | 31.16 | $28.96 | 13500 |
| 2022-06-27 | 31.30 | $28.35 | 45310 |
| 2022-06-24 | 31.47 | $28.81 | 41100 |
| 2022-06-23 | 31.61 | $29.50 | 19100 |
| 2022-06-22 | 31.70 | $29.65 | 34733 |
| 2022-06-21 | 31.77 | $29.56 | 83439 |
| 2022-06-17 | 31.83 | $29.83 | 160400 |
| 2022-06-16 | 31.90 | $30.85 | 24145 |
| 2022-06-15 | 31.91 | $32.26 | 29303 |
| 2022-06-14 | 31.86 | $31.67 | 13900 |
| 2022-06-13 | 31.84 | $32.00 | 33300 |
| 2022-06-10 | 31.82 | $32.30 | 15900 |
| 2022-06-09 | 31.79 | $32.75 | 8339 |
| 2022-06-08 | 31.72 | $32.90 | 5504 |
| 2022-06-07 | 31.66 | $32.58 | 9549 |
| 2022-06-06 | 31.62 | $32.38 | 4214 |
| 2022-06-03 | 31.59 | $32.32 | 33907 |
| 2022-06-02 | 31.59 | $32.18 | 16700 |
| 2022-06-01 | 31.59 | $32.20 | 14810 |
| 2022-05-31 | 31.56 | $32.09 | 35232 |
| 2022-05-27 | 31.53 | $31.75 | 23300 |
| 2022-05-26 | 31.51 | $31.75 | 4349 |
| 2022-05-25 | 31.47 | $31.75 | 10300 |
| 2022-05-24 | 31.42 | $31.19 | 6000 |
| 2022-05-23 | 31.39 | $31.05 | 12134 |
| 2022-05-20 | 31.38 | $30.88 | 13700 |
| 2022-05-19 | 31.38 | $31.10 | 12149 |
| 2022-05-18 | 31.36 | $31.07 | 12400 |
| 2022-05-17 | 31.38 | $31.27 | 9435 |
| 2022-05-16 | 31.39 | $31.29 | 16648 |
| 2022-05-13 | 31.41 | $31.60 | 10047 |
| 2022-05-12 | 31.42 | $31.70 | 20707 |
| 2022-05-11 | 31.43 | $31.36 | 15348 |
| 2022-05-10 | 31.45 | $31.69 | 15700 |
| 2022-05-09 | 31.45 | $31.80 | 14900 |
| 2022-05-06 | 31.47 | $31.76 | 18821 |
| 2022-05-05 | 31.49 | $32.26 | 13600 |
| 2022-05-04 | 31.49 | $32.16 | 18701 |
| 2022-05-03 | 31.48 | $31.70 | 17100 |
| 2022-05-02 | 31.51 | $31.48 | 33700 |
| 2022-04-29 | 31.54 | $31.26 | 45500 |
| 2022-04-28 | 31.59 | $31.00 | 5224 |
| 2022-04-27 | 31.65 | $30.68 | 14006 |
| 2022-04-26 | 31.72 | $30.60 | 25844 |
| 2022-04-25 | 31.78 | $31.03 | 25340 |
| 2022-04-22 | 31.83 | $30.72 | 16832 |
| 2022-04-21 | 31.89 | $30.82 | 39400 |
| 2022-04-20 | 31.95 | $31.47 | 20544 |
| 2022-04-19 | 31.98 | $31.50 | 25347 |
| 2022-04-18 | 32.02 | $31.68 | 30036 |
| 2022-04-14 | 32.04 | $31.75 | 45600 |
| 2022-04-13 | 32.06 | $31.86 | 10922 |
| 2022-04-12 | 32.08 | $31.78 | 18525 |
| 2022-04-11 | 32.10 | $31.78 | 57900 |
| 2022-04-08 | 32.09 | $32.07 | 19300 |
| 2022-04-07 | 32.07 | $32.13 | 43700 |
| 2022-04-06 | 32.05 | $32.23 | 13700 |
| 2022-04-05 | 32.02 | $32.00 | 24932 |
| 2022-04-04 | 31.99 | $32.31 | 24000 |
| 2022-04-01 | 31.94 | $32.18 | 14800 |
| 2022-03-31 | 31.89 | $32.30 | 51206 |
| 2022-03-30 | 31.85 | $32.09 | 9812 |
| 2022-03-29 | 31.82 | $32.03 | 22839 |
| 2022-03-28 | 31.79 | $31.90 | 24414 |
| 2022-03-25 | 31.75 | $31.99 | 10100 |
| 2022-03-24 | 31.71 | $31.90 | 13700 |
| 2022-03-23 | 31.66 | $31.97 | 15312 |
| 2022-03-22 | 31.60 | $32.20 | 16200 |
| 2022-03-21 | 31.54 | $32.26 | 17700 |
| 2022-03-18 | 31.47 | $32.16 | 29801 |
| 2022-03-17 | 31.40 | $32.13 | 18234 |
| 2022-03-16 | 31.34 | $32.11 | 17800 |
| 2022-03-15 | 31.27 | $32.23 | 31723 |
| 2022-03-14 | 31.21 | $31.62 | 54648 |
| 2022-03-11 | 31.17 | $31.70 | 15315 |
| 2022-03-10 | 31.14 | $31.70 | 15800 |
| 2022-03-09 | 31.09 | $31.55 | 20445 |
| 2022-03-08 | 31.05 | $31.50 | 36700 |
| 2022-03-07 | 31.02 | $31.19 | 21948 |
| 2022-03-04 | 31.00 | $31.35 | 33900 |
| 2022-03-03 | 30.99 | $31.44 | 8549 |
| 2022-03-02 | 30.97 | $31.41 | 16900 |
| 2022-03-01 | 30.95 | $31.39 | 22125 |
| 2022-02-28 | 30.93 | $31.15 | 63600 |
| 2022-02-25 | 30.90 | $31.26 | 21815 |
| 2022-02-24 | 30.86 | $30.96 | 29137 |
| 2022-02-23 | 30.84 | $30.73 | 18000 |
| 2022-02-22 | 30.84 | $30.95 | 11900 |
| 2022-02-18 | 30.83 | $30.90 | 6510 |
| 2022-02-17 | 30.82 | $30.73 | 18600 |
| 2022-02-16 | 30.82 | $30.85 | 10207 |
| 2022-02-15 | 30.82 | $30.81 | 56000 |
| 2022-02-14 | 30.81 | $30.97 | 20141 |
| 2022-02-11 | 30.81 | $30.94 | 11319 |
| 2022-02-10 | 30.82 | $30.92 | 40445 |
| 2022-02-09 | 30.82 | $30.80 | 25428 |
| 2022-02-08 | 30.82 | $30.82 | 21042 |
| 2022-02-07 | 30.83 | $30.92 | 17543 |
| 2022-02-04 | 30.82 | $30.76 | 28800 |
| 2022-02-03 | 30.83 | $31.02 | 9900 |
| 2022-02-02 | 30.82 | $31.08 | 20300 |
| 2022-02-01 | 30.80 | $31.00 | 20447 |
| 2022-01-31 | 30.79 | $31.00 | 28003 |
| 2022-01-28 | 30.79 | $30.50 | 8300 |
| 2022-01-27 | 30.80 | $30.50 | 39700 |
| 2022-01-26 | 30.82 | $30.52 | 26813 |
| 2022-01-25 | 30.82 | $30.75 | 3000 |
| 2022-01-24 | 30.82 | $30.76 | 32912 |
| 2022-01-21 | 30.81 | $30.74 | 39103 |
| 2022-01-20 | 30.82 | $30.81 | 4500 |
| 2022-01-19 | 30.81 | $30.75 | 4100 |
| 2022-01-18 | 30.81 | $30.63 | 21318 |
| 2022-01-14 | 30.81 | $31.07 | 6842 |
| 2022-01-13 | 30.79 | $31.06 | 8323 |
| 2022-01-12 | 30.78 | $30.87 | 10100 |
| 2022-01-11 | 30.78 | $30.89 | 14446 |
| 2022-01-10 | 30.77 | $30.88 | 10000 |
| 2022-01-07 | 30.77 | $30.90 | 8233 |
| 2022-01-06 | 30.77 | $30.92 | 20003 |
| 2022-01-05 | 30.77 | $30.78 | 10525 |
| 2022-01-04 | 30.77 | $30.72 | 16402 |
| 2022-01-03 | 30.78 | $30.80 | 15003 |
| 2021-12-31 | 30.78 | $30.90 | 55300 |
| 2021-12-30 | 30.77 | $30.80 | 7410 |
| 2021-12-29 | 30.77 | $30.77 | 4819 |
| 2021-12-28 | 30.76 | $30.69 | 9300 |
| 2021-12-27 | 30.76 | $30.61 | 7706 |
| 2021-12-23 | 30.76 | $30.67 | 14800 |
| 2021-12-22 | 30.76 | $30.81 | 17900 |
| 2021-12-21 | 30.74 | $30.76 | 17809 |
| 2021-12-20 | 30.73 | $30.70 | 10100 |
| 2021-12-17 | 30.71 | $30.51 | 21900 |
| 2021-12-16 | 30.69 | $30.80 | 9422 |
| 2021-12-15 | 30.66 | $30.84 | 11518 |
| 2021-12-14 | 30.64 | $30.75 | 19800 |
| 2021-12-13 | 30.62 | $30.87 | 10800 |
| 2021-12-10 | 30.60 | $30.75 | 23500 |
| 2021-12-09 | 30.60 | $30.91 | 14600 |
| 2021-12-08 | 30.59 | $30.92 | 12400 |
| 2021-12-07 | 30.59 | $30.91 | 8038 |
| 2021-12-06 | 30.60 | $30.80 | 12100 |
| 2021-12-03 | 30.60 | $30.86 | 20100 |
| 2021-12-02 | 30.61 | $30.75 | 12900 |
| 2021-12-01 | 30.62 | $30.79 | 26300 |
| 2021-11-30 | 30.63 | $30.53 | 23809 |
| 2021-11-29 | 30.65 | $30.65 | 15100 |
| 2021-11-26 | 30.64 | $30.64 | 6040 |
| 2021-11-24 | 30.63 | $30.66 | 3900 |
| 2021-11-23 | 30.61 | $30.45 | 8000 |
| 2021-11-22 | 30.61 | $30.41 | 10810 |
| 2021-11-19 | 30.61 | $30.33 | 3300 |
| 2021-11-18 | 30.61 | $30.23 | 7200 |
| 2021-11-17 | 30.63 | $30.21 | 6943 |
| 2021-11-16 | 30.64 | $30.47 | 28045 |
| 2021-11-15 | 30.64 | $30.22 | 42100 |
| 2021-11-12 | 30.64 | $30.49 | 45900 |
| 2021-11-11 | 30.63 | $30.76 | 9000 |
| 2021-11-10 | 30.62 | $30.80 | 14900 |
| 2021-11-09 | 30.60 | $30.91 | 4200 |
| 2021-11-08 | 30.57 | $30.98 | 11032 |
| 2021-11-05 | 30.53 | $30.94 | 14543 |
| 2021-11-04 | 30.49 | $30.89 | 22911 |
| 2021-11-03 | 30.46 | $31.00 | 8102 |
| 2021-11-02 | 30.42 | $30.98 | 12222 |
| 2021-11-01 | 30.37 | $30.90 | 19116 |
| 2021-10-29 | 30.34 | $30.60 | 12334 |
| 2021-10-28 | 30.35 | $30.31 | 6200 |
| 2021-10-27 | 30.38 | $30.34 | 6311 |
| 2021-10-26 | 30.39 | $30.44 | 3600 |
| 2021-10-25 | 30.38 | $30.35 | 23200 |
| 2021-10-22 | 30.40 | $30.44 | 16347 |
| 2021-10-21 | 30.40 | $30.51 | 5823 |
| 2021-10-20 | 30.41 | $30.52 | 3430 |
| 2021-10-19 | 30.42 | $30.49 | 5947 |
| 2021-10-18 | 30.43 | $30.22 | 6416 |
| 2021-10-15 | 30.45 | $30.29 | 4400 |
| 2021-10-14 | 30.48 | $30.49 | 9100 |
| 2021-10-13 | 30.49 | $30.42 | 22600 |
| 2021-10-12 | 30.52 | $30.21 | 6325 |
| 2021-10-11 | 30.56 | $30.28 | 2304 |
| 2021-10-08 | 30.57 | $30.17 | 10732 |
| 2021-10-07 | 30.58 | $30.18 | 8300 |
| 2021-10-06 | 30.58 | $30.19 | 9300 |
| 2021-10-05 | 30.58 | $30.07 | 33400 |
| 2021-10-04 | 30.59 | $30.23 | 9400 |
| 2021-10-01 | 30.59 | $30.85 | 27900 |
| 2021-09-30 | 30.57 | $30.90 | 30309 |
| 2021-09-29 | 30.54 | $30.61 | 4900 |
| 2021-09-28 | 30.53 | $30.21 | 14509 |
| 2021-09-27 | 30.54 | $30.64 | 4601 |
| 2021-09-24 | 30.52 | $30.55 | 9900 |
| 2021-09-23 | 30.50 | $30.60 | 9300 |
| 2021-09-22 | 30.48 | $30.85 | 11900 |
| 2021-09-21 | 30.44 | $30.64 | 8919 |
| 2021-09-20 | 30.41 | $30.68 | 14016 |
| 2021-09-17 | 30.39 | $30.81 | 167548 |
| 2021-09-16 | 30.35 | $30.77 | 45800 |
| 2021-09-15 | 30.31 | $30.98 | 25912 |
| 2021-09-14 | 30.28 | $30.91 | 31400 |
| 2021-09-13 | 30.24 | $30.61 | 43600 |
| 2021-09-10 | 30.22 | $30.23 | 7800 |
| 2021-09-09 | 30.22 | $30.30 | 6700 |
| 2021-09-08 | 30.20 | $30.21 | 6300 |
| 2021-09-07 | 30.19 | $30.18 | 5646 |
| 2021-09-03 | 30.18 | $30.27 | 13522 |
| 2021-09-02 | 30.17 | $30.45 | 12118 |
| 2021-09-01 | 30.16 | $30.30 | 15600 |
| 2021-08-31 | 30.14 | $30.44 | 24700 |
| 2021-08-30 | 30.12 | $30.42 | 10600 |
| 2021-08-27 | 30.10 | $30.28 | 15800 |
| 2021-08-26 | 30.09 | $30.11 | 14700 |
| 2021-08-25 | 30.07 | $30.11 | 13239 |
| 2021-08-24 | 30.05 | $30.01 | 4400 |
| 2021-08-23 | 30.04 | $30.17 | 20800 |
| 2021-08-20 | 30.04 | $30.16 | 7732 |
| 2021-08-19 | 30.02 | $30.06 | 5000 |
| 2021-08-18 | 30.01 | $30.04 | 14218 |
| 2021-08-17 | 30.00 | $30.25 | 9613 |
| 2021-08-16 | 29.98 | $30.21 | 10212 |
| 2021-08-13 | 29.96 | $30.23 | 5000 |
| 2021-08-12 | 29.95 | $30.15 | 6734 |
| 2021-08-11 | 29.94 | $30.00 | 6100 |
| 2021-08-10 | 29.94 | $29.88 | 16300 |
| 2021-08-09 | 29.94 | $30.00 | 10900 |
| 2021-08-06 | 29.94 | $30.18 | 6100 |
| 2021-08-05 | 29.92 | $30.10 | 12206 |
| 2021-08-04 | 29.92 | $29.94 | 18200 |
| 2021-08-03 | 29.92 | $30.01 | 11712 |
| 2021-08-02 | 29.93 | $30.14 | 9900 |
| 2021-07-30 | 29.93 | $29.95 | 6300 |
| 2021-07-29 | 29.92 | $29.79 | 7902 |
| 2021-07-28 | 29.94 | $29.76 | 16514 |
| 2021-07-27 | 29.93 | $29.84 | 7135 |
| 2021-07-26 | 29.91 | $30.05 | 3900 |
| 2021-07-23 | 29.89 | $29.80 | 13500 |
| 2021-07-22 | 29.88 | $29.85 | 8829 |
| 2021-07-21 | 29.87 | $29.88 | 7419 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.89
2026-07-17
Close Price
$26.72
Vol: 8009
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.89
Average
29.46
Maximum
32.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.89 | $26.72 | 8009 |
| 2026-07-16 | 26.91 | $26.68 | 38945 |
| 2026-07-15 | 26.94 | $26.67 | 9200 |
| 2026-07-14 | 26.97 | $26.64 | 19400 |
| 2026-07-13 | 27.00 | $26.70 | 18700 |
| 2026-07-10 | 27.03 | $26.72 | 7700 |
| 2026-07-09 | 27.06 | $26.74 | 11232 |
| 2026-07-08 | 27.10 | $26.78 | 30200 |
| 2026-07-07 | 27.13 | $26.84 | 16638 |
| 2026-07-06 | 27.16 | $26.88 | 10707 |
| 2026-07-02 | 27.19 | $26.89 | 10800 |
| 2026-07-01 | 27.22 | $26.87 | 21000 |
| 2026-06-30 | 27.26 | $26.70 | 207300 |
| 2026-06-29 | 27.32 | $26.90 | 19200 |
| 2026-06-26 | 27.36 | $26.62 | 11214 |
| 2026-06-25 | 27.44 | $26.70 | 28100 |
| 2026-06-24 | 27.52 | $26.96 | 20800 |
| 2026-06-23 | 27.58 | $27.12 | 18749 |
| 2026-06-22 | 27.63 | $27.33 | 21300 |
| 2026-06-18 | 27.66 | $27.51 | 9181 |
| 2026-06-17 | 27.67 | $27.51 | 12040 |
| 2026-06-16 | 27.69 | $27.55 | 16217 |
| 2026-06-15 | 27.71 | $27.59 | 12312 |
| 2026-06-12 | 27.72 | $27.96 | 10424 |
| 2026-06-11 | 27.69 | $27.84 | 5100 |
| 2026-06-10 | 27.68 | $27.74 | 12933 |
| 2026-06-09 | 27.67 | $27.79 | 20831 |
| 2026-06-08 | 27.66 | $27.53 | 8200 |
| 2026-06-05 | 27.67 | $27.49 | 18700 |
| 2026-06-04 | 27.69 | $27.55 | 5411 |
| 2026-06-03 | 27.71 | $27.55 | 13800 |
| 2026-06-02 | 27.72 | $27.55 | 5320 |
| 2026-06-01 | 27.74 | $27.70 | 6842 |
| 2026-05-29 | 27.75 | $27.51 | 32300 |
| 2026-05-28 | 27.77 | $27.75 | 12905 |
| 2026-05-27 | 27.77 | $27.55 | 35600 |
| 2026-05-26 | 27.80 | $27.77 | 6100 |
| 2026-05-22 | 27.80 | $27.80 | 4400 |
| 2026-05-21 | 27.80 | $27.85 | 8012 |
| 2026-05-20 | 27.80 | $27.72 | 8700 |
| 2026-05-19 | 27.80 | $27.88 | 6645 |
| 2026-05-18 | 27.80 | $27.94 | 9200 |
| 2026-05-15 | 27.78 | $27.90 | 3400 |
| 2026-05-14 | 27.77 | $27.99 | 5633 |
| 2026-05-13 | 27.75 | $27.89 | 11900 |
| 2026-05-12 | 27.73 | $27.75 | 4747 |
| 2026-05-11 | 27.73 | $27.82 | 8525 |
| 2026-05-08 | 27.72 | $27.85 | 5339 |
| 2026-05-07 | 27.70 | $27.75 | 6300 |
| 2026-05-06 | 27.70 | $27.70 | 13500 |
| 2026-05-05 | 27.70 | $27.65 | 17200 |
| 2026-05-04 | 27.70 | $27.56 | 8121 |
| 2026-05-01 | 27.72 | $27.61 | 10600 |
| 2026-04-30 | 27.73 | $27.67 | 19100 |
| 2026-04-29 | 27.74 | $27.71 | 7913 |
| 2026-04-28 | 27.74 | $27.72 | 10700 |
| 2026-04-27 | 27.74 | $27.76 | 10716 |
| 2026-04-24 | 27.74 | $27.80 | 18811 |
| 2026-04-23 | 27.73 | $27.66 | 13500 |
| 2026-04-22 | 27.74 | $27.61 | 8500 |
| 2026-04-21 | 27.76 | $27.56 | 9800 |
| 2026-04-20 | 27.78 | $27.66 | 11700 |
| 2026-04-17 | 27.79 | $27.71 | 5800 |
| 2026-04-16 | 27.80 | $27.79 | 6900 |
| 2026-04-15 | 27.80 | $27.88 | 8200 |
| 2026-04-14 | 27.79 | $27.97 | 17800 |
| 2026-04-13 | 27.77 | $27.72 | 5800 |
| 2026-04-10 | 27.78 | $27.68 | 5426 |
| 2026-04-09 | 27.79 | $27.70 | 5300 |
| 2026-04-08 | 27.79 | $27.71 | 13204 |
| 2026-04-07 | 27.80 | $27.60 | 19817 |
| 2026-04-06 | 27.82 | $27.54 | 12430 |
| 2026-04-02 | 27.85 | $27.55 | 12311 |
| 2026-04-01 | 27.89 | $27.37 | 20600 |
| 2026-03-31 | 27.94 | $27.25 | 112308 |
| 2026-03-30 | 28.01 | $27.71 | 18120 |
| 2026-03-27 | 28.05 | $27.63 | 15927 |
| 2026-03-26 | 28.09 | $27.76 | 22900 |
| 2026-03-25 | 28.12 | $27.70 | 12421 |
| 2026-03-24 | 28.17 | $27.73 | 21813 |
| 2026-03-23 | 28.21 | $27.80 | 9931 |
| 2026-03-20 | 28.26 | $27.66 | 8048 |
| 2026-03-19 | 28.32 | $27.92 | 8500 |
| 2026-03-18 | 28.36 | $28.14 | 7300 |
| 2026-03-17 | 28.39 | $28.65 | 16234 |
| 2026-03-16 | 28.36 | $28.42 | 17600 |
| 2026-03-13 | 28.35 | $28.88 | 36300 |
| 2026-03-12 | 28.30 | $28.50 | 24412 |
| 2026-03-11 | 28.27 | $28.49 | 16300 |
| 2026-03-10 | 28.25 | $28.54 | 12803 |
| 2026-03-09 | 28.22 | $28.40 | 12182 |
| 2026-03-06 | 28.20 | $28.44 | 7626 |
| 2026-03-05 | 28.18 | $28.45 | 13626 |
| 2026-03-04 | 28.15 | $28.32 | 4335 |
| 2026-03-03 | 28.13 | $28.39 | 9500 |
| 2026-03-02 | 28.10 | $27.94 | 10200 |
| 2026-02-27 | 28.12 | $27.79 | 104518 |
| 2026-02-26 | 28.16 | $28.05 | 46636 |
| 2026-02-25 | 28.17 | $27.98 | 17800 |
| 2026-02-24 | 28.19 | $27.96 | 19700 |
| 2026-02-23 | 28.21 | $28.09 | 8832 |
| 2026-02-20 | 28.22 | $28.19 | 7148 |
| 2026-02-19 | 28.23 | $28.35 | 7130 |
| 2026-02-18 | 28.21 | $28.20 | 14900 |
| 2026-02-17 | 28.22 | $28.42 | 17040 |
| 2026-02-13 | 28.19 | $28.43 | 10130 |
| 2026-02-12 | 28.17 | $28.45 | 7349 |
| 2026-02-11 | 28.14 | $28.44 | 9000 |
| 2026-02-10 | 28.11 | $28.42 | 8545 |
| 2026-02-09 | 28.08 | $28.33 | 14300 |
| 2026-02-06 | 28.05 | $28.32 | 5200 |
| 2026-02-05 | 28.02 | $28.42 | 8500 |
| 2026-02-04 | 27.98 | $28.34 | 19028 |
| 2026-02-03 | 27.94 | $28.28 | 9923 |
| 2026-02-02 | 27.90 | $28.24 | 18600 |
| 2026-01-30 | 27.87 | $27.98 | 11139 |
| 2026-01-29 | 27.86 | $27.87 | 43026 |
| 2026-01-28 | 27.85 | $27.71 | 33239 |
| 2026-01-27 | 27.87 | $27.83 | 10944 |
| 2026-01-26 | 27.87 | $27.78 | 6408 |
| 2026-01-23 | 27.88 | $27.83 | 9437 |
| 2026-01-22 | 27.89 | $27.84 | 2400 |
| 2026-01-21 | 27.90 | $27.85 | 6239 |
| 2026-01-20 | 27.90 | $27.85 | 14140 |
| 2026-01-16 | 27.91 | $27.93 | 5500 |
| 2026-01-15 | 27.90 | $27.92 | 24707 |
| 2026-01-14 | 27.90 | $28.09 | 15904 |
| 2026-01-13 | 27.88 | $27.89 | 11900 |
| 2026-01-12 | 27.88 | $27.85 | 28917 |
| 2026-01-09 | 27.88 | $27.91 | 14447 |
| 2026-01-08 | 27.88 | $27.85 | 33542 |
| 2026-01-07 | 27.88 | $27.92 | 10800 |
| 2026-01-06 | 27.88 | $27.82 | 15800 |
| 2026-01-05 | 27.89 | $27.85 | 14000 |
| 2026-01-02 | 27.89 | $27.88 | 11300 |
| 2025-12-31 | 27.89 | $27.70 | 62557 |
| 2025-12-30 | 27.91 | $27.90 | 7000 |
| 2025-12-29 | 27.91 | $27.78 | 8225 |
| 2025-12-26 | 27.93 | $27.80 | 2900 |
| 2025-12-24 | 27.94 | $27.77 | 5800 |
| 2025-12-23 | 27.96 | $27.94 | 7200 |
| 2025-12-22 | 27.96 | $27.84 | 8500 |
| 2025-12-19 | 27.97 | $28.10 | 36800 |
| 2025-12-18 | 27.96 | $27.63 | 12420 |
| 2025-12-17 | 27.99 | $27.71 | 17000 |
| 2025-12-16 | 28.02 | $27.98 | 7700 |
| 2025-12-15 | 28.03 | $28.32 | 22511 |
| 2025-12-12 | 28.00 | $28.40 | 17700 |
| 2025-12-11 | 27.95 | $28.39 | 11300 |
| 2025-12-10 | 27.91 | $28.28 | 30509 |
| 2025-12-09 | 27.87 | $27.91 | 15239 |
| 2025-12-08 | 27.86 | $27.95 | 12100 |
| 2025-12-05 | 27.86 | $27.73 | 9946 |
| 2025-12-04 | 27.87 | $27.70 | 7719 |
| 2025-12-03 | 27.89 | $27.57 | 21729 |
| 2025-12-02 | 27.92 | $27.44 | 19400 |
| 2025-12-01 | 27.97 | $27.30 | 36900 |
| 2025-11-28 | 28.04 | $27.75 | 30100 |
| 2025-11-26 | 28.07 | $27.82 | 8600 |
| 2025-11-25 | 28.10 | $27.62 | 9849 |
| 2025-11-24 | 28.15 | $27.60 | 9209 |
| 2025-11-21 | 28.21 | $27.61 | 10300 |
| 2025-11-20 | 28.27 | $27.71 | 17700 |
| 2025-11-19 | 28.33 | $27.92 | 18430 |
| 2025-11-18 | 28.37 | $27.96 | 10600 |
| 2025-11-17 | 28.41 | $27.66 | 7900 |
| 2025-11-14 | 28.49 | $27.83 | 25500 |
| 2025-11-13 | 28.56 | $28.05 | 16002 |
| 2025-11-12 | 28.62 | $28.30 | 6414 |
| 2025-11-11 | 28.65 | $28.52 | 3300 |
| 2025-11-10 | 28.66 | $28.32 | 6500 |
| 2025-11-07 | 28.70 | $28.11 | 14534 |
| 2025-11-06 | 28.76 | $28.33 | 5229 |
| 2025-11-05 | 28.81 | $28.28 | 10500 |
| 2025-11-04 | 28.86 | $28.28 | 12000 |
| 2025-11-03 | 28.92 | $28.55 | 11808 |
| 2025-10-31 | 28.96 | $28.25 | 35113 |
| 2025-10-30 | 29.04 | $28.71 | 4633 |
| 2025-10-29 | 29.07 | $28.80 | 4500 |
| 2025-10-28 | 29.10 | $28.86 | 4846 |
| 2025-10-27 | 29.12 | $28.95 | 2822 |
| 2025-10-24 | 29.14 | $29.05 | 6000 |
| 2025-10-23 | 29.15 | $29.06 | 4000 |
| 2025-10-22 | 29.16 | $29.18 | 6216 |
| 2025-10-21 | 29.16 | $29.17 | 4225 |
| 2025-10-20 | 29.16 | $28.83 | 5600 |
| 2025-10-17 | 29.19 | $28.56 | 7400 |
| 2025-10-16 | 29.26 | $28.85 | 3729 |
| 2025-10-15 | 29.30 | $28.71 | 19606 |
| 2025-10-14 | 29.37 | $28.88 | 3909 |
| 2025-10-13 | 29.42 | $28.93 | 2301 |
| 2025-10-10 | 29.47 | $28.80 | 7848 |
| 2025-10-09 | 29.54 | $29.24 | 5326 |
| 2025-10-08 | 29.57 | $29.41 | 5100 |
| 2025-10-07 | 29.59 | $29.43 | 8512 |
| 2025-10-06 | 29.60 | $29.59 | 7723 |
| 2025-10-03 | 29.61 | $29.57 | 4706 |
| 2025-10-02 | 29.61 | $29.67 | 3746 |
| 2025-10-01 | 29.60 | $29.81 | 10000 |
| 2025-09-30 | 29.58 | $29.71 | 36401 |
| 2025-09-29 | 29.57 | $29.66 | 11102 |
| 2025-09-26 | 29.56 | $29.70 | 6945 |
| 2025-09-25 | 29.54 | $29.94 | 19411 |
| 2025-09-24 | 29.50 | $29.68 | 3644 |
| 2025-09-23 | 29.48 | $29.60 | 6100 |
| 2025-09-22 | 29.47 | $29.60 | 4400 |
| 2025-09-19 | 29.46 | $29.81 | 2600 |
| 2025-09-18 | 29.42 | $29.80 | 6000 |
| 2025-09-17 | 29.38 | $29.99 | 8463 |
| 2025-09-16 | 29.32 | $29.85 | 13115 |
| 2025-09-15 | 29.26 | $30.40 | 38700 |
| 2025-09-12 | 29.14 | $30.30 | 14427 |
| 2025-09-11 | 29.02 | $30.19 | 14400 |
| 2025-09-10 | 28.90 | $29.53 | 5517 |
| 2025-09-09 | 28.83 | $29.49 | 7200 |
| 2025-09-08 | 28.76 | $29.47 | 22946 |
| 2025-09-05 | 28.69 | $28.93 | 6407 |
| 2025-09-04 | 28.66 | $28.78 | 4000 |
| 2025-09-03 | 28.65 | $28.71 | 5941 |
| 2025-09-02 | 28.64 | $28.61 | 10915 |
| 2025-08-29 | 28.64 | $28.46 | 67906 |
| 2025-08-28 | 28.66 | $28.75 | 5600 |
| 2025-08-27 | 28.65 | $28.89 | 6400 |
| 2025-08-26 | 28.63 | $28.80 | 4527 |
| 2025-08-25 | 28.61 | $28.80 | 4527 |
| 2025-08-22 | 28.59 | $28.86 | 5000 |
| 2025-08-21 | 28.56 | $28.85 | 4928 |
| 2025-08-20 | 28.53 | $29.03 | 7100 |
| 2025-08-19 | 28.48 | $29.03 | 15623 |
| 2025-08-18 | 28.42 | $28.90 | 5800 |
| 2025-08-15 | 28.37 | $28.85 | 5249 |
| 2025-08-14 | 28.32 | $28.88 | 2643 |
| 2025-08-13 | 28.27 | $28.72 | 12633 |
| 2025-08-12 | 28.22 | $28.49 | 5800 |
| 2025-08-11 | 28.19 | $28.48 | 5414 |
| 2025-08-08 | 28.16 | $28.60 | 3000 |
| 2025-08-07 | 28.11 | $28.52 | 2100 |
| 2025-08-06 | 28.07 | $28.58 | 1800 |
| 2025-08-05 | 28.01 | $28.59 | 7625 |
| 2025-08-04 | 27.95 | $28.52 | 11400 |
| 2025-08-01 | 27.89 | $28.32 | 2300 |
| 2025-07-31 | 27.85 | $28.39 | 53100 |
| 2025-07-30 | 27.79 | $28.27 | 16600 |
| 2025-07-29 | 27.74 | $28.29 | 20500 |
| 2025-07-28 | 27.68 | $27.88 | 6038 |
| 2025-07-25 | 27.66 | $27.72 | 3200 |
| 2025-07-24 | 27.66 | $27.55 | 3034 |
| 2025-07-23 | 27.67 | $27.64 | 2845 |
| 2025-07-22 | 27.67 | $27.54 | 14012 |
| 2025-07-21 | 27.69 | $27.68 | 11900 |
| 2025-07-18 | 27.69 | $27.62 | 8000 |
| 2025-07-17 | 27.69 | $27.61 | 8617 |
| 2025-07-16 | 27.70 | $27.72 | 7200 |
| 2025-07-15 | 27.70 | $27.73 | 6400 |
| 2025-07-14 | 27.70 | $27.82 | 5400 |
| 2025-07-11 | 27.68 | $27.74 | 7100 |
| 2025-07-10 | 27.68 | $27.83 | 7422 |
| 2025-07-09 | 27.66 | $27.76 | 6408 |
| 2025-07-08 | 27.65 | $27.87 | 3400 |
| 2025-07-07 | 27.63 | $27.70 | 6821 |
| 2025-07-03 | 27.62 | $27.73 | 4000 |
| 2025-07-02 | 27.61 | $27.79 | 14400 |
| 2025-07-01 | 27.59 | $27.70 | 8400 |
| 2025-06-30 | 27.58 | $27.55 | 68002 |
| 2025-06-27 | 27.58 | $27.65 | 13000 |
| 2025-06-26 | 27.58 | $27.52 | 15503 |
| 2025-06-25 | 27.58 | $27.50 | 12200 |
| 2025-06-24 | 27.59 | $27.70 | 10103 |
| 2025-06-23 | 27.58 | $27.68 | 9346 |
| 2025-06-20 | 27.57 | $27.61 | 4448 |
| 2025-06-18 | 27.57 | $27.71 | 13737 |
| 2025-06-17 | 27.55 | $27.46 | 4535 |
| 2025-06-16 | 27.56 | $27.32 | 8604 |
| 2025-06-13 | 27.59 | $27.27 | 6248 |
| 2025-06-12 | 27.62 | $27.78 | 10707 |
| 2025-06-11 | 27.60 | $27.95 | 19038 |
| 2025-06-10 | 27.56 | $27.78 | 6142 |
| 2025-06-09 | 27.54 | $27.67 | 18332 |
| 2025-06-06 | 27.53 | $27.66 | 19000 |
| 2025-06-05 | 27.51 | $27.63 | 19100 |
| 2025-06-04 | 27.50 | $27.62 | 16900 |
| 2025-06-03 | 27.49 | $27.52 | 11448 |
| 2025-06-02 | 27.49 | $27.39 | 5943 |
| 2025-05-30 | 27.50 | $27.32 | 36000 |
| 2025-05-29 | 27.52 | $27.86 | 16829 |
| 2025-05-28 | 27.48 | $27.64 | 5826 |
| 2025-05-27 | 27.46 | $27.69 | 11012 |
| 2025-05-23 | 27.44 | $27.51 | 6500 |
| 2025-05-22 | 27.43 | $27.73 | 3200 |
| 2025-05-21 | 27.40 | $27.62 | 8400 |
| 2025-05-20 | 27.38 | $27.84 | 15200 |
| 2025-05-19 | 27.33 | $27.79 | 5510 |
| 2025-05-16 | 27.28 | $27.60 | 18300 |
| 2025-05-15 | 27.24 | $27.30 | 28438 |
| 2025-05-14 | 27.24 | $27.31 | 9748 |
| 2025-05-13 | 27.23 | $27.26 | 6500 |
| 2025-05-12 | 27.23 | $27.11 | 6252 |
| 2025-05-09 | 27.24 | $27.10 | 9900 |
| 2025-05-08 | 27.25 | $27.18 | 5800 |
| 2025-05-07 | 27.26 | $27.15 | 14434 |
| 2025-05-06 | 27.27 | $27.23 | 14300 |
| 2025-05-05 | 27.28 | $27.30 | 5811 |
| 2025-05-02 | 27.28 | $27.31 | 3300 |
| 2025-05-01 | 27.27 | $27.27 | 11400 |
| 2025-04-30 | 27.27 | $27.16 | 5540 |
| 2025-04-29 | 27.29 | $27.25 | 9800 |
| 2025-04-28 | 27.29 | $27.31 | 5000 |
| 2025-04-25 | 27.29 | $27.24 | 14600 |
| 2025-04-24 | 27.29 | $27.16 | 15947 |
| 2025-04-23 | 27.31 | $27.10 | 4325 |
| 2025-04-22 | 27.33 | $27.06 | 16330 |
| 2025-04-21 | 27.36 | $27.05 | 10900 |
| 2025-04-17 | 27.39 | $27.00 | 4705 |
| 2025-04-16 | 27.43 | $26.87 | 17900 |
| 2025-04-15 | 27.49 | $26.91 | 10888 |
| 2025-04-14 | 27.55 | $27.19 | 10908 |
| 2025-04-11 | 27.59 | $27.14 | 15722 |
| 2025-04-10 | 27.64 | $27.28 | 23936 |
| 2025-04-09 | 27.67 | $27.35 | 24500 |
| 2025-04-08 | 27.71 | $27.15 | 13500 |
| 2025-04-07 | 27.77 | $26.93 | 41642 |
| 2025-04-04 | 27.85 | $27.13 | 23300 |
| 2025-04-03 | 27.93 | $27.32 | 27600 |
| 2025-04-02 | 27.99 | $27.08 | 56686 |
| 2025-04-01 | 28.09 | $27.65 | 16700 |
| 2025-03-31 | 28.14 | $27.80 | 100104 |
| 2025-03-28 | 28.17 | $27.95 | 30800 |
| 2025-03-27 | 28.19 | $28.23 | 9338 |
| 2025-03-26 | 28.19 | $28.28 | 3500 |
| 2025-03-25 | 28.18 | $28.16 | 13925 |
| 2025-03-24 | 28.18 | $28.35 | 29100 |
| 2025-03-21 | 28.17 | $28.00 | 5700 |
| 2025-03-20 | 28.18 | $28.01 | 4900 |
| 2025-03-19 | 28.20 | $27.90 | 13300 |
| 2025-03-18 | 28.23 | $28.25 | 7346 |
| 2025-03-17 | 28.23 | $28.42 | 7900 |
| 2025-03-14 | 28.21 | $28.26 | 3649 |
| 2025-03-13 | 28.21 | $28.35 | 7844 |
| 2025-03-12 | 28.19 | $28.12 | 8200 |
| 2025-03-11 | 28.20 | $28.11 | 4633 |
| 2025-03-10 | 28.21 | $28.05 | 7300 |
| 2025-03-07 | 28.23 | $28.14 | 8100 |
| 2025-03-06 | 28.24 | $28.26 | 6425 |
| 2025-03-05 | 28.23 | $28.30 | 4432 |
| 2025-03-04 | 28.23 | $28.25 | 15000 |
| 2025-03-03 | 28.22 | $28.00 | 38000 |
| 2025-02-28 | 28.25 | $27.93 | 21919 |
| 2025-02-27 | 28.28 | $28.29 | 6300 |
| 2025-02-26 | 28.28 | $28.23 | 6537 |
| 2025-02-25 | 28.29 | $28.32 | 14200 |
| 2025-02-24 | 28.28 | $28.04 | 15048 |
| 2025-02-21 | 28.31 | $28.28 | 7500 |
| 2025-02-20 | 28.31 | $28.36 | 6735 |
| 2025-02-19 | 28.31 | $28.35 | 3202 |
| 2025-02-18 | 28.30 | $28.18 | 7200 |
| 2025-02-14 | 28.31 | $28.35 | 6000 |
| 2025-02-13 | 28.31 | $28.24 | 7300 |
| 2025-02-12 | 28.32 | $28.14 | 26400 |
| 2025-02-11 | 28.34 | $28.08 | 8900 |
| 2025-02-10 | 28.36 | $28.17 | 9138 |
| 2025-02-07 | 28.38 | $28.25 | 10622 |
| 2025-02-06 | 28.40 | $28.23 | 18200 |
| 2025-02-05 | 28.42 | $28.39 | 26700 |
| 2025-02-04 | 28.42 | $27.99 | 32400 |
| 2025-02-03 | 28.46 | $27.82 | 50100 |
| 2025-01-31 | 28.53 | $27.72 | 152432 |
| 2025-01-30 | 28.62 | $28.74 | 15500 |
| 2025-01-29 | 28.60 | $28.90 | 16600 |
| 2025-01-28 | 28.57 | $28.85 | 7700 |
| 2025-01-27 | 28.54 | $28.96 | 6429 |
| 2025-01-24 | 28.50 | $28.84 | 16900 |
| 2025-01-23 | 28.46 | $28.56 | 17428 |
| 2025-01-22 | 28.45 | $28.73 | 12400 |
| 2025-01-21 | 28.43 | $28.65 | 14028 |
| 2025-01-17 | 28.40 | $28.44 | 8700 |
| 2025-01-16 | 28.40 | $28.57 | 11425 |
| 2025-01-15 | 28.38 | $28.65 | 14025 |
| 2025-01-14 | 28.35 | $28.43 | 8400 |
| 2025-01-13 | 28.34 | $28.30 | 10300 |
| 2025-01-10 | 28.35 | $28.50 | 18300 |
| 2025-01-08 | 28.33 | $28.50 | 10300 |
| 2025-01-07 | 28.31 | $28.50 | 14600 |
| 2025-01-06 | 28.29 | $28.60 | 15400 |
| 2025-01-03 | 28.26 | $28.68 | 8200 |
| 2025-01-02 | 28.22 | $28.50 | 11523 |
| 2024-12-31 | 28.19 | $28.21 | 44800 |
| 2024-12-30 | 28.18 | $27.62 | 21144 |
| 2024-12-27 | 28.24 | $27.14 | 23031 |
| 2024-12-26 | 28.36 | $27.55 | 14100 |
| 2024-12-24 | 28.45 | $27.69 | 15145 |
| 2024-12-23 | 28.53 | $27.80 | 20018 |
| 2024-12-20 | 28.60 | $27.84 | 27200 |
| 2024-12-19 | 28.68 | $28.11 | 25200 |
| 2024-12-18 | 28.74 | $28.12 | 19800 |
| 2024-12-17 | 28.81 | $28.30 | 15708 |
| 2024-12-16 | 28.86 | $28.75 | 16532 |
| 2024-12-13 | 28.87 | $28.67 | 16500 |
| 2024-12-12 | 28.89 | $28.64 | 11837 |
| 2024-12-11 | 28.92 | $28.82 | 9411 |
| 2024-12-10 | 28.93 | $28.76 | 16476 |
| 2024-12-09 | 28.95 | $28.60 | 13305 |
| 2024-12-06 | 28.99 | $28.63 | 15128 |
| 2024-12-05 | 29.02 | $28.60 | 14041 |
| 2024-12-04 | 29.07 | $28.50 | 7125 |
| 2024-12-03 | 29.13 | $28.44 | 20118 |
| 2024-12-02 | 29.20 | $28.56 | 7900 |
| 2024-11-29 | 29.27 | $28.51 | 103600 |
| 2024-11-27 | 29.35 | $28.55 | 24500 |
| 2024-11-26 | 29.43 | $28.33 | 40837 |
| 2024-11-25 | 29.55 | $29.33 | 19700 |
| 2024-11-22 | 29.57 | $29.20 | 8417 |
| 2024-11-21 | 29.61 | $29.17 | 8837 |
| 2024-11-20 | 29.66 | $29.10 | 11900 |
| 2024-11-19 | 29.72 | $29.05 | 11000 |
| 2024-11-18 | 29.79 | $29.00 | 17900 |
| 2024-11-15 | 29.87 | $29.12 | 12700 |
| 2024-11-14 | 29.95 | $29.35 | 5546 |
| 2024-11-13 | 30.01 | $29.48 | 15721 |
| 2024-11-12 | 30.07 | $29.41 | 14849 |
| 2024-11-11 | 30.14 | $29.59 | 12526 |
| 2024-11-08 | 30.19 | $29.98 | 12100 |
| 2024-11-07 | 30.21 | $30.13 | 3800 |
| 2024-11-06 | 30.22 | $29.98 | 2742 |
| 2024-11-05 | 30.25 | $29.99 | 7334 |
| 2024-11-04 | 30.28 | $29.92 | 5300 |
| 2024-11-01 | 30.31 | $29.73 | 11026 |
| 2024-10-31 | 30.38 | $29.83 | 59600 |
| 2024-10-30 | 30.43 | $30.33 | 7100 |
| 2024-10-29 | 30.44 | $30.25 | 8100 |
| 2024-10-28 | 30.46 | $30.28 | 4715 |
| 2024-10-25 | 30.48 | $30.70 | 4829 |
| 2024-10-24 | 30.46 | $30.63 | 3200 |
| 2024-10-23 | 30.44 | $30.35 | 7739 |
| 2024-10-22 | 30.45 | $30.25 | 6112 |
| 2024-10-21 | 30.47 | $30.48 | 12300 |
| 2024-10-18 | 30.47 | $30.72 | 3000 |
| 2024-10-17 | 30.45 | $30.88 | 10148 |
| 2024-10-16 | 30.40 | $30.77 | 7700 |
| 2024-10-15 | 30.36 | $30.86 | 4300 |
| 2024-10-14 | 30.31 | $30.70 | 5000 |
| 2024-10-11 | 30.27 | $30.50 | 4000 |
| 2024-10-10 | 30.25 | $30.44 | 8500 |
| 2024-10-09 | 30.23 | $30.20 | 5500 |
| 2024-10-08 | 30.23 | $30.31 | 2447 |
| 2024-10-07 | 30.22 | $30.20 | 3500 |
| 2024-10-04 | 30.22 | $30.27 | 1222 |
| 2024-10-03 | 30.22 | $30.36 | 11125 |
| 2024-10-02 | 30.20 | $30.26 | 7144 |
| 2024-10-01 | 30.20 | $30.56 | 7700 |
| 2024-09-30 | 30.16 | $30.29 | 51100 |
| 2024-09-27 | 30.15 | $30.56 | 13304 |
| 2024-09-26 | 30.10 | $30.29 | 8706 |
| 2024-09-25 | 30.08 | $30.37 | 10737 |
| 2024-09-24 | 30.05 | $30.30 | 16900 |
| 2024-09-23 | 30.03 | $30.00 | 9700 |
| 2024-09-20 | 30.03 | $29.98 | 6900 |
| 2024-09-19 | 30.04 | $29.98 | 15614 |
| 2024-09-18 | 30.04 | $29.88 | 16018 |
| 2024-09-17 | 30.06 | $29.87 | 10800 |
| 2024-09-16 | 30.08 | $29.86 | 10900 |
| 2024-09-13 | 30.10 | $30.43 | 19619 |
| 2024-09-12 | 30.07 | $30.36 | 7802 |
| 2024-09-11 | 30.04 | $30.25 | 4200 |
| 2024-09-10 | 30.01 | $30.24 | 9100 |
| 2024-09-09 | 29.99 | $30.19 | 8236 |
| 2024-09-06 | 29.97 | $30.07 | 6600 |
| 2024-09-05 | 29.96 | $30.30 | 3400 |
| 2024-09-04 | 29.92 | $30.32 | 6827 |
| 2024-09-03 | 29.88 | $30.14 | 4534 |
| 2024-08-30 | 29.85 | $29.99 | 12000 |
| 2024-08-29 | 29.84 | $30.02 | 8500 |
| 2024-08-28 | 29.82 | $30.31 | 3341 |
| 2024-08-27 | 29.77 | $30.29 | 6600 |
| 2024-08-26 | 29.71 | $30.14 | 11365 |
| 2024-08-23 | 29.67 | $29.96 | 11200 |
| 2024-08-22 | 29.64 | $29.73 | 6100 |
| 2024-08-21 | 29.63 | $29.64 | 7510 |
| 2024-08-20 | 29.62 | $29.50 | 17200 |
| 2024-08-19 | 29.64 | $29.30 | 7100 |
| 2024-08-16 | 29.67 | $29.30 | 5531 |
| 2024-08-15 | 29.71 | $29.35 | 7955 |
| 2024-08-14 | 29.75 | $29.49 | 7300 |
| 2024-08-13 | 29.78 | $29.40 | 4700 |
| 2024-08-12 | 29.82 | $29.29 | 3100 |
| 2024-08-09 | 29.87 | $29.44 | 7900 |
| 2024-08-08 | 29.92 | $29.48 | 7300 |
| 2024-08-07 | 29.96 | $29.32 | 11619 |
| 2024-08-06 | 30.03 | $29.12 | 14637 |
| 2024-08-05 | 30.13 | $29.02 | 34303 |
| 2024-08-02 | 30.25 | $29.65 | 12600 |
| 2024-08-01 | 30.31 | $29.74 | 32200 |
| 2024-07-31 | 30.37 | $29.50 | 133728 |
| 2024-07-30 | 30.46 | $30.30 | 5306 |
| 2024-07-29 | 30.48 | $30.38 | 4700 |
| 2024-07-26 | 30.49 | $30.56 | 5109 |
| 2024-07-25 | 30.48 | $30.36 | 4200 |
| 2024-07-24 | 30.49 | $30.44 | 3039 |
| 2024-07-23 | 30.50 | $30.47 | 1000 |
| 2024-07-22 | 30.50 | $30.51 | 700 |
| 2024-07-19 | 30.50 | $30.52 | 3928 |
| 2024-07-18 | 30.50 | $30.53 | 3325 |
| 2024-07-17 | 30.49 | $30.60 | 10900 |
| 2024-07-16 | 30.48 | $30.39 | 3902 |
| 2024-07-15 | 30.49 | $30.42 | 8000 |
| 2024-07-12 | 30.50 | $30.32 | 4100 |
| 2024-07-11 | 30.52 | $30.24 | 7800 |
| 2024-07-10 | 30.55 | $30.00 | 8400 |
| 2024-07-09 | 30.60 | $30.09 | 17800 |
| 2024-07-08 | 30.66 | $30.33 | 8435 |
| 2024-07-05 | 30.69 | $30.64 | 2426 |
| 2024-07-03 | 30.70 | $30.92 | 14300 |
| 2024-07-02 | 30.67 | $30.80 | 5733 |
| 2024-07-01 | 30.66 | $30.65 | 5948 |
| 2024-06-28 | 30.66 | $30.68 | 35200 |
| 2024-06-27 | 30.66 | $30.37 | 10900 |
| 2024-06-26 | 30.69 | $30.03 | 10024 |
| 2024-06-25 | 30.76 | $30.17 | 1234 |
| 2024-06-24 | 30.82 | $30.18 | 13316 |
| 2024-06-21 | 30.89 | $29.70 | 97620 |
| 2024-06-20 | 31.01 | $29.90 | 19933 |
| 2024-06-18 | 31.13 | $30.13 | 19400 |
| 2024-06-17 | 31.24 | $30.36 | 17139 |
| 2024-06-14 | 31.33 | $31.10 | 12813 |
| 2024-06-13 | 31.35 | $31.50 | 7900 |
| 2024-06-12 | 31.34 | $31.60 | 7000 |
| 2024-06-11 | 31.31 | $32.25 | 7208 |
| 2024-06-10 | 31.21 | $31.95 | 2600 |
| 2024-06-07 | 31.13 | $32.09 | 14800 |
| 2024-06-06 | 31.03 | $31.70 | 21826 |
| 2024-06-05 | 30.96 | $31.74 | 10917 |
| 2024-06-04 | 30.88 | $31.64 | 4635 |
| 2024-06-03 | 30.80 | $31.68 | 36446 |
| 2024-05-31 | 30.71 | $33.28 | 107618 |
| 2024-05-30 | 30.44 | $30.37 | 10600 |
| 2024-05-29 | 30.45 | $30.36 | 4703 |
| 2024-05-28 | 30.46 | $30.54 | 5213 |
| 2024-05-24 | 30.45 | $30.52 | 2012 |
| 2024-05-23 | 30.44 | $30.68 | 15637 |
| 2024-05-22 | 30.42 | $30.21 | 15214 |
| 2024-05-21 | 30.44 | $30.50 | 6703 |
| 2024-05-20 | 30.43 | $30.72 | 2800 |
| 2024-05-17 | 30.40 | $30.36 | 11900 |
| 2024-05-16 | 30.40 | $30.64 | 8542 |
| 2024-05-15 | 30.38 | $30.50 | 8700 |
| 2024-05-14 | 30.37 | $30.39 | 6000 |
| 2024-05-13 | 30.36 | $30.28 | 5800 |
| 2024-05-10 | 30.37 | $30.29 | 7846 |
| 2024-05-09 | 30.38 | $30.24 | 13200 |
| 2024-05-08 | 30.40 | $30.19 | 7428 |
| 2024-05-07 | 30.42 | $30.33 | 7500 |
| 2024-05-06 | 30.43 | $30.30 | 19243 |
| 2024-05-03 | 30.44 | $30.45 | 17210 |
| 2024-05-02 | 30.44 | $30.56 | 6400 |
| 2024-05-01 | 30.43 | $30.30 | 11000 |
| 2024-04-30 | 30.44 | $30.19 | 7600 |
| 2024-04-29 | 30.47 | $30.16 | 6637 |
| 2024-04-26 | 30.50 | $30.07 | 6700 |
| 2024-04-25 | 30.54 | $30.20 | 5000 |
| 2024-04-24 | 30.58 | $30.26 | 2522 |
| 2024-04-23 | 30.61 | $30.24 | 10300 |
| 2024-04-22 | 30.65 | $30.03 | 7300 |
| 2024-04-19 | 30.72 | $30.16 | 2614 |
| 2024-04-18 | 30.78 | $30.07 | 8514 |
| 2024-04-17 | 30.85 | $30.40 | 9601 |
| 2024-04-16 | 30.90 | $30.00 | 4003 |
| 2024-04-15 | 30.99 | $29.90 | 14534 |
| 2024-04-12 | 31.11 | $30.30 | 3900 |
| 2024-04-11 | 31.19 | $30.20 | 6225 |
| 2024-04-10 | 31.30 | $30.63 | 12342 |
| 2024-04-09 | 31.37 | $30.49 | 20036 |
| 2024-04-08 | 31.46 | $30.76 | 6506 |
| 2024-04-05 | 31.53 | $31.11 | 3844 |
| 2024-04-04 | 31.58 | $30.92 | 20300 |
| 2024-04-03 | 31.64 | $31.30 | 17612 |
| 2024-04-02 | 31.68 | $31.38 | 13300 |
| 2024-04-01 | 31.71 | $31.85 | 21205 |
| 2024-03-28 | 31.70 | $31.09 | 43800 |
| 2024-03-27 | 31.76 | $31.77 | 5100 |
| 2024-03-26 | 31.76 | $31.78 | 3720 |
| 2024-03-25 | 31.76 | $31.60 | 6727 |
| 2024-03-22 | 31.78 | $31.65 | 1500 |
| 2024-03-21 | 31.79 | $32.03 | 10444 |
| 2024-03-20 | 31.76 | $32.08 | 18700 |
| 2024-03-19 | 31.73 | $31.98 | 18900 |
| 2024-03-18 | 31.70 | $31.47 | 13100 |
| 2024-03-15 | 31.73 | $31.64 | 11500 |
| 2024-03-14 | 31.74 | $31.99 | 6100 |
| 2024-03-13 | 31.71 | $32.24 | 6100 |
| 2024-03-12 | 31.66 | $32.22 | 6900 |
| 2024-03-11 | 31.60 | $32.05 | 5115 |
| 2024-03-08 | 31.55 | $32.12 | 6200 |
| 2024-03-07 | 31.49 | $32.07 | 10800 |
| 2024-03-06 | 31.43 | $31.96 | 5812 |
| 2024-03-05 | 31.37 | $31.90 | 9400 |
| 2024-03-04 | 31.31 | $31.67 | 12230 |
| 2024-03-01 | 31.28 | $31.67 | 4210 |
| 2024-02-29 | 31.24 | $31.94 | 29900 |
| 2024-02-28 | 31.16 | $31.50 | 6200 |
| 2024-02-27 | 31.13 | $31.38 | 9233 |
| 2024-02-26 | 31.10 | $31.45 | 3946 |
| 2024-02-23 | 31.06 | $31.44 | 5000 |
| 2024-02-22 | 31.02 | $31.28 | 7643 |
| 2024-02-21 | 31.00 | $31.32 | 7300 |
| 2024-02-20 | 30.96 | $31.14 | 5000 |
| 2024-02-16 | 30.94 | $31.00 | 11800 |
| 2024-02-15 | 30.94 | $31.30 | 2900 |
| 2024-02-14 | 30.90 | $31.24 | 3400 |
| 2024-02-13 | 30.86 | $31.30 | 3300 |
| 2024-02-12 | 30.82 | $31.20 | 5925 |
| 2024-02-09 | 30.78 | $30.87 | 5400 |
| 2024-02-08 | 30.77 | $30.95 | 6131 |
| 2024-02-07 | 30.75 | $30.76 | 15624 |
| 2024-02-06 | 30.75 | $30.76 | 1744 |
| 2024-02-05 | 30.74 | $30.73 | 7118 |
| 2024-02-02 | 30.75 | $30.93 | 7037 |
| 2024-02-01 | 30.73 | $31.00 | 13500 |
| 2024-01-31 | 30.70 | $30.87 | 4132 |
| 2024-01-30 | 30.68 | $30.94 | 6623 |
| 2024-01-29 | 30.65 | $31.00 | 8300 |
| 2024-01-26 | 30.61 | $30.94 | 2333 |
| 2024-01-25 | 30.58 | $30.57 | 7300 |
| 2024-01-24 | 30.58 | $30.74 | 4409 |
| 2024-01-23 | 30.56 | $30.83 | 5405 |
| 2024-01-22 | 30.54 | $30.42 | 4200 |
| 2024-01-19 | 30.55 | $30.42 | 7000 |
| 2024-01-18 | 30.56 | $30.45 | 11300 |
| 2024-01-17 | 30.57 | $30.43 | 5500 |
| 2024-01-16 | 30.59 | $30.45 | 5649 |
| 2024-01-12 | 30.60 | $30.35 | 7500 |
| 2024-01-11 | 30.63 | $30.25 | 7830 |
| 2024-01-10 | 30.67 | $30.12 | 4907 |
| 2024-01-09 | 30.73 | $30.45 | 12604 |
| 2024-01-08 | 30.76 | $30.56 | 4500 |
| 2024-01-05 | 30.78 | $30.52 | 13300 |
| 2024-01-04 | 30.81 | $30.62 | 17632 |
| 2024-01-03 | 30.82 | $30.80 | 2400 |
| 2024-01-02 | 30.83 | $30.68 | 15610 |
| 2023-12-29 | 30.84 | $30.94 | 17700 |
| 2023-12-28 | 30.83 | $30.50 | 8418 |
| 2023-12-27 | 30.87 | $30.56 | 8710 |
| 2023-12-26 | 30.90 | $30.28 | 18200 |
| 2023-12-22 | 30.97 | $31.01 | 17000 |
| 2023-12-21 | 30.96 | $30.58 | 10800 |
| 2023-12-20 | 31.00 | $31.10 | 9235 |
| 2023-12-19 | 30.99 | $30.96 | 21102 |
| 2023-12-18 | 30.99 | $31.64 | 9100 |
| 2023-12-15 | 30.93 | $32.24 | 105211 |
| 2023-12-14 | 30.79 | $31.69 | 41400 |
| 2023-12-13 | 30.69 | $31.55 | 42600 |
| 2023-12-12 | 30.60 | $31.85 | 14240 |
| 2023-12-11 | 30.47 | $31.63 | 16100 |
| 2023-12-08 | 30.35 | $31.46 | 17202 |
| 2023-12-07 | 30.23 | $30.93 | 4334 |
| 2023-12-06 | 30.16 | $30.70 | 7200 |
| 2023-12-05 | 30.10 | $30.82 | 9200 |
| 2023-12-04 | 30.02 | $30.45 | 9700 |
| 2023-12-01 | 29.98 | $30.87 | 16344 |
| 2023-11-30 | 29.89 | $30.96 | 52431 |
| 2023-11-29 | 29.77 | $29.80 | 6045 |
| 2023-11-28 | 29.77 | $30.01 | 7132 |
| 2023-11-27 | 29.74 | $29.90 | 8500 |
| 2023-11-24 | 29.73 | $30.06 | 5343 |
| 2023-11-22 | 29.69 | $29.96 | 9500 |
| 2023-11-21 | 29.67 | $29.85 | 5221 |
| 2023-11-20 | 29.65 | $29.75 | 11206 |
| 2023-11-17 | 29.64 | $29.75 | 4200 |
| 2023-11-16 | 29.62 | $29.98 | 4700 |
| 2023-11-15 | 29.59 | $30.19 | 5601 |
| 2023-11-14 | 29.52 | $30.16 | 12014 |
| 2023-11-13 | 29.46 | $29.85 | 6800 |
| 2023-11-10 | 29.41 | $29.38 | 11424 |
| 2023-11-09 | 29.42 | $29.20 | 10000 |
| 2023-11-08 | 29.44 | $29.30 | 10618 |
| 2023-11-07 | 29.45 | $29.49 | 2204 |
| 2023-11-06 | 29.45 | $29.59 | 12939 |
| 2023-11-03 | 29.44 | $29.57 | 16400 |
| 2023-11-02 | 29.42 | $29.74 | 3044 |
| 2023-11-01 | 29.39 | $29.37 | 3900 |
| 2023-10-31 | 29.39 | $29.13 | 10500 |
| 2023-10-30 | 29.42 | $28.85 | 5840 |
| 2023-10-27 | 29.48 | $28.88 | 1300 |
| 2023-10-26 | 29.54 | $28.81 | 6809 |
| 2023-10-25 | 29.62 | $29.00 | 25500 |
| 2023-10-24 | 29.68 | $29.17 | 6813 |
| 2023-10-23 | 29.74 | $29.10 | 9000 |
| 2023-10-20 | 29.80 | $29.22 | 12227 |
| 2023-10-19 | 29.87 | $29.14 | 7100 |
| 2023-10-18 | 29.94 | $29.37 | 4400 |
| 2023-10-17 | 30.00 | $29.37 | 16000 |
| 2023-10-16 | 30.07 | $29.52 | 28700 |
| 2023-10-13 | 30.13 | $29.75 | 7844 |
| 2023-10-12 | 30.17 | $29.82 | 19628 |
| 2023-10-11 | 30.20 | $30.03 | 7729 |
| 2023-10-10 | 30.22 | $30.02 | 8400 |
| 2023-10-09 | 30.24 | $30.11 | 7339 |
| 2023-10-06 | 30.25 | $30.07 | 2946 |
| 2023-10-05 | 30.27 | $30.02 | 3000 |
| 2023-10-04 | 30.30 | $30.00 | 7134 |
| 2023-10-03 | 30.33 | $29.97 | 16801 |
| 2023-10-02 | 30.37 | $30.25 | 25844 |
| 2023-09-29 | 30.38 | $30.60 | 36800 |
| 2023-09-28 | 30.36 | $30.52 | 17201 |
| 2023-09-27 | 30.34 | $30.30 | 5000 |
| 2023-09-26 | 30.35 | $30.39 | 9723 |
| 2023-09-25 | 30.34 | $30.54 | 10500 |
| 2023-09-22 | 30.32 | $30.48 | 4800 |
| 2023-09-21 | 30.31 | $30.26 | 1400 |
| 2023-09-20 | 30.31 | $30.50 | 16641 |
| 2023-09-19 | 30.29 | $30.46 | 11046 |
| 2023-09-18 | 30.27 | $30.45 | 14125 |
| 2023-09-15 | 30.25 | $30.03 | 3200 |
| 2023-09-14 | 30.28 | $30.74 | 5045 |
| 2023-09-13 | 30.23 | $30.60 | 9919 |
| 2023-09-12 | 30.19 | $30.60 | 4505 |
| 2023-09-11 | 30.15 | $30.56 | 3000 |
| 2023-09-08 | 30.10 | $30.42 | 8800 |
| 2023-09-07 | 30.07 | $30.40 | 7538 |
| 2023-09-06 | 30.04 | $30.45 | 3800 |
| 2023-09-05 | 29.99 | $30.57 | 4600 |
| 2023-09-01 | 29.93 | $30.51 | 7509 |
| 2023-08-31 | 29.87 | $30.56 | 61200 |
| 2023-08-30 | 29.80 | $29.90 | 8108 |
| 2023-08-29 | 29.79 | $29.82 | 5600 |
| 2023-08-28 | 29.78 | $29.80 | 3000 |
| 2023-08-25 | 29.78 | $29.76 | 2215 |
| 2023-08-24 | 29.78 | $29.74 | 1649 |
| 2023-08-23 | 29.79 | $29.78 | 6844 |
| 2023-08-22 | 29.79 | $29.76 | 5830 |
| 2023-08-21 | 29.79 | $29.71 | 12800 |
| 2023-08-18 | 29.80 | $29.81 | 3800 |
| 2023-08-17 | 29.80 | $29.80 | 6914 |
| 2023-08-16 | 29.80 | $29.80 | 5816 |
| 2023-08-15 | 29.80 | $29.85 | 6848 |
| 2023-08-14 | 29.79 | $29.83 | 4400 |
| 2023-08-11 | 29.79 | $29.92 | 4000 |
| 2023-08-10 | 29.78 | $29.88 | 3900 |
| 2023-08-09 | 29.76 | $29.86 | 7600 |
| 2023-08-08 | 29.75 | $29.76 | 4100 |
| 2023-08-07 | 29.75 | $29.94 | 5612 |
| 2023-08-04 | 29.73 | $29.85 | 4800 |
| 2023-08-03 | 29.72 | $29.82 | 5200 |
| 2023-08-02 | 29.71 | $29.80 | 15000 |
| 2023-08-01 | 29.70 | $29.75 | 6209 |
| 2023-07-31 | 29.70 | $29.94 | 16500 |
| 2023-07-28 | 29.67 | $29.75 | 3747 |
| 2023-07-27 | 29.66 | $29.76 | 4900 |
| 2023-07-26 | 29.65 | $29.96 | 11000 |
| 2023-07-25 | 29.62 | $29.79 | 5200 |
| 2023-07-24 | 29.60 | $29.78 | 3520 |
| 2023-07-21 | 29.59 | $29.62 | 7600 |
| 2023-07-20 | 29.58 | $29.58 | 5800 |
| 2023-07-19 | 29.58 | $29.56 | 8446 |
| 2023-07-18 | 29.59 | $29.44 | 21624 |
| 2023-07-17 | 29.60 | $29.61 | 14200 |
| 2023-07-14 | 29.60 | $29.82 | 6500 |
| 2023-07-13 | 29.58 | $29.70 | 7511 |
| 2023-07-12 | 29.56 | $29.71 | 6800 |
| 2023-07-11 | 29.55 | $29.71 | 10711 |
| 2023-07-10 | 29.53 | $29.72 | 11340 |
| 2023-07-07 | 29.51 | $29.75 | 5212 |
| 2023-07-06 | 29.49 | $29.71 | 6619 |
| 2023-07-05 | 29.46 | $29.79 | 18900 |
| 2023-07-03 | 29.43 | $29.94 | 14900 |
| 2023-06-30 | 29.37 | $29.95 | 82636 |
| 2023-06-29 | 29.31 | $29.47 | 12702 |
| 2023-06-28 | 29.30 | $29.45 | 3946 |
| 2023-06-27 | 29.28 | $29.25 | 12500 |
| 2023-06-26 | 29.28 | $29.16 | 6700 |
| 2023-06-23 | 29.30 | $29.07 | 2500 |
| 2023-06-22 | 29.32 | $29.10 | 4507 |
| 2023-06-21 | 29.35 | $29.07 | 5634 |
| 2023-06-20 | 29.37 | $29.10 | 9423 |
| 2023-06-16 | 29.40 | $29.06 | 10007 |
| 2023-06-15 | 29.44 | $29.41 | 6400 |
| 2023-06-14 | 29.44 | $29.31 | 8500 |
| 2023-06-13 | 29.46 | $29.75 | 6025 |
| 2023-06-12 | 29.42 | $29.75 | 16534 |
| 2023-06-09 | 29.39 | $29.85 | 4439 |
| 2023-06-08 | 29.34 | $29.63 | 4238 |
| 2023-06-07 | 29.31 | $29.77 | 11800 |
| 2023-06-06 | 29.26 | $29.93 | 4900 |
| 2023-06-05 | 29.19 | $29.85 | 9112 |
| 2023-06-02 | 29.12 | $29.79 | 15404 |
| 2023-06-01 | 29.05 | $29.57 | 18701 |
| 2023-05-31 | 29.00 | $29.51 | 63115 |
| 2023-05-30 | 28.95 | $29.00 | 4234 |
| 2023-05-26 | 28.94 | $28.83 | 5826 |
| 2023-05-25 | 28.95 | $28.75 | 4600 |
| 2023-05-24 | 28.97 | $28.94 | 6449 |
| 2023-05-23 | 28.98 | $29.05 | 4349 |
| 2023-05-22 | 28.97 | $29.08 | 9900 |
| 2023-05-19 | 28.96 | $28.88 | 6919 |
| 2023-05-18 | 28.97 | $28.77 | 11226 |
| 2023-05-17 | 28.99 | $28.59 | 14022 |
| 2023-05-16 | 29.03 | $28.43 | 4800 |
| 2023-05-15 | 29.09 | $28.56 | 8400 |
| 2023-05-12 | 29.15 | $28.65 | 14533 |
| 2023-05-11 | 29.20 | $28.85 | 17800 |
| 2023-05-10 | 29.24 | $28.95 | 3600 |
| 2023-05-09 | 29.27 | $29.03 | 3949 |
| 2023-05-08 | 29.29 | $28.92 | 4400 |
| 2023-05-05 | 29.33 | $28.84 | 13547 |
| 2023-05-04 | 29.38 | $28.78 | 8500 |
| 2023-05-03 | 29.45 | $28.87 | 29400 |
| 2023-05-02 | 29.51 | $29.40 | 16743 |
| 2023-05-01 | 29.52 | $29.45 | 14407 |
| 2023-04-28 | 29.53 | $29.77 | 40100 |
| 2023-04-27 | 29.50 | $29.60 | 12008 |
| 2023-04-26 | 29.49 | $29.43 | 2024 |
| 2023-04-25 | 29.50 | $29.45 | 10300 |
| 2023-04-24 | 29.50 | $29.32 | 3701 |
| 2023-04-21 | 29.52 | $29.22 | 14636 |
| 2023-04-20 | 29.55 | $29.32 | 8140 |
| 2023-04-19 | 29.58 | $29.75 | 17300 |
| 2023-04-18 | 29.56 | $29.61 | 8100 |
| 2023-04-17 | 29.55 | $29.60 | 5419 |
| 2023-04-14 | 29.55 | $29.77 | 13300 |
| 2023-04-13 | 29.53 | $29.98 | 8200 |
| 2023-04-12 | 29.48 | $29.98 | 6400 |
| 2023-04-11 | 29.43 | $29.98 | 10900 |
| 2023-04-10 | 29.37 | $29.70 | 13734 |
| 2023-04-06 | 29.33 | $29.50 | 3615 |
| 2023-04-05 | 29.32 | $29.70 | 1821 |
| 2023-04-04 | 29.27 | $29.70 | 12741 |
| 2023-04-03 | 29.23 | $29.44 | 26431 |
| 2023-03-31 | 29.21 | $29.59 | 46520 |
| 2023-03-30 | 29.17 | $29.17 | 7324 |
| 2023-03-29 | 29.17 | $29.08 | 8500 |
| 2023-03-28 | 29.18 | $28.94 | 7618 |
| 2023-03-27 | 29.20 | $28.91 | 10100 |
| 2023-03-24 | 29.23 | $28.79 | 10200 |
| 2023-03-23 | 29.28 | $29.13 | 29032 |
| 2023-03-22 | 29.29 | $28.75 | 11635 |
| 2023-03-21 | 29.35 | $28.82 | 16626 |
| 2023-03-20 | 29.41 | $28.80 | 14400 |
| 2023-03-17 | 29.47 | $29.30 | 6100 |
| 2023-03-16 | 29.49 | $29.35 | 6506 |
| 2023-03-15 | 29.50 | $29.52 | 7830 |
| 2023-03-14 | 29.50 | $29.64 | 9741 |
| 2023-03-13 | 29.49 | $29.40 | 25127 |
| 2023-03-10 | 29.50 | $29.51 | 7600 |
| 2023-03-09 | 29.50 | $29.55 | 10400 |
| 2023-03-08 | 29.49 | $29.85 | 8100 |
| 2023-03-07 | 29.45 | $29.77 | 5847 |
| 2023-03-06 | 29.42 | $29.88 | 11700 |
| 2023-03-03 | 29.37 | $29.75 | 13200 |
| 2023-03-02 | 29.33 | $29.52 | 18002 |
| 2023-03-01 | 29.31 | $29.60 | 7818 |
| 2023-02-28 | 29.28 | $29.88 | 33724 |
| 2023-02-27 | 29.21 | $29.50 | 18311 |
| 2023-02-24 | 29.18 | $29.51 | 1621 |
| 2023-02-23 | 29.15 | $29.36 | 4500 |
| 2023-02-22 | 29.13 | $29.44 | 12240 |
| 2023-02-21 | 29.10 | $29.40 | 17400 |
| 2023-02-17 | 29.06 | $29.62 | 15300 |
| 2023-02-16 | 29.01 | $29.26 | 4009 |
| 2023-02-15 | 28.98 | $29.33 | 13300 |
| 2023-02-14 | 28.94 | $29.36 | 1200 |
| 2023-02-13 | 28.90 | $29.33 | 9316 |
| 2023-02-10 | 28.85 | $29.06 | 11917 |
| 2023-02-09 | 28.83 | $29.03 | 5100 |
| 2023-02-08 | 28.81 | $28.95 | 1923 |
| 2023-02-07 | 28.79 | $28.92 | 7622 |
| 2023-02-06 | 28.78 | $28.80 | 4239 |
| 2023-02-03 | 28.78 | $29.39 | 3036 |
| 2023-02-02 | 28.71 | $29.32 | 10639 |
| 2023-02-01 | 28.65 | $29.09 | 12300 |
| 2023-01-31 | 28.60 | $29.25 | 13634 |
| 2023-01-30 | 28.54 | $29.02 | 11514 |
| 2023-01-27 | 28.49 | $29.00 | 14000 |
| 2023-01-26 | 28.43 | $28.73 | 20202 |
| 2023-01-25 | 28.40 | $28.70 | 15645 |
| 2023-01-24 | 28.37 | $28.36 | 9000 |
| 2023-01-23 | 28.37 | $28.65 | 6300 |
| 2023-01-20 | 28.34 | $28.65 | 23100 |
| 2023-01-19 | 28.31 | $28.55 | 6600 |
| 2023-01-18 | 28.28 | $28.45 | 7943 |
| 2023-01-17 | 28.26 | $28.39 | 9402 |
| 2023-01-13 | 28.25 | $28.09 | 5345 |
| 2023-01-12 | 28.27 | $28.13 | 11916 |
| 2023-01-11 | 28.28 | $28.32 | 10333 |
| 2023-01-10 | 28.28 | $28.60 | 7300 |
| 2023-01-09 | 28.24 | $28.50 | 10200 |
| 2023-01-06 | 28.22 | $28.64 | 14300 |
| 2023-01-05 | 28.17 | $28.75 | 12000 |
| 2023-01-04 | 28.11 | $28.70 | 19500 |
| 2023-01-03 | 28.05 | $28.35 | 8500 |
| 2022-12-30 | 28.02 | $28.05 | 32300 |
| 2022-12-29 | 28.01 | $27.43 | 6124 |
| 2022-12-28 | 28.07 | $27.51 | 11115 |
| 2022-12-27 | 28.13 | $27.66 | 10700 |
| 2022-12-23 | 28.18 | $27.89 | 9727 |
| 2022-12-22 | 28.21 | $28.03 | 13100 |
| 2022-12-21 | 28.23 | $28.11 | 11400 |
| 2022-12-20 | 28.25 | $27.97 | 5142 |
| 2022-12-19 | 28.28 | $28.19 | 7505 |
| 2022-12-16 | 28.28 | $27.92 | 21300 |
| 2022-12-15 | 28.32 | $28.25 | 5346 |
| 2022-12-14 | 28.33 | $28.69 | 8400 |
| 2022-12-13 | 28.29 | $28.80 | 7921 |
| 2022-12-12 | 28.24 | $28.44 | 8800 |
| 2022-12-09 | 28.22 | $28.15 | 14802 |
| 2022-12-08 | 28.23 | $28.41 | 8047 |
| 2022-12-07 | 28.21 | $28.43 | 8840 |
| 2022-12-06 | 28.18 | $28.25 | 5900 |
| 2022-12-05 | 28.17 | $28.05 | 12100 |
| 2022-12-02 | 28.19 | $28.49 | 5100 |
| 2022-12-01 | 28.16 | $28.41 | 6443 |
| 2022-11-30 | 28.13 | $28.37 | 10038 |
| 2022-11-29 | 28.10 | $27.95 | 14400 |
| 2022-11-28 | 28.12 | $28.41 | 2316 |
| 2022-11-25 | 28.09 | $28.46 | 3100 |
| 2022-11-23 | 28.05 | $28.22 | 11800 |
| 2022-11-22 | 28.03 | $28.36 | 8800 |
| 2022-11-21 | 28.00 | $28.18 | 15927 |
| 2022-11-18 | 27.98 | $28.65 | 7700 |
| 2022-11-17 | 27.91 | $28.86 | 11038 |
| 2022-11-16 | 27.81 | $28.76 | 2000 |
| 2022-11-15 | 27.71 | $28.75 | 13617 |
| 2022-11-14 | 27.60 | $28.15 | 9000 |
| 2022-11-11 | 27.54 | $28.01 | 33109 |
| 2022-11-10 | 27.49 | $27.62 | 19100 |
| 2022-11-09 | 27.48 | $27.26 | 7507 |
| 2022-11-08 | 27.50 | $27.58 | 12521 |
| 2022-11-07 | 27.49 | $27.23 | 12412 |
| 2022-11-04 | 27.52 | $27.06 | 9945 |
| 2022-11-03 | 27.57 | $27.05 | 15201 |
| 2022-11-02 | 27.63 | $27.42 | 15926 |
| 2022-11-01 | 27.65 | $27.06 | 7400 |
| 2022-10-31 | 27.71 | $27.11 | 23810 |
| 2022-10-28 | 27.77 | $27.30 | 6200 |
| 2022-10-27 | 27.82 | $27.20 | 13442 |
| 2022-10-26 | 27.89 | $27.19 | 9100 |
| 2022-10-25 | 27.96 | $27.22 | 12613 |
| 2022-10-24 | 28.04 | $27.37 | 12000 |
| 2022-10-21 | 28.11 | $27.42 | 7300 |
| 2022-10-20 | 28.18 | $27.46 | 6043 |
| 2022-10-19 | 28.26 | $27.51 | 4033 |
| 2022-10-18 | 28.33 | $27.74 | 14500 |
| 2022-10-17 | 28.40 | $27.63 | 16900 |
| 2022-10-14 | 28.48 | $27.95 | 11834 |
| 2022-10-13 | 28.53 | $27.65 | 18546 |
| 2022-10-12 | 28.63 | $27.94 | 26124 |
| 2022-10-11 | 28.70 | $27.91 | 4516 |
| 2022-10-10 | 28.78 | $27.78 | 14900 |
| 2022-10-07 | 28.89 | $28.29 | 8012 |
| 2022-10-06 | 28.95 | $28.65 | 6102 |
| 2022-10-05 | 28.98 | $28.84 | 14041 |
| 2022-10-04 | 29.00 | $29.14 | 13300 |
| 2022-10-03 | 28.98 | $28.71 | 10700 |
| 2022-09-30 | 29.01 | $28.51 | 74440 |
| 2022-09-29 | 29.06 | $27.77 | 11900 |
| 2022-09-28 | 29.20 | $27.92 | 19500 |
| 2022-09-27 | 29.33 | $27.93 | 6501 |
| 2022-09-26 | 29.48 | $27.59 | 31900 |
| 2022-09-23 | 29.68 | $27.75 | 34400 |
| 2022-09-22 | 29.88 | $28.16 | 39321 |
| 2022-09-21 | 30.06 | $29.60 | 2200 |
| 2022-09-20 | 30.11 | $29.71 | 8724 |
| 2022-09-19 | 30.15 | $29.83 | 7000 |
| 2022-09-16 | 30.19 | $30.27 | 4738 |
| 2022-09-15 | 30.18 | $30.19 | 7239 |
| 2022-09-14 | 30.18 | $30.20 | 11000 |
| 2022-09-13 | 30.18 | $30.18 | 9400 |
| 2022-09-12 | 30.18 | $30.12 | 8200 |
| 2022-09-09 | 30.18 | $30.15 | 3312 |
| 2022-09-08 | 30.19 | $30.04 | 10200 |
| 2022-09-07 | 30.20 | $30.06 | 19900 |
| 2022-09-06 | 30.22 | $30.06 | 21334 |
| 2022-09-02 | 30.23 | $30.41 | 5131 |
| 2022-09-01 | 30.21 | $30.56 | 14800 |
| 2022-08-31 | 30.18 | $30.77 | 14527 |
| 2022-08-30 | 30.12 | $30.54 | 4100 |
| 2022-08-29 | 30.07 | $30.25 | 5200 |
| 2022-08-26 | 30.05 | $30.20 | 6800 |
| 2022-08-25 | 30.04 | $30.18 | 4600 |
| 2022-08-24 | 30.02 | $30.18 | 7509 |
| 2022-08-23 | 30.00 | $30.03 | 9128 |
| 2022-08-22 | 30.00 | $30.25 | 5300 |
| 2022-08-19 | 29.98 | $30.18 | 7319 |
| 2022-08-18 | 29.95 | $30.10 | 1308 |
| 2022-08-17 | 29.94 | $30.00 | 4900 |
| 2022-08-16 | 29.93 | $30.24 | 7500 |
| 2022-08-15 | 29.90 | $30.25 | 5400 |
| 2022-08-12 | 29.86 | $30.15 | 12017 |
| 2022-08-11 | 29.83 | $30.13 | 5100 |
| 2022-08-10 | 29.80 | $29.90 | 1423 |
| 2022-08-09 | 29.79 | $30.02 | 8700 |
| 2022-08-08 | 29.77 | $30.15 | 4300 |
| 2022-08-05 | 29.73 | $30.03 | 7500 |
| 2022-08-04 | 29.69 | $30.12 | 3200 |
| 2022-08-03 | 29.65 | $30.23 | 10500 |
| 2022-08-02 | 29.59 | $30.18 | 7300 |
| 2022-08-01 | 29.53 | $30.15 | 5942 |
| 2022-07-29 | 29.46 | $29.89 | 31500 |
| 2022-07-28 | 29.41 | $29.12 | 10300 |
| 2022-07-27 | 29.45 | $29.05 | 6439 |
| 2022-07-26 | 29.49 | $29.10 | 18000 |
| 2022-07-25 | 29.53 | $29.85 | 12600 |
| 2022-07-22 | 29.49 | $29.68 | 4702 |
| 2022-07-21 | 29.47 | $29.61 | 3922 |
| 2022-07-20 | 29.46 | $29.72 | 12418 |
| 2022-07-19 | 29.43 | $29.65 | 18500 |
| 2022-07-18 | 29.41 | $29.29 | 5100 |
| 2022-07-15 | 29.42 | $29.00 | 6905 |
| 2022-07-14 | 29.47 | $28.84 | 2800 |
| 2022-07-13 | 29.53 | $28.80 | 9833 |
| 2022-07-12 | 29.61 | $28.80 | 6600 |
| 2022-07-11 | 29.70 | $28.71 | 7848 |
| 2022-07-08 | 29.80 | $28.64 | 16404 |
| 2022-07-07 | 29.92 | $28.83 | 18343 |
| 2022-07-06 | 30.04 | $29.10 | 12300 |
| 2022-07-05 | 30.13 | $29.12 | 11900 |
| 2022-07-01 | 30.24 | $29.32 | 17300 |
| 2022-06-30 | 30.34 | $29.69 | 27325 |
| 2022-06-29 | 30.41 | $29.26 | 15535 |
| 2022-06-28 | 30.53 | $28.96 | 13500 |
| 2022-06-27 | 30.69 | $28.35 | 45310 |
| 2022-06-24 | 30.94 | $28.81 | 41100 |
| 2022-06-23 | 31.16 | $29.50 | 19100 |
| 2022-06-22 | 31.34 | $29.65 | 34733 |
| 2022-06-21 | 31.51 | $29.56 | 83439 |
| 2022-06-17 | 31.72 | $29.83 | 160400 |
| 2022-06-16 | 31.92 | $30.85 | 24145 |
| 2022-06-15 | 32.03 | $32.26 | 29303 |
| 2022-06-14 | 32.01 | $31.67 | 13900 |
| 2022-06-13 | 32.04 | $32.00 | 33300 |
| 2022-06-10 | 32.05 | $32.30 | 15900 |
| 2022-06-09 | 32.02 | $32.75 | 8339 |
| 2022-06-08 | 31.94 | $32.90 | 5504 |
| 2022-06-07 | 31.84 | $32.58 | 9549 |
| 2022-06-06 | 31.77 | $32.38 | 4214 |
| 2022-06-03 | 31.70 | $32.32 | 33907 |
| 2022-06-02 | 31.64 | $32.18 | 16700 |
| 2022-06-01 | 31.58 | $32.20 | 14810 |
| 2022-05-31 | 31.51 | $32.09 | 35232 |
| 2022-05-27 | 31.45 | $31.75 | 23300 |
| 2022-05-26 | 31.42 | $31.75 | 4349 |
| 2022-05-25 | 31.39 | $31.75 | 10300 |
| 2022-05-24 | 31.35 | $31.19 | 6000 |
| 2022-05-23 | 31.37 | $31.05 | 12134 |
| 2022-05-20 | 31.40 | $30.88 | 13700 |
| 2022-05-19 | 31.45 | $31.10 | 12149 |
| 2022-05-18 | 31.49 | $31.07 | 12400 |
| 2022-05-17 | 31.53 | $31.27 | 9435 |
| 2022-05-16 | 31.56 | $31.29 | 16648 |
| 2022-05-13 | 31.59 | $31.60 | 10047 |
| 2022-05-12 | 31.59 | $31.70 | 20707 |
| 2022-05-11 | 31.58 | $31.36 | 15348 |
| 2022-05-10 | 31.60 | $31.69 | 15700 |
| 2022-05-09 | 31.59 | $31.80 | 14900 |
| 2022-05-06 | 31.57 | $31.76 | 18821 |
| 2022-05-05 | 31.55 | $32.26 | 13600 |
| 2022-05-04 | 31.47 | $32.16 | 18701 |
| 2022-05-03 | 31.40 | $31.70 | 17100 |
| 2022-05-02 | 31.37 | $31.48 | 33700 |
| 2022-04-29 | 31.36 | $31.26 | 45500 |
| 2022-04-28 | 31.37 | $31.00 | 5224 |
| 2022-04-27 | 31.41 | $30.68 | 14006 |
| 2022-04-26 | 31.49 | $30.60 | 25844 |
| 2022-04-25 | 31.58 | $31.03 | 25340 |
| 2022-04-22 | 31.64 | $30.72 | 16832 |
| 2022-04-21 | 31.73 | $30.82 | 39400 |
| 2022-04-20 | 31.83 | $31.47 | 20544 |
| 2022-04-19 | 31.87 | $31.50 | 25347 |
| 2022-04-18 | 31.91 | $31.68 | 30036 |
| 2022-04-14 | 31.93 | $31.75 | 45600 |
| 2022-04-13 | 31.95 | $31.86 | 10922 |
| 2022-04-12 | 31.96 | $31.78 | 18525 |
| 2022-04-11 | 31.98 | $31.78 | 57900 |
| 2022-04-08 | 32.00 | $32.07 | 19300 |
| 2022-04-07 | 31.99 | $32.13 | 43700 |
| 2022-04-06 | 31.97 | $32.23 | 13700 |
| 2022-04-05 | 31.95 | $32.00 | 24932 |
| 2022-04-04 | 31.94 | $32.31 | 24000 |
| 2022-04-01 | 31.90 | $32.18 | 14800 |
| 2022-03-31 | 31.87 | $32.30 | 51206 |
| 2022-03-30 | 31.83 | $32.09 | 9812 |
| 2022-03-29 | 31.80 | $32.03 | 22839 |
| 2022-03-28 | 31.78 | $31.90 | 24414 |
| 2022-03-25 | 31.76 | $31.99 | 10100 |
| 2022-03-24 | 31.74 | $31.90 | 13700 |
| 2022-03-23 | 31.72 | $31.97 | 15312 |
| 2022-03-22 | 31.70 | $32.20 | 16200 |
| 2022-03-21 | 31.65 | $32.26 | 17700 |
| 2022-03-18 | 31.58 | $32.16 | 29801 |
| 2022-03-17 | 31.52 | $32.13 | 18234 |
| 2022-03-16 | 31.45 | $32.11 | 17800 |
| 2022-03-15 | 31.39 | $32.23 | 31723 |
| 2022-03-14 | 31.30 | $31.62 | 54648 |
| 2022-03-11 | 31.26 | $31.70 | 15315 |
| 2022-03-10 | 31.22 | $31.70 | 15800 |
| 2022-03-09 | 31.17 | $31.55 | 20445 |
| 2022-03-08 | 31.13 | $31.50 | 36700 |
| 2022-03-07 | 31.09 | $31.19 | 21948 |
| 2022-03-04 | 31.08 | $31.35 | 33900 |
| 2022-03-03 | 31.05 | $31.44 | 8549 |
| 2022-03-02 | 31.01 | $31.41 | 16900 |
| 2022-03-01 | 30.96 | $31.39 | 22125 |
| 2022-02-28 | 30.92 | $31.15 | 63600 |
| 2022-02-25 | 30.89 | $31.26 | 21815 |
| 2022-02-24 | 30.85 | $30.96 | 29137 |
| 2022-02-23 | 30.84 | $30.73 | 18000 |
| 2022-02-22 | 30.86 | $30.95 | 11900 |
| 2022-02-18 | 30.85 | $30.90 | 6510 |
| 2022-02-17 | 30.84 | $30.73 | 18600 |
| 2022-02-16 | 30.85 | $30.85 | 10207 |
| 2022-02-15 | 30.85 | $30.81 | 56000 |
| 2022-02-14 | 30.86 | $30.97 | 20141 |
| 2022-02-11 | 30.84 | $30.94 | 11319 |
| 2022-02-10 | 30.83 | $30.92 | 40445 |
| 2022-02-09 | 30.83 | $30.80 | 25428 |
| 2022-02-08 | 30.83 | $30.82 | 21042 |
| 2022-02-07 | 30.83 | $30.92 | 17543 |
| 2022-02-04 | 30.82 | $30.76 | 28800 |
| 2022-02-03 | 30.83 | $31.02 | 9900 |
| 2022-02-02 | 30.80 | $31.08 | 20300 |
| 2022-02-01 | 30.78 | $31.00 | 20447 |
| 2022-01-31 | 30.75 | $31.00 | 28003 |
| 2022-01-28 | 30.73 | $30.50 | 8300 |
| 2022-01-27 | 30.75 | $30.50 | 39700 |
| 2022-01-26 | 30.78 | $30.52 | 26813 |
| 2022-01-25 | 30.80 | $30.75 | 3000 |
| 2022-01-24 | 30.81 | $30.76 | 32912 |
| 2022-01-21 | 30.81 | $30.74 | 39103 |
| 2022-01-20 | 30.82 | $30.81 | 4500 |
| 2022-01-19 | 30.82 | $30.75 | 4100 |
| 2022-01-18 | 30.83 | $30.63 | 21318 |
| 2022-01-14 | 30.85 | $31.07 | 6842 |
| 2022-01-13 | 30.83 | $31.06 | 8323 |
| 2022-01-12 | 30.80 | $30.87 | 10100 |
| 2022-01-11 | 30.80 | $30.89 | 14446 |
| 2022-01-10 | 30.79 | $30.88 | 10000 |
| 2022-01-07 | 30.78 | $30.90 | 8233 |
| 2022-01-06 | 30.76 | $30.92 | 20003 |
| 2022-01-05 | 30.75 | $30.78 | 10525 |
| 2022-01-04 | 30.74 | $30.72 | 16402 |
| 2022-01-03 | 30.75 | $30.80 | 15003 |
| 2021-12-31 | 30.74 | $30.90 | 55300 |
| 2021-12-30 | 30.73 | $30.80 | 7410 |
| 2021-12-29 | 30.72 | $30.77 | 4819 |
| 2021-12-28 | 30.71 | $30.69 | 9300 |
| 2021-12-27 | 30.71 | $30.61 | 7706 |
| 2021-12-23 | 30.72 | $30.67 | 14800 |
| 2021-12-22 | 30.73 | $30.81 | 17900 |
| 2021-12-21 | 30.72 | $30.76 | 17809 |
| 2021-12-20 | 30.72 | $30.70 | 10100 |
| 2021-12-17 | 30.72 | $30.51 | 21900 |
| 2021-12-16 | 30.74 | $30.80 | 9422 |
| 2021-12-15 | 30.74 | $30.84 | 11518 |
| 2021-12-14 | 30.73 | $30.75 | 19800 |
| 2021-12-13 | 30.72 | $30.87 | 10800 |
| 2021-12-10 | 30.71 | $30.75 | 23500 |
| 2021-12-09 | 30.70 | $30.91 | 14600 |
| 2021-12-08 | 30.68 | $30.92 | 12400 |
| 2021-12-07 | 30.66 | $30.91 | 8038 |
| 2021-12-06 | 30.63 | $30.80 | 12100 |
| 2021-12-03 | 30.61 | $30.86 | 20100 |
| 2021-12-02 | 30.58 | $30.75 | 12900 |
| 2021-12-01 | 30.57 | $30.79 | 26300 |
| 2021-11-30 | 30.54 | $30.53 | 23809 |
| 2021-11-29 | 30.55 | $30.65 | 15100 |
| 2021-11-26 | 30.53 | $30.64 | 6040 |
| 2021-11-24 | 30.52 | $30.66 | 3900 |
| 2021-11-23 | 30.51 | $30.45 | 8000 |
| 2021-11-22 | 30.51 | $30.41 | 10810 |
| 2021-11-19 | 30.53 | $30.33 | 3300 |
| 2021-11-18 | 30.55 | $30.23 | 7200 |
| 2021-11-17 | 30.58 | $30.21 | 6943 |
| 2021-11-16 | 30.62 | $30.47 | 28045 |
| 2021-11-15 | 30.63 | $30.22 | 42100 |
| 2021-11-12 | 30.68 | $30.49 | 45900 |
| 2021-11-11 | 30.70 | $30.76 | 9000 |
| 2021-11-10 | 30.69 | $30.80 | 14900 |
| 2021-11-09 | 30.68 | $30.91 | 4200 |
| 2021-11-08 | 30.66 | $30.98 | 11032 |
| 2021-11-05 | 30.62 | $30.94 | 14543 |
| 2021-11-04 | 30.59 | $30.89 | 22911 |
| 2021-11-03 | 30.56 | $31.00 | 8102 |
| 2021-11-02 | 30.51 | $30.98 | 12222 |
| 2021-11-01 | 30.46 | $30.90 | 19116 |
| 2021-10-29 | 30.41 | $30.60 | 12334 |
| 2021-10-28 | 30.39 | $30.31 | 6200 |
| 2021-10-27 | 30.40 | $30.34 | 6311 |
| 2021-10-26 | 30.41 | $30.44 | 3600 |
| 2021-10-25 | 30.41 | $30.35 | 23200 |
| 2021-10-22 | 30.41 | $30.44 | 16347 |
| 2021-10-21 | 30.41 | $30.51 | 5823 |
| 2021-10-20 | 30.40 | $30.52 | 3430 |
| 2021-10-19 | 30.39 | $30.49 | 5947 |
| 2021-10-18 | 30.37 | $30.22 | 6416 |
| 2021-10-15 | 30.39 | $30.29 | 4400 |
| 2021-10-14 | 30.40 | $30.49 | 9100 |
| 2021-10-13 | 30.39 | $30.42 | 22600 |
| 2021-10-12 | 30.39 | $30.21 | 6325 |
| 2021-10-11 | 30.41 | $30.28 | 2304 |
| 2021-10-08 | 30.42 | $30.17 | 10732 |
| 2021-10-07 | 30.45 | $30.18 | 8300 |
| 2021-10-06 | 30.48 | $30.19 | 9300 |
| 2021-10-05 | 30.51 | $30.07 | 33400 |
| 2021-10-04 | 30.55 | $30.23 | 9400 |
| 2021-10-01 | 30.58 | $30.85 | 27900 |
| 2021-09-30 | 30.56 | $30.90 | 30309 |
| 2021-09-29 | 30.52 | $30.61 | 4900 |
| 2021-09-28 | 30.51 | $30.21 | 14509 |
| 2021-09-27 | 30.54 | $30.64 | 4601 |
| 2021-09-24 | 30.53 | $30.55 | 9900 |
| 2021-09-23 | 30.53 | $30.60 | 9300 |
| 2021-09-22 | 30.52 | $30.85 | 11900 |
| 2021-09-21 | 30.49 | $30.64 | 8919 |
| 2021-09-20 | 30.47 | $30.68 | 14016 |
| 2021-09-17 | 30.45 | $30.81 | 167548 |
| 2021-09-16 | 30.41 | $30.77 | 45800 |
| 2021-09-15 | 30.38 | $30.98 | 25912 |
| 2021-09-14 | 30.31 | $30.91 | 31400 |
| 2021-09-13 | 30.25 | $30.61 | 43600 |
| 2021-09-10 | 30.21 | $30.23 | 7800 |
| 2021-09-09 | 30.21 | $30.30 | 6700 |
| 2021-09-08 | 30.20 | $30.21 | 6300 |
| 2021-09-07 | 30.20 | $30.18 | 5646 |
| 2021-09-03 | 30.20 | $30.27 | 13522 |
| 2021-09-02 | 30.19 | $30.45 | 12118 |
| 2021-09-01 | 30.17 | $30.30 | 15600 |
| 2021-08-31 | 30.15 | $30.44 | 24700 |
| 2021-08-30 | 30.12 | $30.42 | 10600 |
| 2021-08-27 | 30.09 | $30.28 | 15800 |
| 2021-08-26 | 30.07 | $30.11 | 14700 |
| 2021-08-25 | 30.07 | $30.11 | 13239 |
| 2021-08-24 | 30.06 | $30.01 | 4400 |
| 2021-08-23 | 30.07 | $30.17 | 20800 |
| 2021-08-20 | 30.06 | $30.16 | 7732 |
| 2021-08-19 | 30.05 | $30.06 | 5000 |
| 2021-08-18 | 30.05 | $30.04 | 14218 |
| 2021-08-17 | 30.05 | $30.25 | 9613 |
| 2021-08-16 | 30.03 | $30.21 | 10212 |
| 2021-08-13 | 30.01 | $30.23 | 5000 |
| 2021-08-12 | 29.98 | $30.15 | 6734 |
| 2021-08-11 | 29.97 | $30.00 | 6100 |
| 2021-08-10 | 29.96 | $29.88 | 16300 |
| 2021-08-09 | 29.97 | $30.00 | 10900 |
| 2021-08-06 | 29.97 | $30.18 | 6100 |
| 2021-08-05 | 29.95 | $30.10 | 12206 |
| 2021-08-04 | 29.93 | $29.94 | 18200 |
| 2021-08-03 | 29.93 | $30.01 | 11712 |
| 2021-08-02 | 29.92 | $30.14 | 9900 |
| 2021-07-30 | 29.90 | $29.95 | 6300 |
| 2021-07-29 | 29.89 | $29.79 | 7902 |
| 2021-07-28 | 29.90 | $29.76 | 16514 |
| 2021-07-27 | 29.92 | $29.84 | 7135 |
| 2021-07-26 | 29.93 | $30.05 | 3900 |
| 2021-07-23 | 29.92 | $29.80 | 13500 |
| 2021-07-22 | 29.93 | $29.85 | 8829 |
| 2021-07-21 | 29.94 | $29.88 | 7419 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.76
2026-07-17
Close Price
$26.72
Vol: 8009
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.76
Average
29.45
Maximum
32.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.76 | $26.72 | 8009 |
| 2026-07-16 | 26.78 | $26.68 | 38945 |
| 2026-07-15 | 26.80 | $26.67 | 9200 |
| 2026-07-14 | 26.83 | $26.64 | 19400 |
| 2026-07-13 | 26.87 | $26.70 | 18700 |
| 2026-07-10 | 26.91 | $26.72 | 7700 |
| 2026-07-09 | 26.95 | $26.74 | 11232 |
| 2026-07-08 | 26.99 | $26.78 | 30200 |
| 2026-07-07 | 27.04 | $26.84 | 16638 |
| 2026-07-06 | 27.08 | $26.88 | 10707 |
| 2026-07-02 | 27.12 | $26.89 | 10800 |
| 2026-07-01 | 27.16 | $26.87 | 21000 |
| 2026-06-30 | 27.21 | $26.70 | 207300 |
| 2026-06-29 | 27.28 | $26.90 | 19200 |
| 2026-06-26 | 27.33 | $26.62 | 11214 |
| 2026-06-25 | 27.42 | $26.70 | 28100 |
| 2026-06-24 | 27.50 | $26.96 | 20800 |
| 2026-06-23 | 27.56 | $27.12 | 18749 |
| 2026-06-22 | 27.61 | $27.33 | 21300 |
| 2026-06-18 | 27.64 | $27.51 | 9181 |
| 2026-06-17 | 27.65 | $27.51 | 12040 |
| 2026-06-16 | 27.67 | $27.55 | 16217 |
| 2026-06-15 | 27.68 | $27.59 | 12312 |
| 2026-06-12 | 27.69 | $27.96 | 10424 |
| 2026-06-11 | 27.67 | $27.84 | 5100 |
| 2026-06-10 | 27.66 | $27.74 | 12933 |
| 2026-06-09 | 27.66 | $27.79 | 20831 |
| 2026-06-08 | 27.65 | $27.53 | 8200 |
| 2026-06-05 | 27.67 | $27.49 | 18700 |
| 2026-06-04 | 27.70 | $27.55 | 5411 |
| 2026-06-03 | 27.72 | $27.55 | 13800 |
| 2026-06-02 | 27.74 | $27.55 | 5320 |
| 2026-06-01 | 27.76 | $27.70 | 6842 |
| 2026-05-29 | 27.77 | $27.51 | 32300 |
| 2026-05-28 | 27.79 | $27.75 | 12905 |
| 2026-05-27 | 27.79 | $27.55 | 35600 |
| 2026-05-26 | 27.81 | $27.77 | 6100 |
| 2026-05-22 | 27.81 | $27.80 | 4400 |
| 2026-05-21 | 27.81 | $27.85 | 8012 |
| 2026-05-20 | 27.80 | $27.72 | 8700 |
| 2026-05-19 | 27.81 | $27.88 | 6645 |
| 2026-05-18 | 27.79 | $27.94 | 9200 |
| 2026-05-15 | 27.77 | $27.90 | 3400 |
| 2026-05-14 | 27.76 | $27.99 | 5633 |
| 2026-05-13 | 27.73 | $27.89 | 11900 |
| 2026-05-12 | 27.71 | $27.75 | 4747 |
| 2026-05-11 | 27.71 | $27.82 | 8525 |
| 2026-05-08 | 27.70 | $27.85 | 5339 |
| 2026-05-07 | 27.69 | $27.75 | 6300 |
| 2026-05-06 | 27.68 | $27.70 | 13500 |
| 2026-05-05 | 27.68 | $27.65 | 17200 |
| 2026-05-04 | 27.69 | $27.56 | 8121 |
| 2026-05-01 | 27.70 | $27.61 | 10600 |
| 2026-04-30 | 27.71 | $27.67 | 19100 |
| 2026-04-29 | 27.71 | $27.71 | 7913 |
| 2026-04-28 | 27.71 | $27.72 | 10700 |
| 2026-04-27 | 27.70 | $27.76 | 10716 |
| 2026-04-24 | 27.69 | $27.80 | 18811 |
| 2026-04-23 | 27.68 | $27.66 | 13500 |
| 2026-04-22 | 27.68 | $27.61 | 8500 |
| 2026-04-21 | 27.68 | $27.56 | 9800 |
| 2026-04-20 | 27.69 | $27.66 | 11700 |
| 2026-04-17 | 27.70 | $27.71 | 5800 |
| 2026-04-16 | 27.69 | $27.79 | 6900 |
| 2026-04-15 | 27.68 | $27.88 | 8200 |
| 2026-04-14 | 27.67 | $27.97 | 17800 |
| 2026-04-13 | 27.65 | $27.72 | 5800 |
| 2026-04-10 | 27.66 | $27.68 | 5426 |
| 2026-04-09 | 27.68 | $27.70 | 5300 |
| 2026-04-08 | 27.70 | $27.71 | 13204 |
| 2026-04-07 | 27.72 | $27.60 | 19817 |
| 2026-04-06 | 27.76 | $27.54 | 12430 |
| 2026-04-02 | 27.80 | $27.55 | 12311 |
| 2026-04-01 | 27.85 | $27.37 | 20600 |
| 2026-03-31 | 27.92 | $27.25 | 112308 |
| 2026-03-30 | 28.01 | $27.71 | 18120 |
| 2026-03-27 | 28.06 | $27.63 | 15927 |
| 2026-03-26 | 28.11 | $27.76 | 22900 |
| 2026-03-25 | 28.15 | $27.70 | 12421 |
| 2026-03-24 | 28.20 | $27.73 | 21813 |
| 2026-03-23 | 28.25 | $27.80 | 9931 |
| 2026-03-20 | 28.29 | $27.66 | 8048 |
| 2026-03-19 | 28.35 | $27.92 | 8500 |
| 2026-03-18 | 28.39 | $28.14 | 7300 |
| 2026-03-17 | 28.41 | $28.65 | 16234 |
| 2026-03-16 | 28.37 | $28.42 | 17600 |
| 2026-03-13 | 28.36 | $28.88 | 36300 |
| 2026-03-12 | 28.30 | $28.50 | 24412 |
| 2026-03-11 | 28.28 | $28.49 | 16300 |
| 2026-03-10 | 28.26 | $28.54 | 12803 |
| 2026-03-09 | 28.23 | $28.40 | 12182 |
| 2026-03-06 | 28.21 | $28.44 | 7626 |
| 2026-03-05 | 28.20 | $28.45 | 13626 |
| 2026-03-04 | 28.18 | $28.32 | 4335 |
| 2026-03-03 | 28.17 | $28.39 | 9500 |
| 2026-03-02 | 28.15 | $27.94 | 10200 |
| 2026-02-27 | 28.18 | $27.79 | 104518 |
| 2026-02-26 | 28.22 | $28.05 | 46636 |
| 2026-02-25 | 28.24 | $27.98 | 17800 |
| 2026-02-24 | 28.26 | $27.96 | 19700 |
| 2026-02-23 | 28.29 | $28.09 | 8832 |
| 2026-02-20 | 28.30 | $28.19 | 7148 |
| 2026-02-19 | 28.29 | $28.35 | 7130 |
| 2026-02-18 | 28.27 | $28.20 | 14900 |
| 2026-02-17 | 28.27 | $28.42 | 17040 |
| 2026-02-13 | 28.24 | $28.43 | 10130 |
| 2026-02-12 | 28.21 | $28.45 | 7349 |
| 2026-02-11 | 28.17 | $28.44 | 9000 |
| 2026-02-10 | 28.13 | $28.42 | 8545 |
| 2026-02-09 | 28.09 | $28.33 | 14300 |
| 2026-02-06 | 28.06 | $28.32 | 5200 |
| 2026-02-05 | 28.02 | $28.42 | 8500 |
| 2026-02-04 | 27.98 | $28.34 | 19028 |
| 2026-02-03 | 27.94 | $28.28 | 9923 |
| 2026-02-02 | 27.90 | $28.24 | 18600 |
| 2026-01-30 | 27.87 | $27.98 | 11139 |
| 2026-01-29 | 27.85 | $27.87 | 43026 |
| 2026-01-28 | 27.85 | $27.71 | 33239 |
| 2026-01-27 | 27.87 | $27.83 | 10944 |
| 2026-01-26 | 27.87 | $27.78 | 6408 |
| 2026-01-23 | 27.88 | $27.83 | 9437 |
| 2026-01-22 | 27.88 | $27.84 | 2400 |
| 2026-01-21 | 27.88 | $27.85 | 6239 |
| 2026-01-20 | 27.89 | $27.85 | 14140 |
| 2026-01-16 | 27.89 | $27.93 | 5500 |
| 2026-01-15 | 27.88 | $27.92 | 24707 |
| 2026-01-14 | 27.88 | $28.09 | 15904 |
| 2026-01-13 | 27.86 | $27.89 | 11900 |
| 2026-01-12 | 27.86 | $27.85 | 28917 |
| 2026-01-09 | 27.86 | $27.91 | 14447 |
| 2026-01-08 | 27.87 | $27.85 | 33542 |
| 2026-01-07 | 27.88 | $27.92 | 10800 |
| 2026-01-06 | 27.88 | $27.82 | 15800 |
| 2026-01-05 | 27.89 | $27.85 | 14000 |
| 2026-01-02 | 27.90 | $27.88 | 11300 |
| 2025-12-31 | 27.90 | $27.70 | 62557 |
| 2025-12-30 | 27.92 | $27.90 | 7000 |
| 2025-12-29 | 27.92 | $27.78 | 8225 |
| 2025-12-26 | 27.93 | $27.80 | 2900 |
| 2025-12-24 | 27.94 | $27.77 | 5800 |
| 2025-12-23 | 27.95 | $27.94 | 7200 |
| 2025-12-22 | 27.94 | $27.84 | 8500 |
| 2025-12-19 | 27.94 | $28.10 | 36800 |
| 2025-12-18 | 27.91 | $27.63 | 12420 |
| 2025-12-17 | 27.93 | $27.71 | 17000 |
| 2025-12-16 | 27.94 | $27.98 | 7700 |
| 2025-12-15 | 27.93 | $28.32 | 22511 |
| 2025-12-12 | 27.88 | $28.40 | 17700 |
| 2025-12-11 | 27.82 | $28.39 | 11300 |
| 2025-12-10 | 27.76 | $28.28 | 30509 |
| 2025-12-09 | 27.72 | $27.91 | 15239 |
| 2025-12-08 | 27.71 | $27.95 | 12100 |
| 2025-12-05 | 27.70 | $27.73 | 9946 |
| 2025-12-04 | 27.71 | $27.70 | 7719 |
| 2025-12-03 | 27.73 | $27.57 | 21729 |
| 2025-12-02 | 27.76 | $27.44 | 19400 |
| 2025-12-01 | 27.81 | $27.30 | 36900 |
| 2025-11-28 | 27.88 | $27.75 | 30100 |
| 2025-11-26 | 27.91 | $27.82 | 8600 |
| 2025-11-25 | 27.94 | $27.62 | 9849 |
| 2025-11-24 | 27.99 | $27.60 | 9209 |
| 2025-11-21 | 28.06 | $27.61 | 10300 |
| 2025-11-20 | 28.12 | $27.71 | 17700 |
| 2025-11-19 | 28.19 | $27.92 | 18430 |
| 2025-11-18 | 28.24 | $27.96 | 10600 |
| 2025-11-17 | 28.29 | $27.66 | 7900 |
| 2025-11-14 | 28.38 | $27.83 | 25500 |
| 2025-11-13 | 28.45 | $28.05 | 16002 |
| 2025-11-12 | 28.51 | $28.30 | 6414 |
| 2025-11-11 | 28.54 | $28.52 | 3300 |
| 2025-11-10 | 28.56 | $28.32 | 6500 |
| 2025-11-07 | 28.60 | $28.11 | 14534 |
| 2025-11-06 | 28.66 | $28.33 | 5229 |
| 2025-11-05 | 28.70 | $28.28 | 10500 |
| 2025-11-04 | 28.76 | $28.28 | 12000 |
| 2025-11-03 | 28.82 | $28.55 | 11808 |
| 2025-10-31 | 28.86 | $28.25 | 35113 |
| 2025-10-30 | 28.93 | $28.71 | 4633 |
| 2025-10-29 | 28.97 | $28.80 | 4500 |
| 2025-10-28 | 29.00 | $28.86 | 4846 |
| 2025-10-27 | 29.03 | $28.95 | 2822 |
| 2025-10-24 | 29.05 | $29.05 | 6000 |
| 2025-10-23 | 29.07 | $29.06 | 4000 |
| 2025-10-22 | 29.09 | $29.18 | 6216 |
| 2025-10-21 | 29.10 | $29.17 | 4225 |
| 2025-10-20 | 29.12 | $28.83 | 5600 |
| 2025-10-17 | 29.17 | $28.56 | 7400 |
| 2025-10-16 | 29.25 | $28.85 | 3729 |
| 2025-10-15 | 29.31 | $28.71 | 19606 |
| 2025-10-14 | 29.39 | $28.88 | 3909 |
| 2025-10-13 | 29.46 | $28.93 | 2301 |
| 2025-10-10 | 29.53 | $28.80 | 7848 |
| 2025-10-09 | 29.62 | $29.24 | 5326 |
| 2025-10-08 | 29.67 | $29.41 | 5100 |
| 2025-10-07 | 29.71 | $29.43 | 8512 |
| 2025-10-06 | 29.74 | $29.59 | 7723 |
| 2025-10-03 | 29.76 | $29.57 | 4706 |
| 2025-10-02 | 29.78 | $29.67 | 3746 |
| 2025-10-01 | 29.78 | $29.81 | 10000 |
| 2025-09-30 | 29.77 | $29.71 | 36401 |
| 2025-09-29 | 29.76 | $29.66 | 11102 |
| 2025-09-26 | 29.75 | $29.70 | 6945 |
| 2025-09-25 | 29.73 | $29.94 | 19411 |
| 2025-09-24 | 29.68 | $29.68 | 3644 |
| 2025-09-23 | 29.65 | $29.60 | 6100 |
| 2025-09-22 | 29.63 | $29.60 | 4400 |
| 2025-09-19 | 29.60 | $29.81 | 2600 |
| 2025-09-18 | 29.55 | $29.80 | 6000 |
| 2025-09-17 | 29.50 | $29.99 | 8463 |
| 2025-09-16 | 29.42 | $29.85 | 13115 |
| 2025-09-15 | 29.35 | $30.40 | 38700 |
| 2025-09-12 | 29.23 | $30.30 | 14427 |
| 2025-09-11 | 29.10 | $30.19 | 14400 |
| 2025-09-10 | 28.98 | $29.53 | 5517 |
| 2025-09-09 | 28.92 | $29.49 | 7200 |
| 2025-09-08 | 28.85 | $29.47 | 22946 |
| 2025-09-05 | 28.78 | $28.93 | 6407 |
| 2025-09-04 | 28.77 | $28.78 | 4000 |
| 2025-09-03 | 28.76 | $28.71 | 5941 |
| 2025-09-02 | 28.77 | $28.61 | 10915 |
| 2025-08-29 | 28.78 | $28.46 | 67906 |
| 2025-08-28 | 28.80 | $28.75 | 5600 |
| 2025-08-27 | 28.80 | $28.89 | 6400 |
| 2025-08-26 | 28.78 | $28.80 | 4527 |
| 2025-08-25 | 28.76 | $28.80 | 4527 |
| 2025-08-22 | 28.74 | $28.86 | 5000 |
| 2025-08-21 | 28.71 | $28.85 | 4928 |
| 2025-08-20 | 28.68 | $29.03 | 7100 |
| 2025-08-19 | 28.62 | $29.03 | 15623 |
| 2025-08-18 | 28.55 | $28.90 | 5800 |
| 2025-08-15 | 28.50 | $28.85 | 5249 |
| 2025-08-14 | 28.43 | $28.88 | 2643 |
| 2025-08-13 | 28.37 | $28.72 | 12633 |
| 2025-08-12 | 28.31 | $28.49 | 5800 |
| 2025-08-11 | 28.27 | $28.48 | 5414 |
| 2025-08-08 | 28.22 | $28.60 | 3000 |
| 2025-08-07 | 28.16 | $28.52 | 2100 |
| 2025-08-06 | 28.11 | $28.58 | 1800 |
| 2025-08-05 | 28.05 | $28.59 | 7625 |
| 2025-08-04 | 27.98 | $28.52 | 11400 |
| 2025-08-01 | 27.91 | $28.32 | 2300 |
| 2025-07-31 | 27.86 | $28.39 | 53100 |
| 2025-07-30 | 27.81 | $28.27 | 16600 |
| 2025-07-29 | 27.76 | $28.29 | 20500 |
| 2025-07-28 | 27.70 | $27.88 | 6038 |
| 2025-07-25 | 27.68 | $27.72 | 3200 |
| 2025-07-24 | 27.68 | $27.55 | 3034 |
| 2025-07-23 | 27.69 | $27.64 | 2845 |
| 2025-07-22 | 27.70 | $27.54 | 14012 |
| 2025-07-21 | 27.71 | $27.68 | 11900 |
| 2025-07-18 | 27.71 | $27.62 | 8000 |
| 2025-07-17 | 27.72 | $27.61 | 8617 |
| 2025-07-16 | 27.73 | $27.72 | 7200 |
| 2025-07-15 | 27.72 | $27.73 | 6400 |
| 2025-07-14 | 27.71 | $27.82 | 5400 |
| 2025-07-11 | 27.70 | $27.74 | 7100 |
| 2025-07-10 | 27.69 | $27.83 | 7422 |
| 2025-07-09 | 27.67 | $27.76 | 6408 |
| 2025-07-08 | 27.66 | $27.87 | 3400 |
| 2025-07-07 | 27.64 | $27.70 | 6821 |
| 2025-07-03 | 27.63 | $27.73 | 4000 |
| 2025-07-02 | 27.62 | $27.79 | 14400 |
| 2025-07-01 | 27.61 | $27.70 | 8400 |
| 2025-06-30 | 27.60 | $27.55 | 68002 |
| 2025-06-27 | 27.60 | $27.65 | 13000 |
| 2025-06-26 | 27.60 | $27.52 | 15503 |
| 2025-06-25 | 27.60 | $27.50 | 12200 |
| 2025-06-24 | 27.61 | $27.70 | 10103 |
| 2025-06-23 | 27.60 | $27.68 | 9346 |
| 2025-06-20 | 27.60 | $27.61 | 4448 |
| 2025-06-18 | 27.60 | $27.71 | 13737 |
| 2025-06-17 | 27.59 | $27.46 | 4535 |
| 2025-06-16 | 27.60 | $27.32 | 8604 |
| 2025-06-13 | 27.64 | $27.27 | 6248 |
| 2025-06-12 | 27.67 | $27.78 | 10707 |
| 2025-06-11 | 27.66 | $27.95 | 19038 |
| 2025-06-10 | 27.62 | $27.78 | 6142 |
| 2025-06-09 | 27.60 | $27.67 | 18332 |
| 2025-06-06 | 27.59 | $27.66 | 19000 |
| 2025-06-05 | 27.57 | $27.63 | 19100 |
| 2025-06-04 | 27.56 | $27.62 | 16900 |
| 2025-06-03 | 27.54 | $27.52 | 11448 |
| 2025-06-02 | 27.53 | $27.39 | 5943 |
| 2025-05-30 | 27.54 | $27.32 | 36000 |
| 2025-05-29 | 27.55 | $27.86 | 16829 |
| 2025-05-28 | 27.51 | $27.64 | 5826 |
| 2025-05-27 | 27.48 | $27.69 | 11012 |
| 2025-05-23 | 27.45 | $27.51 | 6500 |
| 2025-05-22 | 27.44 | $27.73 | 3200 |
| 2025-05-21 | 27.40 | $27.62 | 8400 |
| 2025-05-20 | 27.37 | $27.84 | 15200 |
| 2025-05-19 | 27.31 | $27.79 | 5510 |
| 2025-05-16 | 27.26 | $27.60 | 18300 |
| 2025-05-15 | 27.22 | $27.30 | 28438 |
| 2025-05-14 | 27.21 | $27.31 | 9748 |
| 2025-05-13 | 27.19 | $27.26 | 6500 |
| 2025-05-12 | 27.18 | $27.11 | 6252 |
| 2025-05-09 | 27.19 | $27.10 | 9900 |
| 2025-05-08 | 27.19 | $27.18 | 5800 |
| 2025-05-07 | 27.19 | $27.15 | 14434 |
| 2025-05-06 | 27.19 | $27.23 | 14300 |
| 2025-05-05 | 27.18 | $27.30 | 5811 |
| 2025-05-02 | 27.17 | $27.31 | 3300 |
| 2025-05-01 | 27.15 | $27.27 | 11400 |
| 2025-04-30 | 27.14 | $27.16 | 5540 |
| 2025-04-29 | 27.14 | $27.25 | 9800 |
| 2025-04-28 | 27.13 | $27.31 | 5000 |
| 2025-04-25 | 27.12 | $27.24 | 14600 |
| 2025-04-24 | 27.13 | $27.16 | 15947 |
| 2025-04-23 | 27.14 | $27.10 | 4325 |
| 2025-04-22 | 27.17 | $27.06 | 16330 |
| 2025-04-21 | 27.21 | $27.05 | 10900 |
| 2025-04-17 | 27.25 | $27.00 | 4705 |
| 2025-04-16 | 27.30 | $26.87 | 17900 |
| 2025-04-15 | 27.37 | $26.91 | 10888 |
| 2025-04-14 | 27.44 | $27.19 | 10908 |
| 2025-04-11 | 27.49 | $27.14 | 15722 |
| 2025-04-10 | 27.55 | $27.28 | 23936 |
| 2025-04-09 | 27.60 | $27.35 | 24500 |
| 2025-04-08 | 27.65 | $27.15 | 13500 |
| 2025-04-07 | 27.72 | $26.93 | 41642 |
| 2025-04-04 | 27.82 | $27.13 | 23300 |
| 2025-04-03 | 27.91 | $27.32 | 27600 |
| 2025-04-02 | 27.98 | $27.08 | 56686 |
| 2025-04-01 | 28.08 | $27.65 | 16700 |
| 2025-03-31 | 28.13 | $27.80 | 100104 |
| 2025-03-28 | 28.16 | $27.95 | 30800 |
| 2025-03-27 | 28.18 | $28.23 | 9338 |
| 2025-03-26 | 28.18 | $28.28 | 3500 |
| 2025-03-25 | 28.17 | $28.16 | 13925 |
| 2025-03-24 | 28.17 | $28.35 | 29100 |
| 2025-03-21 | 28.15 | $28.00 | 5700 |
| 2025-03-20 | 28.17 | $28.01 | 4900 |
| 2025-03-19 | 28.18 | $27.90 | 13300 |
| 2025-03-18 | 28.22 | $28.25 | 7346 |
| 2025-03-17 | 28.21 | $28.42 | 7900 |
| 2025-03-14 | 28.19 | $28.26 | 3649 |
| 2025-03-13 | 28.19 | $28.35 | 7844 |
| 2025-03-12 | 28.17 | $28.12 | 8200 |
| 2025-03-11 | 28.18 | $28.11 | 4633 |
| 2025-03-10 | 28.19 | $28.05 | 7300 |
| 2025-03-07 | 28.20 | $28.14 | 8100 |
| 2025-03-06 | 28.21 | $28.26 | 6425 |
| 2025-03-05 | 28.21 | $28.30 | 4432 |
| 2025-03-04 | 28.20 | $28.25 | 15000 |
| 2025-03-03 | 28.19 | $28.00 | 38000 |
| 2025-02-28 | 28.21 | $27.93 | 21919 |
| 2025-02-27 | 28.23 | $28.29 | 6300 |
| 2025-02-26 | 28.23 | $28.23 | 6537 |
| 2025-02-25 | 28.23 | $28.32 | 14200 |
| 2025-02-24 | 28.23 | $28.04 | 15048 |
| 2025-02-21 | 28.26 | $28.28 | 7500 |
| 2025-02-20 | 28.27 | $28.36 | 6735 |
| 2025-02-19 | 28.27 | $28.35 | 3202 |
| 2025-02-18 | 28.27 | $28.18 | 7200 |
| 2025-02-14 | 28.29 | $28.35 | 6000 |
| 2025-02-13 | 28.30 | $28.24 | 7300 |
| 2025-02-12 | 28.32 | $28.14 | 26400 |
| 2025-02-11 | 28.35 | $28.08 | 8900 |
| 2025-02-10 | 28.38 | $28.17 | 9138 |
| 2025-02-07 | 28.41 | $28.25 | 10622 |
| 2025-02-06 | 28.43 | $28.23 | 18200 |
| 2025-02-05 | 28.46 | $28.39 | 26700 |
| 2025-02-04 | 28.47 | $27.99 | 32400 |
| 2025-02-03 | 28.52 | $27.82 | 50100 |
| 2025-01-31 | 28.60 | $27.72 | 152432 |
| 2025-01-30 | 28.68 | $28.74 | 15500 |
| 2025-01-29 | 28.66 | $28.90 | 16600 |
| 2025-01-28 | 28.62 | $28.85 | 7700 |
| 2025-01-27 | 28.58 | $28.96 | 6429 |
| 2025-01-24 | 28.52 | $28.84 | 16900 |
| 2025-01-23 | 28.46 | $28.56 | 17428 |
| 2025-01-22 | 28.43 | $28.73 | 12400 |
| 2025-01-21 | 28.39 | $28.65 | 14028 |
| 2025-01-17 | 28.34 | $28.44 | 8700 |
| 2025-01-16 | 28.32 | $28.57 | 11425 |
| 2025-01-15 | 28.28 | $28.65 | 14025 |
| 2025-01-14 | 28.24 | $28.43 | 8400 |
| 2025-01-13 | 28.22 | $28.30 | 10300 |
| 2025-01-10 | 28.21 | $28.50 | 18300 |
| 2025-01-08 | 28.18 | $28.50 | 10300 |
| 2025-01-07 | 28.16 | $28.50 | 14600 |
| 2025-01-06 | 28.14 | $28.60 | 15400 |
| 2025-01-03 | 28.10 | $28.68 | 8200 |
| 2025-01-02 | 28.06 | $28.50 | 11523 |
| 2024-12-31 | 28.04 | $28.21 | 44800 |
| 2024-12-30 | 28.04 | $27.62 | 21144 |
| 2024-12-27 | 28.11 | $27.14 | 23031 |
| 2024-12-26 | 28.22 | $27.55 | 14100 |
| 2024-12-24 | 28.30 | $27.69 | 15145 |
| 2024-12-23 | 28.38 | $27.80 | 20018 |
| 2024-12-20 | 28.45 | $27.84 | 27200 |
| 2024-12-19 | 28.53 | $28.11 | 25200 |
| 2024-12-18 | 28.58 | $28.12 | 19800 |
| 2024-12-17 | 28.64 | $28.30 | 15708 |
| 2024-12-16 | 28.68 | $28.75 | 16532 |
| 2024-12-13 | 28.69 | $28.67 | 16500 |
| 2024-12-12 | 28.70 | $28.64 | 11837 |
| 2024-12-11 | 28.72 | $28.82 | 9411 |
| 2024-12-10 | 28.73 | $28.76 | 16476 |
| 2024-12-09 | 28.74 | $28.60 | 13305 |
| 2024-12-06 | 28.78 | $28.63 | 15128 |
| 2024-12-05 | 28.82 | $28.60 | 14041 |
| 2024-12-04 | 28.87 | $28.50 | 7125 |
| 2024-12-03 | 28.94 | $28.44 | 20118 |
| 2024-12-02 | 29.02 | $28.56 | 7900 |
| 2024-11-29 | 29.10 | $28.51 | 103600 |
| 2024-11-27 | 29.18 | $28.55 | 24500 |
| 2024-11-26 | 29.27 | $28.33 | 40837 |
| 2024-11-25 | 29.40 | $29.33 | 19700 |
| 2024-11-22 | 29.42 | $29.20 | 8417 |
| 2024-11-21 | 29.47 | $29.17 | 8837 |
| 2024-11-20 | 29.53 | $29.10 | 11900 |
| 2024-11-19 | 29.61 | $29.05 | 11000 |
| 2024-11-18 | 29.69 | $29.00 | 17900 |
| 2024-11-15 | 29.78 | $29.12 | 12700 |
| 2024-11-14 | 29.87 | $29.35 | 5546 |
| 2024-11-13 | 29.95 | $29.48 | 15721 |
| 2024-11-12 | 30.02 | $29.41 | 14849 |
| 2024-11-11 | 30.10 | $29.59 | 12526 |
| 2024-11-08 | 30.17 | $29.98 | 12100 |
| 2024-11-07 | 30.21 | $30.13 | 3800 |
| 2024-11-06 | 30.23 | $29.98 | 2742 |
| 2024-11-05 | 30.27 | $29.99 | 7334 |
| 2024-11-04 | 30.31 | $29.92 | 5300 |
| 2024-11-01 | 30.36 | $29.73 | 11026 |
| 2024-10-31 | 30.43 | $29.83 | 59600 |
| 2024-10-30 | 30.49 | $30.33 | 7100 |
| 2024-10-29 | 30.50 | $30.25 | 8100 |
| 2024-10-28 | 30.52 | $30.28 | 4715 |
| 2024-10-25 | 30.54 | $30.70 | 4829 |
| 2024-10-24 | 30.52 | $30.63 | 3200 |
| 2024-10-23 | 30.51 | $30.35 | 7739 |
| 2024-10-22 | 30.52 | $30.25 | 6112 |
| 2024-10-21 | 30.54 | $30.48 | 12300 |
| 2024-10-18 | 30.53 | $30.72 | 3000 |
| 2024-10-17 | 30.50 | $30.88 | 10148 |
| 2024-10-16 | 30.46 | $30.77 | 7700 |
| 2024-10-15 | 30.41 | $30.86 | 4300 |
| 2024-10-14 | 30.36 | $30.70 | 5000 |
| 2024-10-11 | 30.31 | $30.50 | 4000 |
| 2024-10-10 | 30.28 | $30.44 | 8500 |
| 2024-10-09 | 30.26 | $30.20 | 5500 |
| 2024-10-08 | 30.26 | $30.31 | 2447 |
| 2024-10-07 | 30.26 | $30.20 | 3500 |
| 2024-10-04 | 30.26 | $30.27 | 1222 |
| 2024-10-03 | 30.25 | $30.36 | 11125 |
| 2024-10-02 | 30.24 | $30.26 | 7144 |
| 2024-10-01 | 30.23 | $30.56 | 7700 |
| 2024-09-30 | 30.19 | $30.29 | 51100 |
| 2024-09-27 | 30.18 | $30.56 | 13304 |
| 2024-09-26 | 30.14 | $30.29 | 8706 |
| 2024-09-25 | 30.13 | $30.37 | 10737 |
| 2024-09-24 | 30.11 | $30.30 | 16900 |
| 2024-09-23 | 30.09 | $30.00 | 9700 |
| 2024-09-20 | 30.10 | $29.98 | 6900 |
| 2024-09-19 | 30.12 | $29.98 | 15614 |
| 2024-09-18 | 30.13 | $29.88 | 16018 |
| 2024-09-17 | 30.15 | $29.87 | 10800 |
| 2024-09-16 | 30.16 | $29.86 | 10900 |
| 2024-09-13 | 30.18 | $30.43 | 19619 |
| 2024-09-12 | 30.14 | $30.36 | 7802 |
| 2024-09-11 | 30.09 | $30.25 | 4200 |
| 2024-09-10 | 30.06 | $30.24 | 9100 |
| 2024-09-09 | 30.02 | $30.19 | 8236 |
| 2024-09-06 | 29.98 | $30.07 | 6600 |
| 2024-09-05 | 29.96 | $30.30 | 3400 |
| 2024-09-04 | 29.90 | $30.32 | 6827 |
| 2024-09-03 | 29.84 | $30.14 | 4534 |
| 2024-08-30 | 29.79 | $29.99 | 12000 |
| 2024-08-29 | 29.75 | $30.02 | 8500 |
| 2024-08-28 | 29.71 | $30.31 | 3341 |
| 2024-08-27 | 29.63 | $30.29 | 6600 |
| 2024-08-26 | 29.56 | $30.14 | 11365 |
| 2024-08-23 | 29.50 | $29.96 | 11200 |
| 2024-08-22 | 29.47 | $29.73 | 6100 |
| 2024-08-21 | 29.45 | $29.64 | 7510 |
| 2024-08-20 | 29.46 | $29.50 | 17200 |
| 2024-08-19 | 29.47 | $29.30 | 7100 |
| 2024-08-16 | 29.52 | $29.30 | 5531 |
| 2024-08-15 | 29.57 | $29.35 | 7955 |
| 2024-08-14 | 29.62 | $29.49 | 7300 |
| 2024-08-13 | 29.66 | $29.40 | 4700 |
| 2024-08-12 | 29.71 | $29.29 | 3100 |
| 2024-08-09 | 29.79 | $29.44 | 7900 |
| 2024-08-08 | 29.85 | $29.48 | 7300 |
| 2024-08-07 | 29.91 | $29.32 | 11619 |
| 2024-08-06 | 29.99 | $29.12 | 14637 |
| 2024-08-05 | 30.09 | $29.02 | 34303 |
| 2024-08-02 | 30.21 | $29.65 | 12600 |
| 2024-08-01 | 30.27 | $29.74 | 32200 |
| 2024-07-31 | 30.33 | $29.50 | 133728 |
| 2024-07-30 | 30.42 | $30.30 | 5306 |
| 2024-07-29 | 30.44 | $30.38 | 4700 |
| 2024-07-26 | 30.45 | $30.56 | 5109 |
| 2024-07-25 | 30.44 | $30.36 | 4200 |
| 2024-07-24 | 30.45 | $30.44 | 3039 |
| 2024-07-23 | 30.44 | $30.47 | 1000 |
| 2024-07-22 | 30.44 | $30.51 | 700 |
| 2024-07-19 | 30.43 | $30.52 | 3928 |
| 2024-07-18 | 30.41 | $30.53 | 3325 |
| 2024-07-17 | 30.39 | $30.60 | 10900 |
| 2024-07-16 | 30.36 | $30.39 | 3902 |
| 2024-07-15 | 30.36 | $30.42 | 8000 |
| 2024-07-12 | 30.36 | $30.32 | 4100 |
| 2024-07-11 | 30.37 | $30.24 | 7800 |
| 2024-07-10 | 30.41 | $30.00 | 8400 |
| 2024-07-09 | 30.47 | $30.09 | 17800 |
| 2024-07-08 | 30.53 | $30.33 | 8435 |
| 2024-07-05 | 30.58 | $30.64 | 2426 |
| 2024-07-03 | 30.61 | $30.92 | 14300 |
| 2024-07-02 | 30.61 | $30.80 | 5733 |
| 2024-07-01 | 30.62 | $30.65 | 5948 |
| 2024-06-28 | 30.67 | $30.68 | 35200 |
| 2024-06-27 | 30.70 | $30.37 | 10900 |
| 2024-06-26 | 30.77 | $30.03 | 10024 |
| 2024-06-25 | 30.88 | $30.17 | 1234 |
| 2024-06-24 | 30.97 | $30.18 | 13316 |
| 2024-06-21 | 31.06 | $29.70 | 97620 |
| 2024-06-20 | 31.20 | $29.90 | 19933 |
| 2024-06-18 | 31.33 | $30.13 | 19400 |
| 2024-06-17 | 31.43 | $30.36 | 17139 |
| 2024-06-14 | 31.51 | $31.10 | 12813 |
| 2024-06-13 | 31.53 | $31.50 | 7900 |
| 2024-06-12 | 31.49 | $31.60 | 7000 |
| 2024-06-11 | 31.45 | $32.25 | 7208 |
| 2024-06-10 | 31.33 | $31.95 | 2600 |
| 2024-06-07 | 31.23 | $32.09 | 14800 |
| 2024-06-06 | 31.11 | $31.70 | 21826 |
| 2024-06-05 | 31.02 | $31.74 | 10917 |
| 2024-06-04 | 30.92 | $31.64 | 4635 |
| 2024-06-03 | 30.82 | $31.68 | 36446 |
| 2024-05-31 | 30.72 | $33.28 | 107618 |
| 2024-05-30 | 30.44 | $30.37 | 10600 |
| 2024-05-29 | 30.45 | $30.36 | 4703 |
| 2024-05-28 | 30.45 | $30.54 | 5213 |
| 2024-05-24 | 30.44 | $30.52 | 2012 |
| 2024-05-23 | 30.43 | $30.68 | 15637 |
| 2024-05-22 | 30.39 | $30.21 | 15214 |
| 2024-05-21 | 30.41 | $30.50 | 6703 |
| 2024-05-20 | 30.39 | $30.72 | 2800 |
| 2024-05-17 | 30.35 | $30.36 | 11900 |
| 2024-05-16 | 30.34 | $30.64 | 8542 |
| 2024-05-15 | 30.31 | $30.50 | 8700 |
| 2024-05-14 | 30.28 | $30.39 | 6000 |
| 2024-05-13 | 30.27 | $30.28 | 5800 |
| 2024-05-10 | 30.26 | $30.29 | 7846 |
| 2024-05-09 | 30.26 | $30.24 | 13200 |
| 2024-05-08 | 30.25 | $30.19 | 7428 |
| 2024-05-07 | 30.26 | $30.33 | 7500 |
| 2024-05-06 | 30.25 | $30.30 | 19243 |
| 2024-05-03 | 30.25 | $30.45 | 17210 |
| 2024-05-02 | 30.23 | $30.56 | 6400 |
| 2024-05-01 | 30.21 | $30.30 | 11000 |
| 2024-04-30 | 30.22 | $30.19 | 7600 |
| 2024-04-29 | 30.24 | $30.16 | 6637 |
| 2024-04-26 | 30.27 | $30.07 | 6700 |
| 2024-04-25 | 30.32 | $30.20 | 5000 |
| 2024-04-24 | 30.36 | $30.26 | 2522 |
| 2024-04-23 | 30.41 | $30.24 | 10300 |
| 2024-04-22 | 30.46 | $30.03 | 7300 |
| 2024-04-19 | 30.54 | $30.16 | 2614 |
| 2024-04-18 | 30.62 | $30.07 | 8514 |
| 2024-04-17 | 30.71 | $30.40 | 9601 |
| 2024-04-16 | 30.78 | $30.00 | 4003 |
| 2024-04-15 | 30.90 | $29.90 | 14534 |
| 2024-04-12 | 31.03 | $30.30 | 3900 |
| 2024-04-11 | 31.13 | $30.20 | 6225 |
| 2024-04-10 | 31.26 | $30.63 | 12342 |
| 2024-04-09 | 31.34 | $30.49 | 20036 |
| 2024-04-08 | 31.45 | $30.76 | 6506 |
| 2024-04-05 | 31.55 | $31.11 | 3844 |
| 2024-04-04 | 31.61 | $30.92 | 20300 |
| 2024-04-03 | 31.69 | $31.30 | 17612 |
| 2024-04-02 | 31.74 | $31.38 | 13300 |
| 2024-04-01 | 31.79 | $31.85 | 21205 |
| 2024-03-28 | 31.79 | $31.09 | 43800 |
| 2024-03-27 | 31.87 | $31.77 | 5100 |
| 2024-03-26 | 31.88 | $31.78 | 3720 |
| 2024-03-25 | 31.88 | $31.60 | 6727 |
| 2024-03-22 | 31.91 | $31.65 | 1500 |
| 2024-03-21 | 31.93 | $32.03 | 10444 |
| 2024-03-20 | 31.90 | $32.08 | 18700 |
| 2024-03-19 | 31.87 | $31.98 | 18900 |
| 2024-03-18 | 31.85 | $31.47 | 13100 |
| 2024-03-15 | 31.87 | $31.64 | 11500 |
| 2024-03-14 | 31.88 | $31.99 | 6100 |
| 2024-03-13 | 31.84 | $32.24 | 6100 |
| 2024-03-12 | 31.78 | $32.22 | 6900 |
| 2024-03-11 | 31.72 | $32.05 | 5115 |
| 2024-03-08 | 31.66 | $32.12 | 6200 |
| 2024-03-07 | 31.60 | $32.07 | 10800 |
| 2024-03-06 | 31.53 | $31.96 | 5812 |
| 2024-03-05 | 31.47 | $31.90 | 9400 |
| 2024-03-04 | 31.41 | $31.67 | 12230 |
| 2024-03-01 | 31.36 | $31.67 | 4210 |
| 2024-02-29 | 31.31 | $31.94 | 29900 |
| 2024-02-28 | 31.24 | $31.50 | 6200 |
| 2024-02-27 | 31.20 | $31.38 | 9233 |
| 2024-02-26 | 31.17 | $31.45 | 3946 |
| 2024-02-23 | 31.13 | $31.44 | 5000 |
| 2024-02-22 | 31.09 | $31.28 | 7643 |
| 2024-02-21 | 31.06 | $31.32 | 7300 |
| 2024-02-20 | 31.03 | $31.14 | 5000 |
| 2024-02-16 | 31.00 | $31.00 | 11800 |
| 2024-02-15 | 30.99 | $31.30 | 2900 |
| 2024-02-14 | 30.95 | $31.24 | 3400 |
| 2024-02-13 | 30.91 | $31.30 | 3300 |
| 2024-02-12 | 30.86 | $31.20 | 5925 |
| 2024-02-09 | 30.81 | $30.87 | 5400 |
| 2024-02-08 | 30.79 | $30.95 | 6131 |
| 2024-02-07 | 30.77 | $30.76 | 15624 |
| 2024-02-06 | 30.75 | $30.76 | 1744 |
| 2024-02-05 | 30.74 | $30.73 | 7118 |
| 2024-02-02 | 30.73 | $30.93 | 7037 |
| 2024-02-01 | 30.70 | $31.00 | 13500 |
| 2024-01-31 | 30.66 | $30.87 | 4132 |
| 2024-01-30 | 30.63 | $30.94 | 6623 |
| 2024-01-29 | 30.60 | $31.00 | 8300 |
| 2024-01-26 | 30.55 | $30.94 | 2333 |
| 2024-01-25 | 30.51 | $30.57 | 7300 |
| 2024-01-24 | 30.51 | $30.74 | 4409 |
| 2024-01-23 | 30.49 | $30.83 | 5405 |
| 2024-01-22 | 30.46 | $30.42 | 4200 |
| 2024-01-19 | 30.47 | $30.42 | 7000 |
| 2024-01-18 | 30.49 | $30.45 | 11300 |
| 2024-01-17 | 30.51 | $30.43 | 5500 |
| 2024-01-16 | 30.53 | $30.45 | 5649 |
| 2024-01-12 | 30.57 | $30.35 | 7500 |
| 2024-01-11 | 30.62 | $30.25 | 7830 |
| 2024-01-10 | 30.68 | $30.12 | 4907 |
| 2024-01-09 | 30.76 | $30.45 | 12604 |
| 2024-01-08 | 30.82 | $30.56 | 4500 |
| 2024-01-05 | 30.87 | $30.52 | 13300 |
| 2024-01-04 | 30.93 | $30.62 | 17632 |
| 2024-01-03 | 30.97 | $30.80 | 2400 |
| 2024-01-02 | 31.00 | $30.68 | 15610 |
| 2023-12-29 | 31.04 | $30.94 | 17700 |
| 2023-12-28 | 31.05 | $30.50 | 8418 |
| 2023-12-27 | 31.10 | $30.56 | 8710 |
| 2023-12-26 | 31.15 | $30.28 | 18200 |
| 2023-12-22 | 31.22 | $31.01 | 17000 |
| 2023-12-21 | 31.21 | $30.58 | 10800 |
| 2023-12-20 | 31.25 | $31.10 | 9235 |
| 2023-12-19 | 31.22 | $30.96 | 21102 |
| 2023-12-18 | 31.21 | $31.64 | 9100 |
| 2023-12-15 | 31.12 | $32.24 | 105211 |
| 2023-12-14 | 30.96 | $31.69 | 41400 |
| 2023-12-13 | 30.85 | $31.55 | 42600 |
| 2023-12-12 | 30.75 | $31.85 | 14240 |
| 2023-12-11 | 30.61 | $31.63 | 16100 |
| 2023-12-08 | 30.47 | $31.46 | 17202 |
| 2023-12-07 | 30.35 | $30.93 | 4334 |
| 2023-12-06 | 30.26 | $30.70 | 7200 |
| 2023-12-05 | 30.20 | $30.82 | 9200 |
| 2023-12-04 | 30.11 | $30.45 | 9700 |
| 2023-12-01 | 30.06 | $30.87 | 16344 |
| 2023-11-30 | 29.96 | $30.96 | 52431 |
| 2023-11-29 | 29.84 | $29.80 | 6045 |
| 2023-11-28 | 29.83 | $30.01 | 7132 |
| 2023-11-27 | 29.80 | $29.90 | 8500 |
| 2023-11-24 | 29.77 | $30.06 | 5343 |
| 2023-11-22 | 29.72 | $29.96 | 9500 |
| 2023-11-21 | 29.68 | $29.85 | 5221 |
| 2023-11-20 | 29.64 | $29.75 | 11206 |
| 2023-11-17 | 29.61 | $29.75 | 4200 |
| 2023-11-16 | 29.57 | $29.98 | 4700 |
| 2023-11-15 | 29.51 | $30.19 | 5601 |
| 2023-11-14 | 29.43 | $30.16 | 12014 |
| 2023-11-13 | 29.35 | $29.85 | 6800 |
| 2023-11-10 | 29.29 | $29.38 | 11424 |
| 2023-11-09 | 29.28 | $29.20 | 10000 |
| 2023-11-08 | 29.29 | $29.30 | 10618 |
| 2023-11-07 | 29.30 | $29.49 | 2204 |
| 2023-11-06 | 29.29 | $29.59 | 12939 |
| 2023-11-03 | 29.27 | $29.57 | 16400 |
| 2023-11-02 | 29.25 | $29.74 | 3044 |
| 2023-11-01 | 29.22 | $29.37 | 3900 |
| 2023-10-31 | 29.23 | $29.13 | 10500 |
| 2023-10-30 | 29.27 | $28.85 | 5840 |
| 2023-10-27 | 29.34 | $28.88 | 1300 |
| 2023-10-26 | 29.41 | $28.81 | 6809 |
| 2023-10-25 | 29.50 | $29.00 | 25500 |
| 2023-10-24 | 29.58 | $29.17 | 6813 |
| 2023-10-23 | 29.65 | $29.10 | 9000 |
| 2023-10-20 | 29.73 | $29.22 | 12227 |
| 2023-10-19 | 29.81 | $29.14 | 7100 |
| 2023-10-18 | 29.89 | $29.37 | 4400 |
| 2023-10-17 | 29.97 | $29.37 | 16000 |
| 2023-10-16 | 30.04 | $29.52 | 28700 |
| 2023-10-13 | 30.11 | $29.75 | 7844 |
| 2023-10-12 | 30.16 | $29.82 | 19628 |
| 2023-10-11 | 30.20 | $30.03 | 7729 |
| 2023-10-10 | 30.23 | $30.02 | 8400 |
| 2023-10-09 | 30.26 | $30.11 | 7339 |
| 2023-10-06 | 30.28 | $30.07 | 2946 |
| 2023-10-05 | 30.31 | $30.02 | 3000 |
| 2023-10-04 | 30.35 | $30.00 | 7134 |
| 2023-10-03 | 30.39 | $29.97 | 16801 |
| 2023-10-02 | 30.44 | $30.25 | 25844 |
| 2023-09-29 | 30.46 | $30.60 | 36800 |
| 2023-09-28 | 30.45 | $30.52 | 17201 |
| 2023-09-27 | 30.44 | $30.30 | 5000 |
| 2023-09-26 | 30.45 | $30.39 | 9723 |
| 2023-09-25 | 30.45 | $30.54 | 10500 |
| 2023-09-22 | 30.43 | $30.48 | 4800 |
| 2023-09-21 | 30.41 | $30.26 | 1400 |
| 2023-09-20 | 30.42 | $30.50 | 16641 |
| 2023-09-19 | 30.39 | $30.46 | 11046 |
| 2023-09-18 | 30.37 | $30.45 | 14125 |
| 2023-09-15 | 30.34 | $30.03 | 3200 |
| 2023-09-14 | 30.35 | $30.74 | 5045 |
| 2023-09-13 | 30.29 | $30.60 | 9919 |
| 2023-09-12 | 30.24 | $30.60 | 4505 |
| 2023-09-11 | 30.19 | $30.56 | 3000 |
| 2023-09-08 | 30.14 | $30.42 | 8800 |
| 2023-09-07 | 30.10 | $30.40 | 7538 |
| 2023-09-06 | 30.06 | $30.45 | 3800 |
| 2023-09-05 | 30.00 | $30.57 | 4600 |
| 2023-09-01 | 29.94 | $30.51 | 7509 |
| 2023-08-31 | 29.88 | $30.56 | 61200 |
| 2023-08-30 | 29.81 | $29.90 | 8108 |
| 2023-08-29 | 29.80 | $29.82 | 5600 |
| 2023-08-28 | 29.80 | $29.80 | 3000 |
| 2023-08-25 | 29.80 | $29.76 | 2215 |
| 2023-08-24 | 29.81 | $29.74 | 1649 |
| 2023-08-23 | 29.81 | $29.78 | 6844 |
| 2023-08-22 | 29.82 | $29.76 | 5830 |
| 2023-08-21 | 29.82 | $29.71 | 12800 |
| 2023-08-18 | 29.84 | $29.81 | 3800 |
| 2023-08-17 | 29.84 | $29.80 | 6914 |
| 2023-08-16 | 29.84 | $29.80 | 5816 |
| 2023-08-15 | 29.84 | $29.85 | 6848 |
| 2023-08-14 | 29.83 | $29.83 | 4400 |
| 2023-08-11 | 29.83 | $29.92 | 4000 |
| 2023-08-10 | 29.81 | $29.88 | 3900 |
| 2023-08-09 | 29.80 | $29.86 | 7600 |
| 2023-08-08 | 29.79 | $29.76 | 4100 |
| 2023-08-07 | 29.79 | $29.94 | 5612 |
| 2023-08-04 | 29.77 | $29.85 | 4800 |
| 2023-08-03 | 29.76 | $29.82 | 5200 |
| 2023-08-02 | 29.75 | $29.80 | 15000 |
| 2023-08-01 | 29.74 | $29.75 | 6209 |
| 2023-07-31 | 29.74 | $29.94 | 16500 |
| 2023-07-28 | 29.72 | $29.75 | 3747 |
| 2023-07-27 | 29.71 | $29.76 | 4900 |
| 2023-07-26 | 29.71 | $29.96 | 11000 |
| 2023-07-25 | 29.68 | $29.79 | 5200 |
| 2023-07-24 | 29.67 | $29.78 | 3520 |
| 2023-07-21 | 29.65 | $29.62 | 7600 |
| 2023-07-20 | 29.64 | $29.58 | 5800 |
| 2023-07-19 | 29.64 | $29.56 | 8446 |
| 2023-07-18 | 29.64 | $29.44 | 21624 |
| 2023-07-17 | 29.64 | $29.61 | 14200 |
| 2023-07-14 | 29.63 | $29.82 | 6500 |
| 2023-07-13 | 29.60 | $29.70 | 7511 |
| 2023-07-12 | 29.58 | $29.71 | 6800 |
| 2023-07-11 | 29.56 | $29.71 | 10711 |
| 2023-07-10 | 29.54 | $29.72 | 11340 |
| 2023-07-07 | 29.51 | $29.75 | 5212 |
| 2023-07-06 | 29.49 | $29.71 | 6619 |
| 2023-07-05 | 29.47 | $29.79 | 18900 |
| 2023-07-03 | 29.44 | $29.94 | 14900 |
| 2023-06-30 | 29.39 | $29.95 | 82636 |
| 2023-06-29 | 29.35 | $29.47 | 12702 |
| 2023-06-28 | 29.35 | $29.45 | 3946 |
| 2023-06-27 | 29.35 | $29.25 | 12500 |
| 2023-06-26 | 29.36 | $29.16 | 6700 |
| 2023-06-23 | 29.39 | $29.07 | 2500 |
| 2023-06-22 | 29.42 | $29.10 | 4507 |
| 2023-06-21 | 29.45 | $29.07 | 5634 |
| 2023-06-20 | 29.48 | $29.10 | 9423 |
| 2023-06-16 | 29.51 | $29.06 | 10007 |
| 2023-06-15 | 29.54 | $29.41 | 6400 |
| 2023-06-14 | 29.53 | $29.31 | 8500 |
| 2023-06-13 | 29.53 | $29.75 | 6025 |
| 2023-06-12 | 29.48 | $29.75 | 16534 |
| 2023-06-09 | 29.42 | $29.85 | 4439 |
| 2023-06-08 | 29.35 | $29.63 | 4238 |
| 2023-06-07 | 29.30 | $29.77 | 11800 |
| 2023-06-06 | 29.23 | $29.93 | 4900 |
| 2023-06-05 | 29.14 | $29.85 | 9112 |
| 2023-06-02 | 29.06 | $29.79 | 15404 |
| 2023-06-01 | 28.97 | $29.57 | 18701 |
| 2023-05-31 | 28.90 | $29.51 | 63115 |
| 2023-05-30 | 28.84 | $29.00 | 4234 |
| 2023-05-26 | 28.83 | $28.83 | 5826 |
| 2023-05-25 | 28.84 | $28.75 | 4600 |
| 2023-05-24 | 28.86 | $28.94 | 6449 |
| 2023-05-23 | 28.87 | $29.05 | 4349 |
| 2023-05-22 | 28.86 | $29.08 | 9900 |
| 2023-05-19 | 28.86 | $28.88 | 6919 |
| 2023-05-18 | 28.87 | $28.77 | 11226 |
| 2023-05-17 | 28.90 | $28.59 | 14022 |
| 2023-05-16 | 28.95 | $28.43 | 4800 |
| 2023-05-15 | 29.03 | $28.56 | 8400 |
| 2023-05-12 | 29.09 | $28.65 | 14533 |
| 2023-05-11 | 29.15 | $28.85 | 17800 |
| 2023-05-10 | 29.20 | $28.95 | 3600 |
| 2023-05-09 | 29.24 | $29.03 | 3949 |
| 2023-05-08 | 29.28 | $28.92 | 4400 |
| 2023-05-05 | 29.34 | $28.84 | 13547 |
| 2023-05-04 | 29.40 | $28.78 | 8500 |
| 2023-05-03 | 29.48 | $28.87 | 29400 |
| 2023-05-02 | 29.55 | $29.40 | 16743 |
| 2023-05-01 | 29.57 | $29.45 | 14407 |
| 2023-04-28 | 29.59 | $29.77 | 40100 |
| 2023-04-27 | 29.57 | $29.60 | 12008 |
| 2023-04-26 | 29.57 | $29.43 | 2024 |
| 2023-04-25 | 29.58 | $29.45 | 10300 |
| 2023-04-24 | 29.58 | $29.32 | 3701 |
| 2023-04-21 | 29.60 | $29.22 | 14636 |
| 2023-04-20 | 29.62 | $29.32 | 8140 |
| 2023-04-19 | 29.64 | $29.75 | 17300 |
| 2023-04-18 | 29.60 | $29.61 | 8100 |
| 2023-04-17 | 29.58 | $29.60 | 5419 |
| 2023-04-14 | 29.56 | $29.77 | 13300 |
| 2023-04-13 | 29.51 | $29.98 | 8200 |
| 2023-04-12 | 29.45 | $29.98 | 6400 |
| 2023-04-11 | 29.38 | $29.98 | 10900 |
| 2023-04-10 | 29.32 | $29.70 | 13734 |
| 2023-04-06 | 29.27 | $29.50 | 3615 |
| 2023-04-05 | 29.25 | $29.70 | 1821 |
| 2023-04-04 | 29.21 | $29.70 | 12741 |
| 2023-04-03 | 29.17 | $29.44 | 26431 |
| 2023-03-31 | 29.15 | $29.59 | 46520 |
| 2023-03-30 | 29.12 | $29.17 | 7324 |
| 2023-03-29 | 29.14 | $29.08 | 8500 |
| 2023-03-28 | 29.16 | $28.94 | 7618 |
| 2023-03-27 | 29.21 | $28.91 | 10100 |
| 2023-03-24 | 29.25 | $28.79 | 10200 |
| 2023-03-23 | 29.32 | $29.13 | 29032 |
| 2023-03-22 | 29.35 | $28.75 | 11635 |
| 2023-03-21 | 29.42 | $28.82 | 16626 |
| 2023-03-20 | 29.49 | $28.80 | 14400 |
| 2023-03-17 | 29.56 | $29.30 | 6100 |
| 2023-03-16 | 29.58 | $29.35 | 6506 |
| 2023-03-15 | 29.61 | $29.52 | 7830 |
| 2023-03-14 | 29.61 | $29.64 | 9741 |
| 2023-03-13 | 29.60 | $29.40 | 25127 |
| 2023-03-10 | 29.61 | $29.51 | 7600 |
| 2023-03-09 | 29.61 | $29.55 | 10400 |
| 2023-03-08 | 29.60 | $29.85 | 8100 |
| 2023-03-07 | 29.56 | $29.77 | 5847 |
| 2023-03-06 | 29.52 | $29.88 | 11700 |
| 2023-03-03 | 29.47 | $29.75 | 13200 |
| 2023-03-02 | 29.43 | $29.52 | 18002 |
| 2023-03-01 | 29.41 | $29.60 | 7818 |
| 2023-02-28 | 29.38 | $29.88 | 33724 |
| 2023-02-27 | 29.32 | $29.50 | 18311 |
| 2023-02-24 | 29.30 | $29.51 | 1621 |
| 2023-02-23 | 29.27 | $29.36 | 4500 |
| 2023-02-22 | 29.25 | $29.44 | 12240 |
| 2023-02-21 | 29.21 | $29.40 | 17400 |
| 2023-02-17 | 29.18 | $29.62 | 15300 |
| 2023-02-16 | 29.12 | $29.26 | 4009 |
| 2023-02-15 | 29.10 | $29.33 | 13300 |
| 2023-02-14 | 29.06 | $29.36 | 1200 |
| 2023-02-13 | 29.01 | $29.33 | 9316 |
| 2023-02-10 | 28.96 | $29.06 | 11917 |
| 2023-02-09 | 28.94 | $29.03 | 5100 |
| 2023-02-08 | 28.91 | $28.95 | 1923 |
| 2023-02-07 | 28.89 | $28.92 | 7622 |
| 2023-02-06 | 28.87 | $28.80 | 4239 |
| 2023-02-03 | 28.86 | $29.39 | 3036 |
| 2023-02-02 | 28.79 | $29.32 | 10639 |
| 2023-02-01 | 28.72 | $29.09 | 12300 |
| 2023-01-31 | 28.67 | $29.25 | 13634 |
| 2023-01-30 | 28.60 | $29.02 | 11514 |
| 2023-01-27 | 28.55 | $29.00 | 14000 |
| 2023-01-26 | 28.49 | $28.73 | 20202 |
| 2023-01-25 | 28.45 | $28.70 | 15645 |
| 2023-01-24 | 28.41 | $28.36 | 9000 |
| 2023-01-23 | 28.40 | $28.65 | 6300 |
| 2023-01-20 | 28.36 | $28.65 | 23100 |
| 2023-01-19 | 28.32 | $28.55 | 6600 |
| 2023-01-18 | 28.29 | $28.45 | 7943 |
| 2023-01-17 | 28.26 | $28.39 | 9402 |
| 2023-01-13 | 28.24 | $28.09 | 5345 |
| 2023-01-12 | 28.25 | $28.13 | 11916 |
| 2023-01-11 | 28.25 | $28.32 | 10333 |
| 2023-01-10 | 28.25 | $28.60 | 7300 |
| 2023-01-09 | 28.21 | $28.50 | 10200 |
| 2023-01-06 | 28.18 | $28.64 | 14300 |
| 2023-01-05 | 28.14 | $28.75 | 12000 |
| 2023-01-04 | 28.08 | $28.70 | 19500 |
| 2023-01-03 | 28.03 | $28.35 | 8500 |
| 2022-12-30 | 28.00 | $28.05 | 32300 |
| 2022-12-29 | 28.01 | $27.43 | 6124 |
| 2022-12-28 | 28.09 | $27.51 | 11115 |
| 2022-12-27 | 28.16 | $27.66 | 10700 |
| 2022-12-23 | 28.21 | $27.89 | 9727 |
| 2022-12-22 | 28.25 | $28.03 | 13100 |
| 2022-12-21 | 28.28 | $28.11 | 11400 |
| 2022-12-20 | 28.30 | $27.97 | 5142 |
| 2022-12-19 | 28.33 | $28.19 | 7505 |
| 2022-12-16 | 28.34 | $27.92 | 21300 |
| 2022-12-15 | 28.39 | $28.25 | 5346 |
| 2022-12-14 | 28.41 | $28.69 | 8400 |
| 2022-12-13 | 28.38 | $28.80 | 7921 |
| 2022-12-12 | 28.34 | $28.44 | 8800 |
| 2022-12-09 | 28.33 | $28.15 | 14802 |
| 2022-12-08 | 28.35 | $28.41 | 8047 |
| 2022-12-07 | 28.34 | $28.43 | 8840 |
| 2022-12-06 | 28.32 | $28.25 | 5900 |
| 2022-12-05 | 28.31 | $28.05 | 12100 |
| 2022-12-02 | 28.32 | $28.49 | 5100 |
| 2022-12-01 | 28.28 | $28.41 | 6443 |
| 2022-11-30 | 28.25 | $28.37 | 10038 |
| 2022-11-29 | 28.21 | $27.95 | 14400 |
| 2022-11-28 | 28.20 | $28.41 | 2316 |
| 2022-11-25 | 28.15 | $28.46 | 3100 |
| 2022-11-23 | 28.09 | $28.22 | 11800 |
| 2022-11-22 | 28.04 | $28.36 | 8800 |
| 2022-11-21 | 27.98 | $28.18 | 15927 |
| 2022-11-18 | 27.92 | $28.65 | 7700 |
| 2022-11-17 | 27.82 | $28.86 | 11038 |
| 2022-11-16 | 27.69 | $28.76 | 2000 |
| 2022-11-15 | 27.57 | $28.75 | 13617 |
| 2022-11-14 | 27.44 | $28.15 | 9000 |
| 2022-11-11 | 27.37 | $28.01 | 33109 |
| 2022-11-10 | 27.30 | $27.62 | 19100 |
| 2022-11-09 | 27.28 | $27.26 | 7507 |
| 2022-11-08 | 27.29 | $27.58 | 12521 |
| 2022-11-07 | 27.28 | $27.23 | 12412 |
| 2022-11-04 | 27.30 | $27.06 | 9945 |
| 2022-11-03 | 27.34 | $27.05 | 15201 |
| 2022-11-02 | 27.39 | $27.42 | 15926 |
| 2022-11-01 | 27.42 | $27.06 | 7400 |
| 2022-10-31 | 27.49 | $27.11 | 23810 |
| 2022-10-28 | 27.56 | $27.30 | 6200 |
| 2022-10-27 | 27.61 | $27.20 | 13442 |
| 2022-10-26 | 27.68 | $27.19 | 9100 |
| 2022-10-25 | 27.76 | $27.22 | 12613 |
| 2022-10-24 | 27.83 | $27.37 | 12000 |
| 2022-10-21 | 27.89 | $27.42 | 7300 |
| 2022-10-20 | 27.95 | $27.46 | 6043 |
| 2022-10-19 | 28.01 | $27.51 | 4033 |
| 2022-10-18 | 28.07 | $27.74 | 14500 |
| 2022-10-17 | 28.12 | $27.63 | 16900 |
| 2022-10-14 | 28.20 | $27.95 | 11834 |
| 2022-10-13 | 28.25 | $27.65 | 18546 |
| 2022-10-12 | 28.34 | $27.94 | 26124 |
| 2022-10-11 | 28.42 | $27.91 | 4516 |
| 2022-10-10 | 28.51 | $27.78 | 14900 |
| 2022-10-07 | 28.62 | $28.29 | 8012 |
| 2022-10-06 | 28.69 | $28.65 | 6102 |
| 2022-10-05 | 28.74 | $28.84 | 14041 |
| 2022-10-04 | 28.77 | $29.14 | 13300 |
| 2022-10-03 | 28.78 | $28.71 | 10700 |
| 2022-09-30 | 28.84 | $28.51 | 74440 |
| 2022-09-29 | 28.93 | $27.77 | 11900 |
| 2022-09-28 | 29.10 | $27.92 | 19500 |
| 2022-09-27 | 29.27 | $27.93 | 6501 |
| 2022-09-26 | 29.45 | $27.59 | 31900 |
| 2022-09-23 | 29.67 | $27.75 | 34400 |
| 2022-09-22 | 29.89 | $28.16 | 39321 |
| 2022-09-21 | 30.09 | $29.60 | 2200 |
| 2022-09-20 | 30.14 | $29.71 | 8724 |
| 2022-09-19 | 30.19 | $29.83 | 7000 |
| 2022-09-16 | 30.23 | $30.27 | 4738 |
| 2022-09-15 | 30.23 | $30.19 | 7239 |
| 2022-09-14 | 30.23 | $30.20 | 11000 |
| 2022-09-13 | 30.23 | $30.18 | 9400 |
| 2022-09-12 | 30.24 | $30.12 | 8200 |
| 2022-09-09 | 30.25 | $30.15 | 3312 |
| 2022-09-08 | 30.26 | $30.04 | 10200 |
| 2022-09-07 | 30.27 | $30.06 | 19900 |
| 2022-09-06 | 30.29 | $30.06 | 21334 |
| 2022-09-02 | 30.30 | $30.41 | 5131 |
| 2022-09-01 | 30.28 | $30.56 | 14800 |
| 2022-08-31 | 30.25 | $30.77 | 14527 |
| 2022-08-30 | 30.19 | $30.54 | 4100 |
| 2022-08-29 | 30.15 | $30.25 | 5200 |
| 2022-08-26 | 30.14 | $30.20 | 6800 |
| 2022-08-25 | 30.13 | $30.18 | 4600 |
| 2022-08-24 | 30.12 | $30.18 | 7509 |
| 2022-08-23 | 30.11 | $30.03 | 9128 |
| 2022-08-22 | 30.10 | $30.25 | 5300 |
| 2022-08-19 | 30.07 | $30.18 | 7319 |
| 2022-08-18 | 30.05 | $30.10 | 1308 |
| 2022-08-17 | 30.03 | $30.00 | 4900 |
| 2022-08-16 | 30.01 | $30.24 | 7500 |
| 2022-08-15 | 29.98 | $30.25 | 5400 |
| 2022-08-12 | 29.93 | $30.15 | 12017 |
| 2022-08-11 | 29.90 | $30.13 | 5100 |
| 2022-08-10 | 29.85 | $29.90 | 1423 |
| 2022-08-09 | 29.83 | $30.02 | 8700 |
| 2022-08-08 | 29.78 | $30.15 | 4300 |
| 2022-08-05 | 29.72 | $30.03 | 7500 |
| 2022-08-04 | 29.66 | $30.12 | 3200 |
| 2022-08-03 | 29.59 | $30.23 | 10500 |
| 2022-08-02 | 29.50 | $30.18 | 7300 |
| 2022-08-01 | 29.41 | $30.15 | 5942 |
| 2022-07-29 | 29.32 | $29.89 | 31500 |
| 2022-07-28 | 29.26 | $29.12 | 10300 |
| 2022-07-27 | 29.26 | $29.05 | 6439 |
| 2022-07-26 | 29.28 | $29.10 | 18000 |
| 2022-07-25 | 29.28 | $29.85 | 12600 |
| 2022-07-22 | 29.21 | $29.68 | 4702 |
| 2022-07-21 | 29.16 | $29.61 | 3922 |
| 2022-07-20 | 29.11 | $29.72 | 12418 |
| 2022-07-19 | 29.05 | $29.65 | 18500 |
| 2022-07-18 | 29.00 | $29.29 | 5100 |
| 2022-07-15 | 28.99 | $29.00 | 6905 |
| 2022-07-14 | 29.02 | $28.84 | 2800 |
| 2022-07-13 | 29.08 | $28.80 | 9833 |
| 2022-07-12 | 29.16 | $28.80 | 6600 |
| 2022-07-11 | 29.26 | $28.71 | 7848 |
| 2022-07-08 | 29.38 | $28.64 | 16404 |
| 2022-07-07 | 29.54 | $28.83 | 18343 |
| 2022-07-06 | 29.69 | $29.10 | 12300 |
| 2022-07-05 | 29.83 | $29.12 | 11900 |
| 2022-07-01 | 29.98 | $29.32 | 17300 |
| 2022-06-30 | 30.13 | $29.69 | 27325 |
| 2022-06-29 | 30.26 | $29.26 | 15535 |
| 2022-06-28 | 30.44 | $28.96 | 13500 |
| 2022-06-27 | 30.66 | $28.35 | 45310 |
| 2022-06-24 | 30.96 | $28.81 | 41100 |
| 2022-06-23 | 31.23 | $29.50 | 19100 |
| 2022-06-22 | 31.44 | $29.65 | 34733 |
| 2022-06-21 | 31.64 | $29.56 | 83439 |
| 2022-06-17 | 31.85 | $29.83 | 160400 |
| 2022-06-16 | 32.05 | $30.85 | 24145 |
| 2022-06-15 | 32.15 | $32.26 | 29303 |
| 2022-06-14 | 32.11 | $31.67 | 13900 |
| 2022-06-13 | 32.13 | $32.00 | 33300 |
| 2022-06-10 | 32.11 | $32.30 | 15900 |
| 2022-06-09 | 32.06 | $32.75 | 8339 |
| 2022-06-08 | 31.97 | $32.90 | 5504 |
| 2022-06-07 | 31.85 | $32.58 | 9549 |
| 2022-06-06 | 31.76 | $32.38 | 4214 |
| 2022-06-03 | 31.68 | $32.32 | 33907 |
| 2022-06-02 | 31.61 | $32.18 | 16700 |
| 2022-06-01 | 31.56 | $32.20 | 14810 |
| 2022-05-31 | 31.49 | $32.09 | 35232 |
| 2022-05-27 | 31.44 | $31.75 | 23300 |
| 2022-05-26 | 31.42 | $31.75 | 4349 |
| 2022-05-25 | 31.39 | $31.75 | 10300 |
| 2022-05-24 | 31.36 | $31.19 | 6000 |
| 2022-05-23 | 31.38 | $31.05 | 12134 |
| 2022-05-20 | 31.41 | $30.88 | 13700 |
| 2022-05-19 | 31.46 | $31.10 | 12149 |
| 2022-05-18 | 31.48 | $31.07 | 12400 |
| 2022-05-17 | 31.51 | $31.27 | 9435 |
| 2022-05-16 | 31.52 | $31.29 | 16648 |
| 2022-05-13 | 31.54 | $31.60 | 10047 |
| 2022-05-12 | 31.52 | $31.70 | 20707 |
| 2022-05-11 | 31.49 | $31.36 | 15348 |
| 2022-05-10 | 31.50 | $31.69 | 15700 |
| 2022-05-09 | 31.48 | $31.80 | 14900 |
| 2022-05-06 | 31.45 | $31.76 | 18821 |
| 2022-05-05 | 31.42 | $32.26 | 13600 |
| 2022-05-04 | 31.35 | $32.16 | 18701 |
| 2022-05-03 | 31.28 | $31.70 | 17100 |
| 2022-05-02 | 31.26 | $31.48 | 33700 |
| 2022-04-29 | 31.27 | $31.26 | 45500 |
| 2022-04-28 | 31.30 | $31.00 | 5224 |
| 2022-04-27 | 31.36 | $30.68 | 14006 |
| 2022-04-26 | 31.46 | $30.60 | 25844 |
| 2022-04-25 | 31.58 | $31.03 | 25340 |
| 2022-04-22 | 31.65 | $30.72 | 16832 |
| 2022-04-21 | 31.76 | $30.82 | 39400 |
| 2022-04-20 | 31.87 | $31.47 | 20544 |
| 2022-04-19 | 31.92 | $31.50 | 25347 |
| 2022-04-18 | 31.97 | $31.68 | 30036 |
| 2022-04-14 | 32.00 | $31.75 | 45600 |
| 2022-04-13 | 32.03 | $31.86 | 10922 |
| 2022-04-12 | 32.05 | $31.78 | 18525 |
| 2022-04-11 | 32.08 | $31.78 | 57900 |
| 2022-04-08 | 32.11 | $32.07 | 19300 |
| 2022-04-07 | 32.11 | $32.13 | 43700 |
| 2022-04-06 | 32.11 | $32.23 | 13700 |
| 2022-04-05 | 32.09 | $32.00 | 24932 |
| 2022-04-04 | 32.08 | $32.31 | 24000 |
| 2022-04-01 | 32.05 | $32.18 | 14800 |
| 2022-03-31 | 32.02 | $32.30 | 51206 |
| 2022-03-30 | 31.98 | $32.09 | 9812 |
| 2022-03-29 | 31.95 | $32.03 | 22839 |
| 2022-03-28 | 31.93 | $31.90 | 24414 |
| 2022-03-25 | 31.92 | $31.99 | 10100 |
| 2022-03-24 | 31.89 | $31.90 | 13700 |
| 2022-03-23 | 31.87 | $31.97 | 15312 |
| 2022-03-22 | 31.83 | $32.20 | 16200 |
| 2022-03-21 | 31.77 | $32.26 | 17700 |
| 2022-03-18 | 31.69 | $32.16 | 29801 |
| 2022-03-17 | 31.62 | $32.13 | 18234 |
| 2022-03-16 | 31.55 | $32.11 | 17800 |
| 2022-03-15 | 31.47 | $32.23 | 31723 |
| 2022-03-14 | 31.37 | $31.62 | 54648 |
| 2022-03-11 | 31.33 | $31.70 | 15315 |
| 2022-03-10 | 31.27 | $31.70 | 15800 |
| 2022-03-09 | 31.21 | $31.55 | 20445 |
| 2022-03-08 | 31.17 | $31.50 | 36700 |
| 2022-03-07 | 31.12 | $31.19 | 21948 |
| 2022-03-04 | 31.10 | $31.35 | 33900 |
| 2022-03-03 | 31.07 | $31.44 | 8549 |
| 2022-03-02 | 31.02 | $31.41 | 16900 |
| 2022-03-01 | 30.98 | $31.39 | 22125 |
| 2022-02-28 | 30.94 | $31.15 | 63600 |
| 2022-02-25 | 30.91 | $31.26 | 21815 |
| 2022-02-24 | 30.87 | $30.96 | 29137 |
| 2022-02-23 | 30.86 | $30.73 | 18000 |
| 2022-02-22 | 30.87 | $30.95 | 11900 |
| 2022-02-18 | 30.86 | $30.90 | 6510 |
| 2022-02-17 | 30.85 | $30.73 | 18600 |
| 2022-02-16 | 30.86 | $30.85 | 10207 |
| 2022-02-15 | 30.86 | $30.81 | 56000 |
| 2022-02-14 | 30.86 | $30.97 | 20141 |
| 2022-02-11 | 30.84 | $30.94 | 11319 |
| 2022-02-10 | 30.83 | $30.92 | 40445 |
| 2022-02-09 | 30.82 | $30.80 | 25428 |
| 2022-02-08 | 30.82 | $30.82 | 21042 |
| 2022-02-07 | 30.82 | $30.92 | 17543 |
| 2022-02-04 | 30.82 | $30.76 | 28800 |
| 2022-02-03 | 30.82 | $31.02 | 9900 |
| 2022-02-02 | 30.80 | $31.08 | 20300 |
| 2022-02-01 | 30.78 | $31.00 | 20447 |
| 2022-01-31 | 30.76 | $31.00 | 28003 |
| 2022-01-28 | 30.74 | $30.50 | 8300 |
| 2022-01-27 | 30.77 | $30.50 | 39700 |
| 2022-01-26 | 30.80 | $30.52 | 26813 |
| 2022-01-25 | 30.83 | $30.75 | 3000 |
| 2022-01-24 | 30.83 | $30.76 | 32912 |
| 2022-01-21 | 30.84 | $30.74 | 39103 |
| 2022-01-20 | 30.84 | $30.81 | 4500 |
| 2022-01-19 | 30.84 | $30.75 | 4100 |
| 2022-01-18 | 30.85 | $30.63 | 21318 |
| 2022-01-14 | 30.87 | $31.07 | 6842 |
| 2022-01-13 | 30.84 | $31.06 | 8323 |
| 2022-01-12 | 30.81 | $30.87 | 10100 |
| 2022-01-11 | 30.80 | $30.89 | 14446 |
| 2022-01-10 | 30.79 | $30.88 | 10000 |
| 2022-01-07 | 30.78 | $30.90 | 8233 |
| 2022-01-06 | 30.77 | $30.92 | 20003 |
| 2022-01-05 | 30.76 | $30.78 | 10525 |
| 2022-01-04 | 30.76 | $30.72 | 16402 |
| 2022-01-03 | 30.76 | $30.80 | 15003 |
| 2021-12-31 | 30.76 | $30.90 | 55300 |
| 2021-12-30 | 30.75 | $30.80 | 7410 |
| 2021-12-29 | 30.74 | $30.77 | 4819 |
| 2021-12-28 | 30.74 | $30.69 | 9300 |
| 2021-12-27 | 30.75 | $30.61 | 7706 |
| 2021-12-23 | 30.76 | $30.67 | 14800 |
| 2021-12-22 | 30.77 | $30.81 | 17900 |
| 2021-12-21 | 30.77 | $30.76 | 17809 |
| 2021-12-20 | 30.76 | $30.70 | 10100 |
| 2021-12-17 | 30.76 | $30.51 | 21900 |
| 2021-12-16 | 30.78 | $30.80 | 9422 |
| 2021-12-15 | 30.77 | $30.84 | 11518 |
| 2021-12-14 | 30.75 | $30.75 | 19800 |
| 2021-12-13 | 30.74 | $30.87 | 10800 |
| 2021-12-10 | 30.71 | $30.75 | 23500 |
| 2021-12-09 | 30.70 | $30.91 | 14600 |
| 2021-12-08 | 30.67 | $30.92 | 12400 |
| 2021-12-07 | 30.64 | $30.91 | 8038 |
| 2021-12-06 | 30.61 | $30.80 | 12100 |
| 2021-12-03 | 30.59 | $30.86 | 20100 |
| 2021-12-02 | 30.56 | $30.75 | 12900 |
| 2021-12-01 | 30.55 | $30.79 | 26300 |
| 2021-11-30 | 30.54 | $30.53 | 23809 |
| 2021-11-29 | 30.55 | $30.65 | 15100 |
| 2021-11-26 | 30.55 | $30.64 | 6040 |
| 2021-11-24 | 30.54 | $30.66 | 3900 |
| 2021-11-23 | 30.54 | $30.45 | 8000 |
| 2021-11-22 | 30.56 | $30.41 | 10810 |
| 2021-11-19 | 30.57 | $30.33 | 3300 |
| 2021-11-18 | 30.60 | $30.23 | 7200 |
| 2021-11-17 | 30.64 | $30.21 | 6943 |
| 2021-11-16 | 30.68 | $30.47 | 28045 |
| 2021-11-15 | 30.70 | $30.22 | 42100 |
| 2021-11-12 | 30.74 | $30.49 | 45900 |
| 2021-11-11 | 30.75 | $30.76 | 9000 |
| 2021-11-10 | 30.74 | $30.80 | 14900 |
| 2021-11-09 | 30.72 | $30.91 | 4200 |
| 2021-11-08 | 30.69 | $30.98 | 11032 |
| 2021-11-05 | 30.64 | $30.94 | 14543 |
| 2021-11-04 | 30.60 | $30.89 | 22911 |
| 2021-11-03 | 30.56 | $31.00 | 8102 |
| 2021-11-02 | 30.50 | $30.98 | 12222 |
| 2021-11-01 | 30.45 | $30.90 | 19116 |
| 2021-10-29 | 30.39 | $30.60 | 12334 |
| 2021-10-28 | 30.37 | $30.31 | 6200 |
| 2021-10-27 | 30.37 | $30.34 | 6311 |
| 2021-10-26 | 30.38 | $30.44 | 3600 |
| 2021-10-25 | 30.37 | $30.35 | 23200 |
| 2021-10-22 | 30.38 | $30.44 | 16347 |
| 2021-10-21 | 30.37 | $30.51 | 5823 |
| 2021-10-20 | 30.36 | $30.52 | 3430 |
| 2021-10-19 | 30.36 | $30.49 | 5947 |
| 2021-10-18 | 30.35 | $30.22 | 6416 |
| 2021-10-15 | 30.37 | $30.29 | 4400 |
| 2021-10-14 | 30.39 | $30.49 | 9100 |
| 2021-10-13 | 30.39 | $30.42 | 22600 |
| 2021-10-12 | 30.40 | $30.21 | 6325 |
| 2021-10-11 | 30.43 | $30.28 | 2304 |
| 2021-10-08 | 30.46 | $30.17 | 10732 |
| 2021-10-07 | 30.50 | $30.18 | 8300 |
| 2021-10-06 | 30.54 | $30.19 | 9300 |
| 2021-10-05 | 30.57 | $30.07 | 33400 |
| 2021-10-04 | 30.62 | $30.23 | 9400 |
| 2021-10-01 | 30.66 | $30.85 | 27900 |
| 2021-09-30 | 30.63 | $30.90 | 30309 |
| 2021-09-29 | 30.60 | $30.61 | 4900 |
| 2021-09-28 | 30.59 | $30.21 | 14509 |
| 2021-09-27 | 30.62 | $30.64 | 4601 |
| 2021-09-24 | 30.61 | $30.55 | 9900 |
| 2021-09-23 | 30.61 | $30.60 | 9300 |
| 2021-09-22 | 30.59 | $30.85 | 11900 |
| 2021-09-21 | 30.55 | $30.64 | 8919 |
| 2021-09-20 | 30.53 | $30.68 | 14016 |
| 2021-09-17 | 30.51 | $30.81 | 167548 |
| 2021-09-16 | 30.46 | $30.77 | 45800 |
| 2021-09-15 | 30.42 | $30.98 | 25912 |
| 2021-09-14 | 30.35 | $30.91 | 31400 |
| 2021-09-13 | 30.29 | $30.61 | 43600 |
| 2021-09-10 | 30.25 | $30.23 | 7800 |
| 2021-09-09 | 30.25 | $30.30 | 6700 |
| 2021-09-08 | 30.24 | $30.21 | 6300 |
| 2021-09-07 | 30.24 | $30.18 | 5646 |
| 2021-09-03 | 30.24 | $30.27 | 13522 |
| 2021-09-02 | 30.23 | $30.45 | 12118 |
| 2021-09-01 | 30.20 | $30.30 | 15600 |
| 2021-08-31 | 30.18 | $30.44 | 24700 |
| 2021-08-30 | 30.15 | $30.42 | 10600 |
| 2021-08-27 | 30.12 | $30.28 | 15800 |
| 2021-08-26 | 30.10 | $30.11 | 14700 |
| 2021-08-25 | 30.10 | $30.11 | 13239 |
| 2021-08-24 | 30.09 | $30.01 | 4400 |
| 2021-08-23 | 30.10 | $30.17 | 20800 |
| 2021-08-20 | 30.08 | $30.16 | 7732 |
| 2021-08-19 | 30.07 | $30.06 | 5000 |
| 2021-08-18 | 30.07 | $30.04 | 14218 |
| 2021-08-17 | 30.06 | $30.25 | 9613 |
| 2021-08-16 | 30.04 | $30.21 | 10212 |
| 2021-08-13 | 30.01 | $30.23 | 5000 |
| 2021-08-12 | 29.99 | $30.15 | 6734 |
| 2021-08-11 | 29.97 | $30.00 | 6100 |
| 2021-08-10 | 29.96 | $29.88 | 16300 |
| 2021-08-09 | 29.97 | $30.00 | 10900 |
| 2021-08-06 | 29.96 | $30.18 | 6100 |
| 2021-08-05 | 29.94 | $30.10 | 12206 |
| 2021-08-04 | 29.92 | $29.94 | 18200 |
| 2021-08-03 | 29.92 | $30.01 | 11712 |
| 2021-08-02 | 29.91 | $30.14 | 9900 |
| 2021-07-30 | 29.89 | $29.95 | 6300 |
| 2021-07-29 | 29.89 | $29.79 | 7902 |
| 2021-07-28 | 29.90 | $29.76 | 16514 |
| 2021-07-27 | 29.91 | $29.84 | 7135 |
| 2021-07-26 | 29.92 | $30.05 | 3900 |
| 2021-07-23 | 29.91 | $29.80 | 13500 |
| 2021-07-22 | 29.91 | $29.85 | 8829 |
| 2021-07-21 | 29.92 | $29.88 | 7419 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.61
2026-07-17
Close Price
$26.72
Vol: 8009
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.61
Average
29.43
Maximum
32.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.61 | $26.72 | 8009 |
| 2026-07-16 | 26.62 | $26.68 | 38945 |
| 2026-07-15 | 26.63 | $26.67 | 9200 |
| 2026-07-14 | 26.66 | $26.64 | 19400 |
| 2026-07-13 | 26.69 | $26.70 | 18700 |
| 2026-07-10 | 26.72 | $26.72 | 7700 |
| 2026-07-09 | 26.76 | $26.74 | 11232 |
| 2026-07-08 | 26.79 | $26.78 | 30200 |
| 2026-07-07 | 26.83 | $26.84 | 16638 |
| 2026-07-06 | 26.86 | $26.88 | 10707 |
| 2026-07-02 | 26.88 | $26.89 | 10800 |
| 2026-07-01 | 26.92 | $26.87 | 21000 |
| 2026-06-30 | 26.96 | $26.70 | 207300 |
| 2026-06-29 | 27.04 | $26.90 | 19200 |
| 2026-06-26 | 27.10 | $26.62 | 11214 |
| 2026-06-25 | 27.23 | $26.70 | 28100 |
| 2026-06-24 | 27.37 | $26.96 | 20800 |
| 2026-06-23 | 27.47 | $27.12 | 18749 |
| 2026-06-22 | 27.55 | $27.33 | 21300 |
| 2026-06-18 | 27.61 | $27.51 | 9181 |
| 2026-06-17 | 27.63 | $27.51 | 12040 |
| 2026-06-16 | 27.67 | $27.55 | 16217 |
| 2026-06-15 | 27.69 | $27.59 | 12312 |
| 2026-06-12 | 27.72 | $27.96 | 10424 |
| 2026-06-11 | 27.66 | $27.84 | 5100 |
| 2026-06-10 | 27.63 | $27.74 | 12933 |
| 2026-06-09 | 27.61 | $27.79 | 20831 |
| 2026-06-08 | 27.58 | $27.53 | 8200 |
| 2026-06-05 | 27.60 | $27.49 | 18700 |
| 2026-06-04 | 27.63 | $27.55 | 5411 |
| 2026-06-03 | 27.65 | $27.55 | 13800 |
| 2026-06-02 | 27.68 | $27.55 | 5320 |
| 2026-06-01 | 27.71 | $27.70 | 6842 |
| 2026-05-29 | 27.72 | $27.51 | 32300 |
| 2026-05-28 | 27.77 | $27.75 | 12905 |
| 2026-05-27 | 27.77 | $27.55 | 35600 |
| 2026-05-26 | 27.82 | $27.77 | 6100 |
| 2026-05-22 | 27.83 | $27.80 | 4400 |
| 2026-05-21 | 27.83 | $27.85 | 8012 |
| 2026-05-20 | 27.82 | $27.72 | 8700 |
| 2026-05-19 | 27.84 | $27.88 | 6645 |
| 2026-05-18 | 27.83 | $27.94 | 9200 |
| 2026-05-15 | 27.80 | $27.90 | 3400 |
| 2026-05-14 | 27.78 | $27.99 | 5633 |
| 2026-05-13 | 27.73 | $27.89 | 11900 |
| 2026-05-12 | 27.70 | $27.75 | 4747 |
| 2026-05-11 | 27.70 | $27.82 | 8525 |
| 2026-05-08 | 27.67 | $27.85 | 5339 |
| 2026-05-07 | 27.64 | $27.75 | 6300 |
| 2026-05-06 | 27.62 | $27.70 | 13500 |
| 2026-05-05 | 27.62 | $27.65 | 17200 |
| 2026-05-04 | 27.62 | $27.56 | 8121 |
| 2026-05-01 | 27.64 | $27.61 | 10600 |
| 2026-04-30 | 27.65 | $27.67 | 19100 |
| 2026-04-29 | 27.66 | $27.71 | 7913 |
| 2026-04-28 | 27.66 | $27.72 | 10700 |
| 2026-04-27 | 27.65 | $27.76 | 10716 |
| 2026-04-24 | 27.64 | $27.80 | 18811 |
| 2026-04-23 | 27.61 | $27.66 | 13500 |
| 2026-04-22 | 27.62 | $27.61 | 8500 |
| 2026-04-21 | 27.63 | $27.56 | 9800 |
| 2026-04-20 | 27.66 | $27.66 | 11700 |
| 2026-04-17 | 27.67 | $27.71 | 5800 |
| 2026-04-16 | 27.68 | $27.79 | 6900 |
| 2026-04-15 | 27.66 | $27.88 | 8200 |
| 2026-04-14 | 27.63 | $27.97 | 17800 |
| 2026-04-13 | 27.58 | $27.72 | 5800 |
| 2026-04-10 | 27.57 | $27.68 | 5426 |
| 2026-04-09 | 27.57 | $27.70 | 5300 |
| 2026-04-08 | 27.56 | $27.71 | 13204 |
| 2026-04-07 | 27.55 | $27.60 | 19817 |
| 2026-04-06 | 27.57 | $27.54 | 12430 |
| 2026-04-02 | 27.60 | $27.55 | 12311 |
| 2026-04-01 | 27.64 | $27.37 | 20600 |
| 2026-03-31 | 27.72 | $27.25 | 112308 |
| 2026-03-30 | 27.85 | $27.71 | 18120 |
| 2026-03-27 | 27.89 | $27.63 | 15927 |
| 2026-03-26 | 27.96 | $27.76 | 22900 |
| 2026-03-25 | 28.02 | $27.70 | 12421 |
| 2026-03-24 | 28.10 | $27.73 | 21813 |
| 2026-03-23 | 28.18 | $27.80 | 9931 |
| 2026-03-20 | 28.27 | $27.66 | 8048 |
| 2026-03-19 | 28.40 | $27.92 | 8500 |
| 2026-03-18 | 28.49 | $28.14 | 7300 |
| 2026-03-17 | 28.55 | $28.65 | 16234 |
| 2026-03-16 | 28.51 | $28.42 | 17600 |
| 2026-03-13 | 28.51 | $28.88 | 36300 |
| 2026-03-12 | 28.42 | $28.50 | 24412 |
| 2026-03-11 | 28.39 | $28.49 | 16300 |
| 2026-03-10 | 28.35 | $28.54 | 12803 |
| 2026-03-09 | 28.30 | $28.40 | 12182 |
| 2026-03-06 | 28.27 | $28.44 | 7626 |
| 2026-03-05 | 28.23 | $28.45 | 13626 |
| 2026-03-04 | 28.18 | $28.32 | 4335 |
| 2026-03-03 | 28.15 | $28.39 | 9500 |
| 2026-03-02 | 28.09 | $27.94 | 10200 |
| 2026-02-27 | 28.13 | $27.79 | 104518 |
| 2026-02-26 | 28.20 | $28.05 | 46636 |
| 2026-02-25 | 28.23 | $27.98 | 17800 |
| 2026-02-24 | 28.27 | $27.96 | 19700 |
| 2026-02-23 | 28.33 | $28.09 | 8832 |
| 2026-02-20 | 28.36 | $28.19 | 7148 |
| 2026-02-19 | 28.39 | $28.35 | 7130 |
| 2026-02-18 | 28.38 | $28.20 | 14900 |
| 2026-02-17 | 28.40 | $28.42 | 17040 |
| 2026-02-13 | 28.37 | $28.43 | 10130 |
| 2026-02-12 | 28.34 | $28.45 | 7349 |
| 2026-02-11 | 28.30 | $28.44 | 9000 |
| 2026-02-10 | 28.26 | $28.42 | 8545 |
| 2026-02-09 | 28.21 | $28.33 | 14300 |
| 2026-02-06 | 28.17 | $28.32 | 5200 |
| 2026-02-05 | 28.12 | $28.42 | 8500 |
| 2026-02-04 | 28.05 | $28.34 | 19028 |
| 2026-02-03 | 27.98 | $28.28 | 9923 |
| 2026-02-02 | 27.91 | $28.24 | 18600 |
| 2026-01-30 | 27.84 | $27.98 | 11139 |
| 2026-01-29 | 27.82 | $27.87 | 43026 |
| 2026-01-28 | 27.81 | $27.71 | 33239 |
| 2026-01-27 | 27.83 | $27.83 | 10944 |
| 2026-01-26 | 27.84 | $27.78 | 6408 |
| 2026-01-23 | 27.85 | $27.83 | 9437 |
| 2026-01-22 | 27.86 | $27.84 | 2400 |
| 2026-01-21 | 27.87 | $27.85 | 6239 |
| 2026-01-20 | 27.88 | $27.85 | 14140 |
| 2026-01-16 | 27.89 | $27.93 | 5500 |
| 2026-01-15 | 27.88 | $27.92 | 24707 |
| 2026-01-14 | 27.87 | $28.09 | 15904 |
| 2026-01-13 | 27.83 | $27.89 | 11900 |
| 2026-01-12 | 27.82 | $27.85 | 28917 |
| 2026-01-09 | 27.82 | $27.91 | 14447 |
| 2026-01-08 | 27.81 | $27.85 | 33542 |
| 2026-01-07 | 27.81 | $27.92 | 10800 |
| 2026-01-06 | 27.79 | $27.82 | 15800 |
| 2026-01-05 | 27.80 | $27.85 | 14000 |
| 2026-01-02 | 27.80 | $27.88 | 11300 |
| 2025-12-31 | 27.79 | $27.70 | 62557 |
| 2025-12-30 | 27.82 | $27.90 | 7000 |
| 2025-12-29 | 27.81 | $27.78 | 8225 |
| 2025-12-26 | 27.83 | $27.80 | 2900 |
| 2025-12-24 | 27.84 | $27.77 | 5800 |
| 2025-12-23 | 27.87 | $27.94 | 7200 |
| 2025-12-22 | 27.86 | $27.84 | 8500 |
| 2025-12-19 | 27.88 | $28.10 | 36800 |
| 2025-12-18 | 27.84 | $27.63 | 12420 |
| 2025-12-17 | 27.90 | $27.71 | 17000 |
| 2025-12-16 | 27.95 | $27.98 | 7700 |
| 2025-12-15 | 27.95 | $28.32 | 22511 |
| 2025-12-12 | 27.88 | $28.40 | 17700 |
| 2025-12-11 | 27.78 | $28.39 | 11300 |
| 2025-12-10 | 27.67 | $28.28 | 30509 |
| 2025-12-09 | 27.57 | $27.91 | 15239 |
| 2025-12-08 | 27.53 | $27.95 | 12100 |
| 2025-12-05 | 27.47 | $27.73 | 9946 |
| 2025-12-04 | 27.46 | $27.70 | 7719 |
| 2025-12-03 | 27.45 | $27.57 | 21729 |
| 2025-12-02 | 27.47 | $27.44 | 19400 |
| 2025-12-01 | 27.53 | $27.30 | 36900 |
| 2025-11-28 | 27.62 | $27.75 | 30100 |
| 2025-11-26 | 27.64 | $27.82 | 8600 |
| 2025-11-25 | 27.65 | $27.62 | 9849 |
| 2025-11-24 | 27.70 | $27.60 | 9209 |
| 2025-11-21 | 27.77 | $27.61 | 10300 |
| 2025-11-20 | 27.85 | $27.71 | 17700 |
| 2025-11-19 | 27.92 | $27.92 | 18430 |
| 2025-11-18 | 27.96 | $27.96 | 10600 |
| 2025-11-17 | 28.01 | $27.66 | 7900 |
| 2025-11-14 | 28.12 | $27.83 | 25500 |
| 2025-11-13 | 28.22 | $28.05 | 16002 |
| 2025-11-12 | 28.30 | $28.30 | 6414 |
| 2025-11-11 | 28.33 | $28.52 | 3300 |
| 2025-11-10 | 28.32 | $28.32 | 6500 |
| 2025-11-07 | 28.36 | $28.11 | 14534 |
| 2025-11-06 | 28.45 | $28.33 | 5229 |
| 2025-11-05 | 28.50 | $28.28 | 10500 |
| 2025-11-04 | 28.58 | $28.28 | 12000 |
| 2025-11-03 | 28.68 | $28.55 | 11808 |
| 2025-10-31 | 28.73 | $28.25 | 35113 |
| 2025-10-30 | 28.85 | $28.71 | 4633 |
| 2025-10-29 | 28.90 | $28.80 | 4500 |
| 2025-10-28 | 28.94 | $28.86 | 4846 |
| 2025-10-27 | 28.98 | $28.95 | 2822 |
| 2025-10-24 | 29.00 | $29.05 | 6000 |
| 2025-10-23 | 29.00 | $29.06 | 4000 |
| 2025-10-22 | 29.01 | $29.18 | 6216 |
| 2025-10-21 | 28.99 | $29.17 | 4225 |
| 2025-10-20 | 28.97 | $28.83 | 5600 |
| 2025-10-17 | 29.02 | $28.56 | 7400 |
| 2025-10-16 | 29.13 | $28.85 | 3729 |
| 2025-10-15 | 29.20 | $28.71 | 19606 |
| 2025-10-14 | 29.32 | $28.88 | 3909 |
| 2025-10-13 | 29.42 | $28.93 | 2301 |
| 2025-10-10 | 29.52 | $28.80 | 7848 |
| 2025-10-09 | 29.66 | $29.24 | 5326 |
| 2025-10-08 | 29.74 | $29.41 | 5100 |
| 2025-10-07 | 29.79 | $29.43 | 8512 |
| 2025-10-06 | 29.85 | $29.59 | 7723 |
| 2025-10-03 | 29.88 | $29.57 | 4706 |
| 2025-10-02 | 29.91 | $29.67 | 3746 |
| 2025-10-01 | 29.93 | $29.81 | 10000 |
| 2025-09-30 | 29.92 | $29.71 | 36401 |
| 2025-09-29 | 29.93 | $29.66 | 11102 |
| 2025-09-26 | 29.95 | $29.70 | 6945 |
| 2025-09-25 | 29.96 | $29.94 | 19411 |
| 2025-09-24 | 29.92 | $29.68 | 3644 |
| 2025-09-23 | 29.93 | $29.60 | 6100 |
| 2025-09-22 | 29.95 | $29.60 | 4400 |
| 2025-09-19 | 29.97 | $29.81 | 2600 |
| 2025-09-18 | 29.95 | $29.80 | 6000 |
| 2025-09-17 | 29.93 | $29.99 | 8463 |
| 2025-09-16 | 29.86 | $29.85 | 13115 |
| 2025-09-15 | 29.80 | $30.40 | 38700 |
| 2025-09-12 | 29.62 | $30.30 | 14427 |
| 2025-09-11 | 29.43 | $30.19 | 14400 |
| 2025-09-10 | 29.22 | $29.53 | 5517 |
| 2025-09-09 | 29.12 | $29.49 | 7200 |
| 2025-09-08 | 29.02 | $29.47 | 22946 |
| 2025-09-05 | 28.89 | $28.93 | 6407 |
| 2025-09-04 | 28.87 | $28.78 | 4000 |
| 2025-09-03 | 28.86 | $28.71 | 5941 |
| 2025-09-02 | 28.87 | $28.61 | 10915 |
| 2025-08-29 | 28.90 | $28.46 | 67906 |
| 2025-08-28 | 28.97 | $28.75 | 5600 |
| 2025-08-27 | 28.98 | $28.89 | 6400 |
| 2025-08-26 | 28.97 | $28.80 | 4527 |
| 2025-08-25 | 28.97 | $28.80 | 4527 |
| 2025-08-22 | 28.96 | $28.86 | 5000 |
| 2025-08-21 | 28.95 | $28.85 | 4928 |
| 2025-08-20 | 28.93 | $29.03 | 7100 |
| 2025-08-19 | 28.86 | $29.03 | 15623 |
| 2025-08-18 | 28.79 | $28.90 | 5800 |
| 2025-08-15 | 28.73 | $28.85 | 5249 |
| 2025-08-14 | 28.66 | $28.88 | 2643 |
| 2025-08-13 | 28.58 | $28.72 | 12633 |
| 2025-08-12 | 28.52 | $28.49 | 5800 |
| 2025-08-11 | 28.49 | $28.48 | 5414 |
| 2025-08-08 | 28.46 | $28.60 | 3000 |
| 2025-08-07 | 28.40 | $28.52 | 2100 |
| 2025-08-06 | 28.35 | $28.58 | 1800 |
| 2025-08-05 | 28.27 | $28.59 | 7625 |
| 2025-08-04 | 28.17 | $28.52 | 11400 |
| 2025-08-01 | 28.08 | $28.32 | 2300 |
| 2025-07-31 | 28.01 | $28.39 | 53100 |
| 2025-07-30 | 27.91 | $28.27 | 16600 |
| 2025-07-29 | 27.82 | $28.29 | 20500 |
| 2025-07-28 | 27.71 | $27.88 | 6038 |
| 2025-07-25 | 27.68 | $27.72 | 3200 |
| 2025-07-24 | 27.67 | $27.55 | 3034 |
| 2025-07-23 | 27.69 | $27.64 | 2845 |
| 2025-07-22 | 27.70 | $27.54 | 14012 |
| 2025-07-21 | 27.73 | $27.68 | 11900 |
| 2025-07-18 | 27.73 | $27.62 | 8000 |
| 2025-07-17 | 27.75 | $27.61 | 8617 |
| 2025-07-16 | 27.78 | $27.72 | 7200 |
| 2025-07-15 | 27.78 | $27.73 | 6400 |
| 2025-07-14 | 27.78 | $27.82 | 5400 |
| 2025-07-11 | 27.77 | $27.74 | 7100 |
| 2025-07-10 | 27.76 | $27.83 | 7422 |
| 2025-07-09 | 27.74 | $27.76 | 6408 |
| 2025-07-08 | 27.73 | $27.87 | 3400 |
| 2025-07-07 | 27.69 | $27.70 | 6821 |
| 2025-07-03 | 27.68 | $27.73 | 4000 |
| 2025-07-02 | 27.66 | $27.79 | 14400 |
| 2025-07-01 | 27.63 | $27.70 | 8400 |
| 2025-06-30 | 27.61 | $27.55 | 68002 |
| 2025-06-27 | 27.62 | $27.65 | 13000 |
| 2025-06-26 | 27.61 | $27.52 | 15503 |
| 2025-06-25 | 27.63 | $27.50 | 12200 |
| 2025-06-24 | 27.65 | $27.70 | 10103 |
| 2025-06-23 | 27.64 | $27.68 | 9346 |
| 2025-06-20 | 27.62 | $27.61 | 4448 |
| 2025-06-18 | 27.62 | $27.71 | 13737 |
| 2025-06-17 | 27.59 | $27.46 | 4535 |
| 2025-06-16 | 27.61 | $27.32 | 8604 |
| 2025-06-13 | 27.67 | $27.27 | 6248 |
| 2025-06-12 | 27.75 | $27.78 | 10707 |
| 2025-06-11 | 27.73 | $27.95 | 19038 |
| 2025-06-10 | 27.67 | $27.78 | 6142 |
| 2025-06-09 | 27.63 | $27.67 | 18332 |
| 2025-06-06 | 27.61 | $27.66 | 19000 |
| 2025-06-05 | 27.59 | $27.63 | 19100 |
| 2025-06-04 | 27.58 | $27.62 | 16900 |
| 2025-06-03 | 27.56 | $27.52 | 11448 |
| 2025-06-02 | 27.56 | $27.39 | 5943 |
| 2025-05-30 | 27.59 | $27.32 | 36000 |
| 2025-05-29 | 27.64 | $27.86 | 16829 |
| 2025-05-28 | 27.58 | $27.64 | 5826 |
| 2025-05-27 | 27.56 | $27.69 | 11012 |
| 2025-05-23 | 27.52 | $27.51 | 6500 |
| 2025-05-22 | 27.51 | $27.73 | 3200 |
| 2025-05-21 | 27.46 | $27.62 | 8400 |
| 2025-05-20 | 27.42 | $27.84 | 15200 |
| 2025-05-19 | 27.32 | $27.79 | 5510 |
| 2025-05-16 | 27.22 | $27.60 | 18300 |
| 2025-05-15 | 27.15 | $27.30 | 28438 |
| 2025-05-14 | 27.13 | $27.31 | 9748 |
| 2025-05-13 | 27.10 | $27.26 | 6500 |
| 2025-05-12 | 27.08 | $27.11 | 6252 |
| 2025-05-09 | 27.09 | $27.10 | 9900 |
| 2025-05-08 | 27.11 | $27.18 | 5800 |
| 2025-05-07 | 27.11 | $27.15 | 14434 |
| 2025-05-06 | 27.11 | $27.23 | 14300 |
| 2025-05-05 | 27.10 | $27.30 | 5811 |
| 2025-05-02 | 27.08 | $27.31 | 3300 |
| 2025-05-01 | 27.05 | $27.27 | 11400 |
| 2025-04-30 | 27.03 | $27.16 | 5540 |
| 2025-04-29 | 27.03 | $27.25 | 9800 |
| 2025-04-28 | 27.01 | $27.31 | 5000 |
| 2025-04-25 | 26.98 | $27.24 | 14600 |
| 2025-04-24 | 26.96 | $27.16 | 15947 |
| 2025-04-23 | 26.95 | $27.10 | 4325 |
| 2025-04-22 | 26.95 | $27.06 | 16330 |
| 2025-04-21 | 26.97 | $27.05 | 10900 |
| 2025-04-17 | 26.99 | $27.00 | 4705 |
| 2025-04-16 | 27.04 | $26.87 | 17900 |
| 2025-04-15 | 27.11 | $26.91 | 10888 |
| 2025-04-14 | 27.19 | $27.19 | 10908 |
| 2025-04-11 | 27.23 | $27.14 | 15722 |
| 2025-04-10 | 27.29 | $27.28 | 23936 |
| 2025-04-09 | 27.33 | $27.35 | 24500 |
| 2025-04-08 | 27.36 | $27.15 | 13500 |
| 2025-04-07 | 27.44 | $26.93 | 41642 |
| 2025-04-04 | 27.58 | $27.13 | 23300 |
| 2025-04-03 | 27.70 | $27.32 | 27600 |
| 2025-04-02 | 27.81 | $27.08 | 56686 |
| 2025-04-01 | 27.98 | $27.65 | 16700 |
| 2025-03-31 | 28.06 | $27.80 | 100104 |
| 2025-03-28 | 28.13 | $27.95 | 30800 |
| 2025-03-27 | 28.17 | $28.23 | 9338 |
| 2025-03-26 | 28.16 | $28.28 | 3500 |
| 2025-03-25 | 28.14 | $28.16 | 13925 |
| 2025-03-24 | 28.14 | $28.35 | 29100 |
| 2025-03-21 | 28.10 | $28.00 | 5700 |
| 2025-03-20 | 28.12 | $28.01 | 4900 |
| 2025-03-19 | 28.15 | $27.90 | 13300 |
| 2025-03-18 | 28.21 | $28.25 | 7346 |
| 2025-03-17 | 28.21 | $28.42 | 7900 |
| 2025-03-14 | 28.17 | $28.26 | 3649 |
| 2025-03-13 | 28.15 | $28.35 | 7844 |
| 2025-03-12 | 28.12 | $28.12 | 8200 |
| 2025-03-11 | 28.12 | $28.11 | 4633 |
| 2025-03-10 | 28.13 | $28.05 | 7300 |
| 2025-03-07 | 28.16 | $28.14 | 8100 |
| 2025-03-06 | 28.17 | $28.26 | 6425 |
| 2025-03-05 | 28.16 | $28.30 | 4432 |
| 2025-03-04 | 28.14 | $28.25 | 15000 |
| 2025-03-03 | 28.12 | $28.00 | 38000 |
| 2025-02-28 | 28.16 | $27.93 | 21919 |
| 2025-02-27 | 28.22 | $28.29 | 6300 |
| 2025-02-26 | 28.21 | $28.23 | 6537 |
| 2025-02-25 | 28.21 | $28.32 | 14200 |
| 2025-02-24 | 28.20 | $28.04 | 15048 |
| 2025-02-21 | 28.24 | $28.28 | 7500 |
| 2025-02-20 | 28.24 | $28.36 | 6735 |
| 2025-02-19 | 28.22 | $28.35 | 3202 |
| 2025-02-18 | 28.20 | $28.18 | 7200 |
| 2025-02-14 | 28.21 | $28.35 | 6000 |
| 2025-02-13 | 28.20 | $28.24 | 7300 |
| 2025-02-12 | 28.20 | $28.14 | 26400 |
| 2025-02-11 | 28.22 | $28.08 | 8900 |
| 2025-02-10 | 28.27 | $28.17 | 9138 |
| 2025-02-07 | 28.30 | $28.25 | 10622 |
| 2025-02-06 | 28.32 | $28.23 | 18200 |
| 2025-02-05 | 28.34 | $28.39 | 26700 |
| 2025-02-04 | 28.34 | $27.99 | 32400 |
| 2025-02-03 | 28.42 | $27.82 | 50100 |
| 2025-01-31 | 28.55 | $27.72 | 152432 |
| 2025-01-30 | 28.73 | $28.74 | 15500 |
| 2025-01-29 | 28.71 | $28.90 | 16600 |
| 2025-01-28 | 28.66 | $28.85 | 7700 |
| 2025-01-27 | 28.61 | $28.96 | 6429 |
| 2025-01-24 | 28.53 | $28.84 | 16900 |
| 2025-01-23 | 28.46 | $28.56 | 17428 |
| 2025-01-22 | 28.44 | $28.73 | 12400 |
| 2025-01-21 | 28.39 | $28.65 | 14028 |
| 2025-01-17 | 28.33 | $28.44 | 8700 |
| 2025-01-16 | 28.32 | $28.57 | 11425 |
| 2025-01-15 | 28.27 | $28.65 | 14025 |
| 2025-01-14 | 28.21 | $28.43 | 8400 |
| 2025-01-13 | 28.17 | $28.30 | 10300 |
| 2025-01-10 | 28.17 | $28.50 | 18300 |
| 2025-01-08 | 28.11 | $28.50 | 10300 |
| 2025-01-07 | 28.06 | $28.50 | 14600 |
| 2025-01-06 | 27.99 | $28.60 | 15400 |
| 2025-01-03 | 27.89 | $28.68 | 8200 |
| 2025-01-02 | 27.77 | $28.50 | 11523 |
| 2024-12-31 | 27.66 | $28.21 | 44800 |
| 2024-12-30 | 27.60 | $27.62 | 21144 |
| 2024-12-27 | 27.66 | $27.14 | 23031 |
| 2024-12-26 | 27.83 | $27.55 | 14100 |
| 2024-12-24 | 27.94 | $27.69 | 15145 |
| 2024-12-23 | 28.05 | $27.80 | 20018 |
| 2024-12-20 | 28.15 | $27.84 | 27200 |
| 2024-12-19 | 28.26 | $28.11 | 25200 |
| 2024-12-18 | 28.34 | $28.12 | 19800 |
| 2024-12-17 | 28.43 | $28.30 | 15708 |
| 2024-12-16 | 28.49 | $28.75 | 16532 |
| 2024-12-13 | 28.48 | $28.67 | 16500 |
| 2024-12-12 | 28.48 | $28.64 | 11837 |
| 2024-12-11 | 28.49 | $28.82 | 9411 |
| 2024-12-10 | 28.46 | $28.76 | 16476 |
| 2024-12-09 | 28.45 | $28.60 | 13305 |
| 2024-12-06 | 28.47 | $28.63 | 15128 |
| 2024-12-05 | 28.49 | $28.60 | 14041 |
| 2024-12-04 | 28.52 | $28.50 | 7125 |
| 2024-12-03 | 28.59 | $28.44 | 20118 |
| 2024-12-02 | 28.68 | $28.56 | 7900 |
| 2024-11-29 | 28.75 | $28.51 | 103600 |
| 2024-11-27 | 28.86 | $28.55 | 24500 |
| 2024-11-26 | 28.98 | $28.33 | 40837 |
| 2024-11-25 | 29.16 | $29.33 | 19700 |
| 2024-11-22 | 29.17 | $29.20 | 8417 |
| 2024-11-21 | 29.20 | $29.17 | 8837 |
| 2024-11-20 | 29.25 | $29.10 | 11900 |
| 2024-11-19 | 29.33 | $29.05 | 11000 |
| 2024-11-18 | 29.43 | $29.00 | 17900 |
| 2024-11-15 | 29.55 | $29.12 | 12700 |
| 2024-11-14 | 29.68 | $29.35 | 5546 |
| 2024-11-13 | 29.77 | $29.48 | 15721 |
| 2024-11-12 | 29.86 | $29.41 | 14849 |
| 2024-11-11 | 29.98 | $29.59 | 12526 |
| 2024-11-08 | 30.08 | $29.98 | 12100 |
| 2024-11-07 | 30.11 | $30.13 | 3800 |
| 2024-11-06 | 30.12 | $29.98 | 2742 |
| 2024-11-05 | 30.16 | $29.99 | 7334 |
| 2024-11-04 | 30.20 | $29.92 | 5300 |
| 2024-11-01 | 30.27 | $29.73 | 11026 |
| 2024-10-31 | 30.39 | $29.83 | 59600 |
| 2024-10-30 | 30.50 | $30.33 | 7100 |
| 2024-10-29 | 30.53 | $30.25 | 8100 |
| 2024-10-28 | 30.58 | $30.28 | 4715 |
| 2024-10-25 | 30.63 | $30.70 | 4829 |
| 2024-10-24 | 30.60 | $30.63 | 3200 |
| 2024-10-23 | 30.58 | $30.35 | 7739 |
| 2024-10-22 | 30.61 | $30.25 | 6112 |
| 2024-10-21 | 30.67 | $30.48 | 12300 |
| 2024-10-18 | 30.69 | $30.72 | 3000 |
| 2024-10-17 | 30.67 | $30.88 | 10148 |
| 2024-10-16 | 30.60 | $30.77 | 7700 |
| 2024-10-15 | 30.54 | $30.86 | 4300 |
| 2024-10-14 | 30.46 | $30.70 | 5000 |
| 2024-10-11 | 30.39 | $30.50 | 4000 |
| 2024-10-10 | 30.35 | $30.44 | 8500 |
| 2024-10-09 | 30.32 | $30.20 | 5500 |
| 2024-10-08 | 30.34 | $30.31 | 2447 |
| 2024-10-07 | 30.33 | $30.20 | 3500 |
| 2024-10-04 | 30.35 | $30.27 | 1222 |
| 2024-10-03 | 30.35 | $30.36 | 11125 |
| 2024-10-02 | 30.34 | $30.26 | 7144 |
| 2024-10-01 | 30.34 | $30.56 | 7700 |
| 2024-09-30 | 30.28 | $30.29 | 51100 |
| 2024-09-27 | 30.27 | $30.56 | 13304 |
| 2024-09-26 | 30.19 | $30.29 | 8706 |
| 2024-09-25 | 30.16 | $30.37 | 10737 |
| 2024-09-24 | 30.11 | $30.30 | 16900 |
| 2024-09-23 | 30.06 | $30.00 | 9700 |
| 2024-09-20 | 30.07 | $29.98 | 6900 |
| 2024-09-19 | 30.09 | $29.98 | 15614 |
| 2024-09-18 | 30.11 | $29.88 | 16018 |
| 2024-09-17 | 30.15 | $29.87 | 10800 |
| 2024-09-16 | 30.19 | $29.86 | 10900 |
| 2024-09-13 | 30.25 | $30.43 | 19619 |
| 2024-09-12 | 30.20 | $30.36 | 7802 |
| 2024-09-11 | 30.15 | $30.25 | 4200 |
| 2024-09-10 | 30.12 | $30.24 | 9100 |
| 2024-09-09 | 30.08 | $30.19 | 8236 |
| 2024-09-06 | 30.05 | $30.07 | 6600 |
| 2024-09-05 | 30.04 | $30.30 | 3400 |
| 2024-09-04 | 29.97 | $30.32 | 6827 |
| 2024-09-03 | 29.90 | $30.14 | 4534 |
| 2024-08-30 | 29.84 | $29.99 | 12000 |
| 2024-08-29 | 29.81 | $30.02 | 8500 |
| 2024-08-28 | 29.77 | $30.31 | 3341 |
| 2024-08-27 | 29.66 | $30.29 | 6600 |
| 2024-08-26 | 29.54 | $30.14 | 11365 |
| 2024-08-23 | 29.43 | $29.96 | 11200 |
| 2024-08-22 | 29.35 | $29.73 | 6100 |
| 2024-08-21 | 29.30 | $29.64 | 7510 |
| 2024-08-20 | 29.26 | $29.50 | 17200 |
| 2024-08-19 | 29.25 | $29.30 | 7100 |
| 2024-08-16 | 29.28 | $29.30 | 5531 |
| 2024-08-15 | 29.31 | $29.35 | 7955 |
| 2024-08-14 | 29.35 | $29.49 | 7300 |
| 2024-08-13 | 29.36 | $29.40 | 4700 |
| 2024-08-12 | 29.40 | $29.29 | 3100 |
| 2024-08-09 | 29.46 | $29.44 | 7900 |
| 2024-08-08 | 29.51 | $29.48 | 7300 |
| 2024-08-07 | 29.56 | $29.32 | 11619 |
| 2024-08-06 | 29.65 | $29.12 | 14637 |
| 2024-08-05 | 29.80 | $29.02 | 34303 |
| 2024-08-02 | 30.00 | $29.65 | 12600 |
| 2024-08-01 | 30.10 | $29.74 | 32200 |
| 2024-07-31 | 30.20 | $29.50 | 133728 |
| 2024-07-30 | 30.37 | $30.30 | 5306 |
| 2024-07-29 | 30.39 | $30.38 | 4700 |
| 2024-07-26 | 30.40 | $30.56 | 5109 |
| 2024-07-25 | 30.38 | $30.36 | 4200 |
| 2024-07-24 | 30.39 | $30.44 | 3039 |
| 2024-07-23 | 30.39 | $30.47 | 1000 |
| 2024-07-22 | 30.39 | $30.51 | 700 |
| 2024-07-19 | 30.37 | $30.52 | 3928 |
| 2024-07-18 | 30.35 | $30.53 | 3325 |
| 2024-07-17 | 30.33 | $30.60 | 10900 |
| 2024-07-16 | 30.29 | $30.39 | 3902 |
| 2024-07-15 | 30.29 | $30.42 | 8000 |
| 2024-07-12 | 30.29 | $30.32 | 4100 |
| 2024-07-11 | 30.30 | $30.24 | 7800 |
| 2024-07-10 | 30.34 | $30.00 | 8400 |
| 2024-07-09 | 30.43 | $30.09 | 17800 |
| 2024-07-08 | 30.52 | $30.33 | 8435 |
| 2024-07-05 | 30.58 | $30.64 | 2426 |
| 2024-07-03 | 30.57 | $30.92 | 14300 |
| 2024-07-02 | 30.51 | $30.80 | 5733 |
| 2024-07-01 | 30.47 | $30.65 | 5948 |
| 2024-06-28 | 30.45 | $30.68 | 35200 |
| 2024-06-27 | 30.43 | $30.37 | 10900 |
| 2024-06-26 | 30.46 | $30.03 | 10024 |
| 2024-06-25 | 30.58 | $30.17 | 1234 |
| 2024-06-24 | 30.68 | $30.18 | 13316 |
| 2024-06-21 | 30.80 | $29.70 | 97620 |
| 2024-06-20 | 31.05 | $29.90 | 19933 |
| 2024-06-18 | 31.28 | $30.13 | 19400 |
| 2024-06-17 | 31.51 | $30.36 | 17139 |
| 2024-06-14 | 31.72 | $31.10 | 12813 |
| 2024-06-13 | 31.81 | $31.50 | 7900 |
| 2024-06-12 | 31.83 | $31.60 | 7000 |
| 2024-06-11 | 31.83 | $32.25 | 7208 |
| 2024-06-10 | 31.69 | $31.95 | 2600 |
| 2024-06-07 | 31.58 | $32.09 | 14800 |
| 2024-06-06 | 31.43 | $31.70 | 21826 |
| 2024-06-05 | 31.33 | $31.74 | 10917 |
| 2024-06-04 | 31.20 | $31.64 | 4635 |
| 2024-06-03 | 31.08 | $31.68 | 36446 |
| 2024-05-31 | 30.92 | $33.28 | 107618 |
| 2024-05-30 | 30.40 | $30.37 | 10600 |
| 2024-05-29 | 30.41 | $30.36 | 4703 |
| 2024-05-28 | 30.43 | $30.54 | 5213 |
| 2024-05-24 | 30.41 | $30.52 | 2012 |
| 2024-05-23 | 30.39 | $30.68 | 15637 |
| 2024-05-22 | 30.33 | $30.21 | 15214 |
| 2024-05-21 | 30.37 | $30.50 | 6703 |
| 2024-05-20 | 30.34 | $30.72 | 2800 |
| 2024-05-17 | 30.27 | $30.36 | 11900 |
| 2024-05-16 | 30.27 | $30.64 | 8542 |
| 2024-05-15 | 30.21 | $30.50 | 8700 |
| 2024-05-14 | 30.16 | $30.39 | 6000 |
| 2024-05-13 | 30.14 | $30.28 | 5800 |
| 2024-05-10 | 30.13 | $30.29 | 7846 |
| 2024-05-09 | 30.12 | $30.24 | 13200 |
| 2024-05-08 | 30.12 | $30.19 | 7428 |
| 2024-05-07 | 30.14 | $30.33 | 7500 |
| 2024-05-06 | 30.13 | $30.30 | 19243 |
| 2024-05-03 | 30.12 | $30.45 | 17210 |
| 2024-05-02 | 30.09 | $30.56 | 6400 |
| 2024-05-01 | 30.02 | $30.30 | 11000 |
| 2024-04-30 | 30.01 | $30.19 | 7600 |
| 2024-04-29 | 30.01 | $30.16 | 6637 |
| 2024-04-26 | 30.03 | $30.07 | 6700 |
| 2024-04-25 | 30.07 | $30.20 | 5000 |
| 2024-04-24 | 30.10 | $30.26 | 2522 |
| 2024-04-23 | 30.11 | $30.24 | 10300 |
| 2024-04-22 | 30.14 | $30.03 | 7300 |
| 2024-04-19 | 30.21 | $30.16 | 2614 |
| 2024-04-18 | 30.28 | $30.07 | 8514 |
| 2024-04-17 | 30.37 | $30.40 | 9601 |
| 2024-04-16 | 30.42 | $30.00 | 4003 |
| 2024-04-15 | 30.56 | $29.90 | 14534 |
| 2024-04-12 | 30.74 | $30.30 | 3900 |
| 2024-04-11 | 30.87 | $30.20 | 6225 |
| 2024-04-10 | 31.05 | $30.63 | 12342 |
| 2024-04-09 | 31.16 | $30.49 | 20036 |
| 2024-04-08 | 31.32 | $30.76 | 6506 |
| 2024-04-05 | 31.46 | $31.11 | 3844 |
| 2024-04-04 | 31.54 | $30.92 | 20300 |
| 2024-04-03 | 31.67 | $31.30 | 17612 |
| 2024-04-02 | 31.75 | $31.38 | 13300 |
| 2024-04-01 | 31.82 | $31.85 | 21205 |
| 2024-03-28 | 31.80 | $31.09 | 43800 |
| 2024-03-27 | 31.94 | $31.77 | 5100 |
| 2024-03-26 | 31.96 | $31.78 | 3720 |
| 2024-03-25 | 31.97 | $31.60 | 6727 |
| 2024-03-22 | 32.03 | $31.65 | 1500 |
| 2024-03-21 | 32.08 | $32.03 | 10444 |
| 2024-03-20 | 32.06 | $32.08 | 18700 |
| 2024-03-19 | 32.02 | $31.98 | 18900 |
| 2024-03-18 | 32.00 | $31.47 | 13100 |
| 2024-03-15 | 32.08 | $31.64 | 11500 |
| 2024-03-14 | 32.14 | $31.99 | 6100 |
| 2024-03-13 | 32.13 | $32.24 | 6100 |
| 2024-03-12 | 32.06 | $32.22 | 6900 |
| 2024-03-11 | 31.99 | $32.05 | 5115 |
| 2024-03-08 | 31.93 | $32.12 | 6200 |
| 2024-03-07 | 31.85 | $32.07 | 10800 |
| 2024-03-06 | 31.77 | $31.96 | 5812 |
| 2024-03-05 | 31.69 | $31.90 | 9400 |
| 2024-03-04 | 31.61 | $31.67 | 12230 |
| 2024-03-01 | 31.57 | $31.67 | 4210 |
| 2024-02-29 | 31.52 | $31.94 | 29900 |
| 2024-02-28 | 31.40 | $31.50 | 6200 |
| 2024-02-27 | 31.35 | $31.38 | 9233 |
| 2024-02-26 | 31.32 | $31.45 | 3946 |
| 2024-02-23 | 31.27 | $31.44 | 5000 |
| 2024-02-22 | 31.21 | $31.28 | 7643 |
| 2024-02-21 | 31.18 | $31.32 | 7300 |
| 2024-02-20 | 31.13 | $31.14 | 5000 |
| 2024-02-16 | 31.11 | $31.00 | 11800 |
| 2024-02-15 | 31.12 | $31.30 | 2900 |
| 2024-02-14 | 31.06 | $31.24 | 3400 |
| 2024-02-13 | 31.00 | $31.30 | 3300 |
| 2024-02-12 | 30.93 | $31.20 | 5925 |
| 2024-02-09 | 30.86 | $30.87 | 5400 |
| 2024-02-08 | 30.85 | $30.95 | 6131 |
| 2024-02-07 | 30.82 | $30.76 | 15624 |
| 2024-02-06 | 30.82 | $30.76 | 1744 |
| 2024-02-05 | 30.83 | $30.73 | 7118 |
| 2024-02-02 | 30.84 | $30.93 | 7037 |
| 2024-02-01 | 30.81 | $31.00 | 13500 |
| 2024-01-31 | 30.76 | $30.87 | 4132 |
| 2024-01-30 | 30.73 | $30.94 | 6623 |
| 2024-01-29 | 30.68 | $31.00 | 8300 |
| 2024-01-26 | 30.61 | $30.94 | 2333 |
| 2024-01-25 | 30.54 | $30.57 | 7300 |
| 2024-01-24 | 30.54 | $30.74 | 4409 |
| 2024-01-23 | 30.50 | $30.83 | 5405 |
| 2024-01-22 | 30.44 | $30.42 | 4200 |
| 2024-01-19 | 30.45 | $30.42 | 7000 |
| 2024-01-18 | 30.47 | $30.45 | 11300 |
| 2024-01-17 | 30.48 | $30.43 | 5500 |
| 2024-01-16 | 30.51 | $30.45 | 5649 |
| 2024-01-12 | 30.53 | $30.35 | 7500 |
| 2024-01-11 | 30.57 | $30.25 | 7830 |
| 2024-01-10 | 30.64 | $30.12 | 4907 |
| 2024-01-09 | 30.76 | $30.45 | 12604 |
| 2024-01-08 | 30.82 | $30.56 | 4500 |
| 2024-01-05 | 30.87 | $30.52 | 13300 |
| 2024-01-04 | 30.93 | $30.62 | 17632 |
| 2024-01-03 | 30.98 | $30.80 | 2400 |
| 2024-01-02 | 31.00 | $30.68 | 15610 |
| 2023-12-29 | 31.05 | $30.94 | 17700 |
| 2023-12-28 | 31.06 | $30.50 | 8418 |
| 2023-12-27 | 31.15 | $30.56 | 8710 |
| 2023-12-26 | 31.24 | $30.28 | 18200 |
| 2023-12-22 | 31.41 | $31.01 | 17000 |
| 2023-12-21 | 31.45 | $30.58 | 10800 |
| 2023-12-20 | 31.58 | $31.10 | 9235 |
| 2023-12-19 | 31.62 | $30.96 | 21102 |
| 2023-12-18 | 31.69 | $31.64 | 9100 |
| 2023-12-15 | 31.63 | $32.24 | 105211 |
| 2023-12-14 | 31.43 | $31.69 | 41400 |
| 2023-12-13 | 31.31 | $31.55 | 42600 |
| 2023-12-12 | 31.19 | $31.85 | 14240 |
| 2023-12-11 | 30.99 | $31.63 | 16100 |
| 2023-12-08 | 30.80 | $31.46 | 17202 |
| 2023-12-07 | 30.61 | $30.93 | 4334 |
| 2023-12-06 | 30.50 | $30.70 | 7200 |
| 2023-12-05 | 30.43 | $30.82 | 9200 |
| 2023-12-04 | 30.31 | $30.45 | 9700 |
| 2023-12-01 | 30.25 | $30.87 | 16344 |
| 2023-11-30 | 30.09 | $30.96 | 52431 |
| 2023-11-29 | 29.89 | $29.80 | 6045 |
| 2023-11-28 | 29.89 | $30.01 | 7132 |
| 2023-11-27 | 29.86 | $29.90 | 8500 |
| 2023-11-24 | 29.83 | $30.06 | 5343 |
| 2023-11-22 | 29.78 | $29.96 | 9500 |
| 2023-11-21 | 29.73 | $29.85 | 5221 |
| 2023-11-20 | 29.70 | $29.75 | 11206 |
| 2023-11-17 | 29.68 | $29.75 | 4200 |
| 2023-11-16 | 29.66 | $29.98 | 4700 |
| 2023-11-15 | 29.59 | $30.19 | 5601 |
| 2023-11-14 | 29.46 | $30.16 | 12014 |
| 2023-11-13 | 29.32 | $29.85 | 6800 |
| 2023-11-10 | 29.23 | $29.38 | 11424 |
| 2023-11-09 | 29.21 | $29.20 | 10000 |
| 2023-11-08 | 29.24 | $29.30 | 10618 |
| 2023-11-07 | 29.24 | $29.49 | 2204 |
| 2023-11-06 | 29.21 | $29.59 | 12939 |
| 2023-11-03 | 29.16 | $29.57 | 16400 |
| 2023-11-02 | 29.10 | $29.74 | 3044 |
| 2023-11-01 | 29.00 | $29.37 | 3900 |
| 2023-10-31 | 28.97 | $29.13 | 10500 |
| 2023-10-30 | 28.98 | $28.85 | 5840 |
| 2023-10-27 | 29.05 | $28.88 | 1300 |
| 2023-10-26 | 29.13 | $28.81 | 6809 |
| 2023-10-25 | 29.24 | $29.00 | 25500 |
| 2023-10-24 | 29.33 | $29.17 | 6813 |
| 2023-10-23 | 29.40 | $29.10 | 9000 |
| 2023-10-20 | 29.50 | $29.22 | 12227 |
| 2023-10-19 | 29.59 | $29.14 | 7100 |
| 2023-10-18 | 29.72 | $29.37 | 4400 |
| 2023-10-17 | 29.81 | $29.37 | 16000 |
| 2023-10-16 | 29.93 | $29.52 | 28700 |
| 2023-10-13 | 30.03 | $29.75 | 7844 |
| 2023-10-12 | 30.10 | $29.82 | 19628 |
| 2023-10-11 | 30.16 | $30.03 | 7729 |
| 2023-10-10 | 30.19 | $30.02 | 8400 |
| 2023-10-09 | 30.23 | $30.11 | 7339 |
| 2023-10-06 | 30.26 | $30.07 | 2946 |
| 2023-10-05 | 30.30 | $30.02 | 3000 |
| 2023-10-04 | 30.35 | $30.00 | 7134 |
| 2023-10-03 | 30.42 | $29.97 | 16801 |
| 2023-10-02 | 30.51 | $30.25 | 25844 |
| 2023-09-29 | 30.55 | $30.60 | 36800 |
| 2023-09-28 | 30.52 | $30.52 | 17201 |
| 2023-09-27 | 30.50 | $30.30 | 5000 |
| 2023-09-26 | 30.53 | $30.39 | 9723 |
| 2023-09-25 | 30.54 | $30.54 | 10500 |
| 2023-09-22 | 30.52 | $30.48 | 4800 |
| 2023-09-21 | 30.51 | $30.26 | 1400 |
| 2023-09-20 | 30.54 | $30.50 | 16641 |
| 2023-09-19 | 30.52 | $30.46 | 11046 |
| 2023-09-18 | 30.51 | $30.45 | 14125 |
| 2023-09-15 | 30.50 | $30.03 | 3200 |
| 2023-09-14 | 30.57 | $30.74 | 5045 |
| 2023-09-13 | 30.50 | $30.60 | 9919 |
| 2023-09-12 | 30.45 | $30.60 | 4505 |
| 2023-09-11 | 30.39 | $30.56 | 3000 |
| 2023-09-08 | 30.33 | $30.42 | 8800 |
| 2023-09-07 | 30.29 | $30.40 | 7538 |
| 2023-09-06 | 30.24 | $30.45 | 3800 |
| 2023-09-05 | 30.18 | $30.57 | 4600 |
| 2023-09-01 | 30.08 | $30.51 | 7509 |
| 2023-08-31 | 29.97 | $30.56 | 61200 |
| 2023-08-30 | 29.83 | $29.90 | 8108 |
| 2023-08-29 | 29.82 | $29.82 | 5600 |
| 2023-08-28 | 29.81 | $29.80 | 3000 |
| 2023-08-25 | 29.81 | $29.76 | 2215 |
| 2023-08-24 | 29.82 | $29.74 | 1649 |
| 2023-08-23 | 29.83 | $29.78 | 6844 |
| 2023-08-22 | 29.84 | $29.76 | 5830 |
| 2023-08-21 | 29.85 | $29.71 | 12800 |
| 2023-08-18 | 29.87 | $29.81 | 3800 |
| 2023-08-17 | 29.88 | $29.80 | 6914 |
| 2023-08-16 | 29.89 | $29.80 | 5816 |
| 2023-08-15 | 29.90 | $29.85 | 6848 |
| 2023-08-14 | 29.90 | $29.83 | 4400 |
| 2023-08-11 | 29.90 | $29.92 | 4000 |
| 2023-08-10 | 29.88 | $29.88 | 3900 |
| 2023-08-09 | 29.87 | $29.86 | 7600 |
| 2023-08-08 | 29.87 | $29.76 | 4100 |
| 2023-08-07 | 29.88 | $29.94 | 5612 |
| 2023-08-04 | 29.85 | $29.85 | 4800 |
| 2023-08-03 | 29.84 | $29.82 | 5200 |
| 2023-08-02 | 29.83 | $29.80 | 15000 |
| 2023-08-01 | 29.82 | $29.75 | 6209 |
| 2023-07-31 | 29.83 | $29.94 | 16500 |
| 2023-07-28 | 29.79 | $29.75 | 3747 |
| 2023-07-27 | 29.78 | $29.76 | 4900 |
| 2023-07-26 | 29.78 | $29.96 | 11000 |
| 2023-07-25 | 29.73 | $29.79 | 5200 |
| 2023-07-24 | 29.70 | $29.78 | 3520 |
| 2023-07-21 | 29.67 | $29.62 | 7600 |
| 2023-07-20 | 29.68 | $29.58 | 5800 |
| 2023-07-19 | 29.69 | $29.56 | 8446 |
| 2023-07-18 | 29.70 | $29.44 | 21624 |
| 2023-07-17 | 29.74 | $29.61 | 14200 |
| 2023-07-14 | 29.76 | $29.82 | 6500 |
| 2023-07-13 | 29.73 | $29.70 | 7511 |
| 2023-07-12 | 29.72 | $29.71 | 6800 |
| 2023-07-11 | 29.70 | $29.71 | 10711 |
| 2023-07-10 | 29.69 | $29.72 | 11340 |
| 2023-07-07 | 29.66 | $29.75 | 5212 |
| 2023-07-06 | 29.63 | $29.71 | 6619 |
| 2023-07-05 | 29.60 | $29.79 | 18900 |
| 2023-07-03 | 29.54 | $29.94 | 14900 |
| 2023-06-30 | 29.45 | $29.95 | 82636 |
| 2023-06-29 | 29.33 | $29.47 | 12702 |
| 2023-06-28 | 29.30 | $29.45 | 3946 |
| 2023-06-27 | 29.27 | $29.25 | 12500 |
| 2023-06-26 | 29.28 | $29.16 | 6700 |
| 2023-06-23 | 29.30 | $29.07 | 2500 |
| 2023-06-22 | 29.35 | $29.10 | 4507 |
| 2023-06-21 | 29.40 | $29.07 | 5634 |
| 2023-06-20 | 29.46 | $29.10 | 9423 |
| 2023-06-16 | 29.53 | $29.06 | 10007 |
| 2023-06-15 | 29.61 | $29.41 | 6400 |
| 2023-06-14 | 29.64 | $29.31 | 8500 |
| 2023-06-13 | 29.69 | $29.75 | 6025 |
| 2023-06-12 | 29.65 | $29.75 | 16534 |
| 2023-06-09 | 29.60 | $29.85 | 4439 |
| 2023-06-08 | 29.53 | $29.63 | 4238 |
| 2023-06-07 | 29.49 | $29.77 | 11800 |
| 2023-06-06 | 29.41 | $29.93 | 4900 |
| 2023-06-05 | 29.29 | $29.85 | 9112 |
| 2023-06-02 | 29.16 | $29.79 | 15404 |
| 2023-06-01 | 29.02 | $29.57 | 18701 |
| 2023-05-31 | 28.91 | $29.51 | 63115 |
| 2023-05-30 | 28.79 | $29.00 | 4234 |
| 2023-05-26 | 28.77 | $28.83 | 5826 |
| 2023-05-25 | 28.77 | $28.75 | 4600 |
| 2023-05-24 | 28.79 | $28.94 | 6449 |
| 2023-05-23 | 28.78 | $29.05 | 4349 |
| 2023-05-22 | 28.75 | $29.08 | 9900 |
| 2023-05-19 | 28.70 | $28.88 | 6919 |
| 2023-05-18 | 28.69 | $28.77 | 11226 |
| 2023-05-17 | 28.70 | $28.59 | 14022 |
| 2023-05-16 | 28.75 | $28.43 | 4800 |
| 2023-05-15 | 28.85 | $28.56 | 8400 |
| 2023-05-12 | 28.94 | $28.65 | 14533 |
| 2023-05-11 | 29.02 | $28.85 | 17800 |
| 2023-05-10 | 29.07 | $28.95 | 3600 |
| 2023-05-09 | 29.12 | $29.03 | 3949 |
| 2023-05-08 | 29.15 | $28.92 | 4400 |
| 2023-05-05 | 29.22 | $28.84 | 13547 |
| 2023-05-04 | 29.31 | $28.78 | 8500 |
| 2023-05-03 | 29.43 | $28.87 | 29400 |
| 2023-05-02 | 29.55 | $29.40 | 16743 |
| 2023-05-01 | 29.57 | $29.45 | 14407 |
| 2023-04-28 | 29.59 | $29.77 | 40100 |
| 2023-04-27 | 29.55 | $29.60 | 12008 |
| 2023-04-26 | 29.53 | $29.43 | 2024 |
| 2023-04-25 | 29.55 | $29.45 | 10300 |
| 2023-04-24 | 29.57 | $29.32 | 3701 |
| 2023-04-21 | 29.61 | $29.22 | 14636 |
| 2023-04-20 | 29.68 | $29.32 | 8140 |
| 2023-04-19 | 29.75 | $29.75 | 17300 |
| 2023-04-18 | 29.73 | $29.61 | 8100 |
| 2023-04-17 | 29.74 | $29.60 | 5419 |
| 2023-04-14 | 29.75 | $29.77 | 13300 |
| 2023-04-13 | 29.72 | $29.98 | 8200 |
| 2023-04-12 | 29.64 | $29.98 | 6400 |
| 2023-04-11 | 29.56 | $29.98 | 10900 |
| 2023-04-10 | 29.45 | $29.70 | 13734 |
| 2023-04-06 | 29.39 | $29.50 | 3615 |
| 2023-04-05 | 29.36 | $29.70 | 1821 |
| 2023-04-04 | 29.29 | $29.70 | 12741 |
| 2023-04-03 | 29.20 | $29.44 | 26431 |
| 2023-03-31 | 29.15 | $29.59 | 46520 |
| 2023-03-30 | 29.07 | $29.17 | 7324 |
| 2023-03-29 | 29.05 | $29.08 | 8500 |
| 2023-03-28 | 29.06 | $28.94 | 7618 |
| 2023-03-27 | 29.10 | $28.91 | 10100 |
| 2023-03-24 | 29.15 | $28.79 | 10200 |
| 2023-03-23 | 29.23 | $29.13 | 29032 |
| 2023-03-22 | 29.26 | $28.75 | 11635 |
| 2023-03-21 | 29.37 | $28.82 | 16626 |
| 2023-03-20 | 29.48 | $28.80 | 14400 |
| 2023-03-17 | 29.62 | $29.30 | 6100 |
| 2023-03-16 | 29.67 | $29.35 | 6506 |
| 2023-03-15 | 29.72 | $29.52 | 7830 |
| 2023-03-14 | 29.74 | $29.64 | 9741 |
| 2023-03-13 | 29.73 | $29.40 | 25127 |
| 2023-03-10 | 29.78 | $29.51 | 7600 |
| 2023-03-09 | 29.80 | $29.55 | 10400 |
| 2023-03-08 | 29.83 | $29.85 | 8100 |
| 2023-03-07 | 29.79 | $29.77 | 5847 |
| 2023-03-06 | 29.75 | $29.88 | 11700 |
| 2023-03-03 | 29.69 | $29.75 | 13200 |
| 2023-03-02 | 29.65 | $29.52 | 18002 |
| 2023-03-01 | 29.64 | $29.60 | 7818 |
| 2023-02-28 | 29.61 | $29.88 | 33724 |
| 2023-02-27 | 29.52 | $29.50 | 18311 |
| 2023-02-24 | 29.49 | $29.51 | 1621 |
| 2023-02-23 | 29.46 | $29.36 | 4500 |
| 2023-02-22 | 29.44 | $29.44 | 12240 |
| 2023-02-21 | 29.41 | $29.40 | 17400 |
| 2023-02-17 | 29.38 | $29.62 | 15300 |
| 2023-02-16 | 29.30 | $29.26 | 4009 |
| 2023-02-15 | 29.27 | $29.33 | 13300 |
| 2023-02-14 | 29.23 | $29.36 | 1200 |
| 2023-02-13 | 29.17 | $29.33 | 9316 |
| 2023-02-10 | 29.11 | $29.06 | 11917 |
| 2023-02-09 | 29.10 | $29.03 | 5100 |
| 2023-02-08 | 29.08 | $28.95 | 1923 |
| 2023-02-07 | 29.08 | $28.92 | 7622 |
| 2023-02-06 | 29.08 | $28.80 | 4239 |
| 2023-02-03 | 29.11 | $29.39 | 3036 |
| 2023-02-02 | 29.02 | $29.32 | 10639 |
| 2023-02-01 | 28.92 | $29.09 | 12300 |
| 2023-01-31 | 28.86 | $29.25 | 13634 |
| 2023-01-30 | 28.75 | $29.02 | 11514 |
| 2023-01-27 | 28.67 | $29.00 | 14000 |
| 2023-01-26 | 28.58 | $28.73 | 20202 |
| 2023-01-25 | 28.53 | $28.70 | 15645 |
| 2023-01-24 | 28.48 | $28.36 | 9000 |
| 2023-01-23 | 28.50 | $28.65 | 6300 |
| 2023-01-20 | 28.45 | $28.65 | 23100 |
| 2023-01-19 | 28.40 | $28.55 | 6600 |
| 2023-01-18 | 28.36 | $28.45 | 7943 |
| 2023-01-17 | 28.33 | $28.39 | 9402 |
| 2023-01-13 | 28.31 | $28.09 | 5345 |
| 2023-01-12 | 28.35 | $28.13 | 11916 |
| 2023-01-11 | 28.39 | $28.32 | 10333 |
| 2023-01-10 | 28.39 | $28.60 | 7300 |
| 2023-01-09 | 28.33 | $28.50 | 10200 |
| 2023-01-06 | 28.29 | $28.64 | 14300 |
| 2023-01-05 | 28.21 | $28.75 | 12000 |
| 2023-01-04 | 28.09 | $28.70 | 19500 |
| 2023-01-03 | 27.96 | $28.35 | 8500 |
| 2022-12-30 | 27.89 | $28.05 | 32300 |
| 2022-12-29 | 27.87 | $27.43 | 6124 |
| 2022-12-28 | 27.97 | $27.51 | 11115 |
| 2022-12-27 | 28.08 | $27.66 | 10700 |
| 2022-12-23 | 28.18 | $27.89 | 9727 |
| 2022-12-22 | 28.24 | $28.03 | 13100 |
| 2022-12-21 | 28.28 | $28.11 | 11400 |
| 2022-12-20 | 28.31 | $27.97 | 5142 |
| 2022-12-19 | 28.37 | $28.19 | 7505 |
| 2022-12-16 | 28.40 | $27.92 | 21300 |
| 2022-12-15 | 28.49 | $28.25 | 5346 |
| 2022-12-14 | 28.52 | $28.69 | 8400 |
| 2022-12-13 | 28.47 | $28.80 | 7921 |
| 2022-12-12 | 28.38 | $28.44 | 8800 |
| 2022-12-09 | 28.35 | $28.15 | 14802 |
| 2022-12-08 | 28.38 | $28.41 | 8047 |
| 2022-12-07 | 28.36 | $28.43 | 8840 |
| 2022-12-06 | 28.33 | $28.25 | 5900 |
| 2022-12-05 | 28.33 | $28.05 | 12100 |
| 2022-12-02 | 28.37 | $28.49 | 5100 |
| 2022-12-01 | 28.33 | $28.41 | 6443 |
| 2022-11-30 | 28.29 | $28.37 | 10038 |
| 2022-11-29 | 28.26 | $27.95 | 14400 |
| 2022-11-28 | 28.31 | $28.41 | 2316 |
| 2022-11-25 | 28.27 | $28.46 | 3100 |
| 2022-11-23 | 28.21 | $28.22 | 11800 |
| 2022-11-22 | 28.19 | $28.36 | 8800 |
| 2022-11-21 | 28.14 | $28.18 | 15927 |
| 2022-11-18 | 28.11 | $28.65 | 7700 |
| 2022-11-17 | 27.99 | $28.86 | 11038 |
| 2022-11-16 | 27.79 | $28.76 | 2000 |
| 2022-11-15 | 27.59 | $28.75 | 13617 |
| 2022-11-14 | 27.36 | $28.15 | 9000 |
| 2022-11-11 | 27.22 | $28.01 | 33109 |
| 2022-11-10 | 27.09 | $27.62 | 19100 |
| 2022-11-09 | 27.02 | $27.26 | 7507 |
| 2022-11-08 | 27.02 | $27.58 | 12521 |
| 2022-11-07 | 26.95 | $27.23 | 12412 |
| 2022-11-04 | 26.95 | $27.06 | 9945 |
| 2022-11-03 | 26.98 | $27.05 | 15201 |
| 2022-11-02 | 27.03 | $27.42 | 15926 |
| 2022-11-01 | 27.01 | $27.06 | 7400 |
| 2022-10-31 | 27.07 | $27.11 | 23810 |
| 2022-10-28 | 27.13 | $27.30 | 6200 |
| 2022-10-27 | 27.16 | $27.20 | 13442 |
| 2022-10-26 | 27.22 | $27.19 | 9100 |
| 2022-10-25 | 27.30 | $27.22 | 12613 |
| 2022-10-24 | 27.38 | $27.37 | 12000 |
| 2022-10-21 | 27.46 | $27.42 | 7300 |
| 2022-10-20 | 27.53 | $27.46 | 6043 |
| 2022-10-19 | 27.62 | $27.51 | 4033 |
| 2022-10-18 | 27.70 | $27.74 | 14500 |
| 2022-10-17 | 27.76 | $27.63 | 16900 |
| 2022-10-14 | 27.86 | $27.95 | 11834 |
| 2022-10-13 | 27.90 | $27.65 | 18546 |
| 2022-10-12 | 28.02 | $27.94 | 26124 |
| 2022-10-11 | 28.11 | $27.91 | 4516 |
| 2022-10-10 | 28.21 | $27.78 | 14900 |
| 2022-10-07 | 28.36 | $28.29 | 8012 |
| 2022-10-06 | 28.43 | $28.65 | 6102 |
| 2022-10-05 | 28.44 | $28.84 | 14041 |
| 2022-10-04 | 28.41 | $29.14 | 13300 |
| 2022-10-03 | 28.32 | $28.71 | 10700 |
| 2022-09-30 | 28.31 | $28.51 | 74440 |
| 2022-09-29 | 28.34 | $27.77 | 11900 |
| 2022-09-28 | 28.53 | $27.92 | 19500 |
| 2022-09-27 | 28.73 | $27.93 | 6501 |
| 2022-09-26 | 28.96 | $27.59 | 31900 |
| 2022-09-23 | 29.31 | $27.75 | 34400 |
| 2022-09-22 | 29.67 | $28.16 | 39321 |
| 2022-09-21 | 30.01 | $29.60 | 2200 |
| 2022-09-20 | 30.11 | $29.71 | 8724 |
| 2022-09-19 | 30.19 | $29.83 | 7000 |
| 2022-09-16 | 30.26 | $30.27 | 4738 |
| 2022-09-15 | 30.25 | $30.19 | 7239 |
| 2022-09-14 | 30.26 | $30.20 | 11000 |
| 2022-09-13 | 30.26 | $30.18 | 9400 |
| 2022-09-12 | 30.27 | $30.12 | 8200 |
| 2022-09-09 | 30.29 | $30.15 | 3312 |
| 2022-09-08 | 30.31 | $30.04 | 10200 |
| 2022-09-07 | 30.36 | $30.06 | 19900 |
| 2022-09-06 | 30.40 | $30.06 | 21334 |
| 2022-09-02 | 30.46 | $30.41 | 5131 |
| 2022-09-01 | 30.44 | $30.56 | 14800 |
| 2022-08-31 | 30.39 | $30.77 | 14527 |
| 2022-08-30 | 30.29 | $30.54 | 4100 |
| 2022-08-29 | 30.22 | $30.25 | 5200 |
| 2022-08-26 | 30.20 | $30.20 | 6800 |
| 2022-08-25 | 30.18 | $30.18 | 4600 |
| 2022-08-24 | 30.17 | $30.18 | 7509 |
| 2022-08-23 | 30.15 | $30.03 | 9128 |
| 2022-08-22 | 30.16 | $30.25 | 5300 |
| 2022-08-19 | 30.12 | $30.18 | 7319 |
| 2022-08-18 | 30.09 | $30.10 | 1308 |
| 2022-08-17 | 30.08 | $30.00 | 4900 |
| 2022-08-16 | 30.08 | $30.24 | 7500 |
| 2022-08-15 | 30.03 | $30.25 | 5400 |
| 2022-08-12 | 29.97 | $30.15 | 12017 |
| 2022-08-11 | 29.92 | $30.13 | 5100 |
| 2022-08-10 | 29.87 | $29.90 | 1423 |
| 2022-08-09 | 29.86 | $30.02 | 8700 |
| 2022-08-08 | 29.81 | $30.15 | 4300 |
| 2022-08-05 | 29.74 | $30.03 | 7500 |
| 2022-08-04 | 29.68 | $30.12 | 3200 |
| 2022-08-03 | 29.58 | $30.23 | 10500 |
| 2022-08-02 | 29.45 | $30.18 | 7300 |
| 2022-08-01 | 29.32 | $30.15 | 5942 |
| 2022-07-29 | 29.16 | $29.89 | 31500 |
| 2022-07-28 | 29.04 | $29.12 | 10300 |
| 2022-07-27 | 29.06 | $29.05 | 6439 |
| 2022-07-26 | 29.11 | $29.10 | 18000 |
| 2022-07-25 | 29.15 | $29.85 | 12600 |
| 2022-07-22 | 29.04 | $29.68 | 4702 |
| 2022-07-21 | 28.95 | $29.61 | 3922 |
| 2022-07-20 | 28.87 | $29.72 | 12418 |
| 2022-07-19 | 28.75 | $29.65 | 18500 |
| 2022-07-18 | 28.63 | $29.29 | 5100 |
| 2022-07-15 | 28.58 | $29.00 | 6905 |
| 2022-07-14 | 28.58 | $28.84 | 2800 |
| 2022-07-13 | 28.62 | $28.80 | 9833 |
| 2022-07-12 | 28.67 | $28.80 | 6600 |
| 2022-07-11 | 28.74 | $28.71 | 7848 |
| 2022-07-08 | 28.85 | $28.64 | 16404 |
| 2022-07-07 | 29.00 | $28.83 | 18343 |
| 2022-07-06 | 29.13 | $29.10 | 12300 |
| 2022-07-05 | 29.23 | $29.12 | 11900 |
| 2022-07-01 | 29.35 | $29.32 | 17300 |
| 2022-06-30 | 29.45 | $29.69 | 27325 |
| 2022-06-29 | 29.49 | $29.26 | 15535 |
| 2022-06-28 | 29.64 | $28.96 | 13500 |
| 2022-06-27 | 29.87 | $28.35 | 45310 |
| 2022-06-24 | 30.28 | $28.81 | 41100 |
| 2022-06-23 | 30.66 | $29.50 | 19100 |
| 2022-06-22 | 30.95 | $29.65 | 34733 |
| 2022-06-21 | 31.27 | $29.56 | 83439 |
| 2022-06-17 | 31.66 | $29.83 | 160400 |
| 2022-06-16 | 32.05 | $30.85 | 24145 |
| 2022-06-15 | 32.28 | $32.26 | 29303 |
| 2022-06-14 | 32.26 | $31.67 | 13900 |
| 2022-06-13 | 32.36 | $32.00 | 33300 |
| 2022-06-10 | 32.40 | $32.30 | 15900 |
| 2022-06-09 | 32.39 | $32.75 | 8339 |
| 2022-06-08 | 32.27 | $32.90 | 5504 |
| 2022-06-07 | 32.11 | $32.58 | 9549 |
| 2022-06-06 | 31.98 | $32.38 | 4214 |
| 2022-06-03 | 31.87 | $32.32 | 33907 |
| 2022-06-02 | 31.76 | $32.18 | 16700 |
| 2022-06-01 | 31.66 | $32.20 | 14810 |
| 2022-05-31 | 31.54 | $32.09 | 35232 |
| 2022-05-27 | 31.42 | $31.75 | 23300 |
| 2022-05-26 | 31.35 | $31.75 | 4349 |
| 2022-05-25 | 31.27 | $31.75 | 10300 |
| 2022-05-24 | 31.19 | $31.19 | 6000 |
| 2022-05-23 | 31.20 | $31.05 | 12134 |
| 2022-05-20 | 31.25 | $30.88 | 13700 |
| 2022-05-19 | 31.35 | $31.10 | 12149 |
| 2022-05-18 | 31.41 | $31.07 | 12400 |
| 2022-05-17 | 31.49 | $31.27 | 9435 |
| 2022-05-16 | 31.54 | $31.29 | 16648 |
| 2022-05-13 | 31.59 | $31.60 | 10047 |
| 2022-05-12 | 31.59 | $31.70 | 20707 |
| 2022-05-11 | 31.57 | $31.36 | 15348 |
| 2022-05-10 | 31.61 | $31.69 | 15700 |
| 2022-05-09 | 31.60 | $31.80 | 14900 |
| 2022-05-06 | 31.55 | $31.76 | 18821 |
| 2022-05-05 | 31.51 | $32.26 | 13600 |
| 2022-05-04 | 31.36 | $32.16 | 18701 |
| 2022-05-03 | 31.20 | $31.70 | 17100 |
| 2022-05-02 | 31.12 | $31.48 | 33700 |
| 2022-04-29 | 31.07 | $31.26 | 45500 |
| 2022-04-28 | 31.06 | $31.00 | 5224 |
| 2022-04-27 | 31.10 | $30.68 | 14006 |
| 2022-04-26 | 31.22 | $30.60 | 25844 |
| 2022-04-25 | 31.38 | $31.03 | 25340 |
| 2022-04-22 | 31.48 | $30.72 | 16832 |
| 2022-04-21 | 31.66 | $30.82 | 39400 |
| 2022-04-20 | 31.84 | $31.47 | 20544 |
| 2022-04-19 | 31.92 | $31.50 | 25347 |
| 2022-04-18 | 32.00 | $31.68 | 30036 |
| 2022-04-14 | 32.06 | $31.75 | 45600 |
| 2022-04-13 | 32.11 | $31.86 | 10922 |
| 2022-04-12 | 32.14 | $31.78 | 18525 |
| 2022-04-11 | 32.20 | $31.78 | 57900 |
| 2022-04-08 | 32.26 | $32.07 | 19300 |
| 2022-04-07 | 32.28 | $32.13 | 43700 |
| 2022-04-06 | 32.28 | $32.23 | 13700 |
| 2022-04-05 | 32.25 | $32.00 | 24932 |
| 2022-04-04 | 32.27 | $32.31 | 24000 |
| 2022-04-01 | 32.23 | $32.18 | 14800 |
| 2022-03-31 | 32.21 | $32.30 | 51206 |
| 2022-03-30 | 32.15 | $32.09 | 9812 |
| 2022-03-29 | 32.13 | $32.03 | 22839 |
| 2022-03-28 | 32.12 | $31.90 | 24414 |
| 2022-03-25 | 32.13 | $31.99 | 10100 |
| 2022-03-24 | 32.12 | $31.90 | 13700 |
| 2022-03-23 | 32.13 | $31.97 | 15312 |
| 2022-03-22 | 32.12 | $32.20 | 16200 |
| 2022-03-21 | 32.06 | $32.26 | 17700 |
| 2022-03-18 | 31.97 | $32.16 | 29801 |
| 2022-03-17 | 31.89 | $32.13 | 18234 |
| 2022-03-16 | 31.80 | $32.11 | 17800 |
| 2022-03-15 | 31.70 | $32.23 | 31723 |
| 2022-03-14 | 31.55 | $31.62 | 54648 |
| 2022-03-11 | 31.51 | $31.70 | 15315 |
| 2022-03-10 | 31.45 | $31.70 | 15800 |
| 2022-03-09 | 31.37 | $31.55 | 20445 |
| 2022-03-08 | 31.31 | $31.50 | 36700 |
| 2022-03-07 | 31.25 | $31.19 | 21948 |
| 2022-03-04 | 31.25 | $31.35 | 33900 |
| 2022-03-03 | 31.21 | $31.44 | 8549 |
| 2022-03-02 | 31.14 | $31.41 | 16900 |
| 2022-03-01 | 31.07 | $31.39 | 22125 |
| 2022-02-28 | 30.99 | $31.15 | 63600 |
| 2022-02-25 | 30.95 | $31.26 | 21815 |
| 2022-02-24 | 30.88 | $30.96 | 29137 |
| 2022-02-23 | 30.86 | $30.73 | 18000 |
| 2022-02-22 | 30.89 | $30.95 | 11900 |
| 2022-02-18 | 30.87 | $30.90 | 6510 |
| 2022-02-17 | 30.86 | $30.73 | 18600 |
| 2022-02-16 | 30.89 | $30.85 | 10207 |
| 2022-02-15 | 30.89 | $30.81 | 56000 |
| 2022-02-14 | 30.90 | $30.97 | 20141 |
| 2022-02-11 | 30.89 | $30.94 | 11319 |
| 2022-02-10 | 30.87 | $30.92 | 40445 |
| 2022-02-09 | 30.85 | $30.80 | 25428 |
| 2022-02-08 | 30.86 | $30.82 | 21042 |
| 2022-02-07 | 30.87 | $30.92 | 17543 |
| 2022-02-04 | 30.85 | $30.76 | 28800 |
| 2022-02-03 | 30.87 | $31.02 | 9900 |
| 2022-02-02 | 30.83 | $31.08 | 20300 |
| 2022-02-01 | 30.78 | $31.00 | 20447 |
| 2022-01-31 | 30.73 | $31.00 | 28003 |
| 2022-01-28 | 30.68 | $30.50 | 8300 |
| 2022-01-27 | 30.72 | $30.50 | 39700 |
| 2022-01-26 | 30.77 | $30.52 | 26813 |
| 2022-01-25 | 30.82 | $30.75 | 3000 |
| 2022-01-24 | 30.84 | $30.76 | 32912 |
| 2022-01-21 | 30.85 | $30.74 | 39103 |
| 2022-01-20 | 30.87 | $30.81 | 4500 |
| 2022-01-19 | 30.87 | $30.75 | 4100 |
| 2022-01-18 | 30.90 | $30.63 | 21318 |
| 2022-01-14 | 30.94 | $31.07 | 6842 |
| 2022-01-13 | 30.91 | $31.06 | 8323 |
| 2022-01-12 | 30.87 | $30.87 | 10100 |
| 2022-01-11 | 30.86 | $30.89 | 14446 |
| 2022-01-10 | 30.85 | $30.88 | 10000 |
| 2022-01-07 | 30.83 | $30.90 | 8233 |
| 2022-01-06 | 30.81 | $30.92 | 20003 |
| 2022-01-05 | 30.79 | $30.78 | 10525 |
| 2022-01-04 | 30.78 | $30.72 | 16402 |
| 2022-01-03 | 30.79 | $30.80 | 15003 |
| 2021-12-31 | 30.79 | $30.90 | 55300 |
| 2021-12-30 | 30.76 | $30.80 | 7410 |
| 2021-12-29 | 30.75 | $30.77 | 4819 |
| 2021-12-28 | 30.74 | $30.69 | 9300 |
| 2021-12-27 | 30.75 | $30.61 | 7706 |
| 2021-12-23 | 30.77 | $30.67 | 14800 |
| 2021-12-22 | 30.79 | $30.81 | 17900 |
| 2021-12-21 | 30.78 | $30.76 | 17809 |
| 2021-12-20 | 30.78 | $30.70 | 10100 |
| 2021-12-17 | 30.79 | $30.51 | 21900 |
| 2021-12-16 | 30.84 | $30.80 | 9422 |
| 2021-12-15 | 30.83 | $30.84 | 11518 |
| 2021-12-14 | 30.82 | $30.75 | 19800 |
| 2021-12-13 | 30.83 | $30.87 | 10800 |
| 2021-12-10 | 30.81 | $30.75 | 23500 |
| 2021-12-09 | 30.81 | $30.91 | 14600 |
| 2021-12-08 | 30.78 | $30.92 | 12400 |
| 2021-12-07 | 30.74 | $30.91 | 8038 |
| 2021-12-06 | 30.69 | $30.80 | 12100 |
| 2021-12-03 | 30.66 | $30.86 | 20100 |
| 2021-12-02 | 30.62 | $30.75 | 12900 |
| 2021-12-01 | 30.59 | $30.79 | 26300 |
| 2021-11-30 | 30.54 | $30.53 | 23809 |
| 2021-11-29 | 30.54 | $30.65 | 15100 |
| 2021-11-26 | 30.52 | $30.64 | 6040 |
| 2021-11-24 | 30.50 | $30.66 | 3900 |
| 2021-11-23 | 30.47 | $30.45 | 8000 |
| 2021-11-22 | 30.47 | $30.41 | 10810 |
| 2021-11-19 | 30.49 | $30.33 | 3300 |
| 2021-11-18 | 30.53 | $30.23 | 7200 |
| 2021-11-17 | 30.59 | $30.21 | 6943 |
| 2021-11-16 | 30.67 | $30.47 | 28045 |
| 2021-11-15 | 30.71 | $30.22 | 42100 |
| 2021-11-12 | 30.80 | $30.49 | 45900 |
| 2021-11-11 | 30.86 | $30.76 | 9000 |
| 2021-11-10 | 30.86 | $30.80 | 14900 |
| 2021-11-09 | 30.86 | $30.91 | 4200 |
| 2021-11-08 | 30.83 | $30.98 | 11032 |
| 2021-11-05 | 30.78 | $30.94 | 14543 |
| 2021-11-04 | 30.73 | $30.89 | 22911 |
| 2021-11-03 | 30.68 | $31.00 | 8102 |
| 2021-11-02 | 30.60 | $30.98 | 12222 |
| 2021-11-01 | 30.50 | $30.90 | 19116 |
| 2021-10-29 | 30.42 | $30.60 | 12334 |
| 2021-10-28 | 30.38 | $30.31 | 6200 |
| 2021-10-27 | 30.39 | $30.34 | 6311 |
| 2021-10-26 | 30.41 | $30.44 | 3600 |
| 2021-10-25 | 30.40 | $30.35 | 23200 |
| 2021-10-22 | 30.41 | $30.44 | 16347 |
| 2021-10-21 | 30.40 | $30.51 | 5823 |
| 2021-10-20 | 30.38 | $30.52 | 3430 |
| 2021-10-19 | 30.36 | $30.49 | 5947 |
| 2021-10-18 | 30.33 | $30.22 | 6416 |
| 2021-10-15 | 30.36 | $30.29 | 4400 |
| 2021-10-14 | 30.38 | $30.49 | 9100 |
| 2021-10-13 | 30.35 | $30.42 | 22600 |
| 2021-10-12 | 30.34 | $30.21 | 6325 |
| 2021-10-11 | 30.38 | $30.28 | 2304 |
| 2021-10-08 | 30.40 | $30.17 | 10732 |
| 2021-10-07 | 30.45 | $30.18 | 8300 |
| 2021-10-06 | 30.51 | $30.19 | 9300 |
| 2021-10-05 | 30.57 | $30.07 | 33400 |
| 2021-10-04 | 30.67 | $30.23 | 9400 |
| 2021-10-01 | 30.75 | $30.85 | 27900 |
| 2021-09-30 | 30.71 | $30.90 | 30309 |
| 2021-09-29 | 30.66 | $30.61 | 4900 |
| 2021-09-28 | 30.65 | $30.21 | 14509 |
| 2021-09-27 | 30.73 | $30.64 | 4601 |
| 2021-09-24 | 30.73 | $30.55 | 9900 |
| 2021-09-23 | 30.75 | $30.60 | 9300 |
| 2021-09-22 | 30.75 | $30.85 | 11900 |
| 2021-09-21 | 30.71 | $30.64 | 8919 |
| 2021-09-20 | 30.70 | $30.68 | 14016 |
| 2021-09-17 | 30.68 | $30.81 | 167548 |
| 2021-09-16 | 30.63 | $30.77 | 45800 |
| 2021-09-15 | 30.58 | $30.98 | 25912 |
| 2021-09-14 | 30.47 | $30.91 | 31400 |
| 2021-09-13 | 30.36 | $30.61 | 43600 |
| 2021-09-10 | 30.30 | $30.23 | 7800 |
| 2021-09-09 | 30.30 | $30.30 | 6700 |
| 2021-09-08 | 30.30 | $30.21 | 6300 |
| 2021-09-07 | 30.30 | $30.18 | 5646 |
| 2021-09-03 | 30.32 | $30.27 | 13522 |
| 2021-09-02 | 30.32 | $30.45 | 12118 |
| 2021-09-01 | 30.28 | $30.30 | 15600 |
| 2021-08-31 | 30.26 | $30.44 | 24700 |
| 2021-08-30 | 30.21 | $30.42 | 10600 |
| 2021-08-27 | 30.16 | $30.28 | 15800 |
| 2021-08-26 | 30.12 | $30.11 | 14700 |
| 2021-08-25 | 30.12 | $30.11 | 13239 |
| 2021-08-24 | 30.12 | $30.01 | 4400 |
| 2021-08-23 | 30.13 | $30.17 | 20800 |
| 2021-08-20 | 30.12 | $30.16 | 7732 |
| 2021-08-19 | 30.11 | $30.06 | 5000 |
| 2021-08-18 | 30.11 | $30.04 | 14218 |
| 2021-08-17 | 30.12 | $30.25 | 9613 |
| 2021-08-16 | 30.08 | $30.21 | 10212 |
| 2021-08-13 | 30.05 | $30.23 | 5000 |
| 2021-08-12 | 30.01 | $30.15 | 6734 |
| 2021-08-11 | 29.97 | $30.00 | 6100 |
| 2021-08-10 | 29.97 | $29.88 | 16300 |
| 2021-08-09 | 29.99 | $30.00 | 10900 |
| 2021-08-06 | 29.98 | $30.18 | 6100 |
| 2021-08-05 | 29.94 | $30.10 | 12206 |
| 2021-08-04 | 29.90 | $29.94 | 18200 |
| 2021-08-03 | 29.90 | $30.01 | 11712 |
| 2021-08-02 | 29.88 | $30.14 | 9900 |
| 2021-07-30 | 29.83 | $29.95 | 6300 |
| 2021-07-29 | 29.81 | $29.79 | 7902 |
| 2021-07-28 | 29.83 | $29.76 | 16514 |
| 2021-07-27 | 29.85 | $29.84 | 7135 |
| 2021-07-26 | 29.86 | $30.05 | 3900 |
| 2021-07-23 | 29.82 | $29.80 | 13500 |
| 2021-07-22 | 29.84 | $29.85 | 8829 |
| 2021-07-21 | 29.84 | $29.88 | 7419 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.57
2026-07-17
Close Price
$26.72
Vol: 8009
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.56
Average
29.43
Maximum
32.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.57 | $26.72 | 8009 |
| 2026-07-16 | 26.56 | $26.68 | 38945 |
| 2026-07-15 | 26.57 | $26.67 | 9200 |
| 2026-07-14 | 26.58 | $26.64 | 19400 |
| 2026-07-13 | 26.61 | $26.70 | 18700 |
| 2026-07-10 | 26.63 | $26.72 | 7700 |
| 2026-07-09 | 26.66 | $26.74 | 11232 |
| 2026-07-08 | 26.68 | $26.78 | 30200 |
| 2026-07-07 | 26.71 | $26.84 | 16638 |
| 2026-07-06 | 26.72 | $26.88 | 10707 |
| 2026-07-02 | 26.74 | $26.89 | 10800 |
| 2026-07-01 | 26.75 | $26.87 | 21000 |
| 2026-06-30 | 26.78 | $26.70 | 207300 |
| 2026-06-29 | 26.87 | $26.90 | 19200 |
| 2026-06-26 | 26.93 | $26.62 | 11214 |
| 2026-06-25 | 27.09 | $26.70 | 28100 |
| 2026-06-24 | 27.27 | $26.96 | 20800 |
| 2026-06-23 | 27.40 | $27.12 | 18749 |
| 2026-06-22 | 27.52 | $27.33 | 21300 |
| 2026-06-18 | 27.59 | $27.51 | 9181 |
| 2026-06-17 | 27.63 | $27.51 | 12040 |
| 2026-06-16 | 27.67 | $27.55 | 16217 |
| 2026-06-15 | 27.71 | $27.59 | 12312 |
| 2026-06-12 | 27.75 | $27.96 | 10424 |
| 2026-06-11 | 27.67 | $27.84 | 5100 |
| 2026-06-10 | 27.62 | $27.74 | 12933 |
| 2026-06-09 | 27.59 | $27.79 | 20831 |
| 2026-06-08 | 27.54 | $27.53 | 8200 |
| 2026-06-05 | 27.56 | $27.49 | 18700 |
| 2026-06-04 | 27.60 | $27.55 | 5411 |
| 2026-06-03 | 27.63 | $27.55 | 13800 |
| 2026-06-02 | 27.66 | $27.55 | 5320 |
| 2026-06-01 | 27.70 | $27.70 | 6842 |
| 2026-05-29 | 27.71 | $27.51 | 32300 |
| 2026-05-28 | 27.78 | $27.75 | 12905 |
| 2026-05-27 | 27.79 | $27.55 | 35600 |
| 2026-05-26 | 27.86 | $27.77 | 6100 |
| 2026-05-22 | 27.88 | $27.80 | 4400 |
| 2026-05-21 | 27.89 | $27.85 | 8012 |
| 2026-05-20 | 27.88 | $27.72 | 8700 |
| 2026-05-19 | 27.92 | $27.88 | 6645 |
| 2026-05-18 | 27.91 | $27.94 | 9200 |
| 2026-05-15 | 27.88 | $27.90 | 3400 |
| 2026-05-14 | 27.86 | $27.99 | 5633 |
| 2026-05-13 | 27.80 | $27.89 | 11900 |
| 2026-05-12 | 27.76 | $27.75 | 4747 |
| 2026-05-11 | 27.75 | $27.82 | 8525 |
| 2026-05-08 | 27.72 | $27.85 | 5339 |
| 2026-05-07 | 27.68 | $27.75 | 6300 |
| 2026-05-06 | 27.65 | $27.70 | 13500 |
| 2026-05-05 | 27.64 | $27.65 | 17200 |
| 2026-05-04 | 27.64 | $27.56 | 8121 |
| 2026-05-01 | 27.67 | $27.61 | 10600 |
| 2026-04-30 | 27.69 | $27.67 | 19100 |
| 2026-04-29 | 27.69 | $27.71 | 7913 |
| 2026-04-28 | 27.69 | $27.72 | 10700 |
| 2026-04-27 | 27.68 | $27.76 | 10716 |
| 2026-04-24 | 27.66 | $27.80 | 18811 |
| 2026-04-23 | 27.62 | $27.66 | 13500 |
| 2026-04-22 | 27.62 | $27.61 | 8500 |
| 2026-04-21 | 27.64 | $27.56 | 9800 |
| 2026-04-20 | 27.67 | $27.66 | 11700 |
| 2026-04-17 | 27.69 | $27.71 | 5800 |
| 2026-04-16 | 27.69 | $27.79 | 6900 |
| 2026-04-15 | 27.67 | $27.88 | 8200 |
| 2026-04-14 | 27.61 | $27.97 | 17800 |
| 2026-04-13 | 27.52 | $27.72 | 5800 |
| 2026-04-10 | 27.49 | $27.68 | 5426 |
| 2026-04-09 | 27.47 | $27.70 | 5300 |
| 2026-04-08 | 27.44 | $27.71 | 13204 |
| 2026-04-07 | 27.40 | $27.60 | 19817 |
| 2026-04-06 | 27.40 | $27.54 | 12430 |
| 2026-04-02 | 27.42 | $27.55 | 12311 |
| 2026-04-01 | 27.44 | $27.37 | 20600 |
| 2026-03-31 | 27.53 | $27.25 | 112308 |
| 2026-03-30 | 27.68 | $27.71 | 18120 |
| 2026-03-27 | 27.73 | $27.63 | 15927 |
| 2026-03-26 | 27.81 | $27.76 | 22900 |
| 2026-03-25 | 27.87 | $27.70 | 12421 |
| 2026-03-24 | 27.97 | $27.73 | 21813 |
| 2026-03-23 | 28.08 | $27.80 | 9931 |
| 2026-03-20 | 28.19 | $27.66 | 8048 |
| 2026-03-19 | 28.37 | $27.92 | 8500 |
| 2026-03-18 | 28.51 | $28.14 | 7300 |
| 2026-03-17 | 28.61 | $28.65 | 16234 |
| 2026-03-16 | 28.57 | $28.42 | 17600 |
| 2026-03-13 | 28.59 | $28.88 | 36300 |
| 2026-03-12 | 28.46 | $28.50 | 24412 |
| 2026-03-11 | 28.43 | $28.49 | 16300 |
| 2026-03-10 | 28.39 | $28.54 | 12803 |
| 2026-03-09 | 28.32 | $28.40 | 12182 |
| 2026-03-06 | 28.28 | $28.44 | 7626 |
| 2026-03-05 | 28.22 | $28.45 | 13626 |
| 2026-03-04 | 28.15 | $28.32 | 4335 |
| 2026-03-03 | 28.10 | $28.39 | 9500 |
| 2026-03-02 | 28.01 | $27.94 | 10200 |
| 2026-02-27 | 28.06 | $27.79 | 104518 |
| 2026-02-26 | 28.15 | $28.05 | 46636 |
| 2026-02-25 | 28.19 | $27.98 | 17800 |
| 2026-02-24 | 28.26 | $27.96 | 19700 |
| 2026-02-23 | 28.35 | $28.09 | 8832 |
| 2026-02-20 | 28.41 | $28.19 | 7148 |
| 2026-02-19 | 28.46 | $28.35 | 7130 |
| 2026-02-18 | 28.46 | $28.20 | 14900 |
| 2026-02-17 | 28.51 | $28.42 | 17040 |
| 2026-02-13 | 28.49 | $28.43 | 10130 |
| 2026-02-12 | 28.47 | $28.45 | 7349 |
| 2026-02-11 | 28.43 | $28.44 | 9000 |
| 2026-02-10 | 28.38 | $28.42 | 8545 |
| 2026-02-09 | 28.33 | $28.33 | 14300 |
| 2026-02-06 | 28.29 | $28.32 | 5200 |
| 2026-02-05 | 28.24 | $28.42 | 8500 |
| 2026-02-04 | 28.15 | $28.34 | 19028 |
| 2026-02-03 | 28.06 | $28.28 | 9923 |
| 2026-02-02 | 27.97 | $28.24 | 18600 |
| 2026-01-30 | 27.87 | $27.98 | 11139 |
| 2026-01-29 | 27.83 | $27.87 | 43026 |
| 2026-01-28 | 27.82 | $27.71 | 33239 |
| 2026-01-27 | 27.86 | $27.83 | 10944 |
| 2026-01-26 | 27.87 | $27.78 | 6408 |
| 2026-01-23 | 27.89 | $27.83 | 9437 |
| 2026-01-22 | 27.91 | $27.84 | 2400 |
| 2026-01-21 | 27.92 | $27.85 | 6239 |
| 2026-01-20 | 27.94 | $27.85 | 14140 |
| 2026-01-16 | 27.95 | $27.93 | 5500 |
| 2026-01-15 | 27.95 | $27.92 | 24707 |
| 2026-01-14 | 27.95 | $28.09 | 15904 |
| 2026-01-13 | 27.89 | $27.89 | 11900 |
| 2026-01-12 | 27.88 | $27.85 | 28917 |
| 2026-01-09 | 27.89 | $27.91 | 14447 |
| 2026-01-08 | 27.87 | $27.85 | 33542 |
| 2026-01-07 | 27.87 | $27.92 | 10800 |
| 2026-01-06 | 27.85 | $27.82 | 15800 |
| 2026-01-05 | 27.86 | $27.85 | 14000 |
| 2026-01-02 | 27.86 | $27.88 | 11300 |
| 2025-12-31 | 27.85 | $27.70 | 62557 |
| 2025-12-30 | 27.89 | $27.90 | 7000 |
| 2025-12-29 | 27.88 | $27.78 | 8225 |
| 2025-12-26 | 27.91 | $27.80 | 2900 |
| 2025-12-24 | 27.94 | $27.77 | 5800 |
| 2025-12-23 | 27.98 | $27.94 | 7200 |
| 2025-12-22 | 27.98 | $27.84 | 8500 |
| 2025-12-19 | 28.01 | $28.10 | 36800 |
| 2025-12-18 | 27.97 | $27.63 | 12420 |
| 2025-12-17 | 28.06 | $27.71 | 17000 |
| 2025-12-16 | 28.14 | $27.98 | 7700 |
| 2025-12-15 | 28.16 | $28.32 | 22511 |
| 2025-12-12 | 28.08 | $28.40 | 17700 |
| 2025-12-11 | 27.94 | $28.39 | 11300 |
| 2025-12-10 | 27.79 | $28.28 | 30509 |
| 2025-12-09 | 27.63 | $27.91 | 15239 |
| 2025-12-08 | 27.56 | $27.95 | 12100 |
| 2025-12-05 | 27.47 | $27.73 | 9946 |
| 2025-12-04 | 27.43 | $27.70 | 7719 |
| 2025-12-03 | 27.39 | $27.57 | 21729 |
| 2025-12-02 | 27.39 | $27.44 | 19400 |
| 2025-12-01 | 27.44 | $27.30 | 36900 |
| 2025-11-28 | 27.55 | $27.75 | 30100 |
| 2025-11-26 | 27.55 | $27.82 | 8600 |
| 2025-11-25 | 27.53 | $27.62 | 9849 |
| 2025-11-24 | 27.57 | $27.60 | 9209 |
| 2025-11-21 | 27.63 | $27.61 | 10300 |
| 2025-11-20 | 27.72 | $27.71 | 17700 |
| 2025-11-19 | 27.79 | $27.92 | 18430 |
| 2025-11-18 | 27.82 | $27.96 | 10600 |
| 2025-11-17 | 27.85 | $27.66 | 7900 |
| 2025-11-14 | 27.98 | $27.83 | 25500 |
| 2025-11-13 | 28.10 | $28.05 | 16002 |
| 2025-11-12 | 28.18 | $28.30 | 6414 |
| 2025-11-11 | 28.20 | $28.52 | 3300 |
| 2025-11-10 | 28.16 | $28.32 | 6500 |
| 2025-11-07 | 28.17 | $28.11 | 14534 |
| 2025-11-06 | 28.27 | $28.33 | 5229 |
| 2025-11-05 | 28.32 | $28.28 | 10500 |
| 2025-11-04 | 28.40 | $28.28 | 12000 |
| 2025-11-03 | 28.51 | $28.55 | 11808 |
| 2025-10-31 | 28.56 | $28.25 | 35113 |
| 2025-10-30 | 28.72 | $28.71 | 4633 |
| 2025-10-29 | 28.77 | $28.80 | 4500 |
| 2025-10-28 | 28.80 | $28.86 | 4846 |
| 2025-10-27 | 28.83 | $28.95 | 2822 |
| 2025-10-24 | 28.84 | $29.05 | 6000 |
| 2025-10-23 | 28.82 | $29.06 | 4000 |
| 2025-10-22 | 28.80 | $29.18 | 6216 |
| 2025-10-21 | 28.74 | $29.17 | 4225 |
| 2025-10-20 | 28.67 | $28.83 | 5600 |
| 2025-10-17 | 28.71 | $28.56 | 7400 |
| 2025-10-16 | 28.84 | $28.85 | 3729 |
| 2025-10-15 | 28.91 | $28.71 | 19606 |
| 2025-10-14 | 29.04 | $28.88 | 3909 |
| 2025-10-13 | 29.16 | $28.93 | 2301 |
| 2025-10-10 | 29.28 | $28.80 | 7848 |
| 2025-10-09 | 29.48 | $29.24 | 5326 |
| 2025-10-08 | 29.58 | $29.41 | 5100 |
| 2025-10-07 | 29.65 | $29.43 | 8512 |
| 2025-10-06 | 29.73 | $29.59 | 7723 |
| 2025-10-03 | 29.77 | $29.57 | 4706 |
| 2025-10-02 | 29.83 | $29.67 | 3746 |
| 2025-10-01 | 29.87 | $29.81 | 10000 |
| 2025-09-30 | 29.86 | $29.71 | 36401 |
| 2025-09-29 | 29.89 | $29.66 | 11102 |
| 2025-09-26 | 29.93 | $29.70 | 6945 |
| 2025-09-25 | 29.97 | $29.94 | 19411 |
| 2025-09-24 | 29.93 | $29.68 | 3644 |
| 2025-09-23 | 29.96 | $29.60 | 6100 |
| 2025-09-22 | 30.02 | $29.60 | 4400 |
| 2025-09-19 | 30.09 | $29.81 | 2600 |
| 2025-09-18 | 30.10 | $29.80 | 6000 |
| 2025-09-17 | 30.11 | $29.99 | 8463 |
| 2025-09-16 | 30.05 | $29.85 | 13115 |
| 2025-09-15 | 30.02 | $30.40 | 38700 |
| 2025-09-12 | 29.79 | $30.30 | 14427 |
| 2025-09-11 | 29.55 | $30.19 | 14400 |
| 2025-09-10 | 29.28 | $29.53 | 5517 |
| 2025-09-09 | 29.15 | $29.49 | 7200 |
| 2025-09-08 | 29.01 | $29.47 | 22946 |
| 2025-09-05 | 28.84 | $28.93 | 6407 |
| 2025-09-04 | 28.80 | $28.78 | 4000 |
| 2025-09-03 | 28.79 | $28.71 | 5941 |
| 2025-09-02 | 28.81 | $28.61 | 10915 |
| 2025-08-29 | 28.86 | $28.46 | 67906 |
| 2025-08-28 | 28.97 | $28.75 | 5600 |
| 2025-08-27 | 29.01 | $28.89 | 6400 |
| 2025-08-26 | 29.01 | $28.80 | 4527 |
| 2025-08-25 | 29.03 | $28.80 | 4527 |
| 2025-08-22 | 29.05 | $28.86 | 5000 |
| 2025-08-21 | 29.05 | $28.85 | 4928 |
| 2025-08-20 | 29.06 | $29.03 | 7100 |
| 2025-08-19 | 29.00 | $29.03 | 15623 |
| 2025-08-18 | 28.92 | $28.90 | 5800 |
| 2025-08-15 | 28.86 | $28.85 | 5249 |
| 2025-08-14 | 28.79 | $28.88 | 2643 |
| 2025-08-13 | 28.70 | $28.72 | 12633 |
| 2025-08-12 | 28.64 | $28.49 | 5800 |
| 2025-08-11 | 28.63 | $28.48 | 5414 |
| 2025-08-08 | 28.61 | $28.60 | 3000 |
| 2025-08-07 | 28.56 | $28.52 | 2100 |
| 2025-08-06 | 28.50 | $28.58 | 1800 |
| 2025-08-05 | 28.42 | $28.59 | 7625 |
| 2025-08-04 | 28.30 | $28.52 | 11400 |
| 2025-08-01 | 28.19 | $28.32 | 2300 |
| 2025-07-31 | 28.10 | $28.39 | 53100 |
| 2025-07-30 | 27.97 | $28.27 | 16600 |
| 2025-07-29 | 27.85 | $28.29 | 20500 |
| 2025-07-28 | 27.70 | $27.88 | 6038 |
| 2025-07-25 | 27.64 | $27.72 | 3200 |
| 2025-07-24 | 27.62 | $27.55 | 3034 |
| 2025-07-23 | 27.66 | $27.64 | 2845 |
| 2025-07-22 | 27.67 | $27.54 | 14012 |
| 2025-07-21 | 27.71 | $27.68 | 11900 |
| 2025-07-18 | 27.72 | $27.62 | 8000 |
| 2025-07-17 | 27.75 | $27.61 | 8617 |
| 2025-07-16 | 27.79 | $27.72 | 7200 |
| 2025-07-15 | 27.80 | $27.73 | 6400 |
| 2025-07-14 | 27.81 | $27.82 | 5400 |
| 2025-07-11 | 27.79 | $27.74 | 7100 |
| 2025-07-10 | 27.79 | $27.83 | 7422 |
| 2025-07-09 | 27.76 | $27.76 | 6408 |
| 2025-07-08 | 27.75 | $27.87 | 3400 |
| 2025-07-07 | 27.70 | $27.70 | 6821 |
| 2025-07-03 | 27.69 | $27.73 | 4000 |
| 2025-07-02 | 27.67 | $27.79 | 14400 |
| 2025-07-01 | 27.62 | $27.70 | 8400 |
| 2025-06-30 | 27.60 | $27.55 | 68002 |
| 2025-06-27 | 27.61 | $27.65 | 13000 |
| 2025-06-26 | 27.60 | $27.52 | 15503 |
| 2025-06-25 | 27.62 | $27.50 | 12200 |
| 2025-06-24 | 27.66 | $27.70 | 10103 |
| 2025-06-23 | 27.64 | $27.68 | 9346 |
| 2025-06-20 | 27.62 | $27.61 | 4448 |
| 2025-06-18 | 27.62 | $27.71 | 13737 |
| 2025-06-17 | 27.58 | $27.46 | 4535 |
| 2025-06-16 | 27.62 | $27.32 | 8604 |
| 2025-06-13 | 27.71 | $27.27 | 6248 |
| 2025-06-12 | 27.83 | $27.78 | 10707 |
| 2025-06-11 | 27.81 | $27.95 | 19038 |
| 2025-06-10 | 27.74 | $27.78 | 6142 |
| 2025-06-09 | 27.70 | $27.67 | 18332 |
| 2025-06-06 | 27.68 | $27.66 | 19000 |
| 2025-06-05 | 27.67 | $27.63 | 19100 |
| 2025-06-04 | 27.65 | $27.62 | 16900 |
| 2025-06-03 | 27.64 | $27.52 | 11448 |
| 2025-06-02 | 27.65 | $27.39 | 5943 |
| 2025-05-30 | 27.71 | $27.32 | 36000 |
| 2025-05-29 | 27.80 | $27.86 | 16829 |
| 2025-05-28 | 27.73 | $27.64 | 5826 |
| 2025-05-27 | 27.72 | $27.69 | 11012 |
| 2025-05-23 | 27.68 | $27.51 | 6500 |
| 2025-05-22 | 27.69 | $27.73 | 3200 |
| 2025-05-21 | 27.64 | $27.62 | 8400 |
| 2025-05-20 | 27.60 | $27.84 | 15200 |
| 2025-05-19 | 27.48 | $27.79 | 5510 |
| 2025-05-16 | 27.35 | $27.60 | 18300 |
| 2025-05-15 | 27.25 | $27.30 | 28438 |
| 2025-05-14 | 27.22 | $27.31 | 9748 |
| 2025-05-13 | 27.18 | $27.26 | 6500 |
| 2025-05-12 | 27.15 | $27.11 | 6252 |
| 2025-05-09 | 27.17 | $27.10 | 9900 |
| 2025-05-08 | 27.19 | $27.18 | 5800 |
| 2025-05-07 | 27.19 | $27.15 | 14434 |
| 2025-05-06 | 27.20 | $27.23 | 14300 |
| 2025-05-05 | 27.19 | $27.30 | 5811 |
| 2025-05-02 | 27.16 | $27.31 | 3300 |
| 2025-05-01 | 27.11 | $27.27 | 11400 |
| 2025-04-30 | 27.08 | $27.16 | 5540 |
| 2025-04-29 | 27.07 | $27.25 | 9800 |
| 2025-04-28 | 27.03 | $27.31 | 5000 |
| 2025-04-25 | 26.96 | $27.24 | 14600 |
| 2025-04-24 | 26.91 | $27.16 | 15947 |
| 2025-04-23 | 26.88 | $27.10 | 4325 |
| 2025-04-22 | 26.86 | $27.06 | 16330 |
| 2025-04-21 | 26.86 | $27.05 | 10900 |
| 2025-04-17 | 26.86 | $27.00 | 4705 |
| 2025-04-16 | 26.89 | $26.87 | 17900 |
| 2025-04-15 | 26.96 | $26.91 | 10888 |
| 2025-04-14 | 27.05 | $27.19 | 10908 |
| 2025-04-11 | 27.08 | $27.14 | 15722 |
| 2025-04-10 | 27.13 | $27.28 | 23936 |
| 2025-04-09 | 27.15 | $27.35 | 24500 |
| 2025-04-08 | 27.16 | $27.15 | 13500 |
| 2025-04-07 | 27.24 | $26.93 | 41642 |
| 2025-04-04 | 27.41 | $27.13 | 23300 |
| 2025-04-03 | 27.57 | $27.32 | 27600 |
| 2025-04-02 | 27.70 | $27.08 | 56686 |
| 2025-04-01 | 27.94 | $27.65 | 16700 |
| 2025-03-31 | 28.05 | $27.80 | 100104 |
| 2025-03-28 | 28.14 | $27.95 | 30800 |
| 2025-03-27 | 28.20 | $28.23 | 9338 |
| 2025-03-26 | 28.19 | $28.28 | 3500 |
| 2025-03-25 | 28.15 | $28.16 | 13925 |
| 2025-03-24 | 28.15 | $28.35 | 29100 |
| 2025-03-21 | 28.09 | $28.00 | 5700 |
| 2025-03-20 | 28.13 | $28.01 | 4900 |
| 2025-03-19 | 28.17 | $27.90 | 13300 |
| 2025-03-18 | 28.26 | $28.25 | 7346 |
| 2025-03-17 | 28.25 | $28.42 | 7900 |
| 2025-03-14 | 28.19 | $28.26 | 3649 |
| 2025-03-13 | 28.17 | $28.35 | 7844 |
| 2025-03-12 | 28.12 | $28.12 | 8200 |
| 2025-03-11 | 28.13 | $28.11 | 4633 |
| 2025-03-10 | 28.14 | $28.05 | 7300 |
| 2025-03-07 | 28.17 | $28.14 | 8100 |
| 2025-03-06 | 28.19 | $28.26 | 6425 |
| 2025-03-05 | 28.17 | $28.30 | 4432 |
| 2025-03-04 | 28.13 | $28.25 | 15000 |
| 2025-03-03 | 28.11 | $28.00 | 38000 |
| 2025-02-28 | 28.15 | $27.93 | 21919 |
| 2025-02-27 | 28.23 | $28.29 | 6300 |
| 2025-02-26 | 28.22 | $28.23 | 6537 |
| 2025-02-25 | 28.22 | $28.32 | 14200 |
| 2025-02-24 | 28.20 | $28.04 | 15048 |
| 2025-02-21 | 28.25 | $28.28 | 7500 |
| 2025-02-20 | 28.25 | $28.36 | 6735 |
| 2025-02-19 | 28.22 | $28.35 | 3202 |
| 2025-02-18 | 28.19 | $28.18 | 7200 |
| 2025-02-14 | 28.20 | $28.35 | 6000 |
| 2025-02-13 | 28.17 | $28.24 | 7300 |
| 2025-02-12 | 28.17 | $28.14 | 26400 |
| 2025-02-11 | 28.20 | $28.08 | 8900 |
| 2025-02-10 | 28.25 | $28.17 | 9138 |
| 2025-02-07 | 28.29 | $28.25 | 10622 |
| 2025-02-06 | 28.31 | $28.23 | 18200 |
| 2025-02-05 | 28.35 | $28.39 | 26700 |
| 2025-02-04 | 28.34 | $27.99 | 32400 |
| 2025-02-03 | 28.46 | $27.82 | 50100 |
| 2025-01-31 | 28.66 | $27.72 | 152432 |
| 2025-01-30 | 28.93 | $28.74 | 15500 |
| 2025-01-29 | 28.94 | $28.90 | 16600 |
| 2025-01-28 | 28.89 | $28.85 | 7700 |
| 2025-01-27 | 28.84 | $28.96 | 6429 |
| 2025-01-24 | 28.75 | $28.84 | 16900 |
| 2025-01-23 | 28.67 | $28.56 | 17428 |
| 2025-01-22 | 28.66 | $28.73 | 12400 |
| 2025-01-21 | 28.60 | $28.65 | 14028 |
| 2025-01-17 | 28.54 | $28.44 | 8700 |
| 2025-01-16 | 28.54 | $28.57 | 11425 |
| 2025-01-15 | 28.49 | $28.65 | 14025 |
| 2025-01-14 | 28.40 | $28.43 | 8400 |
| 2025-01-13 | 28.37 | $28.30 | 10300 |
| 2025-01-10 | 28.37 | $28.50 | 18300 |
| 2025-01-08 | 28.30 | $28.50 | 10300 |
| 2025-01-07 | 28.22 | $28.50 | 14600 |
| 2025-01-06 | 28.13 | $28.60 | 15400 |
| 2025-01-03 | 27.98 | $28.68 | 8200 |
| 2025-01-02 | 27.78 | $28.50 | 11523 |
| 2024-12-31 | 27.60 | $28.21 | 44800 |
| 2024-12-30 | 27.47 | $27.62 | 21144 |
| 2024-12-27 | 27.52 | $27.14 | 23031 |
| 2024-12-26 | 27.73 | $27.55 | 14100 |
| 2024-12-24 | 27.86 | $27.69 | 15145 |
| 2024-12-23 | 27.98 | $27.80 | 20018 |
| 2024-12-20 | 28.10 | $27.84 | 27200 |
| 2024-12-19 | 28.24 | $28.11 | 25200 |
| 2024-12-18 | 28.33 | $28.12 | 19800 |
| 2024-12-17 | 28.44 | $28.30 | 15708 |
| 2024-12-16 | 28.53 | $28.75 | 16532 |
| 2024-12-13 | 28.49 | $28.67 | 16500 |
| 2024-12-12 | 28.47 | $28.64 | 11837 |
| 2024-12-11 | 28.46 | $28.82 | 9411 |
| 2024-12-10 | 28.40 | $28.76 | 16476 |
| 2024-12-09 | 28.35 | $28.60 | 13305 |
| 2024-12-06 | 28.34 | $28.63 | 15128 |
| 2024-12-05 | 28.33 | $28.60 | 14041 |
| 2024-12-04 | 28.34 | $28.50 | 7125 |
| 2024-12-03 | 28.38 | $28.44 | 20118 |
| 2024-12-02 | 28.46 | $28.56 | 7900 |
| 2024-11-29 | 28.53 | $28.51 | 103600 |
| 2024-11-27 | 28.64 | $28.55 | 24500 |
| 2024-11-26 | 28.77 | $28.33 | 40837 |
| 2024-11-25 | 29.00 | $29.33 | 19700 |
| 2024-11-22 | 28.97 | $29.20 | 8417 |
| 2024-11-21 | 28.98 | $29.17 | 8837 |
| 2024-11-20 | 29.01 | $29.10 | 11900 |
| 2024-11-19 | 29.07 | $29.05 | 11000 |
| 2024-11-18 | 29.18 | $29.00 | 17900 |
| 2024-11-15 | 29.32 | $29.12 | 12700 |
| 2024-11-14 | 29.47 | $29.35 | 5546 |
| 2024-11-13 | 29.58 | $29.48 | 15721 |
| 2024-11-12 | 29.67 | $29.41 | 14849 |
| 2024-11-11 | 29.82 | $29.59 | 12526 |
| 2024-11-08 | 29.94 | $29.98 | 12100 |
| 2024-11-07 | 29.97 | $30.13 | 3800 |
| 2024-11-06 | 29.96 | $29.98 | 2742 |
| 2024-11-05 | 30.00 | $29.99 | 7334 |
| 2024-11-04 | 30.04 | $29.92 | 5300 |
| 2024-11-01 | 30.12 | $29.73 | 11026 |
| 2024-10-31 | 30.28 | $29.83 | 59600 |
| 2024-10-30 | 30.44 | $30.33 | 7100 |
| 2024-10-29 | 30.48 | $30.25 | 8100 |
| 2024-10-28 | 30.56 | $30.28 | 4715 |
| 2024-10-25 | 30.64 | $30.70 | 4829 |
| 2024-10-24 | 30.60 | $30.63 | 3200 |
| 2024-10-23 | 30.58 | $30.35 | 7739 |
| 2024-10-22 | 30.64 | $30.25 | 6112 |
| 2024-10-21 | 30.74 | $30.48 | 12300 |
| 2024-10-18 | 30.78 | $30.72 | 3000 |
| 2024-10-17 | 30.76 | $30.88 | 10148 |
| 2024-10-16 | 30.68 | $30.77 | 7700 |
| 2024-10-15 | 30.62 | $30.86 | 4300 |
| 2024-10-14 | 30.51 | $30.70 | 5000 |
| 2024-10-11 | 30.42 | $30.50 | 4000 |
| 2024-10-10 | 30.37 | $30.44 | 8500 |
| 2024-10-09 | 30.34 | $30.20 | 5500 |
| 2024-10-08 | 30.37 | $30.31 | 2447 |
| 2024-10-07 | 30.37 | $30.20 | 3500 |
| 2024-10-04 | 30.40 | $30.27 | 1222 |
| 2024-10-03 | 30.42 | $30.36 | 11125 |
| 2024-10-02 | 30.41 | $30.26 | 7144 |
| 2024-10-01 | 30.43 | $30.56 | 7700 |
| 2024-09-30 | 30.35 | $30.29 | 51100 |
| 2024-09-27 | 30.35 | $30.56 | 13304 |
| 2024-09-26 | 30.25 | $30.29 | 8706 |
| 2024-09-25 | 30.22 | $30.37 | 10737 |
| 2024-09-24 | 30.15 | $30.30 | 16900 |
| 2024-09-23 | 30.09 | $30.00 | 9700 |
| 2024-09-20 | 30.10 | $29.98 | 6900 |
| 2024-09-19 | 30.13 | $29.98 | 15614 |
| 2024-09-18 | 30.17 | $29.88 | 16018 |
| 2024-09-17 | 30.24 | $29.87 | 10800 |
| 2024-09-16 | 30.32 | $29.86 | 10900 |
| 2024-09-13 | 30.43 | $30.43 | 19619 |
| 2024-09-12 | 30.38 | $30.36 | 7802 |
| 2024-09-11 | 30.33 | $30.25 | 4200 |
| 2024-09-10 | 30.31 | $30.24 | 9100 |
| 2024-09-09 | 30.28 | $30.19 | 8236 |
| 2024-09-06 | 30.25 | $30.07 | 6600 |
| 2024-09-05 | 30.26 | $30.30 | 3400 |
| 2024-09-04 | 30.19 | $30.32 | 6827 |
| 2024-09-03 | 30.10 | $30.14 | 4534 |
| 2024-08-30 | 30.04 | $29.99 | 12000 |
| 2024-08-29 | 30.02 | $30.02 | 8500 |
| 2024-08-28 | 29.98 | $30.31 | 3341 |
| 2024-08-27 | 29.83 | $30.29 | 6600 |
| 2024-08-26 | 29.66 | $30.14 | 11365 |
| 2024-08-23 | 29.51 | $29.96 | 11200 |
| 2024-08-22 | 29.37 | $29.73 | 6100 |
| 2024-08-21 | 29.28 | $29.64 | 7510 |
| 2024-08-20 | 29.21 | $29.50 | 17200 |
| 2024-08-19 | 29.17 | $29.30 | 7100 |
| 2024-08-16 | 29.18 | $29.30 | 5531 |
| 2024-08-15 | 29.21 | $29.35 | 7955 |
| 2024-08-14 | 29.23 | $29.49 | 7300 |
| 2024-08-13 | 29.21 | $29.40 | 4700 |
| 2024-08-12 | 29.23 | $29.29 | 3100 |
| 2024-08-09 | 29.28 | $29.44 | 7900 |
| 2024-08-08 | 29.32 | $29.48 | 7300 |
| 2024-08-07 | 29.35 | $29.32 | 11619 |
| 2024-08-06 | 29.44 | $29.12 | 14637 |
| 2024-08-05 | 29.63 | $29.02 | 34303 |
| 2024-08-02 | 29.89 | $29.65 | 12600 |
| 2024-08-01 | 30.02 | $29.74 | 32200 |
| 2024-07-31 | 30.15 | $29.50 | 133728 |
| 2024-07-30 | 30.38 | $30.30 | 5306 |
| 2024-07-29 | 30.41 | $30.38 | 4700 |
| 2024-07-26 | 30.43 | $30.56 | 5109 |
| 2024-07-25 | 30.39 | $30.36 | 4200 |
| 2024-07-24 | 30.41 | $30.44 | 3039 |
| 2024-07-23 | 30.40 | $30.47 | 1000 |
| 2024-07-22 | 30.39 | $30.51 | 700 |
| 2024-07-19 | 30.37 | $30.52 | 3928 |
| 2024-07-18 | 30.33 | $30.53 | 3325 |
| 2024-07-17 | 30.29 | $30.60 | 10900 |
| 2024-07-16 | 30.22 | $30.39 | 3902 |
| 2024-07-15 | 30.20 | $30.42 | 8000 |
| 2024-07-12 | 30.17 | $30.32 | 4100 |
| 2024-07-11 | 30.17 | $30.24 | 7800 |
| 2024-07-10 | 30.20 | $30.00 | 8400 |
| 2024-07-09 | 30.31 | $30.09 | 17800 |
| 2024-07-08 | 30.42 | $30.33 | 8435 |
| 2024-07-05 | 30.49 | $30.64 | 2426 |
| 2024-07-03 | 30.47 | $30.92 | 14300 |
| 2024-07-02 | 30.36 | $30.80 | 5733 |
| 2024-07-01 | 30.27 | $30.65 | 5948 |
| 2024-06-28 | 30.21 | $30.68 | 35200 |
| 2024-06-27 | 30.14 | $30.37 | 10900 |
| 2024-06-26 | 30.15 | $30.03 | 10024 |
| 2024-06-25 | 30.28 | $30.17 | 1234 |
| 2024-06-24 | 30.40 | $30.18 | 13316 |
| 2024-06-21 | 30.54 | $29.70 | 97620 |
| 2024-06-20 | 30.87 | $29.90 | 19933 |
| 2024-06-18 | 31.21 | $30.13 | 19400 |
| 2024-06-17 | 31.55 | $30.36 | 17139 |
| 2024-06-14 | 31.89 | $31.10 | 12813 |
| 2024-06-13 | 32.06 | $31.50 | 7900 |
| 2024-06-12 | 32.14 | $31.60 | 7000 |
| 2024-06-11 | 32.19 | $32.25 | 7208 |
| 2024-06-10 | 32.04 | $31.95 | 2600 |
| 2024-06-07 | 31.95 | $32.09 | 14800 |
| 2024-06-06 | 31.78 | $31.70 | 21826 |
| 2024-06-05 | 31.69 | $31.74 | 10917 |
| 2024-06-04 | 31.56 | $31.64 | 4635 |
| 2024-06-03 | 31.42 | $31.68 | 36446 |
| 2024-05-31 | 31.24 | $33.28 | 107618 |
| 2024-05-30 | 30.51 | $30.37 | 10600 |
| 2024-05-29 | 30.53 | $30.36 | 4703 |
| 2024-05-28 | 30.56 | $30.54 | 5213 |
| 2024-05-24 | 30.55 | $30.52 | 2012 |
| 2024-05-23 | 30.53 | $30.68 | 15637 |
| 2024-05-22 | 30.46 | $30.21 | 15214 |
| 2024-05-21 | 30.52 | $30.50 | 6703 |
| 2024-05-20 | 30.50 | $30.72 | 2800 |
| 2024-05-17 | 30.40 | $30.36 | 11900 |
| 2024-05-16 | 30.40 | $30.64 | 8542 |
| 2024-05-15 | 30.32 | $30.50 | 8700 |
| 2024-05-14 | 30.25 | $30.39 | 6000 |
| 2024-05-13 | 30.21 | $30.28 | 5800 |
| 2024-05-10 | 30.20 | $30.29 | 7846 |
| 2024-05-09 | 30.18 | $30.24 | 13200 |
| 2024-05-08 | 30.17 | $30.19 | 7428 |
| 2024-05-07 | 30.19 | $30.33 | 7500 |
| 2024-05-06 | 30.16 | $30.30 | 19243 |
| 2024-05-03 | 30.14 | $30.45 | 17210 |
| 2024-05-02 | 30.07 | $30.56 | 6400 |
| 2024-05-01 | 29.96 | $30.30 | 11000 |
| 2024-04-30 | 29.91 | $30.19 | 7600 |
| 2024-04-29 | 29.89 | $30.16 | 6637 |
| 2024-04-26 | 29.87 | $30.07 | 6700 |
| 2024-04-25 | 29.89 | $30.20 | 5000 |
| 2024-04-24 | 29.89 | $30.26 | 2522 |
| 2024-04-23 | 29.86 | $30.24 | 10300 |
| 2024-04-22 | 29.85 | $30.03 | 7300 |
| 2024-04-19 | 29.91 | $30.16 | 2614 |
| 2024-04-18 | 29.94 | $30.07 | 8514 |
| 2024-04-17 | 30.03 | $30.40 | 9601 |
| 2024-04-16 | 30.03 | $30.00 | 4003 |
| 2024-04-15 | 30.17 | $29.90 | 14534 |
| 2024-04-12 | 30.39 | $30.30 | 3900 |
| 2024-04-11 | 30.53 | $30.20 | 6225 |
| 2024-04-10 | 30.73 | $30.63 | 12342 |
| 2024-04-09 | 30.86 | $30.49 | 20036 |
| 2024-04-08 | 31.06 | $30.76 | 6506 |
| 2024-04-05 | 31.23 | $31.11 | 3844 |
| 2024-04-04 | 31.32 | $30.92 | 20300 |
| 2024-04-03 | 31.50 | $31.30 | 17612 |
| 2024-04-02 | 31.59 | $31.38 | 13300 |
| 2024-04-01 | 31.68 | $31.85 | 21205 |
| 2024-03-28 | 31.65 | $31.09 | 43800 |
| 2024-03-27 | 31.85 | $31.77 | 5100 |
| 2024-03-26 | 31.87 | $31.78 | 3720 |
| 2024-03-25 | 31.90 | $31.60 | 6727 |
| 2024-03-22 | 31.98 | $31.65 | 1500 |
| 2024-03-21 | 32.07 | $32.03 | 10444 |
| 2024-03-20 | 32.06 | $32.08 | 18700 |
| 2024-03-19 | 32.02 | $31.98 | 18900 |
| 2024-03-18 | 32.00 | $31.47 | 13100 |
| 2024-03-15 | 32.14 | $31.64 | 11500 |
| 2024-03-14 | 32.25 | $31.99 | 6100 |
| 2024-03-13 | 32.26 | $32.24 | 6100 |
| 2024-03-12 | 32.20 | $32.22 | 6900 |
| 2024-03-11 | 32.12 | $32.05 | 5115 |
| 2024-03-08 | 32.07 | $32.12 | 6200 |
| 2024-03-07 | 31.98 | $32.07 | 10800 |
| 2024-03-06 | 31.89 | $31.96 | 5812 |
| 2024-03-05 | 31.81 | $31.90 | 9400 |
| 2024-03-04 | 31.72 | $31.67 | 12230 |
| 2024-03-01 | 31.68 | $31.67 | 4210 |
| 2024-02-29 | 31.63 | $31.94 | 29900 |
| 2024-02-28 | 31.48 | $31.50 | 6200 |
| 2024-02-27 | 31.43 | $31.38 | 9233 |
| 2024-02-26 | 31.41 | $31.45 | 3946 |
| 2024-02-23 | 31.35 | $31.44 | 5000 |
| 2024-02-22 | 31.29 | $31.28 | 7643 |
| 2024-02-21 | 31.25 | $31.32 | 7300 |
| 2024-02-20 | 31.20 | $31.14 | 5000 |
| 2024-02-16 | 31.18 | $31.00 | 11800 |
| 2024-02-15 | 31.21 | $31.30 | 2900 |
| 2024-02-14 | 31.14 | $31.24 | 3400 |
| 2024-02-13 | 31.08 | $31.30 | 3300 |
| 2024-02-12 | 30.97 | $31.20 | 5925 |
| 2024-02-09 | 30.88 | $30.87 | 5400 |
| 2024-02-08 | 30.87 | $30.95 | 6131 |
| 2024-02-07 | 30.83 | $30.76 | 15624 |
| 2024-02-06 | 30.85 | $30.76 | 1744 |
| 2024-02-05 | 30.86 | $30.73 | 7118 |
| 2024-02-02 | 30.88 | $30.93 | 7037 |
| 2024-02-01 | 30.85 | $31.00 | 13500 |
| 2024-01-31 | 30.79 | $30.87 | 4132 |
| 2024-01-30 | 30.75 | $30.94 | 6623 |
| 2024-01-29 | 30.68 | $31.00 | 8300 |
| 2024-01-26 | 30.57 | $30.94 | 2333 |
| 2024-01-25 | 30.47 | $30.57 | 7300 |
| 2024-01-24 | 30.45 | $30.74 | 4409 |
| 2024-01-23 | 30.39 | $30.83 | 5405 |
| 2024-01-22 | 30.28 | $30.42 | 4200 |
| 2024-01-19 | 30.27 | $30.42 | 7000 |
| 2024-01-18 | 30.28 | $30.45 | 11300 |
| 2024-01-17 | 30.27 | $30.43 | 5500 |
| 2024-01-16 | 30.28 | $30.45 | 5649 |
| 2024-01-12 | 30.28 | $30.35 | 7500 |
| 2024-01-11 | 30.32 | $30.25 | 7830 |
| 2024-01-10 | 30.40 | $30.12 | 4907 |
| 2024-01-09 | 30.54 | $30.45 | 12604 |
| 2024-01-08 | 30.61 | $30.56 | 4500 |
| 2024-01-05 | 30.66 | $30.52 | 13300 |
| 2024-01-04 | 30.74 | $30.62 | 17632 |
| 2024-01-03 | 30.81 | $30.80 | 2400 |
| 2024-01-02 | 30.83 | $30.68 | 15610 |
| 2023-12-29 | 30.90 | $30.94 | 17700 |
| 2023-12-28 | 30.89 | $30.50 | 8418 |
| 2023-12-27 | 31.03 | $30.56 | 8710 |
| 2023-12-26 | 31.17 | $30.28 | 18200 |
| 2023-12-22 | 31.43 | $31.01 | 17000 |
| 2023-12-21 | 31.51 | $30.58 | 10800 |
| 2023-12-20 | 31.74 | $31.10 | 9235 |
| 2023-12-19 | 31.85 | $30.96 | 21102 |
| 2023-12-18 | 32.02 | $31.64 | 9100 |
| 2023-12-15 | 31.99 | $32.24 | 105211 |
| 2023-12-14 | 31.77 | $31.69 | 41400 |
| 2023-12-13 | 31.65 | $31.55 | 42600 |
| 2023-12-12 | 31.55 | $31.85 | 14240 |
| 2023-12-11 | 31.31 | $31.63 | 16100 |
| 2023-12-08 | 31.09 | $31.46 | 17202 |
| 2023-12-07 | 30.86 | $30.93 | 4334 |
| 2023-12-06 | 30.75 | $30.70 | 7200 |
| 2023-12-05 | 30.68 | $30.82 | 9200 |
| 2023-12-04 | 30.55 | $30.45 | 9700 |
| 2023-12-01 | 30.50 | $30.87 | 16344 |
| 2023-11-30 | 30.30 | $30.96 | 52431 |
| 2023-11-29 | 30.03 | $29.80 | 6045 |
| 2023-11-28 | 30.06 | $30.01 | 7132 |
| 2023-11-27 | 30.02 | $29.90 | 8500 |
| 2023-11-24 | 30.01 | $30.06 | 5343 |
| 2023-11-22 | 29.95 | $29.96 | 9500 |
| 2023-11-21 | 29.90 | $29.85 | 5221 |
| 2023-11-20 | 29.88 | $29.75 | 11206 |
| 2023-11-17 | 29.87 | $29.75 | 4200 |
| 2023-11-16 | 29.87 | $29.98 | 4700 |
| 2023-11-15 | 29.78 | $30.19 | 5601 |
| 2023-11-14 | 29.61 | $30.16 | 12014 |
| 2023-11-13 | 29.42 | $29.85 | 6800 |
| 2023-11-10 | 29.27 | $29.38 | 11424 |
| 2023-11-09 | 29.25 | $29.20 | 10000 |
| 2023-11-08 | 29.28 | $29.30 | 10618 |
| 2023-11-07 | 29.28 | $29.49 | 2204 |
| 2023-11-06 | 29.23 | $29.59 | 12939 |
| 2023-11-03 | 29.14 | $29.57 | 16400 |
| 2023-11-02 | 29.04 | $29.74 | 3044 |
| 2023-11-01 | 28.86 | $29.37 | 3900 |
| 2023-10-31 | 28.77 | $29.13 | 10500 |
| 2023-10-30 | 28.75 | $28.85 | 5840 |
| 2023-10-27 | 28.81 | $28.88 | 1300 |
| 2023-10-26 | 28.88 | $28.81 | 6809 |
| 2023-10-25 | 29.00 | $29.00 | 25500 |
| 2023-10-24 | 29.09 | $29.17 | 6813 |
| 2023-10-23 | 29.15 | $29.10 | 9000 |
| 2023-10-20 | 29.26 | $29.22 | 12227 |
| 2023-10-19 | 29.35 | $29.14 | 7100 |
| 2023-10-18 | 29.50 | $29.37 | 4400 |
| 2023-10-17 | 29.61 | $29.37 | 16000 |
| 2023-10-16 | 29.74 | $29.52 | 28700 |
| 2023-10-13 | 29.87 | $29.75 | 7844 |
| 2023-10-12 | 29.95 | $29.82 | 19628 |
| 2023-10-11 | 30.03 | $30.03 | 7729 |
| 2023-10-10 | 30.06 | $30.02 | 8400 |
| 2023-10-09 | 30.10 | $30.11 | 7339 |
| 2023-10-06 | 30.13 | $30.07 | 2946 |
| 2023-10-05 | 30.17 | $30.02 | 3000 |
| 2023-10-04 | 30.25 | $30.00 | 7134 |
| 2023-10-03 | 30.34 | $29.97 | 16801 |
| 2023-10-02 | 30.47 | $30.25 | 25844 |
| 2023-09-29 | 30.53 | $30.60 | 36800 |
| 2023-09-28 | 30.49 | $30.52 | 17201 |
| 2023-09-27 | 30.47 | $30.30 | 5000 |
| 2023-09-26 | 30.52 | $30.39 | 9723 |
| 2023-09-25 | 30.54 | $30.54 | 10500 |
| 2023-09-22 | 30.52 | $30.48 | 4800 |
| 2023-09-21 | 30.51 | $30.26 | 1400 |
| 2023-09-20 | 30.57 | $30.50 | 16641 |
| 2023-09-19 | 30.56 | $30.46 | 11046 |
| 2023-09-18 | 30.56 | $30.45 | 14125 |
| 2023-09-15 | 30.56 | $30.03 | 3200 |
| 2023-09-14 | 30.69 | $30.74 | 5045 |
| 2023-09-13 | 30.62 | $30.60 | 9919 |
| 2023-09-12 | 30.57 | $30.60 | 4505 |
| 2023-09-11 | 30.51 | $30.56 | 3000 |
| 2023-09-08 | 30.44 | $30.42 | 8800 |
| 2023-09-07 | 30.40 | $30.40 | 7538 |
| 2023-09-06 | 30.35 | $30.45 | 3800 |
| 2023-09-05 | 30.28 | $30.57 | 4600 |
| 2023-09-01 | 30.14 | $30.51 | 7509 |
| 2023-08-31 | 30.00 | $30.56 | 61200 |
| 2023-08-30 | 29.80 | $29.90 | 8108 |
| 2023-08-29 | 29.78 | $29.82 | 5600 |
| 2023-08-28 | 29.77 | $29.80 | 3000 |
| 2023-08-25 | 29.76 | $29.76 | 2215 |
| 2023-08-24 | 29.77 | $29.74 | 1649 |
| 2023-08-23 | 29.79 | $29.78 | 6844 |
| 2023-08-22 | 29.80 | $29.76 | 5830 |
| 2023-08-21 | 29.81 | $29.71 | 12800 |
| 2023-08-18 | 29.85 | $29.81 | 3800 |
| 2023-08-17 | 29.86 | $29.80 | 6914 |
| 2023-08-16 | 29.87 | $29.80 | 5816 |
| 2023-08-15 | 29.89 | $29.85 | 6848 |
| 2023-08-14 | 29.89 | $29.83 | 4400 |
| 2023-08-11 | 29.90 | $29.92 | 4000 |
| 2023-08-10 | 29.88 | $29.88 | 3900 |
| 2023-08-09 | 29.87 | $29.86 | 7600 |
| 2023-08-08 | 29.86 | $29.76 | 4100 |
| 2023-08-07 | 29.88 | $29.94 | 5612 |
| 2023-08-04 | 29.85 | $29.85 | 4800 |
| 2023-08-03 | 29.84 | $29.82 | 5200 |
| 2023-08-02 | 29.83 | $29.80 | 15000 |
| 2023-08-01 | 29.83 | $29.75 | 6209 |
| 2023-07-31 | 29.84 | $29.94 | 16500 |
| 2023-07-28 | 29.80 | $29.75 | 3747 |
| 2023-07-27 | 29.80 | $29.76 | 4900 |
| 2023-07-26 | 29.79 | $29.96 | 11000 |
| 2023-07-25 | 29.72 | $29.79 | 5200 |
| 2023-07-24 | 29.69 | $29.78 | 3520 |
| 2023-07-21 | 29.66 | $29.62 | 7600 |
| 2023-07-20 | 29.66 | $29.58 | 5800 |
| 2023-07-19 | 29.68 | $29.56 | 8446 |
| 2023-07-18 | 29.71 | $29.44 | 21624 |
| 2023-07-17 | 29.78 | $29.61 | 14200 |
| 2023-07-14 | 29.81 | $29.82 | 6500 |
| 2023-07-13 | 29.78 | $29.70 | 7511 |
| 2023-07-12 | 29.78 | $29.71 | 6800 |
| 2023-07-11 | 29.77 | $29.71 | 10711 |
| 2023-07-10 | 29.76 | $29.72 | 11340 |
| 2023-07-07 | 29.74 | $29.75 | 5212 |
| 2023-07-06 | 29.71 | $29.71 | 6619 |
| 2023-07-05 | 29.67 | $29.79 | 18900 |
| 2023-07-03 | 29.61 | $29.94 | 14900 |
| 2023-06-30 | 29.47 | $29.95 | 82636 |
| 2023-06-29 | 29.31 | $29.47 | 12702 |
| 2023-06-28 | 29.26 | $29.45 | 3946 |
| 2023-06-27 | 29.21 | $29.25 | 12500 |
| 2023-06-26 | 29.21 | $29.16 | 6700 |
| 2023-06-23 | 29.24 | $29.07 | 2500 |
| 2023-06-22 | 29.31 | $29.10 | 4507 |
| 2023-06-21 | 29.38 | $29.07 | 5634 |
| 2023-06-20 | 29.48 | $29.10 | 9423 |
| 2023-06-16 | 29.59 | $29.06 | 10007 |
| 2023-06-15 | 29.73 | $29.41 | 6400 |
| 2023-06-14 | 29.78 | $29.31 | 8500 |
| 2023-06-13 | 29.88 | $29.75 | 6025 |
| 2023-06-12 | 29.86 | $29.75 | 16534 |
| 2023-06-09 | 29.82 | $29.85 | 4439 |
| 2023-06-08 | 29.75 | $29.63 | 4238 |
| 2023-06-07 | 29.72 | $29.77 | 11800 |
| 2023-06-06 | 29.64 | $29.93 | 4900 |
| 2023-06-05 | 29.48 | $29.85 | 9112 |
| 2023-06-02 | 29.31 | $29.79 | 15404 |
| 2023-06-01 | 29.13 | $29.57 | 18701 |
| 2023-05-31 | 28.97 | $29.51 | 63115 |
| 2023-05-30 | 28.79 | $29.00 | 4234 |
| 2023-05-26 | 28.74 | $28.83 | 5826 |
| 2023-05-25 | 28.74 | $28.75 | 4600 |
| 2023-05-24 | 28.76 | $28.94 | 6449 |
| 2023-05-23 | 28.73 | $29.05 | 4349 |
| 2023-05-22 | 28.66 | $29.08 | 9900 |
| 2023-05-19 | 28.57 | $28.88 | 6919 |
| 2023-05-18 | 28.53 | $28.77 | 11226 |
| 2023-05-17 | 28.52 | $28.59 | 14022 |
| 2023-05-16 | 28.56 | $28.43 | 4800 |
| 2023-05-15 | 28.67 | $28.56 | 8400 |
| 2023-05-12 | 28.77 | $28.65 | 14533 |
| 2023-05-11 | 28.87 | $28.85 | 17800 |
| 2023-05-10 | 28.92 | $28.95 | 3600 |
| 2023-05-09 | 28.96 | $29.03 | 3949 |
| 2023-05-08 | 28.99 | $28.92 | 4400 |
| 2023-05-05 | 29.06 | $28.84 | 13547 |
| 2023-05-04 | 29.17 | $28.78 | 8500 |
| 2023-05-03 | 29.34 | $28.87 | 29400 |
| 2023-05-02 | 29.50 | $29.40 | 16743 |
| 2023-05-01 | 29.54 | $29.45 | 14407 |
| 2023-04-28 | 29.57 | $29.77 | 40100 |
| 2023-04-27 | 29.51 | $29.60 | 12008 |
| 2023-04-26 | 29.48 | $29.43 | 2024 |
| 2023-04-25 | 29.50 | $29.45 | 10300 |
| 2023-04-24 | 29.52 | $29.32 | 3701 |
| 2023-04-21 | 29.59 | $29.22 | 14636 |
| 2023-04-20 | 29.70 | $29.32 | 8140 |
| 2023-04-19 | 29.81 | $29.75 | 17300 |
| 2023-04-18 | 29.79 | $29.61 | 8100 |
| 2023-04-17 | 29.82 | $29.60 | 5419 |
| 2023-04-14 | 29.85 | $29.77 | 13300 |
| 2023-04-13 | 29.83 | $29.98 | 8200 |
| 2023-04-12 | 29.74 | $29.98 | 6400 |
| 2023-04-11 | 29.63 | $29.98 | 10900 |
| 2023-04-10 | 29.49 | $29.70 | 13734 |
| 2023-04-06 | 29.41 | $29.50 | 3615 |
| 2023-04-05 | 29.37 | $29.70 | 1821 |
| 2023-04-04 | 29.26 | $29.70 | 12741 |
| 2023-04-03 | 29.12 | $29.44 | 26431 |
| 2023-03-31 | 29.04 | $29.59 | 46520 |
| 2023-03-30 | 28.90 | $29.17 | 7324 |
| 2023-03-29 | 28.86 | $29.08 | 8500 |
| 2023-03-28 | 28.84 | $28.94 | 7618 |
| 2023-03-27 | 28.87 | $28.91 | 10100 |
| 2023-03-24 | 28.92 | $28.79 | 10200 |
| 2023-03-23 | 29.01 | $29.13 | 29032 |
| 2023-03-22 | 29.03 | $28.75 | 11635 |
| 2023-03-21 | 29.17 | $28.82 | 16626 |
| 2023-03-20 | 29.32 | $28.80 | 14400 |
| 2023-03-17 | 29.51 | $29.30 | 6100 |
| 2023-03-16 | 29.58 | $29.35 | 6506 |
| 2023-03-15 | 29.65 | $29.52 | 7830 |
| 2023-03-14 | 29.69 | $29.64 | 9741 |
| 2023-03-13 | 29.69 | $29.40 | 25127 |
| 2023-03-10 | 29.76 | $29.51 | 7600 |
| 2023-03-09 | 29.81 | $29.55 | 10400 |
| 2023-03-08 | 29.86 | $29.85 | 8100 |
| 2023-03-07 | 29.82 | $29.77 | 5847 |
| 2023-03-06 | 29.80 | $29.88 | 11700 |
| 2023-03-03 | 29.73 | $29.75 | 13200 |
| 2023-03-02 | 29.68 | $29.52 | 18002 |
| 2023-03-01 | 29.69 | $29.60 | 7818 |
| 2023-02-28 | 29.67 | $29.88 | 33724 |
| 2023-02-27 | 29.56 | $29.50 | 18311 |
| 2023-02-24 | 29.53 | $29.51 | 1621 |
| 2023-02-23 | 29.50 | $29.36 | 4500 |
| 2023-02-22 | 29.50 | $29.44 | 12240 |
| 2023-02-21 | 29.48 | $29.40 | 17400 |
| 2023-02-17 | 29.45 | $29.62 | 15300 |
| 2023-02-16 | 29.35 | $29.26 | 4009 |
| 2023-02-15 | 29.34 | $29.33 | 13300 |
| 2023-02-14 | 29.30 | $29.36 | 1200 |
| 2023-02-13 | 29.23 | $29.33 | 9316 |
| 2023-02-10 | 29.16 | $29.06 | 11917 |
| 2023-02-09 | 29.16 | $29.03 | 5100 |
| 2023-02-08 | 29.16 | $28.95 | 1923 |
| 2023-02-07 | 29.18 | $28.92 | 7622 |
| 2023-02-06 | 29.21 | $28.80 | 4239 |
| 2023-02-03 | 29.28 | $29.39 | 3036 |
| 2023-02-02 | 29.17 | $29.32 | 10639 |
| 2023-02-01 | 29.06 | $29.09 | 12300 |
| 2023-01-31 | 28.99 | $29.25 | 13634 |
| 2023-01-30 | 28.86 | $29.02 | 11514 |
| 2023-01-27 | 28.76 | $29.00 | 14000 |
| 2023-01-26 | 28.65 | $28.73 | 20202 |
| 2023-01-25 | 28.59 | $28.70 | 15645 |
| 2023-01-24 | 28.53 | $28.36 | 9000 |
| 2023-01-23 | 28.56 | $28.65 | 6300 |
| 2023-01-20 | 28.51 | $28.65 | 23100 |
| 2023-01-19 | 28.44 | $28.55 | 6600 |
| 2023-01-18 | 28.39 | $28.45 | 7943 |
| 2023-01-17 | 28.35 | $28.39 | 9402 |
| 2023-01-13 | 28.33 | $28.09 | 5345 |
| 2023-01-12 | 28.39 | $28.13 | 11916 |
| 2023-01-11 | 28.46 | $28.32 | 10333 |
| 2023-01-10 | 28.47 | $28.60 | 7300 |
| 2023-01-09 | 28.41 | $28.50 | 10200 |
| 2023-01-06 | 28.35 | $28.64 | 14300 |
| 2023-01-05 | 28.24 | $28.75 | 12000 |
| 2023-01-04 | 28.07 | $28.70 | 19500 |
| 2023-01-03 | 27.87 | $28.35 | 8500 |
| 2022-12-30 | 27.75 | $28.05 | 32300 |
| 2022-12-29 | 27.70 | $27.43 | 6124 |
| 2022-12-28 | 27.83 | $27.51 | 11115 |
| 2022-12-27 | 27.97 | $27.66 | 10700 |
| 2022-12-23 | 28.10 | $27.89 | 9727 |
| 2022-12-22 | 28.18 | $28.03 | 13100 |
| 2022-12-21 | 28.24 | $28.11 | 11400 |
| 2022-12-20 | 28.29 | $27.97 | 5142 |
| 2022-12-19 | 28.39 | $28.19 | 7505 |
| 2022-12-16 | 28.43 | $27.92 | 21300 |
| 2022-12-15 | 28.58 | $28.25 | 5346 |
| 2022-12-14 | 28.64 | $28.69 | 8400 |
| 2022-12-13 | 28.58 | $28.80 | 7921 |
| 2022-12-12 | 28.47 | $28.44 | 8800 |
| 2022-12-09 | 28.45 | $28.15 | 14802 |
| 2022-12-08 | 28.51 | $28.41 | 8047 |
| 2022-12-07 | 28.50 | $28.43 | 8840 |
| 2022-12-06 | 28.47 | $28.25 | 5900 |
| 2022-12-05 | 28.50 | $28.05 | 12100 |
| 2022-12-02 | 28.59 | $28.49 | 5100 |
| 2022-12-01 | 28.56 | $28.41 | 6443 |
| 2022-11-30 | 28.54 | $28.37 | 10038 |
| 2022-11-29 | 28.52 | $27.95 | 14400 |
| 2022-11-28 | 28.63 | $28.41 | 2316 |
| 2022-11-25 | 28.61 | $28.46 | 3100 |
| 2022-11-23 | 28.57 | $28.22 | 11800 |
| 2022-11-22 | 28.59 | $28.36 | 8800 |
| 2022-11-21 | 28.56 | $28.18 | 15927 |
| 2022-11-18 | 28.57 | $28.65 | 7700 |
| 2022-11-17 | 28.44 | $28.86 | 11038 |
| 2022-11-16 | 28.20 | $28.76 | 2000 |
| 2022-11-15 | 27.94 | $28.75 | 13617 |
| 2022-11-14 | 27.62 | $28.15 | 9000 |
| 2022-11-11 | 27.43 | $28.01 | 33109 |
| 2022-11-10 | 27.23 | $27.62 | 19100 |
| 2022-11-09 | 27.12 | $27.26 | 7507 |
| 2022-11-08 | 27.11 | $27.58 | 12521 |
| 2022-11-07 | 26.99 | $27.23 | 12412 |
| 2022-11-04 | 26.96 | $27.06 | 9945 |
| 2022-11-03 | 26.99 | $27.05 | 15201 |
| 2022-11-02 | 27.03 | $27.42 | 15926 |
| 2022-11-01 | 26.97 | $27.06 | 7400 |
| 2022-10-31 | 27.02 | $27.11 | 23810 |
| 2022-10-28 | 27.07 | $27.30 | 6200 |
| 2022-10-27 | 27.08 | $27.20 | 13442 |
| 2022-10-26 | 27.12 | $27.19 | 9100 |
| 2022-10-25 | 27.19 | $27.22 | 12613 |
| 2022-10-24 | 27.28 | $27.37 | 12000 |
| 2022-10-21 | 27.34 | $27.42 | 7300 |
| 2022-10-20 | 27.41 | $27.46 | 6043 |
| 2022-10-19 | 27.48 | $27.51 | 4033 |
| 2022-10-18 | 27.57 | $27.74 | 14500 |
| 2022-10-17 | 27.61 | $27.63 | 16900 |
| 2022-10-14 | 27.71 | $27.95 | 11834 |
| 2022-10-13 | 27.73 | $27.65 | 18546 |
| 2022-10-12 | 27.85 | $27.94 | 26124 |
| 2022-10-11 | 27.93 | $27.91 | 4516 |
| 2022-10-10 | 28.03 | $27.78 | 14900 |
| 2022-10-07 | 28.21 | $28.29 | 8012 |
| 2022-10-06 | 28.27 | $28.65 | 6102 |
| 2022-10-05 | 28.24 | $28.84 | 14041 |
| 2022-10-04 | 28.15 | $29.14 | 13300 |
| 2022-10-03 | 27.95 | $28.71 | 10700 |
| 2022-09-30 | 27.86 | $28.51 | 74440 |
| 2022-09-29 | 27.82 | $27.77 | 11900 |
| 2022-09-28 | 28.02 | $27.92 | 19500 |
| 2022-09-27 | 28.23 | $27.93 | 6501 |
| 2022-09-26 | 28.49 | $27.59 | 31900 |
| 2022-09-23 | 28.93 | $27.75 | 34400 |
| 2022-09-22 | 29.42 | $28.16 | 39321 |
| 2022-09-21 | 29.89 | $29.60 | 2200 |
| 2022-09-20 | 30.02 | $29.71 | 8724 |
| 2022-09-19 | 30.13 | $29.83 | 7000 |
| 2022-09-16 | 30.24 | $30.27 | 4738 |
| 2022-09-15 | 30.23 | $30.19 | 7239 |
| 2022-09-14 | 30.24 | $30.20 | 11000 |
| 2022-09-13 | 30.24 | $30.18 | 9400 |
| 2022-09-12 | 30.26 | $30.12 | 8200 |
| 2022-09-09 | 30.30 | $30.15 | 3312 |
| 2022-09-08 | 30.33 | $30.04 | 10200 |
| 2022-09-07 | 30.40 | $30.06 | 19900 |
| 2022-09-06 | 30.49 | $30.06 | 21334 |
| 2022-09-02 | 30.58 | $30.41 | 5131 |
| 2022-09-01 | 30.59 | $30.56 | 14800 |
| 2022-08-31 | 30.54 | $30.77 | 14527 |
| 2022-08-30 | 30.42 | $30.54 | 4100 |
| 2022-08-29 | 30.33 | $30.25 | 5200 |
| 2022-08-26 | 30.32 | $30.20 | 6800 |
| 2022-08-25 | 30.32 | $30.18 | 4600 |
| 2022-08-24 | 30.31 | $30.18 | 7509 |
| 2022-08-23 | 30.31 | $30.03 | 9128 |
| 2022-08-22 | 30.35 | $30.25 | 5300 |
| 2022-08-19 | 30.32 | $30.18 | 7319 |
| 2022-08-18 | 30.31 | $30.10 | 1308 |
| 2022-08-17 | 30.32 | $30.00 | 4900 |
| 2022-08-16 | 30.35 | $30.24 | 7500 |
| 2022-08-15 | 30.32 | $30.25 | 5400 |
| 2022-08-12 | 30.26 | $30.15 | 12017 |
| 2022-08-11 | 30.23 | $30.13 | 5100 |
| 2022-08-10 | 30.18 | $29.90 | 1423 |
| 2022-08-09 | 30.20 | $30.02 | 8700 |
| 2022-08-08 | 30.18 | $30.15 | 4300 |
| 2022-08-05 | 30.10 | $30.03 | 7500 |
| 2022-08-04 | 30.05 | $30.12 | 3200 |
| 2022-08-03 | 29.95 | $30.23 | 10500 |
| 2022-08-02 | 29.79 | $30.18 | 7300 |
| 2022-08-01 | 29.61 | $30.15 | 5942 |
| 2022-07-29 | 29.40 | $29.89 | 31500 |
| 2022-07-28 | 29.23 | $29.12 | 10300 |
| 2022-07-27 | 29.26 | $29.05 | 6439 |
| 2022-07-26 | 29.33 | $29.10 | 18000 |
| 2022-07-25 | 29.39 | $29.85 | 12600 |
| 2022-07-22 | 29.24 | $29.68 | 4702 |
| 2022-07-21 | 29.10 | $29.61 | 3922 |
| 2022-07-20 | 28.97 | $29.72 | 12418 |
| 2022-07-19 | 28.77 | $29.65 | 18500 |
| 2022-07-18 | 28.56 | $29.29 | 5100 |
| 2022-07-15 | 28.43 | $29.00 | 6905 |
| 2022-07-14 | 28.37 | $28.84 | 2800 |
| 2022-07-13 | 28.36 | $28.80 | 9833 |
| 2022-07-12 | 28.37 | $28.80 | 6600 |
| 2022-07-11 | 28.39 | $28.71 | 7848 |
| 2022-07-08 | 28.47 | $28.64 | 16404 |
| 2022-07-07 | 28.60 | $28.83 | 18343 |
| 2022-07-06 | 28.70 | $29.10 | 12300 |
| 2022-07-05 | 28.76 | $29.12 | 11900 |
| 2022-07-01 | 28.84 | $29.32 | 17300 |
| 2022-06-30 | 28.89 | $29.69 | 27325 |
| 2022-06-29 | 28.85 | $29.26 | 15535 |
| 2022-06-28 | 28.95 | $28.96 | 13500 |
| 2022-06-27 | 29.19 | $28.35 | 45310 |
| 2022-06-24 | 29.69 | $28.81 | 41100 |
| 2022-06-23 | 30.16 | $29.50 | 19100 |
| 2022-06-22 | 30.52 | $29.65 | 34733 |
| 2022-06-21 | 30.93 | $29.56 | 83439 |
| 2022-06-17 | 31.46 | $29.83 | 160400 |
| 2022-06-16 | 32.02 | $30.85 | 24145 |
| 2022-06-15 | 32.38 | $32.26 | 29303 |
| 2022-06-14 | 32.37 | $31.67 | 13900 |
| 2022-06-13 | 32.55 | $32.00 | 33300 |
| 2022-06-10 | 32.65 | $32.30 | 15900 |
| 2022-06-09 | 32.67 | $32.75 | 8339 |
| 2022-06-08 | 32.54 | $32.90 | 5504 |
| 2022-06-07 | 32.34 | $32.58 | 9549 |
| 2022-06-06 | 32.19 | $32.38 | 4214 |
| 2022-06-03 | 32.06 | $32.32 | 33907 |
| 2022-06-02 | 31.92 | $32.18 | 16700 |
| 2022-06-01 | 31.79 | $32.20 | 14810 |
| 2022-05-31 | 31.62 | $32.09 | 35232 |
| 2022-05-27 | 31.46 | $31.75 | 23300 |
| 2022-05-26 | 31.36 | $31.75 | 4349 |
| 2022-05-25 | 31.24 | $31.75 | 10300 |
| 2022-05-24 | 31.10 | $31.19 | 6000 |
| 2022-05-23 | 31.11 | $31.05 | 12134 |
| 2022-05-20 | 31.16 | $30.88 | 13700 |
| 2022-05-19 | 31.28 | $31.10 | 12149 |
| 2022-05-18 | 31.37 | $31.07 | 12400 |
| 2022-05-17 | 31.48 | $31.27 | 9435 |
| 2022-05-16 | 31.55 | $31.29 | 16648 |
| 2022-05-13 | 31.63 | $31.60 | 10047 |
| 2022-05-12 | 31.63 | $31.70 | 20707 |
| 2022-05-11 | 31.60 | $31.36 | 15348 |
| 2022-05-10 | 31.67 | $31.69 | 15700 |
| 2022-05-09 | 31.65 | $31.80 | 14900 |
| 2022-05-06 | 31.60 | $31.76 | 18821 |
| 2022-05-05 | 31.54 | $32.26 | 13600 |
| 2022-05-04 | 31.31 | $32.16 | 18701 |
| 2022-05-03 | 31.06 | $31.70 | 17100 |
| 2022-05-02 | 30.91 | $31.48 | 33700 |
| 2022-04-29 | 30.80 | $31.26 | 45500 |
| 2022-04-28 | 30.74 | $31.00 | 5224 |
| 2022-04-27 | 30.76 | $30.68 | 14006 |
| 2022-04-26 | 30.89 | $30.60 | 25844 |
| 2022-04-25 | 31.08 | $31.03 | 25340 |
| 2022-04-22 | 31.18 | $30.72 | 16832 |
| 2022-04-21 | 31.40 | $30.82 | 39400 |
| 2022-04-20 | 31.65 | $31.47 | 20544 |
| 2022-04-19 | 31.74 | $31.50 | 25347 |
| 2022-04-18 | 31.85 | $31.68 | 30036 |
| 2022-04-14 | 31.92 | $31.75 | 45600 |
| 2022-04-13 | 31.99 | $31.86 | 10922 |
| 2022-04-12 | 32.04 | $31.78 | 18525 |
| 2022-04-11 | 32.13 | $31.78 | 57900 |
| 2022-04-08 | 32.23 | $32.07 | 19300 |
| 2022-04-07 | 32.26 | $32.13 | 43700 |
| 2022-04-06 | 32.27 | $32.23 | 13700 |
| 2022-04-05 | 32.25 | $32.00 | 24932 |
| 2022-04-04 | 32.30 | $32.31 | 24000 |
| 2022-04-01 | 32.26 | $32.18 | 14800 |
| 2022-03-31 | 32.24 | $32.30 | 51206 |
| 2022-03-30 | 32.18 | $32.09 | 9812 |
| 2022-03-29 | 32.17 | $32.03 | 22839 |
| 2022-03-28 | 32.17 | $31.90 | 24414 |
| 2022-03-25 | 32.21 | $31.99 | 10100 |
| 2022-03-24 | 32.23 | $31.90 | 13700 |
| 2022-03-23 | 32.27 | $31.97 | 15312 |
| 2022-03-22 | 32.29 | $32.20 | 16200 |
| 2022-03-21 | 32.24 | $32.26 | 17700 |
| 2022-03-18 | 32.15 | $32.16 | 29801 |
| 2022-03-17 | 32.07 | $32.13 | 18234 |
| 2022-03-16 | 31.97 | $32.11 | 17800 |
| 2022-03-15 | 31.86 | $32.23 | 31723 |
| 2022-03-14 | 31.67 | $31.62 | 54648 |
| 2022-03-11 | 31.64 | $31.70 | 15315 |
| 2022-03-10 | 31.56 | $31.70 | 15800 |
| 2022-03-09 | 31.47 | $31.55 | 20445 |
| 2022-03-08 | 31.40 | $31.50 | 36700 |
| 2022-03-07 | 31.34 | $31.19 | 21948 |
| 2022-03-04 | 31.35 | $31.35 | 33900 |
| 2022-03-03 | 31.31 | $31.44 | 8549 |
| 2022-03-02 | 31.23 | $31.41 | 16900 |
| 2022-03-01 | 31.14 | $31.39 | 22125 |
| 2022-02-28 | 31.03 | $31.15 | 63600 |
| 2022-02-25 | 30.98 | $31.26 | 21815 |
| 2022-02-24 | 30.88 | $30.96 | 29137 |
| 2022-02-23 | 30.85 | $30.73 | 18000 |
| 2022-02-22 | 30.89 | $30.95 | 11900 |
| 2022-02-18 | 30.86 | $30.90 | 6510 |
| 2022-02-17 | 30.85 | $30.73 | 18600 |
| 2022-02-16 | 30.89 | $30.85 | 10207 |
| 2022-02-15 | 30.90 | $30.81 | 56000 |
| 2022-02-14 | 30.92 | $30.97 | 20141 |
| 2022-02-11 | 30.90 | $30.94 | 11319 |
| 2022-02-10 | 30.88 | $30.92 | 40445 |
| 2022-02-09 | 30.86 | $30.80 | 25428 |
| 2022-02-08 | 30.87 | $30.82 | 21042 |
| 2022-02-07 | 30.88 | $30.92 | 17543 |
| 2022-02-04 | 30.86 | $30.76 | 28800 |
| 2022-02-03 | 30.89 | $31.02 | 9900 |
| 2022-02-02 | 30.84 | $31.08 | 20300 |
| 2022-02-01 | 30.76 | $31.00 | 20447 |
| 2022-01-31 | 30.69 | $31.00 | 28003 |
| 2022-01-28 | 30.60 | $30.50 | 8300 |
| 2022-01-27 | 30.65 | $30.50 | 39700 |
| 2022-01-26 | 30.72 | $30.52 | 26813 |
| 2022-01-25 | 30.79 | $30.75 | 3000 |
| 2022-01-24 | 30.81 | $30.76 | 32912 |
| 2022-01-21 | 30.83 | $30.74 | 39103 |
| 2022-01-20 | 30.86 | $30.81 | 4500 |
| 2022-01-19 | 30.87 | $30.75 | 4100 |
| 2022-01-18 | 30.90 | $30.63 | 21318 |
| 2022-01-14 | 30.98 | $31.07 | 6842 |
| 2022-01-13 | 30.93 | $31.06 | 8323 |
| 2022-01-12 | 30.88 | $30.87 | 10100 |
| 2022-01-11 | 30.87 | $30.89 | 14446 |
| 2022-01-10 | 30.86 | $30.88 | 10000 |
| 2022-01-07 | 30.84 | $30.90 | 8233 |
| 2022-01-06 | 30.82 | $30.92 | 20003 |
| 2022-01-05 | 30.78 | $30.78 | 10525 |
| 2022-01-04 | 30.77 | $30.72 | 16402 |
| 2022-01-03 | 30.79 | $30.80 | 15003 |
| 2021-12-31 | 30.78 | $30.90 | 55300 |
| 2021-12-30 | 30.74 | $30.80 | 7410 |
| 2021-12-29 | 30.72 | $30.77 | 4819 |
| 2021-12-28 | 30.71 | $30.69 | 9300 |
| 2021-12-27 | 30.72 | $30.61 | 7706 |
| 2021-12-23 | 30.76 | $30.67 | 14800 |
| 2021-12-22 | 30.78 | $30.81 | 17900 |
| 2021-12-21 | 30.77 | $30.76 | 17809 |
| 2021-12-20 | 30.77 | $30.70 | 10100 |
| 2021-12-17 | 30.78 | $30.51 | 21900 |
| 2021-12-16 | 30.86 | $30.80 | 9422 |
| 2021-12-15 | 30.87 | $30.84 | 11518 |
| 2021-12-14 | 30.86 | $30.75 | 19800 |
| 2021-12-13 | 30.88 | $30.87 | 10800 |
| 2021-12-10 | 30.86 | $30.75 | 23500 |
| 2021-12-09 | 30.87 | $30.91 | 14600 |
| 2021-12-08 | 30.83 | $30.92 | 12400 |
| 2021-12-07 | 30.78 | $30.91 | 8038 |
| 2021-12-06 | 30.73 | $30.80 | 12100 |
| 2021-12-03 | 30.69 | $30.86 | 20100 |
| 2021-12-02 | 30.62 | $30.75 | 12900 |
| 2021-12-01 | 30.58 | $30.79 | 26300 |
| 2021-11-30 | 30.51 | $30.53 | 23809 |
| 2021-11-29 | 30.51 | $30.65 | 15100 |
| 2021-11-26 | 30.48 | $30.64 | 6040 |
| 2021-11-24 | 30.43 | $30.66 | 3900 |
| 2021-11-23 | 30.38 | $30.45 | 8000 |
| 2021-11-22 | 30.38 | $30.41 | 10810 |
| 2021-11-19 | 30.39 | $30.33 | 3300 |
| 2021-11-18 | 30.44 | $30.23 | 7200 |
| 2021-11-17 | 30.53 | $30.21 | 6943 |
| 2021-11-16 | 30.64 | $30.47 | 28045 |
| 2021-11-15 | 30.69 | $30.22 | 42100 |
| 2021-11-12 | 30.84 | $30.49 | 45900 |
| 2021-11-11 | 30.93 | $30.76 | 9000 |
| 2021-11-10 | 30.95 | $30.80 | 14900 |
| 2021-11-09 | 30.96 | $30.91 | 4200 |
| 2021-11-08 | 30.93 | $30.98 | 11032 |
| 2021-11-05 | 30.88 | $30.94 | 14543 |
| 2021-11-04 | 30.82 | $30.89 | 22911 |
| 2021-11-03 | 30.76 | $31.00 | 8102 |
| 2021-11-02 | 30.66 | $30.98 | 12222 |
| 2021-11-01 | 30.53 | $30.90 | 19116 |
| 2021-10-29 | 30.41 | $30.60 | 12334 |
| 2021-10-28 | 30.35 | $30.31 | 6200 |
| 2021-10-27 | 30.37 | $30.34 | 6311 |
| 2021-10-26 | 30.38 | $30.44 | 3600 |
| 2021-10-25 | 30.37 | $30.35 | 23200 |
| 2021-10-22 | 30.38 | $30.44 | 16347 |
| 2021-10-21 | 30.37 | $30.51 | 5823 |
| 2021-10-20 | 30.34 | $30.52 | 3430 |
| 2021-10-19 | 30.29 | $30.49 | 5947 |
| 2021-10-18 | 30.24 | $30.22 | 6416 |
| 2021-10-15 | 30.27 | $30.29 | 4400 |
| 2021-10-14 | 30.29 | $30.49 | 9100 |
| 2021-10-13 | 30.25 | $30.42 | 22600 |
| 2021-10-12 | 30.22 | $30.21 | 6325 |
| 2021-10-11 | 30.25 | $30.28 | 2304 |
| 2021-10-08 | 30.27 | $30.17 | 10732 |
| 2021-10-07 | 30.33 | $30.18 | 8300 |
| 2021-10-06 | 30.41 | $30.19 | 9300 |
| 2021-10-05 | 30.49 | $30.07 | 33400 |
| 2021-10-04 | 30.64 | $30.23 | 9400 |
| 2021-10-01 | 30.76 | $30.85 | 27900 |
| 2021-09-30 | 30.71 | $30.90 | 30309 |
| 2021-09-29 | 30.64 | $30.61 | 4900 |
| 2021-09-28 | 30.63 | $30.21 | 14509 |
| 2021-09-27 | 30.76 | $30.64 | 4601 |
| 2021-09-24 | 30.77 | $30.55 | 9900 |
| 2021-09-23 | 30.81 | $30.60 | 9300 |
| 2021-09-22 | 30.84 | $30.85 | 11900 |
| 2021-09-21 | 30.79 | $30.64 | 8919 |
| 2021-09-20 | 30.80 | $30.68 | 14016 |
| 2021-09-17 | 30.79 | $30.81 | 167548 |
| 2021-09-16 | 30.74 | $30.77 | 45800 |
| 2021-09-15 | 30.69 | $30.98 | 25912 |
| 2021-09-14 | 30.55 | $30.91 | 31400 |
| 2021-09-13 | 30.40 | $30.61 | 43600 |
| 2021-09-10 | 30.32 | $30.23 | 7800 |
| 2021-09-09 | 30.33 | $30.30 | 6700 |
| 2021-09-08 | 30.33 | $30.21 | 6300 |
| 2021-09-07 | 30.35 | $30.18 | 5646 |
| 2021-09-03 | 30.38 | $30.27 | 13522 |
| 2021-09-02 | 30.39 | $30.45 | 12118 |
| 2021-09-01 | 30.34 | $30.30 | 15600 |
| 2021-08-31 | 30.33 | $30.44 | 24700 |
| 2021-08-30 | 30.27 | $30.42 | 10600 |
| 2021-08-27 | 30.20 | $30.28 | 15800 |
| 2021-08-26 | 30.15 | $30.11 | 14700 |
| 2021-08-25 | 30.16 | $30.11 | 13239 |
| 2021-08-24 | 30.16 | $30.01 | 4400 |
| 2021-08-23 | 30.19 | $30.17 | 20800 |
| 2021-08-20 | 30.18 | $30.16 | 7732 |
| 2021-08-19 | 30.17 | $30.06 | 5000 |
| 2021-08-18 | 30.18 | $30.04 | 14218 |
| 2021-08-17 | 30.20 | $30.25 | 9613 |
| 2021-08-16 | 30.16 | $30.21 | 10212 |
| 2021-08-13 | 30.13 | $30.23 | 5000 |
| 2021-08-12 | 30.07 | $30.15 | 6734 |
| 2021-08-11 | 30.03 | $30.00 | 6100 |
| 2021-08-10 | 30.03 | $29.88 | 16300 |
| 2021-08-09 | 30.06 | $30.00 | 10900 |
| 2021-08-06 | 30.06 | $30.18 | 6100 |
| 2021-08-05 | 30.01 | $30.10 | 12206 |
| 2021-08-04 | 29.97 | $29.94 | 18200 |
| 2021-08-03 | 29.96 | $30.01 | 11712 |
| 2021-08-02 | 29.94 | $30.14 | 9900 |
| 2021-07-30 | 29.87 | $29.95 | 6300 |
| 2021-07-29 | 29.84 | $29.79 | 7902 |
| 2021-07-28 | 29.86 | $29.76 | 16514 |
| 2021-07-27 | 29.89 | $29.84 | 7135 |
| 2021-07-26 | 29.91 | $30.05 | 3900 |
| 2021-07-23 | 29.86 | $29.80 | 13500 |
| 2021-07-22 | 29.88 | $29.85 | 8829 |
| 2021-07-21 | 29.89 | $29.88 | 7419 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.93
2026-07-17
Close Price
$26.72
Vol: 8009
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.55
Average
49.85
Maximum
78.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.93 | $26.72 | 8009 |
| 2026-07-16 | 36.52 | $26.68 | 38945 |
| 2026-07-15 | 36.17 | $26.67 | 9200 |
| 2026-07-14 | 35.16 | $26.64 | 19400 |
| 2026-07-13 | 36.25 | $26.70 | 18700 |
| 2026-07-10 | 36.61 | $26.72 | 7700 |
| 2026-07-09 | 36.96 | $26.74 | 11232 |
| 2026-07-08 | 37.63 | $26.78 | 30200 |
| 2026-07-07 | 38.64 | $26.84 | 16638 |
| 2026-07-06 | 39.31 | $26.88 | 10707 |
| 2026-07-02 | 39.47 | $26.89 | 10800 |
| 2026-07-01 | 39.00 | $26.87 | 21000 |
| 2026-06-30 | 34.84 | $26.70 | 207300 |
| 2026-06-29 | 37.71 | $26.90 | 19200 |
| 2026-06-26 | 30.05 | $26.62 | 11214 |
| 2026-06-25 | 31.09 | $26.70 | 28100 |
| 2026-06-24 | 34.80 | $26.96 | 20800 |
| 2026-06-23 | 37.41 | $27.12 | 18749 |
| 2026-06-22 | 41.27 | $27.33 | 21300 |
| 2026-06-18 | 45.05 | $27.51 | 9181 |
| 2026-06-17 | 45.05 | $27.51 | 12040 |
| 2026-06-16 | 45.90 | $27.55 | 16217 |
| 2026-06-15 | 46.73 | $27.59 | 12312 |
| 2026-06-12 | 55.58 | $27.96 | 10424 |
| 2026-06-11 | 52.83 | $27.84 | 5100 |
| 2026-06-10 | 50.39 | $27.74 | 12933 |
| 2026-06-09 | 51.66 | $27.79 | 20831 |
| 2026-06-08 | 44.81 | $27.53 | 8200 |
| 2026-06-05 | 43.64 | $27.49 | 18700 |
| 2026-06-04 | 45.00 | $27.55 | 5411 |
| 2026-06-03 | 45.00 | $27.55 | 13800 |
| 2026-06-02 | 45.00 | $27.55 | 5320 |
| 2026-06-01 | 48.21 | $27.70 | 6842 |
| 2026-05-29 | 43.34 | $27.51 | 32300 |
| 2026-05-28 | 48.85 | $27.75 | 12905 |
| 2026-05-27 | 43.13 | $27.55 | 35600 |
| 2026-05-26 | 48.84 | $27.77 | 6100 |
| 2026-05-22 | 49.69 | $27.80 | 4400 |
| 2026-05-21 | 51.10 | $27.85 | 8012 |
| 2026-05-20 | 47.41 | $27.72 | 8700 |
| 2026-05-19 | 52.00 | $27.88 | 6645 |
| 2026-05-18 | 53.85 | $27.94 | 9200 |
| 2026-05-15 | 52.79 | $27.90 | 3400 |
| 2026-05-14 | 55.53 | $27.99 | 5633 |
| 2026-05-13 | 52.95 | $27.89 | 11900 |
| 2026-05-12 | 49.01 | $27.75 | 4747 |
| 2026-05-11 | 51.04 | $27.82 | 8525 |
| 2026-05-08 | 51.91 | $27.85 | 5339 |
| 2026-05-07 | 49.15 | $27.75 | 6300 |
| 2026-05-06 | 47.73 | $27.70 | 13500 |
| 2026-05-05 | 46.30 | $27.65 | 17200 |
| 2026-05-04 | 43.66 | $27.56 | 8121 |
| 2026-05-01 | 44.82 | $27.61 | 10600 |
| 2026-04-30 | 46.22 | $27.67 | 19100 |
| 2026-04-29 | 47.16 | $27.71 | 7913 |
| 2026-04-28 | 47.39 | $27.72 | 10700 |
| 2026-04-27 | 48.27 | $27.76 | 10716 |
| 2026-04-24 | 49.14 | $27.80 | 18811 |
| 2026-04-23 | 45.89 | $27.66 | 13500 |
| 2026-04-22 | 44.70 | $27.61 | 8500 |
| 2026-04-21 | 43.51 | $27.56 | 9800 |
| 2026-04-20 | 45.36 | $27.66 | 11700 |
| 2026-04-17 | 46.30 | $27.71 | 5800 |
| 2026-04-16 | 47.79 | $27.79 | 6900 |
| 2026-04-15 | 49.51 | $27.88 | 8200 |
| 2026-04-14 | 51.25 | $27.97 | 17800 |
| 2026-04-13 | 46.25 | $27.72 | 5800 |
| 2026-04-10 | 45.40 | $27.68 | 5426 |
| 2026-04-09 | 45.75 | $27.70 | 5300 |
| 2026-04-08 | 45.91 | $27.71 | 13204 |
| 2026-04-07 | 43.79 | $27.60 | 19817 |
| 2026-04-06 | 42.62 | $27.54 | 12430 |
| 2026-04-02 | 42.76 | $27.55 | 12311 |
| 2026-04-01 | 39.35 | $27.37 | 20600 |
| 2026-03-31 | 36.96 | $27.25 | 112308 |
| 2026-03-30 | 43.14 | $27.71 | 18120 |
| 2026-03-27 | 41.52 | $27.63 | 15927 |
| 2026-03-26 | 43.43 | $27.76 | 22900 |
| 2026-03-25 | 42.27 | $27.70 | 12421 |
| 2026-03-24 | 42.68 | $27.73 | 21813 |
| 2026-03-23 | 43.63 | $27.80 | 9931 |
| 2026-03-20 | 41.14 | $27.66 | 8048 |
| 2026-03-19 | 44.62 | $27.92 | 8500 |
| 2026-03-18 | 47.88 | $28.14 | 7300 |
| 2026-03-17 | 57.06 | $28.65 | 16234 |
| 2026-03-16 | 53.21 | $28.42 | 17600 |
| 2026-03-13 | 64.11 | $28.88 | 36300 |
| 2026-03-12 | 57.24 | $28.50 | 24412 |
| 2026-03-11 | 57.03 | $28.49 | 16300 |
| 2026-03-10 | 58.37 | $28.54 | 12803 |
| 2026-03-09 | 55.61 | $28.40 | 12182 |
| 2026-03-06 | 56.63 | $28.44 | 7626 |
| 2026-03-05 | 56.87 | $28.45 | 13626 |
| 2026-03-04 | 54.41 | $28.32 | 4335 |
| 2026-03-03 | 56.05 | $28.39 | 9500 |
| 2026-03-02 | 46.16 | $27.94 | 10200 |
| 2026-02-27 | 42.03 | $27.79 | 104518 |
| 2026-02-26 | 48.11 | $28.05 | 46636 |
| 2026-02-25 | 46.11 | $27.98 | 17800 |
| 2026-02-24 | 45.55 | $27.96 | 19700 |
| 2026-02-23 | 48.71 | $28.09 | 8832 |
| 2026-02-20 | 51.32 | $28.19 | 7148 |
| 2026-02-19 | 55.87 | $28.35 | 7130 |
| 2026-02-18 | 52.09 | $28.20 | 14900 |
| 2026-02-17 | 59.15 | $28.42 | 17040 |
| 2026-02-13 | 59.50 | $28.43 | 10130 |
| 2026-02-12 | 60.17 | $28.45 | 7349 |
| 2026-02-11 | 59.96 | $28.44 | 9000 |
| 2026-02-10 | 59.54 | $28.42 | 8545 |
| 2026-02-09 | 57.66 | $28.33 | 14300 |
| 2026-02-06 | 57.46 | $28.32 | 5200 |
| 2026-02-05 | 60.27 | $28.42 | 8500 |
| 2026-02-04 | 58.74 | $28.34 | 19028 |
| 2026-02-03 | 57.57 | $28.28 | 9923 |
| 2026-02-02 | 56.79 | $28.24 | 18600 |
| 2026-01-30 | 51.29 | $27.98 | 11139 |
| 2026-01-29 | 48.66 | $27.87 | 43026 |
| 2026-01-28 | 44.52 | $27.71 | 33239 |
| 2026-01-27 | 47.23 | $27.83 | 10944 |
| 2026-01-26 | 45.93 | $27.78 | 6408 |
| 2026-01-23 | 47.03 | $27.83 | 9437 |
| 2026-01-22 | 47.25 | $27.84 | 2400 |
| 2026-01-21 | 47.45 | $27.85 | 6239 |
| 2026-01-20 | 47.45 | $27.85 | 14140 |
| 2026-01-16 | 49.00 | $27.93 | 5500 |
| 2026-01-15 | 48.80 | $27.92 | 24707 |
| 2026-01-14 | 52.08 | $28.09 | 15904 |
| 2026-01-13 | 48.19 | $27.89 | 11900 |
| 2026-01-12 | 47.39 | $27.85 | 28917 |
| 2026-01-09 | 48.46 | $27.91 | 14447 |
| 2026-01-08 | 47.32 | $27.85 | 33542 |
| 2026-01-07 | 48.51 | $27.92 | 10800 |
| 2026-01-06 | 46.70 | $27.82 | 15800 |
| 2026-01-05 | 47.17 | $27.85 | 14000 |
| 2026-01-02 | 47.63 | $27.88 | 11300 |
| 2025-12-31 | 44.55 | $27.70 | 62557 |
| 2025-12-30 | 47.50 | $27.90 | 7000 |
| 2025-12-29 | 45.44 | $27.78 | 8225 |
| 2025-12-26 | 45.72 | $27.80 | 2900 |
| 2025-12-24 | 45.24 | $27.77 | 5800 |
| 2025-12-23 | 47.54 | $27.94 | 7200 |
| 2025-12-22 | 46.00 | $27.84 | 8500 |
| 2025-12-19 | 49.58 | $28.10 | 36800 |
| 2025-12-18 | 41.80 | $27.63 | 12420 |
| 2025-12-17 | 42.87 | $27.71 | 17000 |
| 2025-12-16 | 46.70 | $27.98 | 7700 |
| 2025-12-15 | 52.30 | $28.32 | 22511 |
| 2025-12-12 | 53.73 | $28.40 | 17700 |
| 2025-12-11 | 53.58 | $28.39 | 11300 |
| 2025-12-10 | 51.94 | $28.28 | 30509 |
| 2025-12-09 | 45.80 | $27.91 | 15239 |
| 2025-12-08 | 46.41 | $27.95 | 12100 |
| 2025-12-05 | 42.40 | $27.73 | 9946 |
| 2025-12-04 | 41.84 | $27.70 | 7719 |
| 2025-12-03 | 39.41 | $27.57 | 21729 |
| 2025-12-02 | 36.90 | $27.44 | 19400 |
| 2025-12-01 | 34.10 | $27.30 | 36900 |
| 2025-11-28 | 39.43 | $27.75 | 30100 |
| 2025-11-26 | 40.36 | $27.82 | 8600 |
| 2025-11-25 | 36.27 | $27.62 | 9849 |
| 2025-11-24 | 35.86 | $27.60 | 9209 |
| 2025-11-21 | 35.97 | $27.61 | 10300 |
| 2025-11-20 | 37.07 | $27.71 | 17700 |
| 2025-11-19 | 39.48 | $27.92 | 18430 |
| 2025-11-18 | 39.95 | $27.96 | 10600 |
| 2025-11-17 | 34.38 | $27.66 | 7900 |
| 2025-11-14 | 36.19 | $27.83 | 25500 |
| 2025-11-13 | 38.69 | $28.05 | 16002 |
| 2025-11-12 | 41.80 | $28.30 | 6414 |
| 2025-11-11 | 44.82 | $28.52 | 3300 |
| 2025-11-10 | 41.15 | $28.32 | 6500 |
| 2025-11-07 | 36.97 | $28.11 | 14534 |
| 2025-11-06 | 39.78 | $28.33 | 5229 |
| 2025-11-05 | 38.78 | $28.28 | 10500 |
| 2025-11-04 | 38.78 | $28.28 | 12000 |
| 2025-11-03 | 42.21 | $28.55 | 11808 |
| 2025-10-31 | 36.25 | $28.25 | 35113 |
| 2025-10-30 | 42.66 | $28.71 | 4633 |
| 2025-10-29 | 44.11 | $28.80 | 4500 |
| 2025-10-28 | 45.08 | $28.86 | 4846 |
| 2025-10-27 | 46.54 | $28.95 | 2822 |
| 2025-10-24 | 48.18 | $29.05 | 6000 |
| 2025-10-23 | 48.34 | $29.06 | 4000 |
| 2025-10-22 | 50.27 | $29.18 | 6216 |
| 2025-10-21 | 50.12 | $29.17 | 4225 |
| 2025-10-20 | 44.42 | $28.83 | 5600 |
| 2025-10-17 | 39.19 | $28.56 | 7400 |
| 2025-10-16 | 43.35 | $28.85 | 3729 |
| 2025-10-15 | 40.45 | $28.71 | 19606 |
| 2025-10-14 | 42.99 | $28.88 | 3909 |
| 2025-10-13 | 43.76 | $28.93 | 2301 |
| 2025-10-10 | 41.16 | $28.80 | 7848 |
| 2025-10-09 | 48.34 | $29.24 | 5326 |
| 2025-10-08 | 51.65 | $29.41 | 5100 |
| 2025-10-07 | 52.05 | $29.43 | 8512 |
| 2025-10-06 | 55.29 | $29.59 | 7723 |
| 2025-10-03 | 54.96 | $29.57 | 4706 |
| 2025-10-02 | 56.97 | $29.67 | 3746 |
| 2025-10-01 | 59.89 | $29.81 | 10000 |
| 2025-09-30 | 58.44 | $29.71 | 36401 |
| 2025-09-29 | 57.72 | $29.66 | 11102 |
| 2025-09-26 | 58.50 | $29.70 | 6945 |
| 2025-09-25 | 63.34 | $29.94 | 19411 |
| 2025-09-24 | 59.92 | $29.68 | 3644 |
| 2025-09-23 | 58.80 | $29.60 | 6100 |
| 2025-09-22 | 58.80 | $29.60 | 4400 |
| 2025-09-19 | 62.98 | $29.81 | 2600 |
| 2025-09-18 | 62.86 | $29.80 | 6000 |
| 2025-09-17 | 66.74 | $29.99 | 8463 |
| 2025-09-16 | 65.23 | $29.85 | 13115 |
| 2025-09-15 | 78.46 | $30.40 | 38700 |
| 2025-09-12 | 77.68 | $30.30 | 14427 |
| 2025-09-11 | 76.80 | $30.19 | 14400 |
| 2025-09-10 | 70.07 | $29.53 | 5517 |
| 2025-09-09 | 69.57 | $29.49 | 7200 |
| 2025-09-08 | 69.32 | $29.47 | 22946 |
| 2025-09-05 | 61.24 | $28.93 | 6407 |
| 2025-09-04 | 58.35 | $28.78 | 4000 |
| 2025-09-03 | 56.92 | $28.71 | 5941 |
| 2025-09-02 | 54.82 | $28.61 | 10915 |
| 2025-08-29 | 51.45 | $28.46 | 67906 |
| 2025-08-28 | 59.62 | $28.75 | 5600 |
| 2025-08-27 | 64.30 | $28.89 | 6400 |
| 2025-08-26 | 62.51 | $28.80 | 4527 |
| 2025-08-25 | 62.51 | $28.80 | 4527 |
| 2025-08-22 | 64.46 | $28.86 | 5000 |
| 2025-08-21 | 64.28 | $28.85 | 4928 |
| 2025-08-20 | 70.26 | $29.03 | 7100 |
| 2025-08-19 | 70.26 | $29.03 | 15623 |
| 2025-08-18 | 68.34 | $28.90 | 5800 |
| 2025-08-15 | 67.58 | $28.85 | 5249 |
| 2025-08-14 | 68.52 | $28.88 | 2643 |
| 2025-08-13 | 66.13 | $28.72 | 12633 |
| 2025-08-12 | 62.20 | $28.49 | 5800 |
| 2025-08-11 | 62.02 | $28.48 | 5414 |
| 2025-08-08 | 65.62 | $28.60 | 3000 |
| 2025-08-07 | 64.30 | $28.52 | 2100 |
| 2025-08-06 | 66.10 | $28.58 | 1800 |
| 2025-08-05 | 66.39 | $28.59 | 7625 |
| 2025-08-04 | 65.37 | $28.52 | 11400 |
| 2025-08-01 | 62.25 | $28.32 | 2300 |
| 2025-07-31 | 64.17 | $28.39 | 53100 |
| 2025-07-30 | 62.28 | $28.27 | 16600 |
| 2025-07-29 | 62.80 | $28.29 | 20500 |
| 2025-07-28 | 55.47 | $27.88 | 6038 |
| 2025-07-25 | 51.96 | $27.72 | 3200 |
| 2025-07-24 | 47.80 | $27.55 | 3034 |
| 2025-07-23 | 49.97 | $27.64 | 2845 |
| 2025-07-22 | 47.45 | $27.54 | 14012 |
| 2025-07-21 | 50.86 | $27.68 | 11900 |
| 2025-07-18 | 49.38 | $27.62 | 8000 |
| 2025-07-17 | 49.14 | $27.61 | 8617 |
| 2025-07-16 | 51.73 | $27.72 | 7200 |
| 2025-07-15 | 51.97 | $27.73 | 6400 |
| 2025-07-14 | 54.09 | $27.82 | 5400 |
| 2025-07-11 | 52.45 | $27.74 | 7100 |
| 2025-07-10 | 54.53 | $27.83 | 7422 |
| 2025-07-09 | 53.16 | $27.76 | 6408 |
| 2025-07-08 | 55.66 | $27.87 | 3400 |
| 2025-07-07 | 52.37 | $27.70 | 6821 |
| 2025-07-03 | 53.03 | $27.73 | 4000 |
| 2025-07-02 | 54.33 | $27.79 | 14400 |
| 2025-07-01 | 52.67 | $27.70 | 8400 |
| 2025-06-30 | 49.79 | $27.55 | 68002 |
| 2025-06-27 | 51.79 | $27.65 | 13000 |
| 2025-06-26 | 49.28 | $27.52 | 15503 |
| 2025-06-25 | 48.89 | $27.50 | 12200 |
| 2025-06-24 | 52.73 | $27.70 | 10103 |
| 2025-06-23 | 52.38 | $27.68 | 9346 |
| 2025-06-20 | 51.15 | $27.61 | 4448 |
| 2025-06-18 | 53.00 | $27.71 | 13737 |
| 2025-06-17 | 48.59 | $27.46 | 4535 |
| 2025-06-16 | 45.89 | $27.32 | 8604 |
| 2025-06-13 | 44.91 | $27.27 | 6248 |
| 2025-06-12 | 54.49 | $27.78 | 10707 |
| 2025-06-11 | 58.44 | $27.95 | 19038 |
| 2025-06-10 | 55.36 | $27.78 | 6142 |
| 2025-06-09 | 53.24 | $27.67 | 18332 |
| 2025-06-06 | 53.05 | $27.66 | 19000 |
| 2025-06-05 | 52.49 | $27.63 | 19100 |
| 2025-06-04 | 52.31 | $27.62 | 16900 |
| 2025-06-03 | 50.53 | $27.52 | 11448 |
| 2025-06-02 | 48.14 | $27.39 | 5943 |
| 2025-05-30 | 46.83 | $27.32 | 36000 |
| 2025-05-29 | 57.50 | $27.86 | 16829 |
| 2025-05-28 | 53.39 | $27.64 | 5826 |
| 2025-05-27 | 54.53 | $27.69 | 11012 |
| 2025-05-23 | 50.95 | $27.51 | 6500 |
| 2025-05-22 | 56.07 | $27.73 | 3200 |
| 2025-05-21 | 53.87 | $27.62 | 8400 |
| 2025-05-20 | 59.54 | $27.84 | 15200 |
| 2025-05-19 | 58.60 | $27.79 | 5510 |
| 2025-05-16 | 54.80 | $27.60 | 18300 |
| 2025-05-15 | 47.60 | $27.30 | 28438 |
| 2025-05-14 | 47.84 | $27.31 | 9748 |
| 2025-05-13 | 46.55 | $27.26 | 6500 |
| 2025-05-12 | 42.51 | $27.11 | 6252 |
| 2025-05-09 | 42.23 | $27.10 | 9900 |
| 2025-05-08 | 43.84 | $27.18 | 5800 |
| 2025-05-07 | 43.07 | $27.15 | 14434 |
| 2025-05-06 | 44.62 | $27.23 | 14300 |
| 2025-05-05 | 46.00 | $27.30 | 5811 |
| 2025-05-02 | 46.19 | $27.31 | 3300 |
| 2025-05-01 | 45.31 | $27.27 | 11400 |
| 2025-04-30 | 42.89 | $27.16 | 5540 |
| 2025-04-29 | 44.42 | $27.25 | 9800 |
| 2025-04-28 | 45.45 | $27.31 | 5000 |
| 2025-04-25 | 44.01 | $27.24 | 14600 |
| 2025-04-24 | 42.37 | $27.16 | 15947 |
| 2025-04-23 | 41.14 | $27.10 | 4325 |
| 2025-04-22 | 40.33 | $27.06 | 16330 |
| 2025-04-21 | 40.14 | $27.05 | 10900 |
| 2025-04-17 | 39.19 | $27.00 | 4705 |
| 2025-04-16 | 36.72 | $26.87 | 17900 |
| 2025-04-15 | 37.17 | $26.91 | 10888 |
| 2025-04-14 | 40.39 | $27.19 | 10908 |
| 2025-04-11 | 39.50 | $27.14 | 15722 |
| 2025-04-10 | 41.13 | $27.28 | 23936 |
| 2025-04-09 | 41.95 | $27.35 | 24500 |
| 2025-04-08 | 38.62 | $27.15 | 13500 |
| 2025-04-07 | 34.69 | $26.93 | 41642 |
| 2025-04-04 | 36.72 | $27.13 | 23300 |
| 2025-04-03 | 38.76 | $27.32 | 27600 |
| 2025-04-02 | 34.38 | $27.08 | 56686 |
| 2025-04-01 | 41.00 | $27.65 | 16700 |
| 2025-03-31 | 43.08 | $27.80 | 100104 |
| 2025-03-28 | 45.25 | $27.95 | 30800 |
| 2025-03-27 | 49.70 | $28.23 | 9338 |
| 2025-03-26 | 50.55 | $28.28 | 3500 |
| 2025-03-25 | 48.56 | $28.16 | 13925 |
| 2025-03-24 | 51.69 | $28.35 | 29100 |
| 2025-03-21 | 45.55 | $28.00 | 5700 |
| 2025-03-20 | 45.70 | $28.01 | 4900 |
| 2025-03-19 | 43.67 | $27.90 | 13300 |
| 2025-03-18 | 49.25 | $28.25 | 7346 |
| 2025-03-17 | 52.34 | $28.42 | 7900 |
| 2025-03-14 | 49.51 | $28.26 | 3649 |
| 2025-03-13 | 51.14 | $28.35 | 7844 |
| 2025-03-12 | 46.91 | $28.12 | 8200 |
| 2025-03-11 | 46.72 | $28.11 | 4633 |
| 2025-03-10 | 45.60 | $28.05 | 7300 |
| 2025-03-07 | 47.00 | $28.14 | 8100 |
| 2025-03-06 | 48.90 | $28.26 | 6425 |
| 2025-03-05 | 49.53 | $28.30 | 4432 |
| 2025-03-04 | 48.75 | $28.25 | 15000 |
| 2025-03-03 | 44.64 | $28.00 | 38000 |
| 2025-02-28 | 43.43 | $27.93 | 21919 |
| 2025-02-27 | 48.61 | $28.29 | 6300 |
| 2025-02-26 | 47.62 | $28.23 | 6537 |
| 2025-02-25 | 48.96 | $28.32 | 14200 |
| 2025-02-24 | 44.32 | $28.04 | 15048 |
| 2025-02-21 | 47.86 | $28.28 | 7500 |
| 2025-02-20 | 49.10 | $28.36 | 6735 |
| 2025-02-19 | 48.95 | $28.35 | 3202 |
| 2025-02-18 | 46.26 | $28.18 | 7200 |
| 2025-02-14 | 48.70 | $28.35 | 6000 |
| 2025-02-13 | 46.98 | $28.24 | 7300 |
| 2025-02-12 | 45.41 | $28.14 | 26400 |
| 2025-02-11 | 44.47 | $28.08 | 8900 |
| 2025-02-10 | 45.59 | $28.17 | 9138 |
| 2025-02-07 | 46.58 | $28.25 | 10622 |
| 2025-02-06 | 46.30 | $28.23 | 18200 |
| 2025-02-05 | 48.20 | $28.39 | 26700 |
| 2025-02-04 | 42.61 | $27.99 | 32400 |
| 2025-02-03 | 40.00 | $27.82 | 50100 |
| 2025-01-31 | 38.44 | $27.72 | 152432 |
| 2025-01-30 | 51.44 | $28.74 | 15500 |
| 2025-01-29 | 54.17 | $28.90 | 16600 |
| 2025-01-28 | 53.44 | $28.85 | 7700 |
| 2025-01-27 | 55.29 | $28.96 | 6429 |
| 2025-01-24 | 53.62 | $28.84 | 16900 |
| 2025-01-23 | 49.45 | $28.56 | 17428 |
| 2025-01-22 | 52.16 | $28.73 | 12400 |
| 2025-01-21 | 50.96 | $28.65 | 14028 |
| 2025-01-17 | 47.69 | $28.44 | 8700 |
| 2025-01-16 | 49.64 | $28.57 | 11425 |
| 2025-01-15 | 50.85 | $28.65 | 14025 |
| 2025-01-14 | 47.50 | $28.43 | 8400 |
| 2025-01-13 | 45.41 | $28.30 | 10300 |
| 2025-01-10 | 48.21 | $28.50 | 18300 |
| 2025-01-08 | 48.21 | $28.50 | 10300 |
| 2025-01-07 | 48.21 | $28.50 | 14600 |
| 2025-01-06 | 49.52 | $28.60 | 15400 |
| 2025-01-03 | 50.57 | $28.68 | 8200 |
| 2025-01-02 | 48.23 | $28.50 | 11523 |
| 2024-12-31 | 44.19 | $28.21 | 44800 |
| 2024-12-30 | 34.29 | $27.62 | 21144 |
| 2024-12-27 | 23.83 | $27.14 | 23031 |
| 2024-12-26 | 27.37 | $27.55 | 14100 |
| 2024-12-24 | 28.75 | $27.69 | 15145 |
| 2024-12-23 | 29.87 | $27.80 | 20018 |
| 2024-12-20 | 30.28 | $27.84 | 27200 |
| 2024-12-19 | 33.20 | $28.11 | 25200 |
| 2024-12-18 | 33.32 | $28.12 | 19800 |
| 2024-12-17 | 35.38 | $28.30 | 15708 |
| 2024-12-16 | 41.46 | $28.75 | 16532 |
| 2024-12-13 | 39.71 | $28.67 | 16500 |
| 2024-12-12 | 39.06 | $28.64 | 11837 |
| 2024-12-11 | 41.62 | $28.82 | 9411 |
| 2024-12-10 | 40.38 | $28.76 | 16476 |
| 2024-12-09 | 37.01 | $28.60 | 13305 |
| 2024-12-06 | 37.38 | $28.63 | 15128 |
| 2024-12-05 | 36.77 | $28.60 | 14041 |
| 2024-12-04 | 34.75 | $28.50 | 7125 |
| 2024-12-03 | 33.54 | $28.44 | 20118 |
| 2024-12-02 | 34.76 | $28.56 | 7900 |
| 2024-11-29 | 33.81 | $28.51 | 103600 |
| 2024-11-27 | 34.19 | $28.55 | 24500 |
| 2024-11-26 | 30.06 | $28.33 | 40837 |
| 2024-11-25 | 41.21 | $29.33 | 19700 |
| 2024-11-22 | 38.39 | $29.20 | 8417 |
| 2024-11-21 | 37.74 | $29.17 | 8837 |
| 2024-11-20 | 36.23 | $29.10 | 11900 |
| 2024-11-19 | 35.17 | $29.05 | 11000 |
| 2024-11-18 | 34.13 | $29.00 | 17900 |
| 2024-11-15 | 35.43 | $29.12 | 12700 |
| 2024-11-14 | 38.07 | $29.35 | 5546 |
| 2024-11-13 | 39.65 | $29.48 | 15721 |
| 2024-11-12 | 38.34 | $29.41 | 14849 |
| 2024-11-11 | 40.49 | $29.59 | 12526 |
| 2024-11-08 | 45.78 | $29.98 | 12100 |
| 2024-11-07 | 48.08 | $30.13 | 3800 |
| 2024-11-06 | 45.48 | $29.98 | 2742 |
| 2024-11-05 | 45.62 | $29.99 | 7334 |
| 2024-11-04 | 44.45 | $29.92 | 5300 |
| 2024-11-01 | 41.18 | $29.73 | 11026 |
| 2024-10-31 | 42.43 | $29.83 | 59600 |
| 2024-10-30 | 49.58 | $30.33 | 7100 |
| 2024-10-29 | 48.25 | $30.25 | 8100 |
| 2024-10-28 | 48.71 | $30.28 | 4715 |
| 2024-10-25 | 55.72 | $30.70 | 4829 |
| 2024-10-24 | 54.68 | $30.63 | 3200 |
| 2024-10-23 | 50.28 | $30.35 | 7739 |
| 2024-10-22 | 48.58 | $30.25 | 6112 |
| 2024-10-21 | 52.49 | $30.48 | 12300 |
| 2024-10-18 | 57.05 | $30.72 | 3000 |
| 2024-10-17 | 60.36 | $30.88 | 10148 |
| 2024-10-16 | 58.80 | $30.77 | 7700 |
| 2024-10-15 | 60.66 | $30.86 | 4300 |
| 2024-10-14 | 58.44 | $30.70 | 5000 |
| 2024-10-11 | 55.45 | $30.50 | 4000 |
| 2024-10-10 | 54.52 | $30.44 | 8500 |
| 2024-10-09 | 50.60 | $30.20 | 5500 |
| 2024-10-08 | 52.57 | $30.31 | 2447 |
| 2024-10-07 | 50.74 | $30.20 | 3500 |
| 2024-10-04 | 51.95 | $30.27 | 1222 |
| 2024-10-03 | 53.51 | $30.36 | 11125 |
| 2024-10-02 | 51.99 | $30.26 | 7144 |
| 2024-10-01 | 57.34 | $30.56 | 7700 |
| 2024-09-30 | 53.23 | $30.29 | 51100 |
| 2024-09-27 | 58.59 | $30.56 | 13304 |
| 2024-09-26 | 54.21 | $30.29 | 8706 |
| 2024-09-25 | 55.87 | $30.37 | 10737 |
| 2024-09-24 | 54.71 | $30.30 | 16900 |
| 2024-09-23 | 49.31 | $30.00 | 9700 |
| 2024-09-20 | 48.92 | $29.98 | 6900 |
| 2024-09-19 | 48.92 | $29.98 | 15614 |
| 2024-09-18 | 47.11 | $29.88 | 16018 |
| 2024-09-17 | 46.93 | $29.87 | 10800 |
| 2024-09-16 | 46.75 | $29.86 | 10900 |
| 2024-09-13 | 56.68 | $30.43 | 19619 |
| 2024-09-12 | 55.58 | $30.36 | 7802 |
| 2024-09-11 | 53.83 | $30.25 | 4200 |
| 2024-09-10 | 53.67 | $30.24 | 9100 |
| 2024-09-09 | 52.91 | $30.19 | 8236 |
| 2024-09-06 | 51.07 | $30.07 | 6600 |
| 2024-09-05 | 54.98 | $30.30 | 3400 |
| 2024-09-04 | 55.33 | $30.32 | 6827 |
| 2024-09-03 | 52.76 | $30.14 | 4534 |
| 2024-08-30 | 50.50 | $29.99 | 12000 |
| 2024-08-29 | 50.96 | $30.02 | 8500 |
| 2024-08-28 | 55.64 | $30.31 | 3341 |
| 2024-08-27 | 55.37 | $30.29 | 6600 |
| 2024-08-26 | 53.36 | $30.14 | 11365 |
| 2024-08-23 | 50.84 | $29.96 | 11200 |
| 2024-08-22 | 47.38 | $29.73 | 6100 |
| 2024-08-21 | 45.97 | $29.64 | 7510 |
| 2024-08-20 | 43.74 | $29.50 | 17200 |
| 2024-08-19 | 40.40 | $29.30 | 7100 |
| 2024-08-16 | 40.40 | $29.30 | 5531 |
| 2024-08-15 | 40.95 | $29.35 | 7955 |
| 2024-08-14 | 42.48 | $29.49 | 7300 |
| 2024-08-13 | 41.13 | $29.40 | 4700 |
| 2024-08-12 | 39.49 | $29.29 | 3100 |
| 2024-08-09 | 40.97 | $29.44 | 7900 |
| 2024-08-08 | 41.36 | $29.48 | 7300 |
| 2024-08-07 | 39.14 | $29.32 | 11619 |
| 2024-08-06 | 36.27 | $29.12 | 14637 |
| 2024-08-05 | 34.81 | $29.02 | 34303 |
| 2024-08-02 | 40.34 | $29.65 | 12600 |
| 2024-08-01 | 41.23 | $29.74 | 32200 |
| 2024-07-31 | 37.76 | $29.50 | 133728 |
| 2024-07-30 | 46.45 | $30.30 | 5306 |
| 2024-07-29 | 47.49 | $30.38 | 4700 |
| 2024-07-26 | 49.88 | $30.56 | 5109 |
| 2024-07-25 | 47.07 | $30.36 | 4200 |
| 2024-07-24 | 48.09 | $30.44 | 3039 |
| 2024-07-23 | 48.47 | $30.47 | 1000 |
| 2024-07-22 | 48.95 | $30.51 | 700 |
| 2024-07-19 | 49.07 | $30.52 | 3928 |
| 2024-07-18 | 49.18 | $30.53 | 3325 |
| 2024-07-17 | 49.93 | $30.60 | 10900 |
| 2024-07-16 | 47.65 | $30.39 | 3902 |
| 2024-07-15 | 47.95 | $30.42 | 8000 |
| 2024-07-12 | 46.90 | $30.32 | 4100 |
| 2024-07-11 | 46.08 | $30.24 | 7800 |
| 2024-07-10 | 43.59 | $30.00 | 8400 |
| 2024-07-09 | 44.32 | $30.09 | 17800 |
| 2024-07-08 | 46.28 | $30.33 | 8435 |
| 2024-07-05 | 48.94 | $30.64 | 2426 |
| 2024-07-03 | 51.48 | $30.92 | 14300 |
| 2024-07-02 | 50.43 | $30.80 | 5733 |
| 2024-07-01 | 49.13 | $30.65 | 5948 |
| 2024-06-28 | 49.37 | $30.68 | 35200 |
| 2024-06-27 | 46.75 | $30.37 | 10900 |
| 2024-06-26 | 43.71 | $30.03 | 10024 |
| 2024-06-25 | 44.71 | $30.17 | 1234 |
| 2024-06-24 | 44.78 | $30.18 | 13316 |
| 2024-06-21 | 40.58 | $29.70 | 97620 |
| 2024-06-20 | 41.84 | $29.90 | 19933 |
| 2024-06-18 | 43.31 | $30.13 | 19400 |
| 2024-06-17 | 44.80 | $30.36 | 17139 |
| 2024-06-14 | 50.09 | $31.10 | 12813 |
| 2024-06-13 | 53.32 | $31.50 | 7900 |
| 2024-06-12 | 54.15 | $31.60 | 7000 |
| 2024-06-11 | 59.90 | $32.25 | 7208 |
| 2024-06-10 | 57.94 | $31.95 | 2600 |
| 2024-06-07 | 59.23 | $32.09 | 14800 |
| 2024-06-06 | 56.69 | $31.70 | 21826 |
| 2024-06-05 | 57.04 | $31.74 | 10917 |
| 2024-06-04 | 56.40 | $31.64 | 4635 |
| 2024-06-03 | 56.72 | $31.68 | 36446 |
| 2024-05-31 | 72.12 | $33.28 | 107618 |
| 2024-05-30 | 47.48 | $30.37 | 10600 |
| 2024-05-29 | 47.33 | $30.36 | 4703 |
| 2024-05-28 | 49.79 | $30.54 | 5213 |
| 2024-05-24 | 49.51 | $30.52 | 2012 |
| 2024-05-23 | 51.69 | $30.68 | 15637 |
| 2024-05-22 | 44.95 | $30.21 | 15214 |
| 2024-05-21 | 48.95 | $30.50 | 6703 |
| 2024-05-20 | 52.31 | $30.72 | 2800 |
| 2024-05-17 | 46.62 | $30.36 | 11900 |
| 2024-05-16 | 51.12 | $30.64 | 8542 |
| 2024-05-15 | 48.77 | $30.50 | 8700 |
| 2024-05-14 | 46.86 | $30.39 | 6000 |
| 2024-05-13 | 44.91 | $30.28 | 5800 |
| 2024-05-10 | 45.06 | $30.29 | 7846 |
| 2024-05-09 | 44.21 | $30.24 | 13200 |
| 2024-05-08 | 43.39 | $30.19 | 7428 |
| 2024-05-07 | 45.16 | $30.33 | 7500 |
| 2024-05-06 | 44.70 | $30.30 | 19243 |
| 2024-05-03 | 46.56 | $30.45 | 17210 |
| 2024-05-02 | 47.95 | $30.56 | 6400 |
| 2024-05-01 | 44.22 | $30.30 | 11000 |
| 2024-04-30 | 42.56 | $30.19 | 7600 |
| 2024-04-29 | 42.11 | $30.16 | 6637 |
| 2024-04-26 | 40.81 | $30.07 | 6700 |
| 2024-04-25 | 42.11 | $30.20 | 5000 |
| 2024-04-24 | 42.71 | $30.26 | 2522 |
| 2024-04-23 | 42.45 | $30.24 | 10300 |
| 2024-04-22 | 39.73 | $30.03 | 7300 |
| 2024-04-19 | 40.87 | $30.16 | 2614 |
| 2024-04-18 | 39.73 | $30.07 | 8514 |
| 2024-04-17 | 42.58 | $30.40 | 9601 |
| 2024-04-16 | 37.42 | $30.00 | 4003 |
| 2024-04-15 | 36.06 | $29.90 | 14534 |
| 2024-04-12 | 39.31 | $30.30 | 3900 |
| 2024-04-11 | 37.98 | $30.20 | 6225 |
| 2024-04-10 | 41.72 | $30.63 | 12342 |
| 2024-04-09 | 39.89 | $30.49 | 20036 |
| 2024-04-08 | 42.32 | $30.76 | 6506 |
| 2024-04-05 | 45.76 | $31.11 | 3844 |
| 2024-04-04 | 43.39 | $30.92 | 20300 |
| 2024-04-03 | 47.31 | $31.30 | 17612 |
| 2024-04-02 | 48.19 | $31.38 | 13300 |
| 2024-04-01 | 53.71 | $31.85 | 21205 |
| 2024-03-28 | 43.81 | $31.09 | 43800 |
| 2024-03-27 | 53.55 | $31.77 | 5100 |
| 2024-03-26 | 53.71 | $31.78 | 3720 |
| 2024-03-25 | 51.11 | $31.60 | 6727 |
| 2024-03-22 | 51.88 | $31.65 | 1500 |
| 2024-03-21 | 58.21 | $32.03 | 10444 |
| 2024-03-20 | 59.12 | $32.08 | 18700 |
| 2024-03-19 | 57.88 | $31.98 | 18900 |
| 2024-03-18 | 50.62 | $31.47 | 13100 |
| 2024-03-15 | 53.54 | $31.64 | 11500 |
| 2024-03-14 | 60.35 | $31.99 | 6100 |
| 2024-03-13 | 66.06 | $32.24 | 6100 |
| 2024-03-12 | 65.81 | $32.22 | 6900 |
| 2024-03-11 | 63.69 | $32.05 | 5115 |
| 2024-03-08 | 65.27 | $32.12 | 6200 |
| 2024-03-07 | 64.68 | $32.07 | 10800 |
| 2024-03-06 | 63.36 | $31.96 | 5812 |
| 2024-03-05 | 62.64 | $31.90 | 9400 |
| 2024-03-04 | 59.76 | $31.67 | 12230 |
| 2024-03-01 | 59.76 | $31.67 | 4210 |
| 2024-02-29 | 65.08 | $31.94 | 29900 |
| 2024-02-28 | 59.50 | $31.50 | 6200 |
| 2024-02-27 | 57.75 | $31.38 | 9233 |
| 2024-02-26 | 59.17 | $31.45 | 3946 |
| 2024-02-23 | 59.03 | $31.44 | 5000 |
| 2024-02-22 | 56.84 | $31.28 | 7643 |
| 2024-02-21 | 57.57 | $31.32 | 7300 |
| 2024-02-20 | 55.10 | $31.14 | 5000 |
| 2024-02-16 | 53.08 | $31.00 | 11800 |
| 2024-02-15 | 58.43 | $31.30 | 2900 |
| 2024-02-14 | 57.62 | $31.24 | 3400 |
| 2024-02-13 | 58.70 | $31.30 | 3300 |
| 2024-02-12 | 57.43 | $31.20 | 5925 |
| 2024-02-09 | 52.88 | $30.87 | 5400 |
| 2024-02-08 | 54.22 | $30.95 | 6131 |
| 2024-02-07 | 51.45 | $30.76 | 15624 |
| 2024-02-06 | 51.45 | $30.76 | 1744 |
| 2024-02-05 | 51.03 | $30.73 | 7118 |
| 2024-02-02 | 54.00 | $30.93 | 7037 |
| 2024-02-01 | 55.06 | $31.00 | 13500 |
| 2024-01-31 | 53.44 | $30.87 | 4132 |
| 2024-01-30 | 54.45 | $30.94 | 6623 |
| 2024-01-29 | 55.29 | $31.00 | 8300 |
| 2024-01-26 | 54.62 | $30.94 | 2333 |
| 2024-01-25 | 50.26 | $30.57 | 7300 |
| 2024-01-24 | 52.46 | $30.74 | 4409 |
| 2024-01-23 | 53.65 | $30.83 | 5405 |
| 2024-01-22 | 48.64 | $30.42 | 4200 |
| 2024-01-19 | 48.64 | $30.42 | 7000 |
| 2024-01-18 | 48.99 | $30.45 | 11300 |
| 2024-01-17 | 48.75 | $30.43 | 5500 |
| 2024-01-16 | 48.97 | $30.45 | 5649 |
| 2024-01-12 | 47.89 | $30.35 | 7500 |
| 2024-01-11 | 46.82 | $30.25 | 7830 |
| 2024-01-10 | 45.43 | $30.12 | 4907 |
| 2024-01-09 | 48.47 | $30.45 | 12604 |
| 2024-01-08 | 49.52 | $30.56 | 4500 |
| 2024-01-05 | 49.14 | $30.52 | 13300 |
| 2024-01-04 | 50.04 | $30.62 | 17632 |
| 2024-01-03 | 51.65 | $30.80 | 2400 |
| 2024-01-02 | 50.64 | $30.68 | 15610 |
| 2023-12-29 | 52.90 | $30.94 | 17700 |
| 2023-12-28 | 49.26 | $30.50 | 8418 |
| 2023-12-27 | 49.76 | $30.56 | 8710 |
| 2023-12-26 | 47.39 | $30.28 | 18200 |
| 2023-12-22 | 53.64 | $31.01 | 17000 |
| 2023-12-21 | 49.95 | $30.58 | 10800 |
| 2023-12-20 | 54.98 | $31.10 | 9235 |
| 2023-12-19 | 53.79 | $30.96 | 21102 |
| 2023-12-18 | 61.26 | $31.64 | 9100 |
| 2023-12-15 | 69.33 | $32.24 | 105211 |
| 2023-12-14 | 65.35 | $31.69 | 41400 |
| 2023-12-13 | 64.23 | $31.55 | 42600 |
| 2023-12-12 | 68.76 | $31.85 | 14240 |
| 2023-12-11 | 67.15 | $31.63 | 16100 |
| 2023-12-08 | 65.85 | $31.46 | 17202 |
| 2023-12-07 | 61.34 | $30.93 | 4334 |
| 2023-12-06 | 59.11 | $30.70 | 7200 |
| 2023-12-05 | 60.85 | $30.82 | 9200 |
| 2023-12-04 | 57.16 | $30.45 | 9700 |
| 2023-12-01 | 63.63 | $30.87 | 16344 |
| 2023-11-30 | 65.13 | $30.96 | 52431 |
| 2023-11-29 | 50.98 | $29.80 | 6045 |
| 2023-11-28 | 54.80 | $30.01 | 7132 |
| 2023-11-27 | 53.05 | $29.90 | 8500 |
| 2023-11-24 | 56.05 | $30.06 | 5343 |
| 2023-11-22 | 54.52 | $29.96 | 9500 |
| 2023-11-21 | 52.81 | $29.85 | 5221 |
| 2023-11-20 | 51.22 | $29.75 | 11206 |
| 2023-11-17 | 51.22 | $29.75 | 4200 |
| 2023-11-16 | 55.07 | $29.98 | 4700 |
| 2023-11-15 | 58.91 | $30.19 | 5601 |
| 2023-11-14 | 58.52 | $30.16 | 12014 |
| 2023-11-13 | 54.22 | $29.85 | 6800 |
| 2023-11-10 | 46.20 | $29.38 | 11424 |
| 2023-11-09 | 42.54 | $29.20 | 10000 |
| 2023-11-08 | 44.12 | $29.30 | 10618 |
| 2023-11-07 | 47.30 | $29.49 | 2204 |
| 2023-11-06 | 49.07 | $29.59 | 12939 |
| 2023-11-03 | 48.71 | $29.57 | 16400 |
| 2023-11-02 | 51.70 | $29.74 | 3044 |
| 2023-11-01 | 44.68 | $29.37 | 3900 |
| 2023-10-31 | 39.24 | $29.13 | 10500 |
| 2023-10-30 | 31.80 | $28.85 | 5840 |
| 2023-10-27 | 32.20 | $28.88 | 1300 |
| 2023-10-26 | 30.25 | $28.81 | 6809 |
| 2023-10-25 | 32.68 | $29.00 | 25500 |
| 2023-10-24 | 35.06 | $29.17 | 6813 |
| 2023-10-23 | 33.15 | $29.10 | 9000 |
| 2023-10-20 | 34.82 | $29.22 | 12227 |
| 2023-10-19 | 32.68 | $29.14 | 7100 |
| 2023-10-18 | 35.91 | $29.37 | 4400 |
| 2023-10-17 | 35.91 | $29.37 | 16000 |
| 2023-10-16 | 38.12 | $29.52 | 28700 |
| 2023-10-13 | 41.89 | $29.75 | 7844 |
| 2023-10-12 | 43.12 | $29.82 | 19628 |
| 2023-10-11 | 47.07 | $30.03 | 7729 |
| 2023-10-10 | 46.85 | $30.02 | 8400 |
| 2023-10-09 | 48.58 | $30.11 | 7339 |
| 2023-10-06 | 47.76 | $30.07 | 2946 |
| 2023-10-05 | 46.76 | $30.02 | 3000 |
| 2023-10-04 | 46.37 | $30.00 | 7134 |
| 2023-10-03 | 45.81 | $29.97 | 16801 |
| 2023-10-02 | 50.53 | $30.25 | 25844 |
| 2023-09-29 | 57.58 | $30.60 | 36800 |
| 2023-09-28 | 56.26 | $30.52 | 17201 |
| 2023-09-27 | 52.37 | $30.30 | 5000 |
| 2023-09-26 | 54.24 | $30.39 | 9723 |
| 2023-09-25 | 57.50 | $30.54 | 10500 |
| 2023-09-22 | 56.51 | $30.48 | 4800 |
| 2023-09-21 | 52.66 | $30.26 | 1400 |
| 2023-09-20 | 57.98 | $30.50 | 16641 |
| 2023-09-19 | 57.30 | $30.46 | 11046 |
| 2023-09-18 | 57.13 | $30.45 | 14125 |
| 2023-09-15 | 49.29 | $30.03 | 3200 |
| 2023-09-14 | 69.80 | $30.74 | 5045 |
| 2023-09-13 | 67.25 | $30.60 | 9919 |
| 2023-09-12 | 67.25 | $30.60 | 4505 |
| 2023-09-11 | 66.52 | $30.56 | 3000 |
| 2023-09-08 | 63.84 | $30.42 | 8800 |
| 2023-09-07 | 63.44 | $30.40 | 7538 |
| 2023-09-06 | 65.14 | $30.45 | 3800 |
| 2023-09-05 | 69.38 | $30.57 | 4600 |
| 2023-09-01 | 68.40 | $30.51 | 7509 |
| 2023-08-31 | 70.17 | $30.56 | 61200 |
| 2023-08-30 | 55.83 | $29.90 | 8108 |
| 2023-08-29 | 53.24 | $29.82 | 5600 |
| 2023-08-28 | 52.58 | $29.80 | 3000 |
| 2023-08-25 | 51.27 | $29.76 | 2215 |
| 2023-08-24 | 50.62 | $29.74 | 1649 |
| 2023-08-23 | 51.93 | $29.78 | 6844 |
| 2023-08-22 | 51.34 | $29.76 | 5830 |
| 2023-08-21 | 49.86 | $29.71 | 12800 |
| 2023-08-18 | 52.92 | $29.81 | 3800 |
| 2023-08-17 | 52.64 | $29.80 | 6914 |
| 2023-08-16 | 52.64 | $29.80 | 5816 |
| 2023-08-15 | 54.07 | $29.85 | 6848 |
| 2023-08-14 | 53.59 | $29.83 | 4400 |
| 2023-08-11 | 56.09 | $29.92 | 4000 |
| 2023-08-10 | 55.21 | $29.88 | 3900 |
| 2023-08-09 | 54.78 | $29.86 | 7600 |
| 2023-08-08 | 52.61 | $29.76 | 4100 |
| 2023-08-07 | 57.31 | $29.94 | 5612 |
| 2023-08-04 | 55.42 | $29.85 | 4800 |
| 2023-08-03 | 54.78 | $29.82 | 5200 |
| 2023-08-02 | 54.37 | $29.80 | 15000 |
| 2023-08-01 | 53.36 | $29.75 | 6209 |
| 2023-07-31 | 57.99 | $29.94 | 16500 |
| 2023-07-28 | 54.22 | $29.75 | 3747 |
| 2023-07-27 | 54.46 | $29.76 | 4900 |
| 2023-07-26 | 59.57 | $29.96 | 11000 |
| 2023-07-25 | 56.26 | $29.79 | 5200 |
| 2023-07-24 | 56.06 | $29.78 | 3520 |
| 2023-07-21 | 52.75 | $29.62 | 7600 |
| 2023-07-20 | 51.89 | $29.58 | 5800 |
| 2023-07-19 | 51.48 | $29.56 | 8446 |
| 2023-07-18 | 48.94 | $29.44 | 21624 |
| 2023-07-17 | 52.64 | $29.61 | 14200 |
| 2023-07-14 | 57.77 | $29.82 | 6500 |
| 2023-07-13 | 55.41 | $29.70 | 7511 |
| 2023-07-12 | 55.66 | $29.71 | 6800 |
| 2023-07-11 | 55.66 | $29.71 | 10711 |
| 2023-07-10 | 55.88 | $29.72 | 11340 |
| 2023-07-07 | 56.53 | $29.75 | 5212 |
| 2023-07-06 | 55.88 | $29.71 | 6619 |
| 2023-07-05 | 57.51 | $29.79 | 18900 |
| 2023-07-03 | 60.66 | $29.94 | 14900 |
| 2023-06-30 | 60.87 | $29.95 | 82636 |
| 2023-06-29 | 53.49 | $29.47 | 12702 |
| 2023-06-28 | 53.14 | $29.45 | 3946 |
| 2023-06-27 | 49.53 | $29.25 | 12500 |
| 2023-06-26 | 47.81 | $29.16 | 6700 |
| 2023-06-23 | 46.07 | $29.07 | 2500 |
| 2023-06-22 | 46.56 | $29.10 | 4507 |
| 2023-06-21 | 46.01 | $29.07 | 5634 |
| 2023-06-20 | 46.47 | $29.10 | 9423 |
| 2023-06-16 | 45.79 | $29.06 | 10007 |
| 2023-06-15 | 51.16 | $29.41 | 6400 |
| 2023-06-14 | 49.56 | $29.31 | 8500 |
| 2023-06-13 | 57.46 | $29.75 | 6025 |
| 2023-06-12 | 57.46 | $29.75 | 16534 |
| 2023-06-09 | 59.40 | $29.85 | 4439 |
| 2023-06-08 | 56.31 | $29.63 | 4238 |
| 2023-06-07 | 59.02 | $29.77 | 11800 |
| 2023-06-06 | 62.28 | $29.93 | 4900 |
| 2023-06-05 | 61.27 | $29.85 | 9112 |
| 2023-06-02 | 60.51 | $29.79 | 15404 |
| 2023-06-01 | 57.62 | $29.57 | 18701 |
| 2023-05-31 | 56.80 | $29.51 | 63115 |
| 2023-05-30 | 48.83 | $29.00 | 4234 |
| 2023-05-26 | 45.65 | $28.83 | 5826 |
| 2023-05-25 | 44.10 | $28.75 | 4600 |
| 2023-05-24 | 47.13 | $28.94 | 6449 |
| 2023-05-23 | 48.99 | $29.05 | 4349 |
| 2023-05-22 | 49.49 | $29.08 | 9900 |
| 2023-05-19 | 45.97 | $28.88 | 6919 |
| 2023-05-18 | 43.92 | $28.77 | 11226 |
| 2023-05-17 | 40.41 | $28.59 | 14022 |
| 2023-05-16 | 37.09 | $28.43 | 4800 |
| 2023-05-15 | 38.76 | $28.56 | 8400 |
| 2023-05-12 | 39.94 | $28.65 | 14533 |
| 2023-05-11 | 42.69 | $28.85 | 17800 |
| 2023-05-10 | 44.13 | $28.95 | 3600 |
| 2023-05-09 | 45.29 | $29.03 | 3949 |
| 2023-05-08 | 43.34 | $28.92 | 4400 |
| 2023-05-05 | 41.91 | $28.84 | 13547 |
| 2023-05-04 | 40.85 | $28.78 | 8500 |
| 2023-05-03 | 41.94 | $28.87 | 29400 |
| 2023-05-02 | 49.34 | $29.40 | 16743 |
| 2023-05-01 | 50.13 | $29.45 | 14407 |
| 2023-04-28 | 55.56 | $29.77 | 40100 |
| 2023-04-27 | 52.99 | $29.60 | 12008 |
| 2023-04-26 | 50.26 | $29.43 | 2024 |
| 2023-04-25 | 50.59 | $29.45 | 10300 |
| 2023-04-24 | 48.51 | $29.32 | 3701 |
| 2023-04-21 | 46.88 | $29.22 | 14636 |
| 2023-04-20 | 48.34 | $29.32 | 8140 |
| 2023-04-19 | 55.36 | $29.75 | 17300 |
| 2023-04-18 | 53.26 | $29.61 | 8100 |
| 2023-04-17 | 53.11 | $29.60 | 5419 |
| 2023-04-14 | 56.00 | $29.77 | 13300 |
| 2023-04-13 | 59.83 | $29.98 | 8200 |
| 2023-04-12 | 59.83 | $29.98 | 6400 |
| 2023-04-11 | 59.83 | $29.98 | 10900 |
| 2023-04-10 | 56.43 | $29.70 | 13734 |
| 2023-04-06 | 53.77 | $29.50 | 3615 |
| 2023-04-05 | 57.08 | $29.70 | 1821 |
| 2023-04-04 | 57.08 | $29.70 | 12741 |
| 2023-04-03 | 53.74 | $29.44 | 26431 |
| 2023-03-31 | 56.13 | $29.59 | 46520 |
| 2023-03-30 | 50.23 | $29.17 | 7324 |
| 2023-03-29 | 48.83 | $29.08 | 8500 |
| 2023-03-28 | 46.61 | $28.94 | 7618 |
| 2023-03-27 | 46.13 | $28.91 | 10100 |
| 2023-03-24 | 44.24 | $28.79 | 10200 |
| 2023-03-23 | 48.85 | $29.13 | 29032 |
| 2023-03-22 | 42.48 | $28.75 | 11635 |
| 2023-03-21 | 43.43 | $28.82 | 16626 |
| 2023-03-20 | 43.09 | $28.80 | 14400 |
| 2023-03-17 | 50.36 | $29.30 | 6100 |
| 2023-03-16 | 51.18 | $29.35 | 6506 |
| 2023-03-15 | 54.03 | $29.52 | 7830 |
| 2023-03-14 | 56.12 | $29.64 | 9741 |
| 2023-03-13 | 52.63 | $29.40 | 25127 |
| 2023-03-10 | 54.52 | $29.51 | 7600 |
| 2023-03-09 | 55.20 | $29.55 | 10400 |
| 2023-03-08 | 60.61 | $29.85 | 8100 |
| 2023-03-07 | 59.61 | $29.77 | 5847 |
| 2023-03-06 | 61.66 | $29.88 | 11700 |
| 2023-03-03 | 60.12 | $29.75 | 13200 |
| 2023-03-02 | 57.23 | $29.52 | 18002 |
| 2023-03-01 | 58.63 | $29.60 | 7818 |
| 2023-02-28 | 63.84 | $29.88 | 33724 |
| 2023-02-27 | 59.16 | $29.50 | 18311 |
| 2023-02-24 | 59.36 | $29.51 | 1621 |
| 2023-02-23 | 57.39 | $29.36 | 4500 |
| 2023-02-22 | 58.83 | $29.44 | 12240 |
| 2023-02-21 | 58.33 | $29.40 | 17400 |
| 2023-02-17 | 62.27 | $29.62 | 15300 |
| 2023-02-16 | 57.85 | $29.26 | 4009 |
| 2023-02-15 | 59.13 | $29.33 | 13300 |
| 2023-02-14 | 59.67 | $29.36 | 1200 |
| 2023-02-13 | 59.31 | $29.33 | 9316 |
| 2023-02-10 | 56.04 | $29.06 | 11917 |
| 2023-02-09 | 55.67 | $29.03 | 5100 |
| 2023-02-08 | 54.69 | $28.95 | 1923 |
| 2023-02-07 | 54.33 | $28.92 | 7622 |
| 2023-02-06 | 52.90 | $28.80 | 4239 |
| 2023-02-03 | 61.92 | $29.39 | 3036 |
| 2023-02-02 | 61.17 | $29.32 | 10639 |
| 2023-02-01 | 58.64 | $29.09 | 12300 |
| 2023-01-31 | 61.28 | $29.25 | 13634 |
| 2023-01-30 | 58.75 | $29.02 | 11514 |
| 2023-01-27 | 58.52 | $29.00 | 14000 |
| 2023-01-26 | 55.42 | $28.73 | 20202 |
| 2023-01-25 | 55.06 | $28.70 | 15645 |
| 2023-01-24 | 50.84 | $28.36 | 9000 |
| 2023-01-23 | 55.03 | $28.65 | 6300 |
| 2023-01-20 | 55.03 | $28.65 | 23100 |
| 2023-01-19 | 53.85 | $28.55 | 6600 |
| 2023-01-18 | 52.66 | $28.45 | 7943 |
| 2023-01-17 | 51.96 | $28.39 | 9402 |
| 2023-01-13 | 48.33 | $28.09 | 5345 |
| 2023-01-12 | 48.79 | $28.13 | 11916 |
| 2023-01-11 | 51.02 | $28.32 | 10333 |
| 2023-01-10 | 54.51 | $28.60 | 7300 |
| 2023-01-09 | 53.43 | $28.50 | 10200 |
| 2023-01-06 | 55.17 | $28.64 | 14300 |
| 2023-01-05 | 56.55 | $28.75 | 12000 |
| 2023-01-04 | 56.07 | $28.70 | 19500 |
| 2023-01-03 | 52.65 | $28.35 | 8500 |
| 2022-12-30 | 49.43 | $28.05 | 32300 |
| 2022-12-29 | 41.66 | $27.43 | 6124 |
| 2022-12-28 | 42.46 | $27.51 | 11115 |
| 2022-12-27 | 43.96 | $27.66 | 10700 |
| 2022-12-23 | 46.35 | $27.89 | 9727 |
| 2022-12-22 | 47.86 | $28.03 | 13100 |
| 2022-12-21 | 48.72 | $28.11 | 11400 |
| 2022-12-20 | 47.14 | $27.97 | 5142 |
| 2022-12-19 | 49.41 | $28.19 | 7505 |
| 2022-12-16 | 46.40 | $27.92 | 21300 |
| 2022-12-15 | 49.84 | $28.25 | 5346 |
| 2022-12-14 | 55.01 | $28.69 | 8400 |
| 2022-12-13 | 56.40 | $28.80 | 7921 |
| 2022-12-12 | 52.69 | $28.44 | 8800 |
| 2022-12-09 | 49.39 | $28.15 | 14802 |
| 2022-12-08 | 52.51 | $28.41 | 8047 |
| 2022-12-07 | 52.75 | $28.43 | 8840 |
| 2022-12-06 | 50.80 | $28.25 | 5900 |
| 2022-12-05 | 48.56 | $28.05 | 12100 |
| 2022-12-02 | 53.67 | $28.49 | 5100 |
| 2022-12-01 | 52.81 | $28.41 | 6443 |
| 2022-11-30 | 52.39 | $28.37 | 10038 |
| 2022-11-29 | 47.77 | $27.95 | 14400 |
| 2022-11-28 | 53.13 | $28.41 | 2316 |
| 2022-11-25 | 53.76 | $28.46 | 3100 |
| 2022-11-23 | 51.14 | $28.22 | 11800 |
| 2022-11-22 | 52.80 | $28.36 | 8800 |
| 2022-11-21 | 50.86 | $28.18 | 15927 |
| 2022-11-18 | 56.63 | $28.65 | 7700 |
| 2022-11-17 | 59.50 | $28.86 | 11038 |
| 2022-11-16 | 58.55 | $28.76 | 2000 |
| 2022-11-15 | 58.46 | $28.75 | 13617 |
| 2022-11-14 | 52.40 | $28.15 | 9000 |
| 2022-11-11 | 50.81 | $28.01 | 33109 |
| 2022-11-10 | 46.05 | $27.62 | 19100 |
| 2022-11-09 | 41.03 | $27.26 | 7507 |
| 2022-11-08 | 44.53 | $27.58 | 12521 |
| 2022-11-07 | 39.14 | $27.23 | 12412 |
| 2022-11-04 | 36.29 | $27.06 | 9945 |
| 2022-11-03 | 36.12 | $27.05 | 15201 |
| 2022-11-02 | 39.80 | $27.42 | 15926 |
| 2022-11-01 | 33.55 | $27.06 | 7400 |
| 2022-10-31 | 34.02 | $27.11 | 23810 |
| 2022-10-28 | 35.81 | $27.30 | 6200 |
| 2022-10-27 | 34.07 | $27.20 | 13442 |
| 2022-10-26 | 33.90 | $27.19 | 9100 |
| 2022-10-25 | 34.15 | $27.22 | 12613 |
| 2022-10-24 | 35.40 | $27.37 | 12000 |
| 2022-10-21 | 35.81 | $27.42 | 7300 |
| 2022-10-20 | 36.13 | $27.46 | 6043 |
| 2022-10-19 | 36.52 | $27.51 | 4033 |
| 2022-10-18 | 38.32 | $27.74 | 14500 |
| 2022-10-17 | 36.91 | $27.63 | 16900 |
| 2022-10-14 | 39.41 | $27.95 | 11834 |
| 2022-10-13 | 35.52 | $27.65 | 18546 |
| 2022-10-12 | 37.74 | $27.94 | 26124 |
| 2022-10-11 | 37.36 | $27.91 | 4516 |
| 2022-10-10 | 35.72 | $27.78 | 14900 |
| 2022-10-07 | 39.57 | $28.29 | 8012 |
| 2022-10-06 | 42.66 | $28.65 | 6102 |
| 2022-10-05 | 44.39 | $28.84 | 14041 |
| 2022-10-04 | 47.28 | $29.14 | 13300 |
| 2022-10-03 | 42.16 | $28.71 | 10700 |
| 2022-09-30 | 39.57 | $28.51 | 74440 |
| 2022-09-29 | 28.28 | $27.77 | 11900 |
| 2022-09-28 | 29.33 | $27.92 | 19500 |
| 2022-09-27 | 29.40 | $27.93 | 6501 |
| 2022-09-26 | 23.55 | $27.59 | 31900 |
| 2022-09-23 | 24.45 | $27.75 | 34400 |
| 2022-09-22 | 26.98 | $28.16 | 39321 |
| 2022-09-21 | 41.19 | $29.60 | 2200 |
| 2022-09-20 | 42.83 | $29.71 | 8724 |
| 2022-09-19 | 44.67 | $29.83 | 7000 |
| 2022-09-16 | 52.52 | $30.27 | 4738 |
| 2022-09-15 | 51.04 | $30.19 | 7239 |
| 2022-09-14 | 51.23 | $30.20 | 11000 |
| 2022-09-13 | 50.88 | $30.18 | 9400 |
| 2022-09-12 | 49.86 | $30.12 | 8200 |
| 2022-09-09 | 50.35 | $30.15 | 3312 |
| 2022-09-08 | 48.57 | $30.04 | 10200 |
| 2022-09-07 | 48.87 | $30.06 | 19900 |
| 2022-09-06 | 48.87 | $30.06 | 21334 |
| 2022-09-02 | 54.23 | $30.41 | 5131 |
| 2022-09-01 | 56.76 | $30.56 | 14800 |
| 2022-08-31 | 60.53 | $30.77 | 14527 |
| 2022-08-30 | 57.60 | $30.54 | 4100 |
| 2022-08-29 | 53.47 | $30.25 | 5200 |
| 2022-08-26 | 52.72 | $30.20 | 6800 |
| 2022-08-25 | 52.43 | $30.18 | 4600 |
| 2022-08-24 | 52.43 | $30.18 | 7509 |
| 2022-08-23 | 50.35 | $30.03 | 9128 |
| 2022-08-22 | 53.62 | $30.25 | 5300 |
| 2022-08-19 | 52.69 | $30.18 | 7319 |
| 2022-08-18 | 51.64 | $30.10 | 1308 |
| 2022-08-17 | 50.32 | $30.00 | 4900 |
| 2022-08-16 | 53.64 | $30.24 | 7500 |
| 2022-08-15 | 53.78 | $30.25 | 5400 |
| 2022-08-12 | 52.60 | $30.15 | 12017 |
| 2022-08-11 | 52.37 | $30.13 | 5100 |
| 2022-08-10 | 49.70 | $29.90 | 1423 |
| 2022-08-09 | 51.12 | $30.02 | 8700 |
| 2022-08-08 | 52.67 | $30.15 | 4300 |
| 2022-08-05 | 51.38 | $30.03 | 7500 |
| 2022-08-04 | 52.40 | $30.12 | 3200 |
| 2022-08-03 | 53.64 | $30.23 | 10500 |
| 2022-08-02 | 53.16 | $30.18 | 7300 |
| 2022-08-01 | 52.88 | $30.15 | 5942 |
| 2022-07-29 | 50.47 | $29.89 | 31500 |
| 2022-07-28 | 42.16 | $29.12 | 10300 |
| 2022-07-27 | 41.31 | $29.05 | 6439 |
| 2022-07-26 | 41.73 | $29.10 | 18000 |
| 2022-07-25 | 48.73 | $29.85 | 12600 |
| 2022-07-22 | 46.81 | $29.68 | 4702 |
| 2022-07-21 | 46.02 | $29.61 | 3922 |
| 2022-07-20 | 47.06 | $29.72 | 12418 |
| 2022-07-19 | 46.32 | $29.65 | 18500 |
| 2022-07-18 | 42.41 | $29.29 | 5100 |
| 2022-07-15 | 39.00 | $29.00 | 6905 |
| 2022-07-14 | 37.05 | $28.84 | 2800 |
| 2022-07-13 | 36.56 | $28.80 | 9833 |
| 2022-07-12 | 36.56 | $28.80 | 6600 |
| 2022-07-11 | 35.56 | $28.71 | 7848 |
| 2022-07-08 | 34.80 | $28.64 | 16404 |
| 2022-07-07 | 35.89 | $28.83 | 18343 |
| 2022-07-06 | 37.48 | $29.10 | 12300 |
| 2022-07-05 | 37.60 | $29.12 | 11900 |
| 2022-07-01 | 38.75 | $29.32 | 17300 |
| 2022-06-30 | 40.95 | $29.69 | 27325 |
| 2022-06-29 | 37.00 | $29.26 | 15535 |
| 2022-06-28 | 34.07 | $28.96 | 13500 |
| 2022-06-27 | 27.57 | $28.35 | 45310 |
| 2022-06-24 | 29.67 | $28.81 | 41100 |
| 2022-06-23 | 33.27 | $29.50 | 19100 |
| 2022-06-22 | 34.13 | $29.65 | 34733 |
| 2022-06-21 | 33.15 | $29.56 | 83439 |
| 2022-06-17 | 34.61 | $29.83 | 160400 |
| 2022-06-16 | 41.16 | $30.85 | 24145 |
| 2022-06-15 | 54.74 | $32.26 | 29303 |
| 2022-06-14 | 47.90 | $31.67 | 13900 |
| 2022-06-13 | 52.08 | $32.00 | 33300 |
| 2022-06-10 | 56.33 | $32.30 | 15900 |
| 2022-06-09 | 63.73 | $32.75 | 8339 |
| 2022-06-08 | 66.49 | $32.90 | 5504 |
| 2022-06-07 | 63.26 | $32.58 | 9549 |
| 2022-06-06 | 61.03 | $32.38 | 4214 |
| 2022-06-03 | 60.34 | $32.32 | 33907 |
| 2022-06-02 | 58.73 | $32.18 | 16700 |
| 2022-06-01 | 59.06 | $32.20 | 14810 |
| 2022-05-31 | 57.84 | $32.09 | 35232 |
| 2022-05-27 | 53.79 | $31.75 | 23300 |
| 2022-05-26 | 53.79 | $31.75 | 4349 |
| 2022-05-25 | 53.79 | $31.75 | 10300 |
| 2022-05-24 | 46.53 | $31.19 | 6000 |
| 2022-05-23 | 44.46 | $31.05 | 12134 |
| 2022-05-20 | 41.87 | $30.88 | 13700 |
| 2022-05-19 | 44.42 | $31.10 | 12149 |
| 2022-05-18 | 43.98 | $31.07 | 12400 |
| 2022-05-17 | 46.31 | $31.27 | 9435 |
| 2022-05-16 | 46.55 | $31.29 | 16648 |
| 2022-05-13 | 50.30 | $31.60 | 10047 |
| 2022-05-12 | 51.58 | $31.70 | 20707 |
| 2022-05-11 | 47.26 | $31.36 | 15348 |
| 2022-05-10 | 51.49 | $31.69 | 15700 |
| 2022-05-09 | 53.00 | $31.80 | 14900 |
| 2022-05-06 | 52.52 | $31.76 | 18821 |
| 2022-05-05 | 59.75 | $32.26 | 13600 |
| 2022-05-04 | 58.67 | $32.16 | 18701 |
| 2022-05-03 | 53.17 | $31.70 | 17100 |
| 2022-05-02 | 50.16 | $31.48 | 33700 |
| 2022-04-29 | 46.92 | $31.26 | 45500 |
| 2022-04-28 | 42.73 | $31.00 | 5224 |
| 2022-04-27 | 36.92 | $30.68 | 14006 |
| 2022-04-26 | 35.36 | $30.60 | 25844 |
| 2022-04-25 | 40.46 | $31.03 | 25340 |
| 2022-04-22 | 33.93 | $30.72 | 16832 |
| 2022-04-21 | 35.11 | $30.82 | 39400 |
| 2022-04-20 | 44.72 | $31.47 | 20544 |
| 2022-04-19 | 45.26 | $31.50 | 25347 |
| 2022-04-18 | 48.63 | $31.68 | 30036 |
| 2022-04-14 | 50.01 | $31.75 | 45600 |
| 2022-04-13 | 52.21 | $31.86 | 10922 |
| 2022-04-12 | 50.71 | $31.78 | 18525 |
| 2022-04-11 | 50.71 | $31.78 | 57900 |
| 2022-04-08 | 56.51 | $32.07 | 19300 |
| 2022-04-07 | 57.81 | $32.13 | 43700 |
| 2022-04-06 | 60.00 | $32.23 | 13700 |
| 2022-04-05 | 56.39 | $32.00 | 24932 |
| 2022-04-04 | 63.74 | $32.31 | 24000 |
| 2022-04-01 | 61.76 | $32.18 | 14800 |
| 2022-03-31 | 64.87 | $32.30 | 51206 |
| 2022-03-30 | 61.66 | $32.09 | 9812 |
| 2022-03-29 | 60.68 | $32.03 | 22839 |
| 2022-03-28 | 58.50 | $31.90 | 24414 |
| 2022-03-25 | 60.71 | $31.99 | 10100 |
| 2022-03-24 | 59.25 | $31.90 | 13700 |
| 2022-03-23 | 60.93 | $31.97 | 15312 |
| 2022-03-22 | 66.83 | $32.20 | 16200 |
| 2022-03-21 | 68.47 | $32.26 | 17700 |
| 2022-03-18 | 67.19 | $32.16 | 29801 |
| 2022-03-17 | 66.81 | $32.13 | 18234 |
| 2022-03-16 | 66.56 | $32.11 | 17800 |
| 2022-03-15 | 69.52 | $32.23 | 31723 |
| 2022-03-14 | 61.21 | $31.62 | 54648 |
| 2022-03-11 | 63.36 | $31.70 | 15315 |
| 2022-03-10 | 63.36 | $31.70 | 15800 |
| 2022-03-09 | 61.04 | $31.55 | 20445 |
| 2022-03-08 | 60.24 | $31.50 | 36700 |
| 2022-03-07 | 54.80 | $31.19 | 21948 |
| 2022-03-04 | 58.74 | $31.35 | 33900 |
| 2022-03-03 | 61.09 | $31.44 | 8549 |
| 2022-03-02 | 60.59 | $31.41 | 16900 |
| 2022-03-01 | 60.27 | $31.39 | 22125 |
| 2022-02-28 | 56.18 | $31.15 | 63600 |
| 2022-02-25 | 58.82 | $31.26 | 21815 |
| 2022-02-24 | 53.11 | $30.96 | 29137 |
| 2022-02-23 | 47.86 | $30.73 | 18000 |
| 2022-02-22 | 53.29 | $30.95 | 11900 |
| 2022-02-18 | 52.11 | $30.90 | 6510 |
| 2022-02-17 | 47.89 | $30.73 | 18600 |
| 2022-02-16 | 50.90 | $30.85 | 10207 |
| 2022-02-15 | 49.90 | $30.81 | 56000 |
| 2022-02-14 | 54.08 | $30.97 | 20141 |
| 2022-02-11 | 53.38 | $30.94 | 11319 |
| 2022-02-10 | 52.93 | $30.92 | 40445 |
| 2022-02-09 | 50.18 | $30.80 | 25428 |
| 2022-02-08 | 50.65 | $30.82 | 21042 |
| 2022-02-07 | 53.00 | $30.92 | 17543 |
| 2022-02-04 | 49.44 | $30.76 | 28800 |
| 2022-02-03 | 56.00 | $31.02 | 9900 |
| 2022-02-02 | 57.67 | $31.08 | 20300 |
| 2022-02-01 | 56.00 | $31.00 | 20447 |
| 2022-01-31 | 56.00 | $31.00 | 28003 |
| 2022-01-28 | 43.41 | $30.50 | 8300 |
| 2022-01-27 | 43.41 | $30.50 | 39700 |
| 2022-01-26 | 43.86 | $30.52 | 26813 |
| 2022-01-25 | 49.51 | $30.75 | 3000 |
| 2022-01-24 | 49.78 | $30.76 | 32912 |
| 2022-01-21 | 49.26 | $30.74 | 39103 |
| 2022-01-20 | 51.00 | $30.81 | 4500 |
| 2022-01-19 | 49.55 | $30.75 | 4100 |
| 2022-01-18 | 46.54 | $30.63 | 21318 |
| 2022-01-14 | 58.74 | $31.07 | 6842 |
| 2022-01-13 | 58.51 | $31.06 | 8323 |
| 2022-01-12 | 53.76 | $30.87 | 10100 |
| 2022-01-11 | 54.38 | $30.89 | 14446 |
| 2022-01-10 | 54.13 | $30.88 | 10000 |
| 2022-01-07 | 54.70 | $30.90 | 8233 |
| 2022-01-06 | 55.26 | $30.92 | 20003 |
| 2022-01-05 | 52.00 | $30.78 | 10525 |
| 2022-01-04 | 50.54 | $30.72 | 16402 |
| 2022-01-03 | 52.57 | $30.80 | 15003 |
| 2021-12-31 | 55.21 | $30.90 | 55300 |
| 2021-12-30 | 52.97 | $30.80 | 7410 |
| 2021-12-29 | 52.29 | $30.77 | 4819 |
| 2021-12-28 | 50.47 | $30.69 | 9300 |
| 2021-12-27 | 48.62 | $30.61 | 7706 |
| 2021-12-23 | 49.95 | $30.67 | 14800 |
| 2021-12-22 | 53.19 | $30.81 | 17900 |
| 2021-12-21 | 52.13 | $30.76 | 17809 |
| 2021-12-20 | 50.88 | $30.70 | 10100 |
| 2021-12-17 | 46.66 | $30.51 | 21900 |
| 2021-12-16 | 53.29 | $30.80 | 9422 |
| 2021-12-15 | 54.30 | $30.84 | 11518 |
| 2021-12-14 | 52.37 | $30.75 | 19800 |
| 2021-12-13 | 55.34 | $30.87 | 10800 |
| 2021-12-10 | 52.80 | $30.75 | 23500 |
| 2021-12-09 | 56.89 | $30.91 | 14600 |
| 2021-12-08 | 57.16 | $30.92 | 12400 |
| 2021-12-07 | 56.97 | $30.91 | 8038 |
| 2021-12-06 | 54.89 | $30.80 | 12100 |
| 2021-12-03 | 56.30 | $30.86 | 20100 |
| 2021-12-02 | 54.25 | $30.75 | 12900 |
| 2021-12-01 | 55.14 | $30.79 | 26300 |
| 2021-11-30 | 50.07 | $30.53 | 23809 |
| 2021-11-29 | 52.68 | $30.65 | 15100 |
| 2021-11-26 | 52.48 | $30.64 | 6040 |
| 2021-11-24 | 52.90 | $30.66 | 3900 |
| 2021-11-23 | 48.85 | $30.45 | 8000 |
| 2021-11-22 | 48.04 | $30.41 | 10810 |
| 2021-11-19 | 46.43 | $30.33 | 3300 |
| 2021-11-18 | 44.38 | $30.23 | 7200 |
| 2021-11-17 | 43.97 | $30.21 | 6943 |
| 2021-11-16 | 48.34 | $30.47 | 28045 |
| 2021-11-15 | 43.18 | $30.22 | 42100 |
| 2021-11-12 | 48.11 | $30.49 | 45900 |
| 2021-11-11 | 53.95 | $30.76 | 9000 |
| 2021-11-10 | 54.89 | $30.80 | 14900 |
| 2021-11-09 | 57.50 | $30.91 | 4200 |
| 2021-11-08 | 59.21 | $30.98 | 11032 |
| 2021-11-05 | 58.54 | $30.94 | 14543 |
| 2021-11-04 | 57.72 | $30.89 | 22911 |
| 2021-11-03 | 60.21 | $31.00 | 8102 |
| 2021-11-02 | 59.91 | $30.98 | 12222 |
| 2021-11-01 | 58.73 | $30.90 | 19116 |
| 2021-10-29 | 53.91 | $30.60 | 12334 |
| 2021-10-28 | 48.37 | $30.31 | 6200 |
| 2021-10-27 | 48.94 | $30.34 | 6311 |
| 2021-10-26 | 50.87 | $30.44 | 3600 |
| 2021-10-25 | 49.16 | $30.35 | 23200 |
| 2021-10-22 | 50.84 | $30.44 | 16347 |
| 2021-10-21 | 52.16 | $30.51 | 5823 |
| 2021-10-20 | 52.34 | $30.52 | 3430 |
| 2021-10-19 | 51.86 | $30.49 | 5947 |
| 2021-10-18 | 47.27 | $30.22 | 6416 |
| 2021-10-15 | 48.41 | $30.29 | 4400 |
| 2021-10-14 | 51.79 | $30.49 | 9100 |
| 2021-10-13 | 50.64 | $30.42 | 22600 |
| 2021-10-12 | 47.06 | $30.21 | 6325 |
| 2021-10-11 | 48.17 | $30.28 | 2304 |
| 2021-10-08 | 46.28 | $30.17 | 10732 |
| 2021-10-07 | 46.43 | $30.18 | 8300 |
| 2021-10-06 | 46.57 | $30.19 | 9300 |
| 2021-10-05 | 44.67 | $30.07 | 33400 |
| 2021-10-04 | 46.77 | $30.23 | 9400 |
| 2021-10-01 | 56.57 | $30.85 | 27900 |
| 2021-09-30 | 57.49 | $30.90 | 30309 |
| 2021-09-29 | 53.29 | $30.61 | 4900 |
| 2021-09-28 | 46.35 | $30.21 | 14509 |
| 2021-09-27 | 54.64 | $30.64 | 4601 |
| 2021-09-24 | 52.97 | $30.55 | 9900 |
| 2021-09-23 | 54.02 | $30.60 | 9300 |
| 2021-09-22 | 59.65 | $30.85 | 11900 |
| 2021-09-21 | 55.99 | $30.64 | 8919 |
| 2021-09-20 | 56.92 | $30.68 | 14016 |
| 2021-09-17 | 60.01 | $30.81 | 167548 |
| 2021-09-16 | 59.37 | $30.77 | 45800 |
| 2021-09-15 | 64.56 | $30.98 | 25912 |
| 2021-09-14 | 63.55 | $30.91 | 31400 |
| 2021-09-13 | 58.77 | $30.61 | 43600 |
| 2021-09-10 | 51.05 | $30.23 | 7800 |
| 2021-09-09 | 52.78 | $30.30 | 6700 |
| 2021-09-08 | 50.74 | $30.21 | 6300 |
| 2021-09-07 | 50.06 | $30.18 | 5646 |
| 2021-09-03 | 52.12 | $30.27 | 13522 |
| 2021-09-02 | 56.54 | $30.45 | 12118 |
| 2021-09-01 | 53.41 | $30.30 | 15600 |
| 2021-08-31 | 57.05 | $30.44 | 24700 |
| 2021-08-30 | 56.65 | $30.42 | 10600 |
| 2021-08-27 | 53.78 | $30.28 | 15800 |
| 2021-08-26 | 49.96 | $30.11 | 14700 |
| 2021-08-25 | 49.96 | $30.11 | 13239 |
| 2021-08-24 | 47.67 | $30.01 | 4400 |
| 2021-08-23 | 51.24 | $30.17 | 20800 |
| 2021-08-20 | 51.02 | $30.16 | 7732 |
| 2021-08-19 | 48.85 | $30.06 | 5000 |
| 2021-08-18 | 48.41 | $30.04 | 14218 |
| 2021-08-17 | 52.90 | $30.25 | 9613 |
| 2021-08-16 | 52.09 | $30.21 | 10212 |
| 2021-08-13 | 52.52 | $30.23 | 5000 |
| 2021-08-12 | 51.00 | $30.15 | 6734 |
| 2021-08-11 | 48.04 | $30.00 | 6100 |
| 2021-08-10 | 45.53 | $29.88 | 16300 |
| 2021-08-09 | 47.72 | $30.00 | 10900 |
| 2021-08-06 | 51.22 | $30.18 | 6100 |
| 2021-08-05 | 49.66 | $30.10 | 12206 |
| 2021-08-04 | 46.40 | $29.94 | 18200 |
| 2021-08-03 | 47.68 | $30.01 | 11712 |
| 2021-08-02 | 50.13 | $30.14 | 9900 |
| 2021-07-30 | 46.31 | $29.95 | 6300 |
| 2021-07-29 | 42.81 | $29.79 | 7902 |
| 2021-07-28 | 42.14 | $29.76 | 16514 |
| 2021-07-27 | 43.43 | $29.84 | 7135 |
| 2021-07-26 | 47.03 | $30.05 | 3900 |
| 2021-07-23 | 41.55 | $29.80 | 13500 |
| 2021-07-22 | 42.38 | $29.85 | 8829 |
| 2021-07-21 | 42.87 | $29.88 | 7419 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.73
2026-07-17
Close Price
$26.72
Vol: 8009
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.73 | $26.72 | 8009 |
| 2026-07-16 | -85.47 | $26.68 | 38945 |
| 2026-07-15 | -86.44 | $26.67 | 9200 |
| 2026-07-14 | -89.43 | $26.64 | 19400 |
| 2026-07-13 | -87.16 | $26.70 | 18700 |
| 2026-07-10 | -92.03 | $26.72 | 7700 |
| 2026-07-09 | -90.58 | $26.74 | 11232 |
| 2026-07-08 | -87.68 | $26.78 | 30200 |
| 2026-07-07 | -83.33 | $26.84 | 16638 |
| 2026-07-06 | -80.43 | $26.88 | 10707 |
| 2026-07-02 | -79.71 | $26.89 | 10800 |
| 2026-07-01 | -81.16 | $26.87 | 21000 |
| 2026-06-30 | -93.48 | $26.70 | 207300 |
| 2026-06-29 | -78.99 | $26.90 | 19200 |
| 2026-06-26 | -100.00 | $26.62 | 11214 |
| 2026-06-25 | -100.00 | $26.70 | 28100 |
| 2026-06-24 | -93.64 | $26.96 | 20800 |
| 2026-06-23 | -95.60 | $27.12 | 18749 |
| 2026-06-22 | -100.00 | $27.33 | 21300 |
| 2026-06-18 | -84.21 | $27.51 | 9181 |
| 2026-06-17 | -85.00 | $27.51 | 12040 |
| 2026-06-16 | -78.33 | $27.55 | 16217 |
| 2026-06-15 | -71.67 | $27.59 | 12312 |
| 2026-06-12 | -10.00 | $27.96 | 10424 |
| 2026-06-11 | -30.00 | $27.84 | 5100 |
| 2026-06-10 | -46.67 | $27.74 | 12933 |
| 2026-06-09 | -38.33 | $27.79 | 20831 |
| 2026-06-08 | -81.67 | $27.53 | 8200 |
| 2026-06-05 | -88.33 | $27.49 | 18700 |
| 2026-06-04 | -90.38 | $27.55 | 5411 |
| 2026-06-03 | -90.38 | $27.55 | 13800 |
| 2026-06-02 | -90.38 | $27.55 | 5320 |
| 2026-06-01 | -61.54 | $27.70 | 6842 |
| 2026-05-29 | -98.08 | $27.51 | 32300 |
| 2026-05-28 | -54.00 | $27.75 | 12905 |
| 2026-05-27 | -94.00 | $27.55 | 35600 |
| 2026-05-26 | -53.19 | $27.77 | 6100 |
| 2026-05-22 | -46.81 | $27.80 | 4400 |
| 2026-05-21 | -36.17 | $27.85 | 8012 |
| 2026-05-20 | -63.83 | $27.72 | 8700 |
| 2026-05-19 | -26.67 | $27.88 | 6645 |
| 2026-05-18 | -12.50 | $27.94 | 9200 |
| 2026-05-15 | -19.15 | $27.90 | 3400 |
| 2026-05-14 | 0.00 | $27.99 | 5633 |
| 2026-05-13 | -17.78 | $27.89 | 11900 |
| 2026-05-12 | -52.08 | $27.75 | 4747 |
| 2026-05-11 | -44.44 | $27.82 | 8525 |
| 2026-05-08 | -38.89 | $27.85 | 5339 |
| 2026-05-07 | -57.41 | $27.75 | 6300 |
| 2026-05-06 | -66.67 | $27.70 | 13500 |
| 2026-05-05 | -75.93 | $27.65 | 17200 |
| 2026-05-04 | -89.29 | $27.56 | 8121 |
| 2026-05-01 | -80.36 | $27.61 | 10600 |
| 2026-04-30 | -54.93 | $27.67 | 19100 |
| 2026-04-29 | -49.30 | $27.71 | 7913 |
| 2026-04-28 | -41.98 | $27.72 | 10700 |
| 2026-04-27 | -43.33 | $27.76 | 10716 |
| 2026-04-24 | -38.89 | $27.80 | 18811 |
| 2026-04-23 | -54.44 | $27.66 | 13500 |
| 2026-04-22 | -70.49 | $27.61 | 8500 |
| 2026-04-21 | -74.59 | $27.56 | 9800 |
| 2026-04-20 | -66.39 | $27.66 | 11700 |
| 2026-04-17 | -62.30 | $27.71 | 5800 |
| 2026-04-16 | -55.74 | $27.79 | 6900 |
| 2026-04-15 | -49.19 | $27.88 | 8200 |
| 2026-04-14 | -54.43 | $27.97 | 17800 |
| 2026-04-13 | -72.19 | $27.72 | 5800 |
| 2026-04-10 | -74.56 | $27.68 | 5426 |
| 2026-04-09 | -73.37 | $27.70 | 5300 |
| 2026-04-08 | -72.78 | $27.71 | 13204 |
| 2026-04-07 | -79.29 | $27.60 | 19817 |
| 2026-04-06 | -82.84 | $27.54 | 12430 |
| 2026-04-02 | -82.25 | $27.55 | 12311 |
| 2026-04-01 | -92.90 | $27.37 | 20600 |
| 2026-03-31 | -100.00 | $27.25 | 112308 |
| 2026-03-30 | -86.01 | $27.71 | 18120 |
| 2026-03-27 | -91.61 | $27.63 | 15927 |
| 2026-03-26 | -88.06 | $27.76 | 22900 |
| 2026-03-25 | -95.38 | $27.70 | 12421 |
| 2026-03-24 | -93.08 | $27.73 | 21813 |
| 2026-03-23 | -87.69 | $27.80 | 9931 |
| 2026-03-20 | -98.46 | $27.66 | 8048 |
| 2026-03-19 | -87.93 | $27.92 | 8500 |
| 2026-03-18 | -68.97 | $28.14 | 7300 |
| 2026-03-17 | -25.00 | $28.65 | 16234 |
| 2026-03-16 | -44.83 | $28.42 | 17600 |
| 2026-03-13 | 0.00 | $28.88 | 36300 |
| 2026-03-12 | -30.77 | $28.50 | 24412 |
| 2026-03-11 | -16.47 | $28.49 | 16300 |
| 2026-03-10 | -10.59 | $28.54 | 12803 |
| 2026-03-09 | -27.06 | $28.40 | 12182 |
| 2026-03-06 | -22.35 | $28.44 | 7626 |
| 2026-03-05 | -21.18 | $28.45 | 13626 |
| 2026-03-04 | -19.40 | $28.32 | 4335 |
| 2026-03-03 | -8.96 | $28.39 | 9500 |
| 2026-03-02 | -76.12 | $27.94 | 10200 |
| 2026-02-27 | -98.51 | $27.79 | 104518 |
| 2026-02-26 | -55.56 | $28.05 | 46636 |
| 2026-02-25 | -58.75 | $27.98 | 17800 |
| 2026-02-24 | -61.25 | $27.96 | 19700 |
| 2026-02-23 | -45.00 | $28.09 | 8832 |
| 2026-02-20 | -32.50 | $28.19 | 7148 |
| 2026-02-19 | -12.50 | $28.35 | 7130 |
| 2026-02-18 | -31.25 | $28.20 | 14900 |
| 2026-02-17 | -3.75 | $28.42 | 17040 |
| 2026-02-13 | -2.50 | $28.43 | 10130 |
| 2026-02-12 | 0.00 | $28.45 | 7349 |
| 2026-02-11 | -1.25 | $28.44 | 9000 |
| 2026-02-10 | -3.75 | $28.42 | 8545 |
| 2026-02-09 | -15.00 | $28.33 | 14300 |
| 2026-02-06 | -14.10 | $28.32 | 5200 |
| 2026-02-05 | -1.28 | $28.42 | 8500 |
| 2026-02-04 | -8.00 | $28.34 | 19028 |
| 2026-02-03 | -3.08 | $28.28 | 9923 |
| 2026-02-02 | -6.35 | $28.24 | 18600 |
| 2026-01-30 | -44.07 | $27.98 | 11139 |
| 2026-01-29 | -62.86 | $27.87 | 43026 |
| 2026-01-28 | -85.71 | $27.71 | 33239 |
| 2026-01-27 | -68.57 | $27.83 | 10944 |
| 2026-01-26 | -75.71 | $27.78 | 6408 |
| 2026-01-23 | -68.57 | $27.83 | 9437 |
| 2026-01-22 | -67.14 | $27.84 | 2400 |
| 2026-01-21 | -65.71 | $27.85 | 6239 |
| 2026-01-20 | -64.79 | $27.85 | 14140 |
| 2026-01-16 | -53.52 | $27.93 | 5500 |
| 2026-01-15 | -54.93 | $27.92 | 24707 |
| 2026-01-14 | -30.99 | $28.09 | 15904 |
| 2026-01-13 | -65.88 | $27.89 | 11900 |
| 2026-01-12 | -70.59 | $27.85 | 28917 |
| 2026-01-09 | -63.53 | $27.91 | 14447 |
| 2026-01-08 | -70.59 | $27.85 | 33542 |
| 2026-01-07 | -62.35 | $27.92 | 10800 |
| 2026-01-06 | -74.12 | $27.82 | 15800 |
| 2026-01-05 | -70.59 | $27.85 | 14000 |
| 2026-01-02 | -67.06 | $27.88 | 11300 |
| 2025-12-31 | -78.13 | $27.70 | 62557 |
| 2025-12-30 | -50.00 | $27.90 | 7000 |
| 2025-12-29 | -52.34 | $27.78 | 8225 |
| 2025-12-26 | -50.78 | $27.80 | 2900 |
| 2025-12-24 | -53.13 | $27.77 | 5800 |
| 2025-12-23 | -39.84 | $27.94 | 7200 |
| 2025-12-22 | -47.66 | $27.84 | 8500 |
| 2025-12-19 | -27.34 | $28.10 | 36800 |
| 2025-12-18 | -64.06 | $27.63 | 12420 |
| 2025-12-17 | -57.81 | $27.71 | 17000 |
| 2025-12-16 | -36.72 | $27.98 | 7700 |
| 2025-12-15 | -10.16 | $28.32 | 22511 |
| 2025-12-12 | -1.60 | $28.40 | 17700 |
| 2025-12-11 | -8.96 | $28.39 | 11300 |
| 2025-12-10 | -26.00 | $28.28 | 30509 |
| 2025-12-09 | -51.95 | $27.91 | 15239 |
| 2025-12-08 | -49.35 | $27.95 | 12100 |
| 2025-12-05 | -63.64 | $27.73 | 9946 |
| 2025-12-04 | -65.58 | $27.70 | 7719 |
| 2025-12-03 | -74.03 | $27.57 | 21729 |
| 2025-12-02 | -82.47 | $27.44 | 19400 |
| 2025-12-01 | -91.56 | $27.30 | 36900 |
| 2025-11-28 | -85.29 | $27.75 | 30100 |
| 2025-11-26 | -81.18 | $27.82 | 8600 |
| 2025-11-25 | -93.41 | $27.62 | 9849 |
| 2025-11-24 | -94.51 | $27.60 | 9209 |
| 2025-11-21 | -93.96 | $27.61 | 10300 |
| 2025-11-20 | -88.46 | $27.71 | 17700 |
| 2025-11-19 | -76.92 | $27.92 | 18430 |
| 2025-11-18 | -74.73 | $27.96 | 10600 |
| 2025-11-17 | -91.75 | $27.66 | 7900 |
| 2025-11-14 | -82.99 | $27.83 | 25500 |
| 2025-11-13 | -100.00 | $28.05 | 16002 |
| 2025-11-12 | -82.01 | $28.30 | 6414 |
| 2025-11-11 | -66.19 | $28.52 | 3300 |
| 2025-11-10 | -80.58 | $28.32 | 6500 |
| 2025-11-07 | -95.68 | $28.11 | 14534 |
| 2025-11-06 | -79.86 | $28.33 | 5229 |
| 2025-11-05 | -83.45 | $28.28 | 10500 |
| 2025-11-04 | -84.56 | $28.28 | 12000 |
| 2025-11-03 | -69.33 | $28.55 | 11808 |
| 2025-10-31 | -87.88 | $28.25 | 35113 |
| 2025-10-30 | -84.56 | $28.71 | 4633 |
| 2025-10-29 | -79.73 | $28.80 | 4500 |
| 2025-10-28 | -75.68 | $28.86 | 4846 |
| 2025-10-27 | -71.52 | $28.95 | 2822 |
| 2025-10-24 | -65.19 | $29.05 | 6000 |
| 2025-10-23 | -64.56 | $29.06 | 4000 |
| 2025-10-22 | -56.96 | $29.18 | 6216 |
| 2025-10-21 | -57.59 | $29.17 | 4225 |
| 2025-10-20 | -79.11 | $28.83 | 5600 |
| 2025-10-17 | -96.20 | $28.56 | 7400 |
| 2025-10-16 | -87.86 | $28.85 | 3729 |
| 2025-10-15 | -97.86 | $28.71 | 19606 |
| 2025-10-14 | -85.92 | $28.88 | 3909 |
| 2025-10-13 | -82.39 | $28.93 | 2301 |
| 2025-10-10 | -97.25 | $28.80 | 7848 |
| 2025-10-09 | -98.52 | $29.24 | 5326 |
| 2025-10-08 | -92.06 | $29.41 | 5100 |
| 2025-10-07 | -92.68 | $29.43 | 8512 |
| 2025-10-06 | -67.12 | $29.59 | 7723 |
| 2025-10-03 | -57.47 | $29.57 | 4706 |
| 2025-10-02 | -51.43 | $29.67 | 3746 |
| 2025-10-01 | -41.08 | $29.81 | 10000 |
| 2025-09-30 | -41.95 | $29.71 | 36401 |
| 2025-09-29 | -41.94 | $29.66 | 11102 |
| 2025-09-26 | -40.09 | $29.70 | 6945 |
| 2025-09-25 | -29.03 | $29.94 | 19411 |
| 2025-09-24 | -41.01 | $29.68 | 3644 |
| 2025-09-23 | -44.70 | $29.60 | 6100 |
| 2025-09-22 | -44.70 | $29.60 | 4400 |
| 2025-09-19 | -35.02 | $29.81 | 2600 |
| 2025-09-18 | -35.48 | $29.80 | 6000 |
| 2025-09-17 | -26.73 | $29.99 | 8463 |
| 2025-09-16 | -33.18 | $29.85 | 13115 |
| 2025-09-15 | -7.83 | $30.40 | 38700 |
| 2025-09-12 | -3.55 | $30.30 | 14427 |
| 2025-09-11 | -4.28 | $30.19 | 14400 |
| 2025-09-10 | -39.57 | $29.53 | 5517 |
| 2025-09-09 | -41.71 | $29.49 | 7200 |
| 2025-09-08 | -42.78 | $29.47 | 22946 |
| 2025-09-05 | -71.66 | $28.93 | 6407 |
| 2025-09-04 | -79.68 | $28.78 | 4000 |
| 2025-09-03 | -83.42 | $28.71 | 5941 |
| 2025-09-02 | -88.77 | $28.61 | 10915 |
| 2025-08-29 | -87.44 | $28.46 | 67906 |
| 2025-08-28 | -69.41 | $28.75 | 5600 |
| 2025-08-27 | -60.79 | $28.89 | 6400 |
| 2025-08-26 | -64.76 | $28.80 | 4527 |
| 2025-08-25 | -59.04 | $28.80 | 4527 |
| 2025-08-22 | -54.86 | $28.86 | 5000 |
| 2025-08-21 | -51.64 | $28.85 | 4928 |
| 2025-08-20 | -45.09 | $29.03 | 7100 |
| 2025-08-19 | -44.77 | $29.03 | 15623 |
| 2025-08-18 | 0.00 | $28.90 | 5800 |
| 2025-08-15 | -3.18 | $28.85 | 5249 |
| 2025-08-14 | 0.00 | $28.88 | 2643 |
| 2025-08-13 | -8.55 | $28.72 | 12633 |
| 2025-08-12 | -18.31 | $28.49 | 5800 |
| 2025-08-11 | -19.01 | $28.48 | 5414 |
| 2025-08-08 | -10.56 | $28.60 | 3000 |
| 2025-08-07 | -16.20 | $28.52 | 2100 |
| 2025-08-06 | -11.97 | $28.58 | 1800 |
| 2025-08-05 | -11.27 | $28.59 | 7625 |
| 2025-08-04 | -15.60 | $28.52 | 11400 |
| 2025-08-01 | -29.79 | $28.32 | 2300 |
| 2025-07-31 | -24.82 | $28.39 | 53100 |
| 2025-07-30 | -7.84 | $28.27 | 16600 |
| 2025-07-29 | -5.88 | $28.29 | 20500 |
| 2025-07-28 | -16.67 | $27.88 | 6038 |
| 2025-07-25 | -40.91 | $27.72 | 3200 |
| 2025-07-24 | -66.67 | $27.55 | 3034 |
| 2025-07-23 | -53.03 | $27.64 | 2845 |
| 2025-07-22 | -68.18 | $27.54 | 14012 |
| 2025-07-21 | -57.41 | $27.68 | 11900 |
| 2025-07-18 | -75.51 | $27.62 | 8000 |
| 2025-07-17 | -77.55 | $27.61 | 8617 |
| 2025-07-16 | -39.13 | $27.72 | 7200 |
| 2025-07-15 | -37.68 | $27.73 | 6400 |
| 2025-07-14 | -22.67 | $27.82 | 5400 |
| 2025-07-11 | -33.33 | $27.74 | 7100 |
| 2025-07-10 | -22.37 | $27.83 | 7422 |
| 2025-07-09 | -31.58 | $27.76 | 6408 |
| 2025-07-08 | -17.11 | $27.87 | 3400 |
| 2025-07-07 | -39.47 | $27.70 | 6821 |
| 2025-07-03 | -35.53 | $27.73 | 4000 |
| 2025-07-02 | -27.63 | $27.79 | 14400 |
| 2025-07-01 | -39.47 | $27.70 | 8400 |
| 2025-06-30 | -59.21 | $27.55 | 68002 |
| 2025-06-27 | -46.05 | $27.65 | 13000 |
| 2025-06-26 | -63.16 | $27.52 | 15503 |
| 2025-06-25 | -65.79 | $27.50 | 12200 |
| 2025-06-24 | -39.47 | $27.70 | 10103 |
| 2025-06-23 | -42.11 | $27.68 | 9346 |
| 2025-06-20 | -51.32 | $27.61 | 4448 |
| 2025-06-18 | -38.16 | $27.71 | 13737 |
| 2025-06-17 | -71.05 | $27.46 | 4535 |
| 2025-06-16 | -89.47 | $27.32 | 8604 |
| 2025-06-13 | -96.05 | $27.27 | 6248 |
| 2025-06-12 | -25.00 | $27.78 | 10707 |
| 2025-06-11 | -5.68 | $27.95 | 19038 |
| 2025-06-10 | -22.35 | $27.78 | 6142 |
| 2025-06-09 | -34.88 | $27.67 | 18332 |
| 2025-06-06 | -35.63 | $27.66 | 19000 |
| 2025-06-05 | -39.08 | $27.63 | 19100 |
| 2025-06-04 | -40.23 | $27.62 | 16900 |
| 2025-06-03 | -51.72 | $27.52 | 11448 |
| 2025-06-02 | -66.67 | $27.39 | 5943 |
| 2025-05-30 | -74.71 | $27.32 | 36000 |
| 2025-05-29 | -12.64 | $27.86 | 16829 |
| 2025-05-28 | -37.93 | $27.64 | 5826 |
| 2025-05-27 | -32.18 | $27.69 | 11012 |
| 2025-05-23 | -52.87 | $27.51 | 6500 |
| 2025-05-22 | -26.09 | $27.73 | 3200 |
| 2025-05-21 | -38.04 | $27.62 | 8400 |
| 2025-05-20 | -14.13 | $27.84 | 15200 |
| 2025-05-19 | -8.64 | $27.79 | 5510 |
| 2025-05-16 | -9.86 | $27.60 | 18300 |
| 2025-05-15 | -32.14 | $27.30 | 28438 |
| 2025-05-14 | -23.29 | $27.31 | 9748 |
| 2025-05-13 | -30.14 | $27.26 | 6500 |
| 2025-05-12 | -50.68 | $27.11 | 6252 |
| 2025-05-09 | -52.05 | $27.10 | 9900 |
| 2025-05-08 | -41.10 | $27.18 | 5800 |
| 2025-05-07 | -45.21 | $27.15 | 14434 |
| 2025-05-06 | -32.53 | $27.23 | 14300 |
| 2025-05-05 | -22.47 | $27.30 | 5811 |
| 2025-05-02 | -47.37 | $27.31 | 3300 |
| 2025-05-01 | -50.38 | $27.27 | 11400 |
| 2025-04-30 | -58.65 | $27.16 | 5540 |
| 2025-04-29 | -58.97 | $27.25 | 9800 |
| 2025-04-28 | -57.83 | $27.31 | 5000 |
| 2025-04-25 | -63.37 | $27.24 | 14600 |
| 2025-04-24 | -68.75 | $27.16 | 15947 |
| 2025-04-23 | -73.66 | $27.10 | 4325 |
| 2025-04-22 | -75.81 | $27.06 | 16330 |
| 2025-04-21 | -76.72 | $27.05 | 10900 |
| 2025-04-17 | -79.37 | $27.00 | 4705 |
| 2025-04-16 | -86.24 | $26.87 | 17900 |
| 2025-04-15 | -84.13 | $26.91 | 10888 |
| 2025-04-14 | -69.31 | $27.19 | 10908 |
| 2025-04-11 | -71.96 | $27.14 | 15722 |
| 2025-04-10 | -64.55 | $27.28 | 23936 |
| 2025-04-09 | -64.59 | $27.35 | 24500 |
| 2025-04-08 | -74.16 | $27.15 | 13500 |
| 2025-04-07 | -84.69 | $26.93 | 41642 |
| 2025-04-04 | -80.51 | $27.13 | 23300 |
| 2025-04-03 | -70.77 | $27.32 | 27600 |
| 2025-04-02 | -90.00 | $27.08 | 56686 |
| 2025-04-01 | -87.50 | $27.65 | 16700 |
| 2025-03-31 | -100.00 | $27.80 | 100104 |
| 2025-03-28 | -83.33 | $27.95 | 30800 |
| 2025-03-27 | -52.22 | $28.23 | 9338 |
| 2025-03-26 | -46.67 | $28.28 | 3500 |
| 2025-03-25 | -60.00 | $28.16 | 13925 |
| 2025-03-24 | -38.89 | $28.35 | 29100 |
| 2025-03-21 | -77.78 | $28.00 | 5700 |
| 2025-03-20 | -76.67 | $28.01 | 4900 |
| 2025-03-19 | -88.89 | $27.90 | 13300 |
| 2025-03-18 | -50.56 | $28.25 | 7346 |
| 2025-03-17 | -31.46 | $28.42 | 7900 |
| 2025-03-14 | -49.44 | $28.26 | 3649 |
| 2025-03-13 | -39.33 | $28.35 | 7844 |
| 2025-03-12 | -54.17 | $28.12 | 8200 |
| 2025-03-11 | -55.56 | $28.11 | 4633 |
| 2025-03-10 | -63.89 | $28.05 | 7300 |
| 2025-03-07 | -51.39 | $28.14 | 8100 |
| 2025-03-06 | -34.72 | $28.26 | 6425 |
| 2025-03-05 | -29.17 | $28.30 | 4432 |
| 2025-03-04 | -36.11 | $28.25 | 15000 |
| 2025-03-03 | -52.58 | $28.00 | 38000 |
| 2025-02-28 | -68.55 | $27.93 | 21919 |
| 2025-02-27 | -46.81 | $28.29 | 6300 |
| 2025-02-26 | -52.41 | $28.23 | 6537 |
| 2025-02-25 | -46.21 | $28.32 | 14200 |
| 2025-02-24 | -65.52 | $28.04 | 15048 |
| 2025-02-21 | -48.97 | $28.28 | 7500 |
| 2025-02-20 | -43.45 | $28.36 | 6735 |
| 2025-02-19 | -44.14 | $28.35 | 3202 |
| 2025-02-18 | -55.86 | $28.18 | 7200 |
| 2025-02-14 | -44.14 | $28.35 | 6000 |
| 2025-02-13 | -51.72 | $28.24 | 7300 |
| 2025-02-12 | -58.62 | $28.14 | 26400 |
| 2025-02-11 | -62.76 | $28.08 | 8900 |
| 2025-02-10 | -56.55 | $28.17 | 9138 |
| 2025-02-07 | -51.03 | $28.25 | 10622 |
| 2025-02-06 | -52.41 | $28.23 | 18200 |
| 2025-02-05 | -41.38 | $28.39 | 26700 |
| 2025-02-04 | -68.97 | $27.99 | 32400 |
| 2025-02-03 | -80.69 | $27.82 | 50100 |
| 2025-01-31 | -98.45 | $27.72 | 152432 |
| 2025-01-30 | -17.99 | $28.74 | 15500 |
| 2025-01-29 | -5.03 | $28.90 | 16600 |
| 2025-01-28 | -7.25 | $28.85 | 7700 |
| 2025-01-27 | 0.00 | $28.96 | 6429 |
| 2025-01-24 | -6.32 | $28.84 | 16900 |
| 2025-01-23 | -10.18 | $28.56 | 17428 |
| 2025-01-22 | 0.00 | $28.73 | 12400 |
| 2025-01-21 | -3.05 | $28.65 | 14028 |
| 2025-01-17 | -15.85 | $28.44 | 8700 |
| 2025-01-16 | -7.36 | $28.57 | 11425 |
| 2025-01-15 | -8.62 | $28.65 | 14025 |
| 2025-01-14 | -29.74 | $28.43 | 8400 |
| 2025-01-13 | -36.41 | $28.30 | 10300 |
| 2025-01-10 | -28.00 | $28.50 | 18300 |
| 2025-01-08 | -28.00 | $28.50 | 10300 |
| 2025-01-07 | -28.00 | $28.50 | 14600 |
| 2025-01-06 | -23.00 | $28.60 | 15400 |
| 2025-01-03 | -19.00 | $28.68 | 8200 |
| 2025-01-02 | -28.00 | $28.50 | 11523 |
| 2024-12-31 | -42.50 | $28.21 | 44800 |
| 2024-12-30 | -72.00 | $27.62 | 21144 |
| 2024-12-27 | -96.00 | $27.14 | 23031 |
| 2024-12-26 | -97.42 | $27.55 | 14100 |
| 2024-12-24 | -92.59 | $27.69 | 15145 |
| 2024-12-23 | -94.57 | $27.80 | 20018 |
| 2024-12-20 | -92.39 | $27.84 | 27200 |
| 2024-12-19 | -87.35 | $28.11 | 25200 |
| 2024-12-18 | -94.12 | $28.12 | 19800 |
| 2024-12-17 | -90.65 | $28.30 | 15708 |
| 2024-12-16 | -58.27 | $28.75 | 16532 |
| 2024-12-13 | -64.03 | $28.67 | 16500 |
| 2024-12-12 | -69.28 | $28.64 | 11837 |
| 2024-12-11 | -62.21 | $28.82 | 9411 |
| 2024-12-10 | -66.85 | $28.76 | 16476 |
| 2024-12-09 | -78.17 | $28.60 | 13305 |
| 2024-12-06 | -77.78 | $28.63 | 15128 |
| 2024-12-05 | -79.62 | $28.60 | 14041 |
| 2024-12-04 | -84.36 | $28.50 | 7125 |
| 2024-12-03 | -87.20 | $28.44 | 20118 |
| 2024-12-02 | -81.52 | $28.56 | 7900 |
| 2024-11-29 | -83.89 | $28.51 | 103600 |
| 2024-11-27 | -82.08 | $28.55 | 24500 |
| 2024-11-26 | -93.39 | $28.33 | 40837 |
| 2024-11-25 | -70.39 | $29.33 | 19700 |
| 2024-11-22 | -79.06 | $29.20 | 8417 |
| 2024-11-21 | -81.22 | $29.17 | 8837 |
| 2024-11-20 | -84.77 | $29.10 | 11900 |
| 2024-11-19 | -87.31 | $29.05 | 11000 |
| 2024-11-18 | -100.00 | $29.00 | 17900 |
| 2024-11-15 | -93.22 | $29.12 | 12700 |
| 2024-11-14 | -95.09 | $29.35 | 5546 |
| 2024-11-13 | -87.12 | $29.48 | 15721 |
| 2024-11-12 | -98.68 | $29.41 | 14849 |
| 2024-11-11 | -100.00 | $29.59 | 12526 |
| 2024-11-08 | -78.63 | $29.98 | 12100 |
| 2024-11-07 | -65.81 | $30.13 | 3800 |
| 2024-11-06 | -78.63 | $29.98 | 2742 |
| 2024-11-05 | -77.78 | $29.99 | 7334 |
| 2024-11-04 | -83.76 | $29.92 | 5300 |
| 2024-11-01 | -100.00 | $29.73 | 11026 |
| 2024-10-31 | -95.54 | $29.83 | 59600 |
| 2024-10-30 | -71.25 | $30.33 | 7100 |
| 2024-10-29 | -81.25 | $30.25 | 8100 |
| 2024-10-28 | -77.50 | $30.28 | 4715 |
| 2024-10-25 | -25.00 | $30.70 | 4829 |
| 2024-10-24 | -33.75 | $30.63 | 3200 |
| 2024-10-23 | -68.75 | $30.35 | 7739 |
| 2024-10-22 | -81.25 | $30.25 | 6112 |
| 2024-10-21 | -52.50 | $30.48 | 12300 |
| 2024-10-18 | -16.22 | $30.72 | 3000 |
| 2024-10-17 | -1.65 | $30.88 | 10148 |
| 2024-10-16 | -10.74 | $30.77 | 7700 |
| 2024-10-15 | -3.13 | $30.86 | 4300 |
| 2024-10-14 | -13.60 | $30.70 | 5000 |
| 2024-10-11 | -29.60 | $30.50 | 4000 |
| 2024-10-10 | -34.40 | $30.44 | 8500 |
| 2024-10-09 | -53.60 | $30.20 | 5500 |
| 2024-10-08 | -44.80 | $30.31 | 2447 |
| 2024-10-07 | -53.60 | $30.20 | 3500 |
| 2024-10-04 | -48.00 | $30.27 | 1222 |
| 2024-10-03 | -40.80 | $30.36 | 11125 |
| 2024-10-02 | -48.80 | $30.26 | 7144 |
| 2024-10-01 | -24.80 | $30.56 | 7700 |
| 2024-09-30 | -46.40 | $30.29 | 51100 |
| 2024-09-27 | -16.07 | $30.56 | 13304 |
| 2024-09-26 | -32.32 | $30.29 | 8706 |
| 2024-09-25 | -24.24 | $30.37 | 10737 |
| 2024-09-24 | -17.07 | $30.30 | 16900 |
| 2024-09-23 | -53.66 | $30.00 | 9700 |
| 2024-09-20 | -51.69 | $29.98 | 6900 |
| 2024-09-19 | -51.69 | $29.98 | 15614 |
| 2024-09-18 | -62.22 | $29.88 | 16018 |
| 2024-09-17 | -49.57 | $29.87 | 10800 |
| 2024-09-16 | -47.54 | $29.86 | 10900 |
| 2024-09-13 | -0.80 | $30.43 | 19619 |
| 2024-09-12 | -4.10 | $30.36 | 7802 |
| 2024-09-11 | -12.40 | $30.25 | 4200 |
| 2024-09-10 | -13.22 | $30.24 | 9100 |
| 2024-09-09 | -17.36 | $30.19 | 8236 |
| 2024-09-06 | -27.27 | $30.07 | 6600 |
| 2024-09-05 | -8.26 | $30.30 | 3400 |
| 2024-09-04 | -3.23 | $30.32 | 6827 |
| 2024-09-03 | -16.18 | $30.14 | 4534 |
| 2024-08-30 | -23.42 | $29.99 | 12000 |
| 2024-08-29 | -21.52 | $30.02 | 8500 |
| 2024-08-28 | -3.16 | $30.31 | 3341 |
| 2024-08-27 | -4.43 | $30.29 | 6600 |
| 2024-08-26 | -23.60 | $30.14 | 11365 |
| 2024-08-23 | -33.71 | $29.96 | 11200 |
| 2024-08-22 | -47.22 | $29.73 | 6100 |
| 2024-08-21 | -52.22 | $29.64 | 7510 |
| 2024-08-20 | -60.44 | $29.50 | 17200 |
| 2024-08-19 | -71.43 | $29.30 | 7100 |
| 2024-08-16 | -71.43 | $29.30 | 5531 |
| 2024-08-15 | -70.92 | $29.35 | 7955 |
| 2024-08-14 | -63.78 | $29.49 | 7300 |
| 2024-08-13 | -68.53 | $29.40 | 4700 |
| 2024-08-12 | -74.11 | $29.29 | 3100 |
| 2024-08-09 | -66.50 | $29.44 | 7900 |
| 2024-08-08 | -64.47 | $29.48 | 7300 |
| 2024-08-07 | -72.59 | $29.32 | 11619 |
| 2024-08-06 | -82.74 | $29.12 | 14637 |
| 2024-08-05 | -87.82 | $29.02 | 34303 |
| 2024-08-02 | -83.55 | $29.65 | 12600 |
| 2024-08-01 | -77.63 | $29.74 | 32200 |
| 2024-07-31 | -94.97 | $29.50 | 133728 |
| 2024-07-30 | -78.42 | $30.30 | 5306 |
| 2024-07-29 | -72.66 | $30.38 | 4700 |
| 2024-07-26 | -59.71 | $30.56 | 5109 |
| 2024-07-25 | -66.03 | $30.36 | 4200 |
| 2024-07-24 | -60.90 | $30.44 | 3039 |
| 2024-07-23 | -58.97 | $30.47 | 1000 |
| 2024-07-22 | -56.41 | $30.51 | 700 |
| 2024-07-19 | -51.48 | $30.52 | 3928 |
| 2024-07-18 | -50.89 | $30.53 | 3325 |
| 2024-07-17 | -46.75 | $30.60 | 10900 |
| 2024-07-16 | -59.17 | $30.39 | 3902 |
| 2024-07-15 | -68.97 | $30.42 | 8000 |
| 2024-07-12 | -73.28 | $30.32 | 4100 |
| 2024-07-11 | -77.02 | $30.24 | 7800 |
| 2024-07-10 | -88.24 | $30.00 | 8400 |
| 2024-07-09 | -84.71 | $30.09 | 17800 |
| 2024-07-08 | -75.29 | $30.33 | 8435 |
| 2024-07-05 | -63.14 | $30.64 | 2426 |
| 2024-07-03 | -52.16 | $30.92 | 14300 |
| 2024-07-02 | -56.86 | $30.80 | 5733 |
| 2024-07-01 | -62.75 | $30.65 | 5948 |
| 2024-06-28 | -73.58 | $30.68 | 35200 |
| 2024-06-27 | -81.94 | $30.37 | 10900 |
| 2024-06-26 | -91.11 | $30.03 | 10024 |
| 2024-06-25 | -87.33 | $30.17 | 1234 |
| 2024-06-24 | -87.06 | $30.18 | 13316 |
| 2024-06-21 | -100.00 | $29.70 | 97620 |
| 2024-06-20 | -96.96 | $29.90 | 19933 |
| 2024-06-18 | -97.04 | $30.13 | 19400 |
| 2024-06-17 | -90.24 | $30.36 | 17139 |
| 2024-06-14 | -68.34 | $31.10 | 12813 |
| 2024-06-13 | -56.51 | $31.50 | 7900 |
| 2024-06-12 | -53.55 | $31.60 | 7000 |
| 2024-06-11 | -34.32 | $32.25 | 7208 |
| 2024-06-10 | -43.20 | $31.95 | 2600 |
| 2024-06-07 | -39.05 | $32.09 | 14800 |
| 2024-06-06 | -50.59 | $31.70 | 21826 |
| 2024-06-05 | -49.41 | $31.74 | 10917 |
| 2024-06-04 | -52.37 | $31.64 | 4635 |
| 2024-06-03 | -51.18 | $31.68 | 36446 |
| 2024-05-31 | -3.85 | $33.28 | 107618 |
| 2024-05-30 | -65.38 | $30.37 | 10600 |
| 2024-05-29 | -66.67 | $30.36 | 4703 |
| 2024-05-28 | -43.04 | $30.54 | 5213 |
| 2024-05-24 | -45.00 | $30.52 | 2012 |
| 2024-05-23 | -24.69 | $30.68 | 15637 |
| 2024-05-22 | -77.14 | $30.21 | 15214 |
| 2024-05-21 | -33.82 | $30.50 | 6703 |
| 2024-05-20 | -1.32 | $30.72 | 2800 |
| 2024-05-17 | -48.68 | $30.36 | 11900 |
| 2024-05-16 | -11.84 | $30.64 | 8542 |
| 2024-05-15 | -24.29 | $30.50 | 8700 |
| 2024-05-14 | -37.31 | $30.39 | 6000 |
| 2024-05-13 | -48.65 | $30.28 | 5800 |
| 2024-05-10 | -51.25 | $30.29 | 7846 |
| 2024-05-09 | -57.50 | $30.24 | 13200 |
| 2024-05-08 | -63.75 | $30.19 | 7428 |
| 2024-05-07 | -46.25 | $30.33 | 7500 |
| 2024-05-06 | -57.45 | $30.30 | 19243 |
| 2024-05-03 | -54.92 | $30.45 | 17210 |
| 2024-05-02 | -51.47 | $30.56 | 6400 |
| 2024-05-01 | -73.15 | $30.30 | 11000 |
| 2024-04-30 | -81.88 | $30.19 | 7600 |
| 2024-04-29 | -87.00 | $30.16 | 6637 |
| 2024-04-26 | -91.50 | $30.07 | 6700 |
| 2024-04-25 | -86.78 | $30.20 | 5000 |
| 2024-04-24 | -84.14 | $30.26 | 2522 |
| 2024-04-23 | -85.02 | $30.24 | 10300 |
| 2024-04-22 | -94.27 | $30.03 | 7300 |
| 2024-04-19 | -88.55 | $30.16 | 2614 |
| 2024-04-18 | -92.61 | $30.07 | 8514 |
| 2024-04-17 | -78.26 | $30.40 | 9601 |
| 2024-04-16 | -95.65 | $30.00 | 4003 |
| 2024-04-15 | -100.00 | $29.90 | 14534 |
| 2024-04-12 | -95.00 | $30.30 | 3900 |
| 2024-04-11 | -100.00 | $30.20 | 6225 |
| 2024-04-10 | -79.02 | $30.63 | 12342 |
| 2024-04-09 | -92.63 | $30.49 | 20036 |
| 2024-04-08 | -100.00 | $30.76 | 6506 |
| 2024-04-05 | -82.61 | $31.11 | 3844 |
| 2024-04-04 | -96.38 | $30.92 | 20300 |
| 2024-04-03 | -81.90 | $31.30 | 17612 |
| 2024-04-02 | -75.00 | $31.38 | 13300 |
| 2024-04-01 | -34.48 | $31.85 | 21205 |
| 2024-03-28 | -100.00 | $31.09 | 43800 |
| 2024-03-27 | -48.00 | $31.77 | 5100 |
| 2024-03-26 | -39.17 | $31.78 | 3720 |
| 2024-03-25 | -52.00 | $31.60 | 6727 |
| 2024-03-22 | -48.00 | $31.65 | 1500 |
| 2024-03-21 | -17.60 | $32.03 | 10444 |
| 2024-03-20 | -13.60 | $32.08 | 18700 |
| 2024-03-19 | -20.30 | $31.98 | 18900 |
| 2024-03-18 | -57.78 | $31.47 | 13100 |
| 2024-03-15 | -40.67 | $31.64 | 11500 |
| 2024-03-14 | -17.33 | $31.99 | 6100 |
| 2024-03-13 | -0.64 | $32.24 | 6100 |
| 2024-03-12 | 0.00 | $32.22 | 6900 |
| 2024-03-11 | -10.32 | $32.05 | 5115 |
| 2024-03-08 | -5.77 | $32.12 | 6200 |
| 2024-03-07 | 0.00 | $32.07 | 10800 |
| 2024-03-06 | -2.86 | $31.96 | 5812 |
| 2024-03-05 | -7.14 | $31.90 | 9400 |
| 2024-03-04 | -22.76 | $31.67 | 12230 |
| 2024-03-01 | -22.22 | $31.67 | 4210 |
| 2024-02-29 | -3.47 | $31.94 | 29900 |
| 2024-02-28 | 0.00 | $31.50 | 6200 |
| 2024-02-27 | -12.63 | $31.38 | 9233 |
| 2024-02-26 | -5.26 | $31.45 | 3946 |
| 2024-02-23 | -6.32 | $31.44 | 5000 |
| 2024-02-22 | -23.16 | $31.28 | 7643 |
| 2024-02-21 | -18.18 | $31.32 | 7300 |
| 2024-02-20 | -25.00 | $31.14 | 5000 |
| 2024-02-16 | -33.98 | $31.00 | 11800 |
| 2024-02-15 | -2.97 | $31.30 | 2900 |
| 2024-02-14 | -8.91 | $31.24 | 3400 |
| 2024-02-13 | -2.78 | $31.30 | 3300 |
| 2024-02-12 | -12.04 | $31.20 | 5925 |
| 2024-02-09 | -35.38 | $30.87 | 5400 |
| 2024-02-08 | -29.23 | $30.95 | 6131 |
| 2024-02-07 | -43.85 | $30.76 | 15624 |
| 2024-02-06 | -43.85 | $30.76 | 1744 |
| 2024-02-05 | -46.15 | $30.73 | 7118 |
| 2024-02-02 | -30.77 | $30.93 | 7037 |
| 2024-02-01 | -25.00 | $31.00 | 13500 |
| 2024-01-31 | -34.85 | $30.87 | 4132 |
| 2024-01-30 | -29.55 | $30.94 | 6623 |
| 2024-01-29 | -25.00 | $31.00 | 8300 |
| 2024-01-26 | -19.13 | $30.94 | 2333 |
| 2024-01-25 | -51.30 | $30.57 | 7300 |
| 2024-01-24 | -34.23 | $30.74 | 4409 |
| 2024-01-23 | -26.13 | $30.83 | 5405 |
| 2024-01-22 | -63.06 | $30.42 | 4200 |
| 2024-01-19 | -74.21 | $30.42 | 7000 |
| 2024-01-18 | -72.33 | $30.45 | 11300 |
| 2024-01-17 | -79.90 | $30.43 | 5500 |
| 2024-01-16 | -80.62 | $30.45 | 5649 |
| 2024-01-12 | -85.02 | $30.35 | 7500 |
| 2024-01-11 | -89.43 | $30.25 | 7830 |
| 2024-01-10 | -95.15 | $30.12 | 4907 |
| 2024-01-09 | -80.62 | $30.45 | 12604 |
| 2024-01-08 | -75.77 | $30.56 | 4500 |
| 2024-01-05 | -77.53 | $30.52 | 13300 |
| 2024-01-04 | -73.13 | $30.62 | 17632 |
| 2024-01-03 | -71.15 | $30.80 | 2400 |
| 2024-01-02 | -76.92 | $30.68 | 15610 |
| 2023-12-29 | -64.42 | $30.94 | 17700 |
| 2023-12-28 | -73.25 | $30.50 | 8418 |
| 2023-12-27 | -69.35 | $30.56 | 8710 |
| 2023-12-26 | -80.65 | $30.28 | 18200 |
| 2023-12-22 | -48.47 | $31.01 | 17000 |
| 2023-12-21 | -64.89 | $30.58 | 10800 |
| 2023-12-20 | -45.04 | $31.10 | 9235 |
| 2023-12-19 | -50.38 | $30.96 | 21102 |
| 2023-12-18 | -21.84 | $31.64 | 9100 |
| 2023-12-15 | -1.37 | $32.24 | 105211 |
| 2023-12-14 | -8.24 | $31.69 | 41400 |
| 2023-12-13 | -13.73 | $31.55 | 42600 |
| 2023-12-12 | -1.96 | $31.85 | 14240 |
| 2023-12-11 | -8.90 | $31.63 | 16100 |
| 2023-12-08 | 0.00 | $31.46 | 17202 |
| 2023-12-07 | -10.23 | $30.93 | 4334 |
| 2023-12-06 | -20.93 | $30.70 | 7200 |
| 2023-12-05 | -15.35 | $30.82 | 9200 |
| 2023-12-04 | -32.56 | $30.45 | 9700 |
| 2023-12-01 | -13.02 | $30.87 | 16344 |
| 2023-11-30 | -8.84 | $30.96 | 52431 |
| 2023-11-29 | -36.51 | $29.80 | 6045 |
| 2023-11-28 | -18.12 | $30.01 | 7132 |
| 2023-11-27 | -24.66 | $29.90 | 8500 |
| 2023-11-24 | -13.70 | $30.06 | 5343 |
| 2023-11-22 | -20.55 | $29.96 | 9500 |
| 2023-11-21 | -28.08 | $29.85 | 5221 |
| 2023-11-20 | -34.93 | $29.75 | 11206 |
| 2023-11-17 | -34.93 | $29.75 | 4200 |
| 2023-11-16 | -19.18 | $29.98 | 4700 |
| 2023-11-15 | -4.79 | $30.19 | 5601 |
| 2023-11-14 | -6.85 | $30.16 | 12014 |
| 2023-11-13 | -28.08 | $29.85 | 6800 |
| 2023-11-10 | -60.27 | $29.38 | 11424 |
| 2023-11-09 | -72.60 | $29.20 | 10000 |
| 2023-11-08 | -65.75 | $29.30 | 10618 |
| 2023-11-07 | -52.74 | $29.49 | 2204 |
| 2023-11-06 | -45.89 | $29.59 | 12939 |
| 2023-11-03 | -45.77 | $29.57 | 16400 |
| 2023-11-02 | -33.80 | $29.74 | 3044 |
| 2023-11-01 | -59.86 | $29.37 | 3900 |
| 2023-10-31 | -76.76 | $29.13 | 10500 |
| 2023-10-30 | -96.88 | $28.85 | 5840 |
| 2023-10-27 | -96.10 | $28.88 | 1300 |
| 2023-10-26 | -99.52 | $28.81 | 6809 |
| 2023-10-25 | -100.00 | $29.00 | 25500 |
| 2023-10-24 | -91.89 | $29.17 | 6813 |
| 2023-10-23 | -95.68 | $29.10 | 9000 |
| 2023-10-20 | -89.19 | $29.22 | 12227 |
| 2023-10-19 | -99.43 | $29.14 | 7100 |
| 2023-10-18 | -92.59 | $29.37 | 4400 |
| 2023-10-17 | -95.54 | $29.37 | 16000 |
| 2023-10-16 | -99.26 | $29.52 | 28700 |
| 2023-10-13 | -100.00 | $29.75 | 7844 |
| 2023-10-12 | -93.75 | $29.82 | 19628 |
| 2023-10-11 | -75.00 | $30.03 | 7729 |
| 2023-10-10 | -75.89 | $30.02 | 8400 |
| 2023-10-09 | -67.86 | $30.11 | 7339 |
| 2023-10-06 | -71.43 | $30.07 | 2946 |
| 2023-10-05 | -75.89 | $30.02 | 3000 |
| 2023-10-04 | -77.68 | $30.00 | 7134 |
| 2023-10-03 | -80.36 | $29.97 | 16801 |
| 2023-10-02 | -72.09 | $30.25 | 25844 |
| 2023-09-29 | -31.40 | $30.60 | 36800 |
| 2023-09-28 | -26.74 | $30.52 | 17201 |
| 2023-09-27 | -48.39 | $30.30 | 5000 |
| 2023-09-26 | -37.11 | $30.39 | 9723 |
| 2023-09-25 | -20.59 | $30.54 | 10500 |
| 2023-09-22 | -25.96 | $30.48 | 4800 |
| 2023-09-21 | -47.12 | $30.26 | 1400 |
| 2023-09-20 | -24.04 | $30.50 | 16641 |
| 2023-09-19 | -27.88 | $30.46 | 11046 |
| 2023-09-18 | -28.57 | $30.45 | 14125 |
| 2023-09-15 | -68.27 | $30.03 | 3200 |
| 2023-09-14 | 0.00 | $30.74 | 5045 |
| 2023-09-13 | -9.09 | $30.60 | 9919 |
| 2023-09-12 | -8.74 | $30.60 | 4505 |
| 2023-09-11 | -8.16 | $30.56 | 3000 |
| 2023-09-08 | -22.22 | $30.42 | 8800 |
| 2023-09-07 | -23.47 | $30.40 | 7538 |
| 2023-09-06 | -18.37 | $30.45 | 3800 |
| 2023-09-05 | -6.12 | $30.57 | 4600 |
| 2023-09-01 | -12.24 | $30.51 | 7509 |
| 2023-08-31 | -7.14 | $30.56 | 61200 |
| 2023-08-30 | -28.57 | $29.90 | 8108 |
| 2023-08-29 | -47.06 | $29.82 | 5600 |
| 2023-08-28 | -37.50 | $29.80 | 3000 |
| 2023-08-25 | -45.83 | $29.76 | 2215 |
| 2023-08-24 | -50.00 | $29.74 | 1649 |
| 2023-08-23 | -44.00 | $29.78 | 6844 |
| 2023-08-22 | -48.00 | $29.76 | 5830 |
| 2023-08-21 | -58.00 | $29.71 | 12800 |
| 2023-08-18 | -38.00 | $29.81 | 3800 |
| 2023-08-17 | -40.00 | $29.80 | 6914 |
| 2023-08-16 | -40.00 | $29.80 | 5816 |
| 2023-08-15 | -29.41 | $29.85 | 6848 |
| 2023-08-14 | -25.76 | $29.83 | 4400 |
| 2023-08-11 | -12.12 | $29.92 | 4000 |
| 2023-08-10 | -18.18 | $29.88 | 3900 |
| 2023-08-09 | -21.21 | $29.86 | 7600 |
| 2023-08-08 | -36.36 | $29.76 | 4100 |
| 2023-08-07 | -9.09 | $29.94 | 5612 |
| 2023-08-04 | -22.73 | $29.85 | 4800 |
| 2023-08-03 | -27.27 | $29.82 | 5200 |
| 2023-08-02 | -30.30 | $29.80 | 15000 |
| 2023-08-01 | -37.88 | $29.75 | 6209 |
| 2023-07-31 | -9.09 | $29.94 | 16500 |
| 2023-07-28 | -37.88 | $29.75 | 3747 |
| 2023-07-27 | -28.24 | $29.76 | 4900 |
| 2023-07-26 | -4.71 | $29.96 | 11000 |
| 2023-07-25 | -18.75 | $29.79 | 5200 |
| 2023-07-24 | -19.79 | $29.78 | 3520 |
| 2023-07-21 | -36.08 | $29.62 | 7600 |
| 2023-07-20 | -40.21 | $29.58 | 5800 |
| 2023-07-19 | -42.27 | $29.56 | 8446 |
| 2023-07-18 | -54.64 | $29.44 | 21624 |
| 2023-07-17 | -37.11 | $29.61 | 14200 |
| 2023-07-14 | -10.20 | $29.82 | 6500 |
| 2023-07-13 | -18.37 | $29.70 | 7511 |
| 2023-07-12 | -17.69 | $29.71 | 6800 |
| 2023-07-11 | -17.69 | $29.71 | 10711 |
| 2023-07-10 | -17.01 | $29.72 | 11340 |
| 2023-07-07 | -14.97 | $29.75 | 5212 |
| 2023-07-06 | -17.69 | $29.71 | 6619 |
| 2023-07-05 | -12.24 | $29.79 | 18900 |
| 2023-07-03 | -2.04 | $29.94 | 14900 |
| 2023-06-30 | 0.00 | $29.95 | 82636 |
| 2023-06-29 | -32.17 | $29.47 | 12702 |
| 2023-06-28 | -33.57 | $29.45 | 3946 |
| 2023-06-27 | -47.55 | $29.25 | 12500 |
| 2023-06-26 | -53.85 | $29.16 | 6700 |
| 2023-06-23 | -60.14 | $29.07 | 2500 |
| 2023-06-22 | -58.04 | $29.10 | 4507 |
| 2023-06-21 | -60.14 | $29.07 | 5634 |
| 2023-06-20 | -58.04 | $29.10 | 9423 |
| 2023-06-16 | -60.84 | $29.06 | 10007 |
| 2023-06-15 | -36.36 | $29.41 | 6400 |
| 2023-06-14 | -40.52 | $29.31 | 8500 |
| 2023-06-13 | -11.76 | $29.75 | 6025 |
| 2023-06-12 | -11.76 | $29.75 | 16534 |
| 2023-06-09 | -5.16 | $29.85 | 4439 |
| 2023-06-08 | -18.63 | $29.63 | 4238 |
| 2023-06-07 | -9.94 | $29.77 | 11800 |
| 2023-06-06 | 0.00 | $29.93 | 4900 |
| 2023-06-05 | -4.97 | $29.85 | 9112 |
| 2023-06-02 | -0.68 | $29.79 | 15404 |
| 2023-06-01 | -11.97 | $29.57 | 18701 |
| 2023-05-31 | -13.14 | $29.51 | 63115 |
| 2023-05-30 | -50.72 | $29.00 | 4234 |
| 2023-05-26 | -63.04 | $28.83 | 5826 |
| 2023-05-25 | -70.95 | $28.75 | 4600 |
| 2023-05-24 | -58.11 | $28.94 | 6449 |
| 2023-05-23 | -50.68 | $29.05 | 4349 |
| 2023-05-22 | -48.65 | $29.08 | 9900 |
| 2023-05-19 | -62.16 | $28.88 | 6919 |
| 2023-05-18 | -69.59 | $28.77 | 11226 |
| 2023-05-17 | -81.76 | $28.59 | 14022 |
| 2023-05-16 | -92.57 | $28.43 | 4800 |
| 2023-05-15 | -83.78 | $28.56 | 8400 |
| 2023-05-12 | -77.70 | $28.65 | 14533 |
| 2023-05-11 | -67.88 | $28.85 | 17800 |
| 2023-05-10 | -78.03 | $28.95 | 3600 |
| 2023-05-09 | -71.97 | $29.03 | 3949 |
| 2023-05-08 | -80.60 | $28.92 | 4400 |
| 2023-05-05 | -86.57 | $28.84 | 13547 |
| 2023-05-04 | -91.04 | $28.78 | 8500 |
| 2023-05-03 | -84.33 | $28.87 | 29400 |
| 2023-05-02 | -76.92 | $29.40 | 16743 |
| 2023-05-01 | -63.95 | $29.45 | 14407 |
| 2023-04-28 | -26.74 | $29.77 | 40100 |
| 2023-04-27 | -37.04 | $29.60 | 12008 |
| 2023-04-26 | -52.78 | $29.43 | 2024 |
| 2023-04-25 | -46.61 | $29.45 | 10300 |
| 2023-04-24 | -57.14 | $29.32 | 3701 |
| 2023-04-21 | -61.42 | $29.22 | 14636 |
| 2023-04-20 | -50.75 | $29.32 | 8140 |
| 2023-04-19 | -18.38 | $29.75 | 17300 |
| 2023-04-18 | -28.68 | $29.61 | 8100 |
| 2023-04-17 | -29.41 | $29.60 | 5419 |
| 2023-04-14 | -16.91 | $29.77 | 13300 |
| 2023-04-13 | -1.47 | $29.98 | 8200 |
| 2023-04-12 | -1.47 | $29.98 | 6400 |
| 2023-04-11 | -1.47 | $29.98 | 10900 |
| 2023-04-10 | -19.08 | $29.70 | 13734 |
| 2023-04-06 | -34.35 | $29.50 | 3615 |
| 2023-04-05 | -19.08 | $29.70 | 1821 |
| 2023-04-04 | -19.08 | $29.70 | 12741 |
| 2023-04-03 | -38.93 | $29.44 | 26431 |
| 2023-03-31 | -28.57 | $29.59 | 46520 |
| 2023-03-30 | -60.15 | $29.17 | 7324 |
| 2023-03-29 | -66.92 | $29.08 | 8500 |
| 2023-03-28 | -77.44 | $28.94 | 7618 |
| 2023-03-27 | -79.70 | $28.91 | 10100 |
| 2023-03-24 | -88.72 | $28.79 | 10200 |
| 2023-03-23 | -63.16 | $29.13 | 29032 |
| 2023-03-22 | -91.73 | $28.75 | 11635 |
| 2023-03-21 | -93.50 | $28.82 | 16626 |
| 2023-03-20 | -97.50 | $28.80 | 14400 |
| 2023-03-17 | -58.26 | $29.30 | 6100 |
| 2023-03-16 | -53.91 | $29.35 | 6506 |
| 2023-03-15 | -39.13 | $29.52 | 7830 |
| 2023-03-14 | -28.70 | $29.64 | 9741 |
| 2023-03-13 | -49.57 | $29.40 | 25127 |
| 2023-03-10 | -43.40 | $29.51 | 7600 |
| 2023-03-09 | -39.25 | $29.55 | 10400 |
| 2023-03-08 | -11.22 | $29.85 | 8100 |
| 2023-03-07 | -17.09 | $29.77 | 5847 |
| 2023-03-06 | -7.69 | $29.88 | 11700 |
| 2023-03-03 | -17.39 | $29.75 | 13200 |
| 2023-03-02 | -33.33 | $29.52 | 18002 |
| 2023-03-01 | -24.78 | $29.60 | 7818 |
| 2023-02-28 | 0.00 | $29.88 | 33724 |
| 2023-02-27 | -32.43 | $29.50 | 18311 |
| 2023-02-24 | -25.00 | $29.51 | 1621 |
| 2023-02-23 | -33.11 | $29.36 | 4500 |
| 2023-02-22 | -27.81 | $29.44 | 12240 |
| 2023-02-21 | -28.75 | $29.40 | 17400 |
| 2023-02-17 | -15.00 | $29.62 | 15300 |
| 2023-02-16 | -23.08 | $29.26 | 4009 |
| 2023-02-15 | -15.75 | $29.33 | 13300 |
| 2023-02-14 | -5.97 | $29.36 | 1200 |
| 2023-02-13 | -8.21 | $29.33 | 9316 |
| 2023-02-10 | -28.15 | $29.06 | 11917 |
| 2023-02-09 | -30.37 | $29.03 | 5100 |
| 2023-02-08 | -36.30 | $28.95 | 1923 |
| 2023-02-07 | -38.52 | $28.92 | 7622 |
| 2023-02-06 | -47.41 | $28.80 | 4239 |
| 2023-02-03 | -3.70 | $29.39 | 3036 |
| 2023-02-02 | -8.89 | $29.32 | 10639 |
| 2023-02-01 | -23.08 | $29.09 | 12300 |
| 2023-01-31 | -7.20 | $29.25 | 13634 |
| 2023-01-30 | -11.11 | $29.02 | 11514 |
| 2023-01-27 | 0.00 | $29.00 | 14000 |
| 2023-01-26 | -16.36 | $28.73 | 20202 |
| 2023-01-25 | -17.96 | $28.70 | 15645 |
| 2023-01-24 | -36.02 | $28.36 | 9000 |
| 2023-01-23 | -17.68 | $28.65 | 6300 |
| 2023-01-20 | -17.68 | $28.65 | 23100 |
| 2023-01-19 | -23.78 | $28.55 | 6600 |
| 2023-01-18 | -29.88 | $28.45 | 7943 |
| 2023-01-17 | -33.54 | $28.39 | 9402 |
| 2023-01-13 | -51.83 | $28.09 | 5345 |
| 2023-01-12 | -50.30 | $28.13 | 11916 |
| 2023-01-11 | -38.92 | $28.32 | 10333 |
| 2023-01-10 | -22.16 | $28.60 | 7300 |
| 2023-01-09 | -28.14 | $28.50 | 10200 |
| 2023-01-06 | -19.76 | $28.64 | 14300 |
| 2023-01-05 | -13.17 | $28.75 | 12000 |
| 2023-01-04 | -16.17 | $28.70 | 19500 |
| 2023-01-03 | -37.13 | $28.35 | 8500 |
| 2022-12-30 | -55.09 | $28.05 | 32300 |
| 2022-12-29 | -92.22 | $27.43 | 6124 |
| 2022-12-28 | -87.43 | $27.51 | 11115 |
| 2022-12-27 | -78.44 | $27.66 | 10700 |
| 2022-12-23 | -64.67 | $27.89 | 9727 |
| 2022-12-22 | -56.29 | $28.03 | 13100 |
| 2022-12-21 | -74.14 | $28.11 | 11400 |
| 2022-12-20 | -86.21 | $27.97 | 5142 |
| 2022-12-19 | -67.24 | $28.19 | 7505 |
| 2022-12-16 | -92.03 | $27.92 | 21300 |
| 2022-12-15 | -68.12 | $28.25 | 5346 |
| 2022-12-14 | -36.23 | $28.69 | 8400 |
| 2022-12-13 | -28.26 | $28.80 | 7921 |
| 2022-12-12 | -54.35 | $28.44 | 8800 |
| 2022-12-09 | -61.54 | $28.15 | 14802 |
| 2022-12-08 | -41.27 | $28.41 | 8047 |
| 2022-12-07 | -37.44 | $28.43 | 8840 |
| 2022-12-06 | -46.31 | $28.25 | 5900 |
| 2022-12-05 | -53.27 | $28.05 | 12100 |
| 2022-12-02 | -32.71 | $28.49 | 5100 |
| 2022-12-01 | -36.45 | $28.41 | 6443 |
| 2022-11-30 | -38.32 | $28.37 | 10038 |
| 2022-11-29 | -57.94 | $27.95 | 14400 |
| 2022-11-28 | -36.45 | $28.41 | 2316 |
| 2022-11-25 | -34.11 | $28.46 | 3100 |
| 2022-11-23 | -45.33 | $28.22 | 11800 |
| 2022-11-22 | -38.79 | $28.36 | 8800 |
| 2022-11-21 | -47.20 | $28.18 | 15927 |
| 2022-11-18 | -25.23 | $28.65 | 7700 |
| 2022-11-17 | -12.98 | $28.86 | 11038 |
| 2022-11-16 | -12.31 | $28.76 | 2000 |
| 2022-11-15 | -10.05 | $28.75 | 13617 |
| 2022-11-14 | -9.84 | $28.15 | 9000 |
| 2022-11-11 | -21.31 | $28.01 | 33109 |
| 2022-11-10 | -40.00 | $27.62 | 19100 |
| 2022-11-09 | -77.89 | $27.26 | 7507 |
| 2022-11-08 | -67.08 | $27.58 | 12521 |
| 2022-11-07 | -88.82 | $27.23 | 12412 |
| 2022-11-04 | -99.40 | $27.06 | 9945 |
| 2022-11-03 | -100.00 | $27.05 | 15201 |
| 2022-11-02 | -80.73 | $27.42 | 15926 |
| 2022-11-01 | -100.00 | $27.06 | 7400 |
| 2022-10-31 | -99.55 | $27.11 | 23810 |
| 2022-10-28 | -90.99 | $27.30 | 6200 |
| 2022-10-27 | -95.50 | $27.20 | 13442 |
| 2022-10-26 | -95.95 | $27.19 | 9100 |
| 2022-10-25 | -94.59 | $27.22 | 12613 |
| 2022-10-24 | -87.84 | $27.37 | 12000 |
| 2022-10-21 | -85.59 | $27.42 | 7300 |
| 2022-10-20 | -83.78 | $27.46 | 6043 |
| 2022-10-19 | -82.92 | $27.51 | 4033 |
| 2022-10-18 | -77.85 | $27.74 | 14500 |
| 2022-10-17 | -83.23 | $27.63 | 16900 |
| 2022-10-14 | -73.10 | $27.95 | 11834 |
| 2022-10-13 | -82.65 | $27.65 | 18546 |
| 2022-10-12 | -74.47 | $27.94 | 26124 |
| 2022-10-11 | -75.38 | $27.91 | 4516 |
| 2022-10-10 | -79.33 | $27.78 | 14900 |
| 2022-10-07 | -63.83 | $28.29 | 8012 |
| 2022-10-06 | -52.89 | $28.65 | 6102 |
| 2022-10-05 | -47.11 | $28.84 | 14041 |
| 2022-10-04 | -42.21 | $29.14 | 13300 |
| 2022-10-03 | -54.39 | $28.71 | 10700 |
| 2022-09-30 | -61.99 | $28.51 | 74440 |
| 2022-09-29 | -81.94 | $27.77 | 11900 |
| 2022-09-28 | -77.90 | $27.92 | 19500 |
| 2022-09-27 | -77.63 | $27.93 | 6501 |
| 2022-09-26 | -86.79 | $27.59 | 31900 |
| 2022-09-23 | -82.48 | $27.75 | 34400 |
| 2022-09-22 | -97.79 | $28.16 | 39321 |
| 2022-09-21 | -93.80 | $29.60 | 2200 |
| 2022-09-20 | -100.00 | $29.71 | 8724 |
| 2022-09-19 | -97.03 | $29.83 | 7000 |
| 2022-09-16 | -53.47 | $30.27 | 4738 |
| 2022-09-15 | -62.63 | $30.19 | 7239 |
| 2022-09-14 | -61.62 | $30.20 | 11000 |
| 2022-09-13 | -63.64 | $30.18 | 9400 |
| 2022-09-12 | -69.70 | $30.12 | 8200 |
| 2022-09-09 | -62.26 | $30.15 | 3312 |
| 2022-09-08 | -72.64 | $30.04 | 10200 |
| 2022-09-07 | -70.75 | $30.06 | 19900 |
| 2022-09-06 | -69.44 | $30.06 | 21334 |
| 2022-09-02 | -37.04 | $30.41 | 5131 |
| 2022-09-01 | -18.75 | $30.56 | 14800 |
| 2022-08-31 | 0.00 | $30.77 | 14527 |
| 2022-08-30 | -5.56 | $30.54 | 4100 |
| 2022-08-29 | -29.13 | $30.25 | 5200 |
| 2022-08-26 | -29.17 | $30.20 | 6800 |
| 2022-08-25 | -23.42 | $30.18 | 4600 |
| 2022-08-24 | -21.64 | $30.18 | 7509 |
| 2022-08-23 | -30.41 | $30.03 | 9128 |
| 2022-08-22 | -17.54 | $30.25 | 5300 |
| 2022-08-19 | -16.77 | $30.18 | 7319 |
| 2022-08-18 | -21.74 | $30.10 | 1308 |
| 2022-08-17 | -27.95 | $30.00 | 4900 |
| 2022-08-16 | -13.04 | $30.24 | 7500 |
| 2022-08-15 | -12.42 | $30.25 | 5400 |
| 2022-08-12 | -18.63 | $30.15 | 12017 |
| 2022-08-11 | -19.88 | $30.13 | 5100 |
| 2022-08-10 | -33.33 | $29.90 | 1423 |
| 2022-08-09 | -26.06 | $30.02 | 8700 |
| 2022-08-08 | -16.39 | $30.15 | 4300 |
| 2022-08-05 | -22.70 | $30.03 | 7500 |
| 2022-08-04 | -16.92 | $30.12 | 3200 |
| 2022-08-03 | -11.28 | $30.23 | 10500 |
| 2022-08-02 | -13.85 | $30.18 | 7300 |
| 2022-08-01 | -15.38 | $30.15 | 5942 |
| 2022-07-29 | -28.72 | $29.89 | 31500 |
| 2022-07-28 | -68.21 | $29.12 | 10300 |
| 2022-07-27 | -71.79 | $29.05 | 6439 |
| 2022-07-26 | -69.23 | $29.10 | 18000 |
| 2022-07-25 | -23.90 | $29.85 | 12600 |
| 2022-07-22 | -15.53 | $29.68 | 4702 |
| 2022-07-21 | -18.54 | $29.61 | 3922 |
| 2022-07-20 | -13.17 | $29.72 | 12418 |
| 2022-07-19 | -22.62 | $29.65 | 18500 |
| 2022-07-18 | -65.65 | $29.29 | 5100 |
| 2022-07-15 | -73.70 | $29.00 | 6905 |
| 2022-07-14 | -80.22 | $28.84 | 2800 |
| 2022-07-13 | -81.10 | $28.80 | 9833 |
| 2022-07-12 | -81.10 | $28.80 | 6600 |
| 2022-07-11 | -84.48 | $28.71 | 7848 |
| 2022-07-08 | -85.89 | $28.64 | 16404 |
| 2022-07-07 | -82.06 | $28.83 | 18343 |
| 2022-07-06 | -76.61 | $29.10 | 12300 |
| 2022-07-05 | -76.21 | $29.12 | 11900 |
| 2022-07-01 | -72.18 | $29.32 | 17300 |
| 2022-06-30 | -64.72 | $29.69 | 27325 |
| 2022-06-29 | -73.39 | $29.26 | 15535 |
| 2022-06-28 | -79.44 | $28.96 | 13500 |
| 2022-06-27 | -91.73 | $28.35 | 45310 |
| 2022-06-24 | -90.89 | $28.81 | 41100 |
| 2022-06-23 | -87.18 | $29.50 | 19100 |
| 2022-06-22 | -83.33 | $29.65 | 34733 |
| 2022-06-21 | -85.64 | $29.56 | 83439 |
| 2022-06-17 | -97.46 | $29.83 | 160400 |
| 2022-06-16 | -95.35 | $30.85 | 24145 |
| 2022-06-15 | -29.77 | $32.26 | 29303 |
| 2022-06-14 | -57.21 | $31.67 | 13900 |
| 2022-06-13 | -41.86 | $32.00 | 33300 |
| 2022-06-10 | -27.91 | $32.30 | 15900 |
| 2022-06-09 | -6.98 | $32.75 | 8339 |
| 2022-06-08 | 0.00 | $32.90 | 5504 |
| 2022-06-07 | -1.08 | $32.58 | 9549 |
| 2022-06-06 | -6.32 | $32.38 | 4214 |
| 2022-06-03 | -9.77 | $32.32 | 33907 |
| 2022-06-02 | -12.27 | $32.18 | 16700 |
| 2022-06-01 | -7.05 | $32.20 | 14810 |
| 2022-05-31 | -13.55 | $32.09 | 35232 |
| 2022-05-27 | -35.48 | $31.75 | 23300 |
| 2022-05-26 | -34.16 | $31.75 | 4349 |
| 2022-05-25 | -34.16 | $31.75 | 10300 |
| 2022-05-24 | -63.79 | $31.19 | 6000 |
| 2022-05-23 | -71.84 | $31.05 | 12134 |
| 2022-05-20 | -81.61 | $30.88 | 13700 |
| 2022-05-19 | -68.97 | $31.10 | 12149 |
| 2022-05-18 | -70.69 | $31.07 | 12400 |
| 2022-05-17 | -59.20 | $31.27 | 9435 |
| 2022-05-16 | -58.05 | $31.29 | 16648 |
| 2022-05-13 | -40.23 | $31.60 | 10047 |
| 2022-05-12 | -34.48 | $31.70 | 20707 |
| 2022-05-11 | -54.02 | $31.36 | 15348 |
| 2022-05-10 | -35.06 | $31.69 | 15700 |
| 2022-05-09 | -28.74 | $31.80 | 14900 |
| 2022-05-06 | -31.03 | $31.76 | 18821 |
| 2022-05-05 | -1.73 | $32.26 | 13600 |
| 2022-05-04 | -6.98 | $32.16 | 18701 |
| 2022-05-03 | -33.72 | $31.70 | 17100 |
| 2022-05-02 | -47.43 | $31.48 | 33700 |
| 2022-04-29 | -60.00 | $31.26 | 45500 |
| 2022-04-28 | -74.86 | $31.00 | 5224 |
| 2022-04-27 | -93.14 | $30.68 | 14006 |
| 2022-04-26 | -100.00 | $30.60 | 25844 |
| 2022-04-25 | -74.85 | $31.03 | 25340 |
| 2022-04-22 | -92.98 | $30.72 | 16832 |
| 2022-04-21 | -93.71 | $30.82 | 39400 |
| 2022-04-20 | -82.35 | $31.47 | 20544 |
| 2022-04-19 | -79.41 | $31.50 | 25347 |
| 2022-04-18 | -61.76 | $31.68 | 30036 |
| 2022-04-14 | -71.79 | $31.75 | 45600 |
| 2022-04-13 | -57.69 | $31.86 | 10922 |
| 2022-04-12 | -69.88 | $31.78 | 18525 |
| 2022-04-11 | -71.26 | $31.78 | 57900 |
| 2022-04-08 | -30.28 | $32.07 | 19300 |
| 2022-04-07 | -24.77 | $32.13 | 43700 |
| 2022-04-06 | -15.60 | $32.23 | 13700 |
| 2022-04-05 | -36.70 | $32.00 | 24932 |
| 2022-04-04 | -7.44 | $32.31 | 24000 |
| 2022-04-01 | -16.54 | $32.18 | 14800 |
| 2022-03-31 | -7.52 | $32.30 | 51206 |
| 2022-03-30 | -23.31 | $32.09 | 9812 |
| 2022-03-29 | -27.82 | $32.03 | 22839 |
| 2022-03-28 | -37.59 | $31.90 | 24414 |
| 2022-03-25 | -30.83 | $31.99 | 10100 |
| 2022-03-24 | -32.89 | $31.90 | 13700 |
| 2022-03-23 | -23.24 | $31.97 | 15312 |
| 2022-03-22 | -10.81 | $32.20 | 16200 |
| 2022-03-21 | -7.57 | $32.26 | 17700 |
| 2022-03-18 | -12.97 | $32.16 | 29801 |
| 2022-03-17 | -14.59 | $32.13 | 18234 |
| 2022-03-16 | -15.68 | $32.11 | 17800 |
| 2022-03-15 | -9.19 | $32.23 | 31723 |
| 2022-03-14 | -11.57 | $31.62 | 54648 |
| 2022-03-11 | -2.54 | $31.70 | 15315 |
| 2022-03-10 | -2.54 | $31.70 | 15800 |
| 2022-03-09 | -15.25 | $31.55 | 20445 |
| 2022-03-08 | 0.00 | $31.50 | 36700 |
| 2022-03-07 | -32.63 | $31.19 | 21948 |
| 2022-03-04 | -15.79 | $31.35 | 33900 |
| 2022-03-03 | -6.32 | $31.44 | 8549 |
| 2022-03-02 | -9.47 | $31.41 | 16900 |
| 2022-03-01 | -11.58 | $31.39 | 22125 |
| 2022-02-28 | -36.46 | $31.15 | 63600 |
| 2022-02-25 | -3.49 | $31.26 | 21815 |
| 2022-02-24 | -24.66 | $30.96 | 29137 |
| 2022-02-23 | -56.16 | $30.73 | 18000 |
| 2022-02-22 | -26.03 | $30.95 | 11900 |
| 2022-02-18 | -32.88 | $30.90 | 6510 |
| 2022-02-17 | -56.16 | $30.73 | 18600 |
| 2022-02-16 | -39.73 | $30.85 | 10207 |
| 2022-02-15 | -45.21 | $30.81 | 56000 |
| 2022-02-14 | -23.29 | $30.97 | 20141 |
| 2022-02-11 | -27.40 | $30.94 | 11319 |
| 2022-02-10 | -33.77 | $30.92 | 40445 |
| 2022-02-09 | -49.35 | $30.80 | 25428 |
| 2022-02-08 | -46.75 | $30.82 | 21042 |
| 2022-02-07 | -33.77 | $30.92 | 17543 |
| 2022-02-04 | -54.55 | $30.76 | 28800 |
| 2022-02-03 | -20.78 | $31.02 | 9900 |
| 2022-02-02 | -12.99 | $31.08 | 20300 |
| 2022-02-01 | -23.38 | $31.00 | 20447 |
| 2022-01-31 | -23.38 | $31.00 | 28003 |
| 2022-01-28 | -88.31 | $30.50 | 8300 |
| 2022-01-27 | -88.31 | $30.50 | 39700 |
| 2022-01-26 | -85.71 | $30.52 | 26813 |
| 2022-01-25 | -55.84 | $30.75 | 3000 |
| 2022-01-24 | -54.55 | $30.76 | 32912 |
| 2022-01-21 | -64.71 | $30.74 | 39103 |
| 2022-01-20 | -61.67 | $30.81 | 4500 |
| 2022-01-19 | -71.67 | $30.75 | 4100 |
| 2022-01-18 | -63.22 | $30.63 | 21318 |
| 2022-01-14 | -12.64 | $31.07 | 6842 |
| 2022-01-13 | -13.79 | $31.06 | 8323 |
| 2022-01-12 | -18.84 | $30.87 | 10100 |
| 2022-01-11 | -15.94 | $30.89 | 14446 |
| 2022-01-10 | -17.39 | $30.88 | 10000 |
| 2022-01-07 | -14.49 | $30.90 | 8233 |
| 2022-01-06 | -11.59 | $30.92 | 20003 |
| 2022-01-05 | -30.88 | $30.78 | 10525 |
| 2022-01-04 | -39.71 | $30.72 | 16402 |
| 2022-01-03 | -27.94 | $30.80 | 15003 |
| 2021-12-31 | -13.24 | $30.90 | 55300 |
| 2021-12-30 | -27.94 | $30.80 | 7410 |
| 2021-12-29 | -32.35 | $30.77 | 4819 |
| 2021-12-28 | -44.12 | $30.69 | 9300 |
| 2021-12-27 | -55.88 | $30.61 | 7706 |
| 2021-12-23 | -47.06 | $30.67 | 14800 |
| 2021-12-22 | -26.47 | $30.81 | 17900 |
| 2021-12-21 | -33.82 | $30.76 | 17809 |
| 2021-12-20 | -42.65 | $30.70 | 10100 |
| 2021-12-17 | -63.16 | $30.51 | 21900 |
| 2021-12-16 | -25.00 | $30.80 | 9422 |
| 2021-12-15 | -18.18 | $30.84 | 11518 |
| 2021-12-14 | -29.87 | $30.75 | 19800 |
| 2021-12-13 | -14.10 | $30.87 | 10800 |
| 2021-12-10 | -29.49 | $30.75 | 23500 |
| 2021-12-09 | -8.97 | $30.91 | 14600 |
| 2021-12-08 | -7.69 | $30.92 | 12400 |
| 2021-12-07 | -8.97 | $30.91 | 8038 |
| 2021-12-06 | -24.05 | $30.80 | 12100 |
| 2021-12-03 | -22.35 | $30.86 | 20100 |
| 2021-12-02 | -38.89 | $30.75 | 12900 |
| 2021-12-01 | -34.44 | $30.79 | 26300 |
| 2021-11-30 | -63.33 | $30.53 | 23809 |
| 2021-11-29 | -50.00 | $30.65 | 15100 |
| 2021-11-26 | -51.11 | $30.64 | 6040 |
| 2021-11-24 | -48.89 | $30.66 | 3900 |
| 2021-11-23 | -72.22 | $30.45 | 8000 |
| 2021-11-22 | -76.67 | $30.41 | 10810 |
| 2021-11-19 | -85.56 | $30.33 | 3300 |
| 2021-11-18 | -96.67 | $30.23 | 7200 |
| 2021-11-17 | -98.89 | $30.21 | 6943 |
| 2021-11-16 | -70.00 | $30.47 | 28045 |
| 2021-11-15 | -97.78 | $30.22 | 42100 |
| 2021-11-12 | -67.78 | $30.49 | 45900 |
| 2021-11-11 | -37.78 | $30.76 | 9000 |
| 2021-11-10 | -33.33 | $30.80 | 14900 |
| 2021-11-09 | -19.39 | $30.91 | 4200 |
| 2021-11-08 | -12.24 | $30.98 | 11032 |
| 2021-11-05 | -16.33 | $30.94 | 14543 |
| 2021-11-04 | -21.00 | $30.89 | 22911 |
| 2021-11-03 | 0.00 | $31.00 | 8102 |
| 2021-11-02 | -1.02 | $30.98 | 12222 |
| 2021-11-01 | 0.00 | $30.90 | 19116 |
| 2021-10-29 | -32.18 | $30.60 | 12334 |
| 2021-10-28 | -66.29 | $30.31 | 6200 |
| 2021-10-27 | -63.33 | $30.34 | 6311 |
| 2021-10-26 | -52.22 | $30.44 | 3600 |
| 2021-10-25 | -62.22 | $30.35 | 23200 |
| 2021-10-22 | -52.22 | $30.44 | 16347 |
| 2021-10-21 | -44.44 | $30.51 | 5823 |
| 2021-10-20 | -43.33 | $30.52 | 3430 |
| 2021-10-19 | -46.67 | $30.49 | 5947 |
| 2021-10-18 | -76.67 | $30.22 | 6416 |
| 2021-10-15 | -68.89 | $30.29 | 4400 |
| 2021-10-14 | -50.52 | $30.49 | 9100 |
| 2021-10-13 | -57.73 | $30.42 | 22600 |
| 2021-10-12 | -79.38 | $30.21 | 6325 |
| 2021-10-11 | -72.16 | $30.28 | 2304 |
| 2021-10-08 | -83.51 | $30.17 | 10732 |
| 2021-10-07 | -82.47 | $30.18 | 8300 |
| 2021-10-06 | -81.44 | $30.19 | 9300 |
| 2021-10-05 | -97.85 | $30.07 | 33400 |
| 2021-10-04 | -88.24 | $30.23 | 9400 |
| 2021-10-01 | -15.29 | $30.85 | 27900 |
| 2021-09-30 | -9.41 | $30.90 | 30309 |
| 2021-09-29 | -43.53 | $30.61 | 4900 |
| 2021-09-28 | -90.59 | $30.21 | 14509 |
| 2021-09-27 | -40.00 | $30.64 | 4601 |
| 2021-09-24 | -44.33 | $30.55 | 9900 |
| 2021-09-23 | -39.18 | $30.60 | 9300 |
| 2021-09-22 | -13.40 | $30.85 | 11900 |
| 2021-09-21 | -35.05 | $30.64 | 8919 |
| 2021-09-20 | -29.41 | $30.68 | 14016 |
| 2021-09-17 | -16.67 | $30.81 | 167548 |
| 2021-09-16 | -17.21 | $30.77 | 45800 |
| 2021-09-15 | 0.00 | $30.98 | 25912 |
| 2021-09-14 | -4.17 | $30.91 | 31400 |
| 2021-09-13 | -16.67 | $30.61 | 43600 |
| 2021-09-10 | -31.88 | $30.23 | 7800 |
| 2021-09-09 | -21.74 | $30.30 | 6700 |
| 2021-09-08 | -34.78 | $30.21 | 6300 |
| 2021-09-07 | -39.13 | $30.18 | 5646 |
| 2021-09-03 | -26.09 | $30.27 | 13522 |
| 2021-09-02 | 0.00 | $30.45 | 12118 |
| 2021-09-01 | -20.59 | $30.30 | 15600 |
| 2021-08-31 | 0.00 | $30.44 | 24700 |
| 2021-08-30 | -2.94 | $30.42 | 10600 |
| 2021-08-27 | -17.46 | $30.28 | 15800 |
| 2021-08-26 | -41.67 | $30.11 | 14700 |
| 2021-08-25 | -37.88 | $30.11 | 13239 |
| 2021-08-24 | -53.03 | $30.01 | 4400 |
| 2021-08-23 | -28.79 | $30.17 | 20800 |
| 2021-08-20 | -29.23 | $30.16 | 7732 |
| 2021-08-19 | -44.62 | $30.06 | 5000 |
| 2021-08-18 | -47.69 | $30.04 | 14218 |
| 2021-08-17 | -15.38 | $30.25 | 9613 |
| 2021-08-16 | -7.27 | $30.21 | 10212 |
| 2021-08-13 | 0.00 | $30.23 | 5000 |
| 2021-08-12 | -11.76 | $30.15 | 6734 |
| 2021-08-11 | -41.18 | $30.00 | 6100 |
| 2021-08-10 | -64.71 | $29.88 | 16300 |
| 2021-08-09 | -41.18 | $30.00 | 10900 |
| 2021-08-06 | -5.88 | $30.18 | 6100 |
| 2021-08-05 | -9.09 | $30.10 | 12206 |
| 2021-08-04 | -45.45 | $29.94 | 18200 |
| 2021-08-03 | -29.55 | $30.01 | 11712 |
| 2021-08-02 | 0.00 | $30.14 | 9900 |
| 2021-07-30 | -44.44 | $29.95 | 6300 |
| 2021-07-29 | -80.00 | $29.79 | 7902 |
| 2021-07-28 | -63.93 | $29.76 | 16514 |
| 2021-07-27 | -48.44 | $29.84 | 7135 |
| 2021-07-26 | -15.63 | $30.05 | 3900 |
| 2021-07-23 | -54.69 | $29.80 | 13500 |
| 2021-07-22 | -46.88 | $29.85 | 8829 |
| 2021-07-21 | -36.99 | $29.88 | 7419 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.66
2026-07-17
Close Price
$26.72
Vol: 8009Average Directional Index - Detailed Analysis
Minimum
7.03
Average
20.90
Maximum
70.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.66 | $26.72 | 8009 |
| 2026-07-16 | 17.43 | $26.68 | 38945 |
| 2026-07-15 | 17.19 | $26.67 | 9200 |
| 2026-07-14 | 16.59 | $26.64 | 19400 |
| 2026-07-13 | 15.96 | $26.70 | 18700 |
| 2026-07-10 | 15.21 | $26.72 | 7700 |
| 2026-07-09 | 14.75 | $26.74 | 11232 |
| 2026-07-08 | 14.39 | $26.78 | 30200 |
| 2026-07-07 | 13.94 | $26.84 | 16638 |
| 2026-07-06 | 13.80 | $26.88 | 10707 |
| 2026-07-02 | 13.86 | $26.89 | 10800 |
| 2026-07-01 | 13.93 | $26.87 | 21000 |
| 2026-06-30 | 14.00 | $26.70 | 207300 |
| 2026-06-29 | 13.84 | $26.90 | 19200 |
| 2026-06-26 | 13.67 | $26.62 | 11214 |
| 2026-06-25 | 13.52 | $26.70 | 28100 |
| 2026-06-24 | 12.01 | $26.96 | 20800 |
| 2026-06-23 | 10.77 | $27.12 | 18749 |
| 2026-06-22 | 9.89 | $27.33 | 21300 |
| 2026-06-18 | 9.67 | $27.51 | 9181 |
| 2026-06-17 | 10.07 | $27.51 | 12040 |
| 2026-06-16 | 10.48 | $27.55 | 16217 |
| 2026-06-15 | 11.00 | $27.59 | 12312 |
| 2026-06-12 | 11.54 | $27.96 | 10424 |
| 2026-06-11 | 11.04 | $27.84 | 5100 |
| 2026-06-10 | 10.97 | $27.74 | 12933 |
| 2026-06-09 | 10.90 | $27.79 | 20831 |
| 2026-06-08 | 10.83 | $27.53 | 8200 |
| 2026-06-05 | 10.74 | $27.49 | 18700 |
| 2026-06-04 | 10.64 | $27.55 | 5411 |
| 2026-06-03 | 11.12 | $27.55 | 13800 |
| 2026-06-02 | 11.61 | $27.55 | 5320 |
| 2026-06-01 | 12.17 | $27.70 | 6842 |
| 2026-05-29 | 12.73 | $27.51 | 32300 |
| 2026-05-28 | 13.31 | $27.75 | 12905 |
| 2026-05-27 | 13.93 | $27.55 | 35600 |
| 2026-05-26 | 14.59 | $27.77 | 6100 |
| 2026-05-22 | 14.36 | $27.80 | 4400 |
| 2026-05-21 | 14.08 | $27.85 | 8012 |
| 2026-05-20 | 14.06 | $27.72 | 8700 |
| 2026-05-19 | 14.04 | $27.88 | 6645 |
| 2026-05-18 | 14.34 | $27.94 | 9200 |
| 2026-05-15 | 13.75 | $27.90 | 3400 |
| 2026-05-14 | 13.17 | $27.99 | 5633 |
| 2026-05-13 | 12.56 | $27.89 | 11900 |
| 2026-05-12 | 12.24 | $27.75 | 4747 |
| 2026-05-11 | 11.90 | $27.82 | 8525 |
| 2026-05-08 | 11.75 | $27.85 | 5339 |
| 2026-05-07 | 11.58 | $27.75 | 6300 |
| 2026-05-06 | 11.61 | $27.70 | 13500 |
| 2026-05-05 | 11.77 | $27.65 | 17200 |
| 2026-05-04 | 11.94 | $27.56 | 8121 |
| 2026-05-01 | 12.27 | $27.61 | 10600 |
| 2026-04-30 | 12.41 | $27.67 | 19100 |
| 2026-04-29 | 12.41 | $27.71 | 7913 |
| 2026-04-28 | 12.36 | $27.72 | 10700 |
| 2026-04-27 | 12.10 | $27.76 | 10716 |
| 2026-04-24 | 11.83 | $27.80 | 18811 |
| 2026-04-23 | 11.54 | $27.66 | 13500 |
| 2026-04-22 | 11.61 | $27.61 | 8500 |
| 2026-04-21 | 11.64 | $27.56 | 9800 |
| 2026-04-20 | 11.68 | $27.66 | 11700 |
| 2026-04-17 | 12.04 | $27.71 | 5800 |
| 2026-04-16 | 12.12 | $27.79 | 6900 |
| 2026-04-15 | 11.92 | $27.88 | 8200 |
| 2026-04-14 | 11.70 | $27.97 | 17800 |
| 2026-04-13 | 11.47 | $27.72 | 5800 |
| 2026-04-10 | 11.66 | $27.68 | 5426 |
| 2026-04-09 | 11.90 | $27.70 | 5300 |
| 2026-04-08 | 12.45 | $27.71 | 13204 |
| 2026-04-07 | 12.99 | $27.60 | 19817 |
| 2026-04-06 | 13.63 | $27.54 | 12430 |
| 2026-04-02 | 14.34 | $27.55 | 12311 |
| 2026-04-01 | 14.99 | $27.37 | 20600 |
| 2026-03-31 | 15.40 | $27.25 | 112308 |
| 2026-03-30 | 15.83 | $27.71 | 18120 |
| 2026-03-27 | 16.28 | $27.63 | 15927 |
| 2026-03-26 | 17.07 | $27.76 | 22900 |
| 2026-03-25 | 17.70 | $27.70 | 12421 |
| 2026-03-24 | 18.13 | $27.73 | 21813 |
| 2026-03-23 | 18.27 | $27.80 | 9931 |
| 2026-03-20 | 18.54 | $27.66 | 8048 |
| 2026-03-19 | 18.59 | $27.92 | 8500 |
| 2026-03-18 | 19.29 | $28.14 | 7300 |
| 2026-03-17 | 20.15 | $28.65 | 16234 |
| 2026-03-16 | 21.04 | $28.42 | 17600 |
| 2026-03-13 | 20.65 | $28.88 | 36300 |
| 2026-03-12 | 20.36 | $28.50 | 24412 |
| 2026-03-11 | 19.44 | $28.49 | 16300 |
| 2026-03-10 | 19.12 | $28.54 | 12803 |
| 2026-03-09 | 18.79 | $28.40 | 12182 |
| 2026-03-06 | 18.58 | $28.44 | 7626 |
| 2026-03-05 | 18.23 | $28.45 | 13626 |
| 2026-03-04 | 17.86 | $28.32 | 4335 |
| 2026-03-03 | 17.93 | $28.39 | 9500 |
| 2026-03-02 | 18.07 | $27.94 | 10200 |
| 2026-02-27 | 18.46 | $27.79 | 104518 |
| 2026-02-26 | 18.68 | $28.05 | 46636 |
| 2026-02-25 | 18.98 | $27.98 | 17800 |
| 2026-02-24 | 19.30 | $27.96 | 19700 |
| 2026-02-23 | 19.97 | $28.09 | 8832 |
| 2026-02-20 | 20.68 | $28.19 | 7148 |
| 2026-02-19 | 21.34 | $28.35 | 7130 |
| 2026-02-18 | 22.03 | $28.20 | 14900 |
| 2026-02-17 | 21.97 | $28.42 | 17040 |
| 2026-02-13 | 21.70 | $28.43 | 10130 |
| 2026-02-12 | 21.33 | $28.45 | 7349 |
| 2026-02-11 | 20.74 | $28.44 | 9000 |
| 2026-02-10 | 19.87 | $28.42 | 8545 |
| 2026-02-09 | 18.96 | $28.33 | 14300 |
| 2026-02-06 | 18.00 | $28.32 | 5200 |
| 2026-02-05 | 17.25 | $28.42 | 8500 |
| 2026-02-04 | 16.45 | $28.34 | 19028 |
| 2026-02-03 | 15.68 | $28.28 | 9923 |
| 2026-02-02 | 15.09 | $28.24 | 18600 |
| 2026-01-30 | 14.51 | $27.98 | 11139 |
| 2026-01-29 | 14.67 | $27.87 | 43026 |
| 2026-01-28 | 14.84 | $27.71 | 33239 |
| 2026-01-27 | 15.01 | $27.83 | 10944 |
| 2026-01-26 | 14.77 | $27.78 | 6408 |
| 2026-01-23 | 14.48 | $27.83 | 9437 |
| 2026-01-22 | 14.29 | $27.84 | 2400 |
| 2026-01-21 | 14.09 | $27.85 | 6239 |
| 2026-01-20 | 14.00 | $27.85 | 14140 |
| 2026-01-16 | 13.80 | $27.93 | 5500 |
| 2026-01-15 | 13.26 | $27.92 | 24707 |
| 2026-01-14 | 12.68 | $28.09 | 15904 |
| 2026-01-13 | 12.21 | $27.89 | 11900 |
| 2026-01-12 | 12.07 | $27.85 | 28917 |
| 2026-01-09 | 11.92 | $27.91 | 14447 |
| 2026-01-08 | 11.85 | $27.85 | 33542 |
| 2026-01-07 | 11.54 | $27.92 | 10800 |
| 2026-01-06 | 11.07 | $27.82 | 15800 |
| 2026-01-05 | 10.76 | $27.85 | 14000 |
| 2026-01-02 | 10.33 | $27.88 | 11300 |
| 2025-12-31 | 10.15 | $27.70 | 62557 |
| 2025-12-30 | 9.96 | $27.90 | 7000 |
| 2025-12-29 | 10.46 | $27.78 | 8225 |
| 2025-12-26 | 10.83 | $27.80 | 2900 |
| 2025-12-24 | 11.22 | $27.77 | 5800 |
| 2025-12-23 | 11.74 | $27.94 | 7200 |
| 2025-12-22 | 12.21 | $27.84 | 8500 |
| 2025-12-19 | 12.71 | $28.10 | 36800 |
| 2025-12-18 | 13.26 | $27.63 | 12420 |
| 2025-12-17 | 13.27 | $27.71 | 17000 |
| 2025-12-16 | 13.30 | $27.98 | 7700 |
| 2025-12-15 | 13.68 | $28.32 | 22511 |
| 2025-12-12 | 13.87 | $28.40 | 17700 |
| 2025-12-11 | 14.13 | $28.39 | 11300 |
| 2025-12-10 | 14.45 | $28.28 | 30509 |
| 2025-12-09 | 14.81 | $27.91 | 15239 |
| 2025-12-08 | 15.46 | $27.95 | 12100 |
| 2025-12-05 | 15.93 | $27.73 | 9946 |
| 2025-12-04 | 16.10 | $27.70 | 7719 |
| 2025-12-03 | 16.17 | $27.57 | 21729 |
| 2025-12-02 | 15.83 | $27.44 | 19400 |
| 2025-12-01 | 15.38 | $27.30 | 36900 |
| 2025-11-28 | 14.90 | $27.75 | 30100 |
| 2025-11-26 | 15.22 | $27.82 | 8600 |
| 2025-11-25 | 15.62 | $27.62 | 9849 |
| 2025-11-24 | 15.69 | $27.60 | 9209 |
| 2025-11-21 | 15.76 | $27.61 | 10300 |
| 2025-11-20 | 15.89 | $27.71 | 17700 |
| 2025-11-19 | 16.20 | $27.92 | 18430 |
| 2025-11-18 | 16.58 | $27.96 | 10600 |
| 2025-11-17 | 16.68 | $27.66 | 7900 |
| 2025-11-14 | 16.78 | $27.83 | 25500 |
| 2025-11-13 | 16.88 | $28.05 | 16002 |
| 2025-11-12 | 17.70 | $28.30 | 6414 |
| 2025-11-11 | 18.29 | $28.52 | 3300 |
| 2025-11-10 | 18.64 | $28.32 | 6500 |
| 2025-11-07 | 19.60 | $28.11 | 14534 |
| 2025-11-06 | 20.61 | $28.33 | 5229 |
| 2025-11-05 | 21.33 | $28.28 | 10500 |
| 2025-11-04 | 22.21 | $28.28 | 12000 |
| 2025-11-03 | 23.09 | $28.55 | 11808 |
| 2025-10-31 | 24.01 | $28.25 | 35113 |
| 2025-10-30 | 24.98 | $28.71 | 4633 |
| 2025-10-29 | 25.44 | $28.80 | 4500 |
| 2025-10-28 | 25.75 | $28.86 | 4846 |
| 2025-10-27 | 26.64 | $28.95 | 2822 |
| 2025-10-24 | 27.27 | $29.05 | 6000 |
| 2025-10-23 | 27.82 | $29.06 | 4000 |
| 2025-10-22 | 28.29 | $29.18 | 6216 |
| 2025-10-21 | 28.79 | $29.17 | 4225 |
| 2025-10-20 | 29.31 | $28.83 | 5600 |
| 2025-10-17 | 30.51 | $28.56 | 7400 |
| 2025-10-16 | 32.01 | $28.85 | 3729 |
| 2025-10-15 | 33.41 | $28.71 | 19606 |
| 2025-10-14 | 34.87 | $28.88 | 3909 |
| 2025-10-13 | 36.65 | $28.93 | 2301 |
| 2025-10-10 | 38.12 | $28.80 | 7848 |
| 2025-10-09 | 39.77 | $29.24 | 5326 |
| 2025-10-08 | 41.32 | $29.41 | 5100 |
| 2025-10-07 | 42.74 | $29.43 | 8512 |
| 2025-10-06 | 44.03 | $29.59 | 7723 |
| 2025-10-03 | 45.07 | $29.57 | 4706 |
| 2025-10-02 | 46.16 | $29.67 | 3746 |
| 2025-10-01 | 47.05 | $29.81 | 10000 |
| 2025-09-30 | 48.06 | $29.71 | 36401 |
| 2025-09-29 | 48.43 | $29.66 | 11102 |
| 2025-09-26 | 49.03 | $29.70 | 6945 |
| 2025-09-25 | 49.06 | $29.94 | 19411 |
| 2025-09-24 | 49.03 | $29.68 | 3644 |
| 2025-09-23 | 49.16 | $29.60 | 6100 |
| 2025-09-22 | 49.43 | $29.60 | 4400 |
| 2025-09-19 | 49.70 | $29.81 | 2600 |
| 2025-09-18 | 49.98 | $29.80 | 6000 |
| 2025-09-17 | 50.27 | $29.99 | 8463 |
| 2025-09-16 | 49.79 | $29.85 | 13115 |
| 2025-09-15 | 49.30 | $30.40 | 38700 |
| 2025-09-12 | 47.92 | $30.30 | 14427 |
| 2025-09-11 | 46.55 | $30.19 | 14400 |
| 2025-09-10 | 45.17 | $29.53 | 5517 |
| 2025-09-09 | 44.08 | $29.49 | 7200 |
| 2025-09-08 | 42.98 | $29.47 | 22946 |
| 2025-09-05 | 41.82 | $28.93 | 6407 |
| 2025-09-04 | 41.33 | $28.78 | 4000 |
| 2025-09-03 | 40.98 | $28.71 | 5941 |
| 2025-09-02 | 40.84 | $28.61 | 10915 |
| 2025-08-29 | 40.70 | $28.46 | 67906 |
| 2025-08-28 | 40.37 | $28.75 | 5600 |
| 2025-08-27 | 40.03 | $28.89 | 6400 |
| 2025-08-26 | 39.67 | $28.80 | 4527 |
| 2025-08-25 | 39.31 | $28.80 | 4527 |
| 2025-08-22 | 38.51 | $28.86 | 5000 |
| 2025-08-21 | 37.66 | $28.85 | 4928 |
| 2025-08-20 | 36.77 | $29.03 | 7100 |
| 2025-08-19 | 35.01 | $29.03 | 15623 |
| 2025-08-18 | 33.16 | $28.90 | 5800 |
| 2025-08-15 | 32.56 | $28.85 | 5249 |
| 2025-08-14 | 31.93 | $28.88 | 2643 |
| 2025-08-13 | 30.91 | $28.72 | 12633 |
| 2025-08-12 | 29.87 | $28.49 | 5800 |
| 2025-08-11 | 29.19 | $28.48 | 5414 |
| 2025-08-08 | 28.15 | $28.60 | 3000 |
| 2025-08-07 | 27.11 | $28.52 | 2100 |
| 2025-08-06 | 26.04 | $28.58 | 1800 |
| 2025-08-05 | 24.50 | $28.59 | 7625 |
| 2025-08-04 | 22.80 | $28.52 | 11400 |
| 2025-08-01 | 21.18 | $28.32 | 2300 |
| 2025-07-31 | 19.48 | $28.39 | 53100 |
| 2025-07-30 | 17.69 | $28.27 | 16600 |
| 2025-07-29 | 16.40 | $28.29 | 20500 |
| 2025-07-28 | 15.05 | $27.88 | 6038 |
| 2025-07-25 | 14.62 | $27.72 | 3200 |
| 2025-07-24 | 14.72 | $27.55 | 3034 |
| 2025-07-23 | 14.77 | $27.64 | 2845 |
| 2025-07-22 | 14.83 | $27.54 | 14012 |
| 2025-07-21 | 14.89 | $27.68 | 11900 |
| 2025-07-18 | 15.63 | $27.62 | 8000 |
| 2025-07-17 | 16.01 | $27.61 | 8617 |
| 2025-07-16 | 16.28 | $27.72 | 7200 |
| 2025-07-15 | 16.26 | $27.73 | 6400 |
| 2025-07-14 | 16.02 | $27.82 | 5400 |
| 2025-07-11 | 15.77 | $27.74 | 7100 |
| 2025-07-10 | 15.38 | $27.83 | 7422 |
| 2025-07-09 | 14.84 | $27.76 | 6408 |
| 2025-07-08 | 14.23 | $27.87 | 3400 |
| 2025-07-07 | 13.70 | $27.70 | 6821 |
| 2025-07-03 | 13.11 | $27.73 | 4000 |
| 2025-07-02 | 12.49 | $27.79 | 14400 |
| 2025-07-01 | 11.90 | $27.70 | 8400 |
| 2025-06-30 | 11.43 | $27.55 | 68002 |
| 2025-06-27 | 10.93 | $27.65 | 13000 |
| 2025-06-26 | 10.98 | $27.52 | 15503 |
| 2025-06-25 | 11.24 | $27.50 | 12200 |
| 2025-06-24 | 11.51 | $27.70 | 10103 |
| 2025-06-23 | 11.71 | $27.68 | 9346 |
| 2025-06-20 | 12.14 | $27.61 | 4448 |
| 2025-06-18 | 12.51 | $27.71 | 13737 |
| 2025-06-17 | 13.04 | $27.46 | 4535 |
| 2025-06-16 | 13.04 | $27.32 | 8604 |
| 2025-06-13 | 12.92 | $27.27 | 6248 |
| 2025-06-12 | 12.74 | $27.78 | 10707 |
| 2025-06-11 | 13.00 | $27.95 | 19038 |
| 2025-06-10 | 12.77 | $27.78 | 6142 |
| 2025-06-09 | 12.89 | $27.67 | 18332 |
| 2025-06-06 | 13.19 | $27.66 | 19000 |
| 2025-06-05 | 13.48 | $27.63 | 19100 |
| 2025-06-04 | 14.09 | $27.62 | 16900 |
| 2025-06-03 | 14.73 | $27.52 | 11448 |
| 2025-06-02 | 15.40 | $27.39 | 5943 |
| 2025-05-30 | 15.85 | $27.32 | 36000 |
| 2025-05-29 | 16.32 | $27.86 | 16829 |
| 2025-05-28 | 16.54 | $27.64 | 5826 |
| 2025-05-27 | 17.39 | $27.69 | 11012 |
| 2025-05-23 | 18.29 | $27.51 | 6500 |
| 2025-05-22 | 19.22 | $27.73 | 3200 |
| 2025-05-21 | 19.42 | $27.62 | 8400 |
| 2025-05-20 | 19.64 | $27.84 | 15200 |
| 2025-05-19 | 19.64 | $27.79 | 5510 |
| 2025-05-16 | 19.89 | $27.60 | 18300 |
| 2025-05-15 | 20.62 | $27.30 | 28438 |
| 2025-05-14 | 21.45 | $27.31 | 9748 |
| 2025-05-13 | 22.33 | $27.26 | 6500 |
| 2025-05-12 | 23.25 | $27.11 | 6252 |
| 2025-05-09 | 23.77 | $27.10 | 9900 |
| 2025-05-08 | 24.32 | $27.18 | 5800 |
| 2025-05-07 | 25.01 | $27.15 | 14434 |
| 2025-05-06 | 25.54 | $27.23 | 14300 |
| 2025-05-05 | 26.27 | $27.30 | 5811 |
| 2025-05-02 | 27.19 | $27.31 | 3300 |
| 2025-05-01 | 28.03 | $27.27 | 11400 |
| 2025-04-30 | 28.91 | $27.16 | 5540 |
| 2025-04-29 | 29.59 | $27.25 | 9800 |
| 2025-04-28 | 30.22 | $27.31 | 5000 |
| 2025-04-25 | 31.09 | $27.24 | 14600 |
| 2025-04-24 | 31.60 | $27.16 | 15947 |
| 2025-04-23 | 31.95 | $27.10 | 4325 |
| 2025-04-22 | 32.32 | $27.06 | 16330 |
| 2025-04-21 | 32.02 | $27.05 | 10900 |
| 2025-04-17 | 31.69 | $27.00 | 4705 |
| 2025-04-16 | 31.19 | $26.87 | 17900 |
| 2025-04-15 | 30.65 | $26.91 | 10888 |
| 2025-04-14 | 30.26 | $27.19 | 10908 |
| 2025-04-11 | 30.14 | $27.14 | 15722 |
| 2025-04-10 | 29.86 | $27.28 | 23936 |
| 2025-04-09 | 29.56 | $27.35 | 24500 |
| 2025-04-08 | 29.36 | $27.15 | 13500 |
| 2025-04-07 | 29.15 | $26.93 | 41642 |
| 2025-04-04 | 28.72 | $27.13 | 23300 |
| 2025-04-03 | 28.70 | $27.32 | 27600 |
| 2025-04-02 | 27.41 | $27.08 | 56686 |
| 2025-04-01 | 26.20 | $27.65 | 16700 |
| 2025-03-31 | 25.66 | $27.80 | 100104 |
| 2025-03-28 | 25.59 | $27.95 | 30800 |
| 2025-03-27 | 25.54 | $28.23 | 9338 |
| 2025-03-26 | 26.01 | $28.28 | 3500 |
| 2025-03-25 | 26.71 | $28.16 | 13925 |
| 2025-03-24 | 27.39 | $28.35 | 29100 |
| 2025-03-21 | 28.10 | $28.00 | 5700 |
| 2025-03-20 | 28.32 | $28.01 | 4900 |
| 2025-03-19 | 28.56 | $27.90 | 13300 |
| 2025-03-18 | 28.31 | $28.25 | 7346 |
| 2025-03-17 | 28.49 | $28.42 | 7900 |
| 2025-03-14 | 28.76 | $28.26 | 3649 |
| 2025-03-13 | 29.38 | $28.35 | 7844 |
| 2025-03-12 | 30.03 | $28.12 | 8200 |
| 2025-03-11 | 29.69 | $28.11 | 4633 |
| 2025-03-10 | 29.26 | $28.05 | 7300 |
| 2025-03-07 | 28.80 | $28.14 | 8100 |
| 2025-03-06 | 28.47 | $28.26 | 6425 |
| 2025-03-05 | 28.12 | $28.30 | 4432 |
| 2025-03-04 | 27.82 | $28.25 | 15000 |
| 2025-03-03 | 27.42 | $28.00 | 38000 |
| 2025-02-28 | 27.16 | $27.93 | 21919 |
| 2025-02-27 | 26.82 | $28.29 | 6300 |
| 2025-02-26 | 26.90 | $28.23 | 6537 |
| 2025-02-25 | 26.97 | $28.32 | 14200 |
| 2025-02-24 | 26.82 | $28.04 | 15048 |
| 2025-02-21 | 26.65 | $28.28 | 7500 |
| 2025-02-20 | 26.85 | $28.36 | 6735 |
| 2025-02-19 | 26.87 | $28.35 | 3202 |
| 2025-02-18 | 26.88 | $28.18 | 7200 |
| 2025-02-14 | 26.98 | $28.35 | 6000 |
| 2025-02-13 | 26.75 | $28.24 | 7300 |
| 2025-02-12 | 26.51 | $28.14 | 26400 |
| 2025-02-11 | 25.90 | $28.08 | 8900 |
| 2025-02-10 | 25.50 | $28.17 | 9138 |
| 2025-02-07 | 25.16 | $28.25 | 10622 |
| 2025-02-06 | 24.80 | $28.23 | 18200 |
| 2025-02-05 | 24.49 | $28.39 | 26700 |
| 2025-02-04 | 24.00 | $27.99 | 32400 |
| 2025-02-03 | 22.92 | $27.82 | 50100 |
| 2025-01-31 | 21.78 | $27.72 | 152432 |
| 2025-01-30 | 20.72 | $28.74 | 15500 |
| 2025-01-29 | 20.55 | $28.90 | 16600 |
| 2025-01-28 | 20.80 | $28.85 | 7700 |
| 2025-01-27 | 21.06 | $28.96 | 6429 |
| 2025-01-24 | 21.91 | $28.84 | 16900 |
| 2025-01-23 | 22.80 | $28.56 | 17428 |
| 2025-01-22 | 23.17 | $28.73 | 12400 |
| 2025-01-21 | 23.73 | $28.65 | 14028 |
| 2025-01-17 | 24.13 | $28.44 | 8700 |
| 2025-01-16 | 24.56 | $28.57 | 11425 |
| 2025-01-15 | 25.29 | $28.65 | 14025 |
| 2025-01-14 | 26.03 | $28.43 | 8400 |
| 2025-01-13 | 26.38 | $28.30 | 10300 |
| 2025-01-10 | 26.74 | $28.50 | 18300 |
| 2025-01-08 | 27.08 | $28.50 | 10300 |
| 2025-01-07 | 27.79 | $28.50 | 14600 |
| 2025-01-06 | 28.50 | $28.60 | 15400 |
| 2025-01-03 | 29.46 | $28.68 | 8200 |
| 2025-01-02 | 30.62 | $28.50 | 11523 |
| 2024-12-31 | 31.52 | $28.21 | 44800 |
| 2024-12-30 | 32.05 | $27.62 | 21144 |
| 2024-12-27 | 31.77 | $27.14 | 23031 |
| 2024-12-26 | 30.81 | $27.55 | 14100 |
| 2024-12-24 | 30.27 | $27.69 | 15145 |
| 2024-12-23 | 29.75 | $27.80 | 20018 |
| 2024-12-20 | 28.68 | $27.84 | 27200 |
| 2024-12-19 | 27.55 | $28.11 | 25200 |
| 2024-12-18 | 26.57 | $28.12 | 19800 |
| 2024-12-17 | 25.67 | $28.30 | 15708 |
| 2024-12-16 | 24.98 | $28.75 | 16532 |
| 2024-12-13 | 24.59 | $28.67 | 16500 |
| 2024-12-12 | 24.19 | $28.64 | 11837 |
| 2024-12-11 | 23.95 | $28.82 | 9411 |
| 2024-12-10 | 23.69 | $28.76 | 16476 |
| 2024-12-09 | 23.52 | $28.60 | 13305 |
| 2024-12-06 | 22.66 | $28.63 | 15128 |
| 2024-12-05 | 21.86 | $28.60 | 14041 |
| 2024-12-04 | 20.99 | $28.50 | 7125 |
| 2024-12-03 | 20.07 | $28.44 | 20118 |
| 2024-12-02 | 19.10 | $28.56 | 7900 |
| 2024-11-29 | 18.34 | $28.51 | 103600 |
| 2024-11-27 | 17.54 | $28.55 | 24500 |
| 2024-11-26 | 16.35 | $28.33 | 40837 |
| 2024-11-25 | 15.09 | $29.33 | 19700 |
| 2024-11-22 | 14.97 | $29.20 | 8417 |
| 2024-11-21 | 14.91 | $29.17 | 8837 |
| 2024-11-20 | 14.85 | $29.10 | 11900 |
| 2024-11-19 | 14.00 | $29.05 | 11000 |
| 2024-11-18 | 13.03 | $29.00 | 17900 |
| 2024-11-15 | 12.27 | $29.12 | 12700 |
| 2024-11-14 | 11.47 | $29.35 | 5546 |
| 2024-11-13 | 11.06 | $29.48 | 15721 |
| 2024-11-12 | 10.63 | $29.41 | 14849 |
| 2024-11-11 | 10.36 | $29.59 | 12526 |
| 2024-11-08 | 10.39 | $29.98 | 12100 |
| 2024-11-07 | 10.85 | $30.13 | 3800 |
| 2024-11-06 | 11.23 | $29.98 | 2742 |
| 2024-11-05 | 11.56 | $29.99 | 7334 |
| 2024-11-04 | 11.83 | $29.92 | 5300 |
| 2024-11-01 | 12.07 | $29.73 | 11026 |
| 2024-10-31 | 12.32 | $29.83 | 59600 |
| 2024-10-30 | 12.67 | $30.33 | 7100 |
| 2024-10-29 | 12.83 | $30.25 | 8100 |
| 2024-10-28 | 13.30 | $30.28 | 4715 |
| 2024-10-25 | 13.79 | $30.70 | 4829 |
| 2024-10-24 | 13.57 | $30.63 | 3200 |
| 2024-10-23 | 13.57 | $30.35 | 7739 |
| 2024-10-22 | 13.57 | $30.25 | 6112 |
| 2024-10-21 | 14.04 | $30.48 | 12300 |
| 2024-10-18 | 14.41 | $30.72 | 3000 |
| 2024-10-17 | 14.12 | $30.88 | 10148 |
| 2024-10-16 | 13.69 | $30.77 | 7700 |
| 2024-10-15 | 13.17 | $30.86 | 4300 |
| 2024-10-14 | 12.48 | $30.70 | 5000 |
| 2024-10-11 | 11.95 | $30.50 | 4000 |
| 2024-10-10 | 11.77 | $30.44 | 8500 |
| 2024-10-09 | 11.58 | $30.20 | 5500 |
| 2024-10-08 | 11.76 | $30.31 | 2447 |
| 2024-10-07 | 11.58 | $30.20 | 3500 |
| 2024-10-04 | 11.81 | $30.27 | 1222 |
| 2024-10-03 | 11.86 | $30.36 | 11125 |
| 2024-10-02 | 11.91 | $30.26 | 7144 |
| 2024-10-01 | 12.12 | $30.56 | 7700 |
| 2024-09-30 | 11.50 | $30.29 | 51100 |
| 2024-09-27 | 10.85 | $30.56 | 13304 |
| 2024-09-26 | 10.17 | $30.29 | 8706 |
| 2024-09-25 | 9.83 | $30.37 | 10737 |
| 2024-09-24 | 9.36 | $30.30 | 16900 |
| 2024-09-23 | 9.19 | $30.00 | 9700 |
| 2024-09-20 | 9.62 | $29.98 | 6900 |
| 2024-09-19 | 10.12 | $29.98 | 15614 |
| 2024-09-18 | 10.47 | $29.88 | 16018 |
| 2024-09-17 | 10.35 | $29.87 | 10800 |
| 2024-09-16 | 10.45 | $29.86 | 10900 |
| 2024-09-13 | 10.34 | $30.43 | 19619 |
| 2024-09-12 | 10.45 | $30.36 | 7802 |
| 2024-09-11 | 10.61 | $30.25 | 4200 |
| 2024-09-10 | 11.13 | $30.24 | 9100 |
| 2024-09-09 | 11.70 | $30.19 | 8236 |
| 2024-09-06 | 12.25 | $30.07 | 6600 |
| 2024-09-05 | 12.83 | $30.30 | 3400 |
| 2024-09-04 | 12.97 | $30.32 | 6827 |
| 2024-09-03 | 13.24 | $30.14 | 4534 |
| 2024-08-30 | 13.88 | $29.99 | 12000 |
| 2024-08-29 | 14.41 | $30.02 | 8500 |
| 2024-08-28 | 14.81 | $30.31 | 3341 |
| 2024-08-27 | 14.88 | $30.29 | 6600 |
| 2024-08-26 | 14.95 | $30.14 | 11365 |
| 2024-08-23 | 15.24 | $29.96 | 11200 |
| 2024-08-22 | 15.94 | $29.73 | 6100 |
| 2024-08-21 | 16.51 | $29.64 | 7510 |
| 2024-08-20 | 16.96 | $29.50 | 17200 |
| 2024-08-19 | 17.07 | $29.30 | 7100 |
| 2024-08-16 | 17.10 | $29.30 | 5531 |
| 2024-08-15 | 17.14 | $29.35 | 7955 |
| 2024-08-14 | 17.34 | $29.49 | 7300 |
| 2024-08-13 | 17.56 | $29.40 | 4700 |
| 2024-08-12 | 17.31 | $29.29 | 3100 |
| 2024-08-09 | 17.05 | $29.44 | 7900 |
| 2024-08-08 | 16.91 | $29.48 | 7300 |
| 2024-08-07 | 16.76 | $29.32 | 11619 |
| 2024-08-06 | 16.54 | $29.12 | 14637 |
| 2024-08-05 | 15.46 | $29.02 | 34303 |
| 2024-08-02 | 14.29 | $29.65 | 12600 |
| 2024-08-01 | 13.74 | $29.74 | 32200 |
| 2024-07-31 | 13.24 | $29.50 | 133728 |
| 2024-07-30 | 12.72 | $30.30 | 5306 |
| 2024-07-29 | 13.23 | $30.38 | 4700 |
| 2024-07-26 | 13.64 | $30.56 | 5109 |
| 2024-07-25 | 14.00 | $30.36 | 4200 |
| 2024-07-24 | 14.44 | $30.44 | 3039 |
| 2024-07-23 | 14.76 | $30.47 | 1000 |
| 2024-07-22 | 15.11 | $30.51 | 700 |
| 2024-07-19 | 15.37 | $30.52 | 3928 |
| 2024-07-18 | 15.65 | $30.53 | 3325 |
| 2024-07-17 | 15.94 | $30.60 | 10900 |
| 2024-07-16 | 16.20 | $30.39 | 3902 |
| 2024-07-15 | 16.85 | $30.42 | 8000 |
| 2024-07-12 | 17.55 | $30.32 | 4100 |
| 2024-07-11 | 18.13 | $30.24 | 7800 |
| 2024-07-10 | 18.73 | $30.00 | 8400 |
| 2024-07-09 | 19.47 | $30.09 | 17800 |
| 2024-07-08 | 20.18 | $30.33 | 8435 |
| 2024-07-05 | 20.67 | $30.64 | 2426 |
| 2024-07-03 | 20.67 | $30.92 | 14300 |
| 2024-07-02 | 20.68 | $30.80 | 5733 |
| 2024-07-01 | 21.27 | $30.65 | 5948 |
| 2024-06-28 | 21.91 | $30.68 | 35200 |
| 2024-06-27 | 22.53 | $30.37 | 10900 |
| 2024-06-26 | 23.64 | $30.03 | 10024 |
| 2024-06-25 | 24.73 | $30.17 | 1234 |
| 2024-06-24 | 25.81 | $30.18 | 13316 |
| 2024-06-21 | 26.96 | $29.70 | 97620 |
| 2024-06-20 | 28.16 | $29.90 | 19933 |
| 2024-06-18 | 29.33 | $30.13 | 19400 |
| 2024-06-17 | 30.17 | $30.36 | 17139 |
| 2024-06-14 | 30.79 | $31.10 | 12813 |
| 2024-06-13 | 30.40 | $31.50 | 7900 |
| 2024-06-12 | 30.31 | $31.60 | 7000 |
| 2024-06-11 | 29.53 | $32.25 | 7208 |
| 2024-06-10 | 27.94 | $31.95 | 2600 |
| 2024-06-07 | 26.44 | $32.09 | 14800 |
| 2024-06-06 | 24.85 | $31.70 | 21826 |
| 2024-06-05 | 23.25 | $31.74 | 10917 |
| 2024-06-04 | 21.56 | $31.64 | 4635 |
| 2024-06-03 | 19.96 | $31.68 | 36446 |
| 2024-05-31 | 18.27 | $33.28 | 107618 |
| 2024-05-30 | 16.50 | $30.37 | 10600 |
| 2024-05-29 | 17.08 | $30.36 | 4703 |
| 2024-05-28 | 17.04 | $30.54 | 5213 |
| 2024-05-24 | 17.14 | $30.52 | 2012 |
| 2024-05-23 | 17.40 | $30.68 | 15637 |
| 2024-05-22 | 17.68 | $30.21 | 15214 |
| 2024-05-21 | 17.64 | $30.50 | 6703 |
| 2024-05-20 | 17.92 | $30.72 | 2800 |
| 2024-05-17 | 18.51 | $30.36 | 11900 |
| 2024-05-16 | 18.90 | $30.64 | 8542 |
| 2024-05-15 | 19.68 | $30.50 | 8700 |
| 2024-05-14 | 20.65 | $30.39 | 6000 |
| 2024-05-13 | 21.23 | $30.28 | 5800 |
| 2024-05-10 | 21.85 | $30.29 | 7846 |
| 2024-05-09 | 22.50 | $30.24 | 13200 |
| 2024-05-08 | 22.97 | $30.19 | 7428 |
| 2024-05-07 | 23.13 | $30.33 | 7500 |
| 2024-05-06 | 23.50 | $30.30 | 19243 |
| 2024-05-03 | 23.89 | $30.45 | 17210 |
| 2024-05-02 | 24.79 | $30.56 | 6400 |
| 2024-05-01 | 25.72 | $30.30 | 11000 |
| 2024-04-30 | 26.38 | $30.19 | 7600 |
| 2024-04-29 | 27.08 | $30.16 | 6637 |
| 2024-04-26 | 27.21 | $30.07 | 6700 |
| 2024-04-25 | 27.24 | $30.20 | 5000 |
| 2024-04-24 | 27.19 | $30.26 | 2522 |
| 2024-04-23 | 27.34 | $30.24 | 10300 |
| 2024-04-22 | 27.51 | $30.03 | 7300 |
| 2024-04-19 | 27.75 | $30.16 | 2614 |
| 2024-04-18 | 27.46 | $30.07 | 8514 |
| 2024-04-17 | 27.14 | $30.40 | 9601 |
| 2024-04-16 | 26.82 | $30.00 | 4003 |
| 2024-04-15 | 25.64 | $29.90 | 14534 |
| 2024-04-12 | 24.40 | $30.30 | 3900 |
| 2024-04-11 | 23.39 | $30.20 | 6225 |
| 2024-04-10 | 22.32 | $30.63 | 12342 |
| 2024-04-09 | 21.19 | $30.49 | 20036 |
| 2024-04-08 | 20.15 | $30.76 | 6506 |
| 2024-04-05 | 19.50 | $31.11 | 3844 |
| 2024-04-04 | 19.12 | $30.92 | 20300 |
| 2024-04-03 | 18.73 | $31.30 | 17612 |
| 2024-04-02 | 18.85 | $31.38 | 13300 |
| 2024-04-01 | 19.20 | $31.85 | 21205 |
| 2024-03-28 | 19.45 | $31.09 | 43800 |
| 2024-03-27 | 19.72 | $31.77 | 5100 |
| 2024-03-26 | 20.63 | $31.78 | 3720 |
| 2024-03-25 | 21.61 | $31.60 | 6727 |
| 2024-03-22 | 22.64 | $31.65 | 1500 |
| 2024-03-21 | 23.67 | $32.03 | 10444 |
| 2024-03-20 | 24.13 | $32.08 | 18700 |
| 2024-03-19 | 24.61 | $31.98 | 18900 |
| 2024-03-18 | 25.49 | $31.47 | 13100 |
| 2024-03-15 | 26.75 | $31.64 | 11500 |
| 2024-03-14 | 27.76 | $31.99 | 6100 |
| 2024-03-13 | 28.38 | $32.24 | 6100 |
| 2024-03-12 | 27.77 | $32.22 | 6900 |
| 2024-03-11 | 27.16 | $32.05 | 5115 |
| 2024-03-08 | 26.72 | $32.12 | 6200 |
| 2024-03-07 | 25.91 | $32.07 | 10800 |
| 2024-03-06 | 25.24 | $31.96 | 5812 |
| 2024-03-05 | 24.64 | $31.90 | 9400 |
| 2024-03-04 | 24.01 | $31.67 | 12230 |
| 2024-03-01 | 23.34 | $31.67 | 4210 |
| 2024-02-29 | 22.90 | $31.94 | 29900 |
| 2024-02-28 | 22.42 | $31.50 | 6200 |
| 2024-02-27 | 22.69 | $31.38 | 9233 |
| 2024-02-26 | 22.98 | $31.45 | 3946 |
| 2024-02-23 | 22.57 | $31.44 | 5000 |
| 2024-02-22 | 21.88 | $31.28 | 7643 |
| 2024-02-21 | 21.15 | $31.32 | 7300 |
| 2024-02-20 | 20.38 | $31.14 | 5000 |
| 2024-02-16 | 19.84 | $31.00 | 11800 |
| 2024-02-15 | 19.27 | $31.30 | 2900 |
| 2024-02-14 | 18.74 | $31.24 | 3400 |
| 2024-02-13 | 18.26 | $31.30 | 3300 |
| 2024-02-12 | 17.76 | $31.20 | 5925 |
| 2024-02-09 | 16.76 | $30.87 | 5400 |
| 2024-02-08 | 16.01 | $30.95 | 6131 |
| 2024-02-07 | 15.11 | $30.76 | 15624 |
| 2024-02-06 | 14.15 | $30.76 | 1744 |
| 2024-02-05 | 13.73 | $30.73 | 7118 |
| 2024-02-02 | 13.30 | $30.93 | 7037 |
| 2024-02-01 | 13.31 | $31.00 | 13500 |
| 2024-01-31 | 13.33 | $30.87 | 4132 |
| 2024-01-30 | 13.04 | $30.94 | 6623 |
| 2024-01-29 | 12.74 | $31.00 | 8300 |
| 2024-01-26 | 12.30 | $30.94 | 2333 |
| 2024-01-25 | 12.30 | $30.57 | 7300 |
| 2024-01-24 | 12.30 | $30.74 | 4409 |
| 2024-01-23 | 12.93 | $30.83 | 5405 |
| 2024-01-22 | 13.60 | $30.42 | 4200 |
| 2024-01-19 | 14.02 | $30.42 | 7000 |
| 2024-01-18 | 14.34 | $30.45 | 11300 |
| 2024-01-17 | 14.74 | $30.43 | 5500 |
| 2024-01-16 | 14.96 | $30.45 | 5649 |
| 2024-01-12 | 15.14 | $30.35 | 7500 |
| 2024-01-11 | 15.32 | $30.25 | 7830 |
| 2024-01-10 | 15.18 | $30.12 | 4907 |
| 2024-01-09 | 15.04 | $30.45 | 12604 |
| 2024-01-08 | 15.08 | $30.56 | 4500 |
| 2024-01-05 | 15.41 | $30.52 | 13300 |
| 2024-01-04 | 15.76 | $30.62 | 17632 |
| 2024-01-03 | 16.13 | $30.80 | 2400 |
| 2024-01-02 | 16.81 | $30.68 | 15610 |
| 2023-12-29 | 17.56 | $30.94 | 17700 |
| 2023-12-28 | 18.18 | $30.50 | 8418 |
| 2023-12-27 | 18.98 | $30.56 | 8710 |
| 2023-12-26 | 19.77 | $30.28 | 18200 |
| 2023-12-22 | 20.69 | $31.01 | 17000 |
| 2023-12-21 | 21.65 | $30.58 | 10800 |
| 2023-12-20 | 22.47 | $31.10 | 9235 |
| 2023-12-19 | 22.89 | $30.96 | 21102 |
| 2023-12-18 | 23.43 | $31.64 | 9100 |
| 2023-12-15 | 24.01 | $32.24 | 105211 |
| 2023-12-14 | 23.75 | $31.69 | 41400 |
| 2023-12-13 | 23.91 | $31.55 | 42600 |
| 2023-12-12 | 22.67 | $31.85 | 14240 |
| 2023-12-11 | 21.20 | $31.63 | 16100 |
| 2023-12-08 | 19.47 | $31.46 | 17202 |
| 2023-12-07 | 17.94 | $30.93 | 4334 |
| 2023-12-06 | 16.80 | $30.70 | 7200 |
| 2023-12-05 | 15.68 | $30.82 | 9200 |
| 2023-12-04 | 14.50 | $30.45 | 9700 |
| 2023-12-01 | 13.40 | $30.87 | 16344 |
| 2023-11-30 | 12.21 | $30.96 | 52431 |
| 2023-11-29 | 10.97 | $29.80 | 6045 |
| 2023-11-28 | 11.23 | $30.01 | 7132 |
| 2023-11-27 | 11.36 | $29.90 | 8500 |
| 2023-11-24 | 11.51 | $30.06 | 5343 |
| 2023-11-22 | 11.97 | $29.96 | 9500 |
| 2023-11-21 | 12.58 | $29.85 | 5221 |
| 2023-11-20 | 13.22 | $29.75 | 11206 |
| 2023-11-17 | 13.90 | $29.75 | 4200 |
| 2023-11-16 | 13.95 | $29.98 | 4700 |
| 2023-11-15 | 13.61 | $30.19 | 5601 |
| 2023-11-14 | 13.14 | $30.16 | 12014 |
| 2023-11-13 | 12.65 | $29.85 | 6800 |
| 2023-11-10 | 12.55 | $29.38 | 11424 |
| 2023-11-09 | 12.71 | $29.20 | 10000 |
| 2023-11-08 | 13.10 | $29.30 | 10618 |
| 2023-11-07 | 13.78 | $29.49 | 2204 |
| 2023-11-06 | 14.15 | $29.59 | 12939 |
| 2023-11-03 | 14.54 | $29.57 | 16400 |
| 2023-11-02 | 15.10 | $29.74 | 3044 |
| 2023-11-01 | 15.25 | $29.37 | 3900 |
| 2023-10-31 | 16.03 | $29.13 | 10500 |
| 2023-10-30 | 16.13 | $28.85 | 5840 |
| 2023-10-27 | 15.68 | $28.88 | 1300 |
| 2023-10-26 | 15.23 | $28.81 | 6809 |
| 2023-10-25 | 14.76 | $29.00 | 25500 |
| 2023-10-24 | 14.64 | $29.17 | 6813 |
| 2023-10-23 | 14.61 | $29.10 | 9000 |
| 2023-10-20 | 14.13 | $29.22 | 12227 |
| 2023-10-19 | 13.53 | $29.14 | 7100 |
| 2023-10-18 | 13.10 | $29.37 | 4400 |
| 2023-10-17 | 12.86 | $29.37 | 16000 |
| 2023-10-16 | 12.71 | $29.52 | 28700 |
| 2023-10-13 | 12.97 | $29.75 | 7844 |
| 2023-10-12 | 13.50 | $29.82 | 19628 |
| 2023-10-11 | 13.94 | $30.03 | 7729 |
| 2023-10-10 | 14.09 | $30.02 | 8400 |
| 2023-10-09 | 14.43 | $30.11 | 7339 |
| 2023-10-06 | 14.78 | $30.07 | 2946 |
| 2023-10-05 | 15.14 | $30.02 | 3000 |
| 2023-10-04 | 15.93 | $30.00 | 7134 |
| 2023-10-03 | 16.77 | $29.97 | 16801 |
| 2023-10-02 | 17.65 | $30.25 | 25844 |
| 2023-09-29 | 17.77 | $30.60 | 36800 |
| 2023-09-28 | 17.53 | $30.52 | 17201 |
| 2023-09-27 | 17.89 | $30.30 | 5000 |
| 2023-09-26 | 18.52 | $30.39 | 9723 |
| 2023-09-25 | 19.00 | $30.54 | 10500 |
| 2023-09-22 | 19.50 | $30.48 | 4800 |
| 2023-09-21 | 19.91 | $30.26 | 1400 |
| 2023-09-20 | 20.73 | $30.50 | 16641 |
| 2023-09-19 | 21.57 | $30.46 | 11046 |
| 2023-09-18 | 22.29 | $30.45 | 14125 |
| 2023-09-15 | 23.06 | $30.03 | 3200 |
| 2023-09-14 | 24.18 | $30.74 | 5045 |
| 2023-09-13 | 23.66 | $30.60 | 9919 |
| 2023-09-12 | 23.42 | $30.60 | 4505 |
| 2023-09-11 | 22.52 | $30.56 | 3000 |
| 2023-09-08 | 21.82 | $30.42 | 8800 |
| 2023-09-07 | 20.99 | $30.40 | 7538 |
| 2023-09-06 | 20.42 | $30.45 | 3800 |
| 2023-09-05 | 19.85 | $30.57 | 4600 |
| 2023-09-01 | 18.88 | $30.51 | 7509 |
| 2023-08-31 | 17.97 | $30.56 | 61200 |
| 2023-08-30 | 17.01 | $29.90 | 8108 |
| 2023-08-29 | 17.78 | $29.82 | 5600 |
| 2023-08-28 | 18.40 | $29.80 | 3000 |
| 2023-08-25 | 18.87 | $29.76 | 2215 |
| 2023-08-24 | 19.07 | $29.74 | 1649 |
| 2023-08-23 | 19.32 | $29.78 | 6844 |
| 2023-08-22 | 19.24 | $29.76 | 5830 |
| 2023-08-21 | 19.15 | $29.71 | 12800 |
| 2023-08-18 | 18.92 | $29.81 | 3800 |
| 2023-08-17 | 18.70 | $29.80 | 6914 |
| 2023-08-16 | 18.58 | $29.80 | 5816 |
| 2023-08-15 | 18.05 | $29.85 | 6848 |
| 2023-08-14 | 17.50 | $29.83 | 4400 |
| 2023-08-11 | 16.92 | $29.92 | 4000 |
| 2023-08-10 | 16.30 | $29.88 | 3900 |
| 2023-08-09 | 16.04 | $29.86 | 7600 |
| 2023-08-08 | 15.76 | $29.76 | 4100 |
| 2023-08-07 | 15.46 | $29.94 | 5612 |
| 2023-08-04 | 15.39 | $29.85 | 4800 |
| 2023-08-03 | 15.39 | $29.82 | 5200 |
| 2023-08-02 | 15.39 | $29.80 | 15000 |
| 2023-08-01 | 15.36 | $29.75 | 6209 |
| 2023-07-31 | 15.18 | $29.94 | 16500 |
| 2023-07-28 | 15.52 | $29.75 | 3747 |
| 2023-07-27 | 15.89 | $29.76 | 4900 |
| 2023-07-26 | 16.27 | $29.96 | 11000 |
| 2023-07-25 | 16.74 | $29.79 | 5200 |
| 2023-07-24 | 16.73 | $29.78 | 3520 |
| 2023-07-21 | 16.73 | $29.62 | 7600 |
| 2023-07-20 | 16.55 | $29.58 | 5800 |
| 2023-07-19 | 16.22 | $29.56 | 8446 |
| 2023-07-18 | 15.87 | $29.44 | 21624 |
| 2023-07-17 | 15.32 | $29.61 | 14200 |
| 2023-07-14 | 15.05 | $29.82 | 6500 |
| 2023-07-13 | 15.15 | $29.70 | 7511 |
| 2023-07-12 | 14.98 | $29.71 | 6800 |
| 2023-07-11 | 15.14 | $29.71 | 10711 |
| 2023-07-10 | 15.30 | $29.72 | 11340 |
| 2023-07-07 | 15.47 | $29.75 | 5212 |
| 2023-07-06 | 15.91 | $29.71 | 6619 |
| 2023-07-05 | 16.37 | $29.79 | 18900 |
| 2023-07-03 | 16.85 | $29.94 | 14900 |
| 2023-06-30 | 17.53 | $29.95 | 82636 |
| 2023-06-29 | 18.28 | $29.47 | 12702 |
| 2023-06-28 | 18.49 | $29.45 | 3946 |
| 2023-06-27 | 18.99 | $29.25 | 12500 |
| 2023-06-26 | 19.37 | $29.16 | 6700 |
| 2023-06-23 | 19.45 | $29.07 | 2500 |
| 2023-06-22 | 19.14 | $29.10 | 4507 |
| 2023-06-21 | 18.92 | $29.07 | 5634 |
| 2023-06-20 | 18.69 | $29.10 | 9423 |
| 2023-06-16 | 18.44 | $29.06 | 10007 |
| 2023-06-15 | 18.19 | $29.41 | 6400 |
| 2023-06-14 | 17.59 | $29.31 | 8500 |
| 2023-06-13 | 18.08 | $29.75 | 6025 |
| 2023-06-12 | 18.44 | $29.75 | 16534 |
| 2023-06-09 | 18.82 | $29.85 | 4439 |
| 2023-06-08 | 18.96 | $29.63 | 4238 |
| 2023-06-07 | 19.26 | $29.77 | 11800 |
| 2023-06-06 | 19.26 | $29.93 | 4900 |
| 2023-06-05 | 19.26 | $29.85 | 9112 |
| 2023-06-02 | 19.27 | $29.79 | 15404 |
| 2023-06-01 | 19.49 | $29.57 | 18701 |
| 2023-05-31 | 19.82 | $29.51 | 63115 |
| 2023-05-30 | 20.60 | $29.00 | 4234 |
| 2023-05-26 | 20.75 | $28.83 | 5826 |
| 2023-05-25 | 20.77 | $28.75 | 4600 |
| 2023-05-24 | 20.80 | $28.94 | 6449 |
| 2023-05-23 | 20.86 | $29.05 | 4349 |
| 2023-05-22 | 21.17 | $29.08 | 9900 |
| 2023-05-19 | 21.32 | $28.88 | 6919 |
| 2023-05-18 | 20.95 | $28.77 | 11226 |
| 2023-05-17 | 20.66 | $28.59 | 14022 |
| 2023-05-16 | 19.38 | $28.43 | 4800 |
| 2023-05-15 | 18.06 | $28.56 | 8400 |
| 2023-05-12 | 16.84 | $28.65 | 14533 |
| 2023-05-11 | 15.55 | $28.85 | 17800 |
| 2023-05-10 | 14.20 | $28.95 | 3600 |
| 2023-05-09 | 13.67 | $29.03 | 3949 |
| 2023-05-08 | 13.12 | $28.92 | 4400 |
| 2023-05-05 | 12.76 | $28.84 | 13547 |
| 2023-05-04 | 12.37 | $28.78 | 8500 |
| 2023-05-03 | 11.59 | $28.87 | 29400 |
| 2023-05-02 | 10.76 | $29.40 | 16743 |
| 2023-05-01 | 11.31 | $29.45 | 14407 |
| 2023-04-28 | 11.89 | $29.77 | 40100 |
| 2023-04-27 | 12.50 | $29.60 | 12008 |
| 2023-04-26 | 12.60 | $29.43 | 2024 |
| 2023-04-25 | 12.89 | $29.45 | 10300 |
| 2023-04-24 | 12.82 | $29.32 | 3701 |
| 2023-04-21 | 12.75 | $29.22 | 14636 |
| 2023-04-20 | 12.67 | $29.32 | 8140 |
| 2023-04-19 | 12.76 | $29.75 | 17300 |
| 2023-04-18 | 13.13 | $29.61 | 8100 |
| 2023-04-17 | 13.70 | $29.60 | 5419 |
| 2023-04-14 | 14.32 | $29.77 | 13300 |
| 2023-04-13 | 14.99 | $29.98 | 8200 |
| 2023-04-12 | 15.17 | $29.98 | 6400 |
| 2023-04-11 | 15.30 | $29.98 | 10900 |
| 2023-04-10 | 15.34 | $29.70 | 13734 |
| 2023-04-06 | 15.54 | $29.50 | 3615 |
| 2023-04-05 | 16.22 | $29.70 | 1821 |
| 2023-04-04 | 16.86 | $29.70 | 12741 |
| 2023-04-03 | 17.54 | $29.44 | 26431 |
| 2023-03-31 | 18.46 | $29.59 | 46520 |
| 2023-03-30 | 19.41 | $29.17 | 7324 |
| 2023-03-29 | 19.58 | $29.08 | 8500 |
| 2023-03-28 | 19.54 | $28.94 | 7618 |
| 2023-03-27 | 19.20 | $28.91 | 10100 |
| 2023-03-24 | 18.66 | $28.79 | 10200 |
| 2023-03-23 | 18.08 | $29.13 | 29032 |
| 2023-03-22 | 17.47 | $28.75 | 11635 |
| 2023-03-21 | 16.30 | $28.82 | 16626 |
| 2023-03-20 | 15.19 | $28.80 | 14400 |
| 2023-03-17 | 14.06 | $29.30 | 6100 |
| 2023-03-16 | 13.16 | $29.35 | 6506 |
| 2023-03-15 | 11.98 | $29.52 | 7830 |
| 2023-03-14 | 10.95 | $29.64 | 9741 |
| 2023-03-13 | 10.40 | $29.40 | 25127 |
| 2023-03-10 | 9.82 | $29.51 | 7600 |
| 2023-03-09 | 10.21 | $29.55 | 10400 |
| 2023-03-08 | 10.36 | $29.85 | 8100 |
| 2023-03-07 | 10.38 | $29.77 | 5847 |
| 2023-03-06 | 10.41 | $29.88 | 11700 |
| 2023-03-03 | 10.39 | $29.75 | 13200 |
| 2023-03-02 | 10.17 | $29.52 | 18002 |
| 2023-03-01 | 10.26 | $29.60 | 7818 |
| 2023-02-28 | 10.00 | $29.88 | 33724 |
| 2023-02-27 | 9.72 | $29.50 | 18311 |
| 2023-02-24 | 9.13 | $29.51 | 1621 |
| 2023-02-23 | 8.86 | $29.36 | 4500 |
| 2023-02-22 | 8.76 | $29.44 | 12240 |
| 2023-02-21 | 8.56 | $29.40 | 17400 |
| 2023-02-17 | 8.35 | $29.62 | 15300 |
| 2023-02-16 | 7.81 | $29.26 | 4009 |
| 2023-02-15 | 7.97 | $29.33 | 13300 |
| 2023-02-14 | 8.13 | $29.36 | 1200 |
| 2023-02-13 | 7.73 | $29.33 | 9316 |
| 2023-02-10 | 7.34 | $29.06 | 11917 |
| 2023-02-09 | 7.32 | $29.03 | 5100 |
| 2023-02-08 | 7.34 | $28.95 | 1923 |
| 2023-02-07 | 7.36 | $28.92 | 7622 |
| 2023-02-06 | 7.58 | $28.80 | 4239 |
| 2023-02-03 | 7.81 | $29.39 | 3036 |
| 2023-02-02 | 7.64 | $29.32 | 10639 |
| 2023-02-01 | 7.46 | $29.09 | 12300 |
| 2023-01-31 | 7.35 | $29.25 | 13634 |
| 2023-01-30 | 7.10 | $29.02 | 11514 |
| 2023-01-27 | 7.03 | $29.00 | 14000 |
| 2023-01-26 | 7.29 | $28.73 | 20202 |
| 2023-01-25 | 7.66 | $28.70 | 15645 |
| 2023-01-24 | 7.78 | $28.36 | 9000 |
| 2023-01-23 | 8.05 | $28.65 | 6300 |
| 2023-01-20 | 8.35 | $28.65 | 23100 |
| 2023-01-19 | 8.61 | $28.55 | 6600 |
| 2023-01-18 | 9.02 | $28.45 | 7943 |
| 2023-01-17 | 9.03 | $28.39 | 9402 |
| 2023-01-13 | 9.37 | $28.09 | 5345 |
| 2023-01-12 | 9.73 | $28.13 | 11916 |
| 2023-01-11 | 10.21 | $28.32 | 10333 |
| 2023-01-10 | 10.51 | $28.60 | 7300 |
| 2023-01-09 | 10.65 | $28.50 | 10200 |
| 2023-01-06 | 10.80 | $28.64 | 14300 |
| 2023-01-05 | 10.46 | $28.75 | 12000 |
| 2023-01-04 | 10.10 | $28.70 | 19500 |
| 2023-01-03 | 10.00 | $28.35 | 8500 |
| 2022-12-30 | 10.15 | $28.05 | 32300 |
| 2022-12-29 | 10.46 | $27.43 | 6124 |
| 2022-12-28 | 10.54 | $27.51 | 11115 |
| 2022-12-27 | 10.40 | $27.66 | 10700 |
| 2022-12-23 | 10.26 | $27.89 | 9727 |
| 2022-12-22 | 10.45 | $28.03 | 13100 |
| 2022-12-21 | 10.65 | $28.11 | 11400 |
| 2022-12-20 | 10.56 | $27.97 | 5142 |
| 2022-12-19 | 10.75 | $28.19 | 7505 |
| 2022-12-16 | 10.96 | $27.92 | 21300 |
| 2022-12-15 | 11.10 | $28.25 | 5346 |
| 2022-12-14 | 11.67 | $28.69 | 8400 |
| 2022-12-13 | 11.86 | $28.80 | 7921 |
| 2022-12-12 | 12.28 | $28.44 | 8800 |
| 2022-12-09 | 12.59 | $28.15 | 14802 |
| 2022-12-08 | 13.19 | $28.41 | 8047 |
| 2022-12-07 | 13.79 | $28.43 | 8840 |
| 2022-12-06 | 14.30 | $28.25 | 5900 |
| 2022-12-05 | 14.65 | $28.05 | 12100 |
| 2022-12-02 | 15.15 | $28.49 | 5100 |
| 2022-12-01 | 15.69 | $28.41 | 6443 |
| 2022-11-30 | 16.26 | $28.37 | 10038 |
| 2022-11-29 | 16.94 | $27.95 | 14400 |
| 2022-11-28 | 17.53 | $28.41 | 2316 |
| 2022-11-25 | 17.99 | $28.46 | 3100 |
| 2022-11-23 | 18.47 | $28.22 | 11800 |
| 2022-11-22 | 18.97 | $28.36 | 8800 |
| 2022-11-21 | 19.50 | $28.18 | 15927 |
| 2022-11-18 | 19.97 | $28.65 | 7700 |
| 2022-11-17 | 19.68 | $28.86 | 11038 |
| 2022-11-16 | 19.00 | $28.76 | 2000 |
| 2022-11-15 | 18.40 | $28.75 | 13617 |
| 2022-11-14 | 17.83 | $28.15 | 9000 |
| 2022-11-11 | 17.99 | $28.01 | 33109 |
| 2022-11-10 | 18.16 | $27.62 | 19100 |
| 2022-11-09 | 19.08 | $27.26 | 7507 |
| 2022-11-08 | 19.90 | $27.58 | 12521 |
| 2022-11-07 | 20.88 | $27.23 | 12412 |
| 2022-11-04 | 21.78 | $27.06 | 9945 |
| 2022-11-03 | 22.27 | $27.05 | 15201 |
| 2022-11-02 | 22.78 | $27.42 | 15926 |
| 2022-11-01 | 23.33 | $27.06 | 7400 |
| 2022-10-31 | 23.91 | $27.11 | 23810 |
| 2022-10-28 | 23.99 | $27.30 | 6200 |
| 2022-10-27 | 24.18 | $27.20 | 13442 |
| 2022-10-26 | 24.39 | $27.19 | 9100 |
| 2022-10-25 | 24.46 | $27.22 | 12613 |
| 2022-10-24 | 24.56 | $27.37 | 12000 |
| 2022-10-21 | 24.67 | $27.42 | 7300 |
| 2022-10-20 | 24.38 | $27.46 | 6043 |
| 2022-10-19 | 24.28 | $27.51 | 4033 |
| 2022-10-18 | 24.20 | $27.74 | 14500 |
| 2022-10-17 | 23.96 | $27.63 | 16900 |
| 2022-10-14 | 23.87 | $27.95 | 11834 |
| 2022-10-13 | 23.83 | $27.65 | 18546 |
| 2022-10-12 | 23.55 | $27.94 | 26124 |
| 2022-10-11 | 23.56 | $27.91 | 4516 |
| 2022-10-10 | 23.04 | $27.78 | 14900 |
| 2022-10-07 | 22.48 | $28.29 | 8012 |
| 2022-10-06 | 22.50 | $28.65 | 6102 |
| 2022-10-05 | 22.84 | $28.84 | 14041 |
| 2022-10-04 | 23.21 | $29.14 | 13300 |
| 2022-10-03 | 23.59 | $28.71 | 10700 |
| 2022-09-30 | 23.86 | $28.51 | 74440 |
| 2022-09-29 | 23.17 | $27.77 | 11900 |
| 2022-09-28 | 21.65 | $27.92 | 19500 |
| 2022-09-27 | 20.08 | $27.93 | 6501 |
| 2022-09-26 | 18.14 | $27.59 | 31900 |
| 2022-09-23 | 16.11 | $27.75 | 34400 |
| 2022-09-22 | 13.91 | $28.16 | 39321 |
| 2022-09-21 | 12.15 | $29.60 | 2200 |
| 2022-09-20 | 11.65 | $29.71 | 8724 |
| 2022-09-19 | 11.40 | $29.83 | 7000 |
| 2022-09-16 | 11.30 | $30.27 | 4738 |
| 2022-09-15 | 11.18 | $30.19 | 7239 |
| 2022-09-14 | 11.51 | $30.20 | 11000 |
| 2022-09-13 | 11.72 | $30.18 | 9400 |
| 2022-09-12 | 11.89 | $30.12 | 8200 |
| 2022-09-09 | 12.51 | $30.15 | 3312 |
| 2022-09-08 | 13.01 | $30.04 | 10200 |
| 2022-09-07 | 13.59 | $30.06 | 19900 |
| 2022-09-06 | 14.15 | $30.06 | 21334 |
| 2022-09-02 | 14.61 | $30.41 | 5131 |
| 2022-09-01 | 15.08 | $30.56 | 14800 |
| 2022-08-31 | 15.27 | $30.77 | 14527 |
| 2022-08-30 | 15.51 | $30.54 | 4100 |
| 2022-08-29 | 16.03 | $30.25 | 5200 |
| 2022-08-26 | 16.69 | $30.20 | 6800 |
| 2022-08-25 | 17.19 | $30.18 | 4600 |
| 2022-08-24 | 17.85 | $30.18 | 7509 |
| 2022-08-23 | 18.54 | $30.03 | 9128 |
| 2022-08-22 | 19.13 | $30.25 | 5300 |
| 2022-08-19 | 19.84 | $30.18 | 7319 |
| 2022-08-18 | 20.09 | $30.10 | 1308 |
| 2022-08-17 | 20.22 | $30.00 | 4900 |
| 2022-08-16 | 20.36 | $30.24 | 7500 |
| 2022-08-15 | 20.51 | $30.25 | 5400 |
| 2022-08-12 | 20.66 | $30.15 | 12017 |
| 2022-08-11 | 20.67 | $30.13 | 5100 |
| 2022-08-10 | 20.68 | $29.90 | 1423 |
| 2022-08-09 | 20.81 | $30.02 | 8700 |
| 2022-08-08 | 20.94 | $30.15 | 4300 |
| 2022-08-05 | 21.38 | $30.03 | 7500 |
| 2022-08-04 | 21.84 | $30.12 | 3200 |
| 2022-08-03 | 22.92 | $30.23 | 10500 |
| 2022-08-02 | 24.05 | $30.18 | 7300 |
| 2022-08-01 | 25.24 | $30.15 | 5942 |
| 2022-07-29 | 26.38 | $29.89 | 31500 |
| 2022-07-28 | 27.25 | $29.12 | 10300 |
| 2022-07-27 | 27.57 | $29.05 | 6439 |
| 2022-07-26 | 27.95 | $29.10 | 18000 |
| 2022-07-25 | 28.51 | $29.85 | 12600 |
| 2022-07-22 | 29.65 | $29.68 | 4702 |
| 2022-07-21 | 30.30 | $29.61 | 3922 |
| 2022-07-20 | 30.72 | $29.72 | 12418 |
| 2022-07-19 | 31.15 | $29.65 | 18500 |
| 2022-07-18 | 31.97 | $29.29 | 5100 |
| 2022-07-15 | 32.54 | $29.00 | 6905 |
| 2022-07-14 | 32.55 | $28.84 | 2800 |
| 2022-07-13 | 32.55 | $28.80 | 9833 |
| 2022-07-12 | 32.22 | $28.80 | 6600 |
| 2022-07-11 | 31.87 | $28.71 | 7848 |
| 2022-07-08 | 30.92 | $28.64 | 16404 |
| 2022-07-07 | 29.91 | $28.83 | 18343 |
| 2022-07-06 | 28.90 | $29.10 | 12300 |
| 2022-07-05 | 28.04 | $29.12 | 11900 |
| 2022-07-01 | 27.19 | $29.32 | 17300 |
| 2022-06-30 | 26.31 | $29.69 | 27325 |
| 2022-06-29 | 25.84 | $29.26 | 15535 |
| 2022-06-28 | 24.75 | $28.96 | 13500 |
| 2022-06-27 | 23.61 | $28.35 | 45310 |
| 2022-06-24 | 22.10 | $28.81 | 41100 |
| 2022-06-23 | 20.74 | $29.50 | 19100 |
| 2022-06-22 | 19.71 | $29.65 | 34733 |
| 2022-06-21 | 18.23 | $29.56 | 83439 |
| 2022-06-17 | 16.68 | $29.83 | 160400 |
| 2022-06-16 | 15.51 | $30.85 | 24145 |
| 2022-06-15 | 15.13 | $32.26 | 29303 |
| 2022-06-14 | 15.77 | $31.67 | 13900 |
| 2022-06-13 | 16.58 | $32.00 | 33300 |
| 2022-06-10 | 17.02 | $32.30 | 15900 |
| 2022-06-09 | 17.05 | $32.75 | 8339 |
| 2022-06-08 | 16.28 | $32.90 | 5504 |
| 2022-06-07 | 15.47 | $32.58 | 9549 |
| 2022-06-06 | 15.00 | $32.38 | 4214 |
| 2022-06-03 | 14.77 | $32.32 | 33907 |
| 2022-06-02 | 14.51 | $32.18 | 16700 |
| 2022-06-01 | 14.40 | $32.20 | 14810 |
| 2022-05-31 | 14.39 | $32.09 | 35232 |
| 2022-05-27 | 14.69 | $31.75 | 23300 |
| 2022-05-26 | 15.34 | $31.75 | 4349 |
| 2022-05-25 | 16.03 | $31.75 | 10300 |
| 2022-05-24 | 16.75 | $31.19 | 6000 |
| 2022-05-23 | 16.41 | $31.05 | 12134 |
| 2022-05-20 | 16.06 | $30.88 | 13700 |
| 2022-05-19 | 15.69 | $31.10 | 12149 |
| 2022-05-18 | 15.29 | $31.07 | 12400 |
| 2022-05-17 | 14.92 | $31.27 | 9435 |
| 2022-05-16 | 15.16 | $31.29 | 16648 |
| 2022-05-13 | 14.73 | $31.60 | 10047 |
| 2022-05-12 | 14.80 | $31.70 | 20707 |
| 2022-05-11 | 14.88 | $31.36 | 15348 |
| 2022-05-10 | 15.18 | $31.69 | 15700 |
| 2022-05-09 | 15.97 | $31.80 | 14900 |
| 2022-05-06 | 16.43 | $31.76 | 18821 |
| 2022-05-05 | 16.91 | $32.26 | 13600 |
| 2022-05-04 | 17.26 | $32.16 | 18701 |
| 2022-05-03 | 17.78 | $31.70 | 17100 |
| 2022-05-02 | 18.21 | $31.48 | 33700 |
| 2022-04-29 | 18.37 | $31.26 | 45500 |
| 2022-04-28 | 18.13 | $31.00 | 5224 |
| 2022-04-27 | 17.97 | $30.68 | 14006 |
| 2022-04-26 | 17.69 | $30.60 | 25844 |
| 2022-04-25 | 17.20 | $31.03 | 25340 |
| 2022-04-22 | 16.78 | $30.72 | 16832 |
| 2022-04-21 | 14.88 | $30.82 | 39400 |
| 2022-04-20 | 13.01 | $31.47 | 20544 |
| 2022-04-19 | 11.89 | $31.50 | 25347 |
| 2022-04-18 | 10.75 | $31.68 | 30036 |
| 2022-04-14 | 9.56 | $31.75 | 45600 |
| 2022-04-13 | 9.00 | $31.86 | 10922 |
| 2022-04-12 | 8.67 | $31.78 | 18525 |
| 2022-04-11 | 8.25 | $31.78 | 57900 |
| 2022-04-08 | 7.82 | $32.07 | 19300 |
| 2022-04-07 | 7.82 | $32.13 | 43700 |
| 2022-04-06 | 7.83 | $32.23 | 13700 |
| 2022-04-05 | 7.94 | $32.00 | 24932 |
| 2022-04-04 | 8.30 | $32.31 | 24000 |
| 2022-04-01 | 8.39 | $32.18 | 14800 |
| 2022-03-31 | 8.56 | $32.30 | 51206 |
| 2022-03-30 | 8.73 | $32.09 | 9812 |
| 2022-03-29 | 9.14 | $32.03 | 22839 |
| 2022-03-28 | 9.56 | $31.90 | 24414 |
| 2022-03-25 | 9.90 | $31.99 | 10100 |
| 2022-03-24 | 9.80 | $31.90 | 13700 |
| 2022-03-23 | 10.13 | $31.97 | 15312 |
| 2022-03-22 | 10.48 | $32.20 | 16200 |
| 2022-03-21 | 10.53 | $32.26 | 17700 |
| 2022-03-18 | 10.60 | $32.16 | 29801 |
| 2022-03-17 | 10.41 | $32.13 | 18234 |
| 2022-03-16 | 10.40 | $32.11 | 17800 |
| 2022-03-15 | 9.74 | $32.23 | 31723 |
| 2022-03-14 | 9.05 | $31.62 | 54648 |
| 2022-03-11 | 9.33 | $31.70 | 15315 |
| 2022-03-10 | 9.69 | $31.70 | 15800 |
| 2022-03-09 | 9.70 | $31.55 | 20445 |
| 2022-03-08 | 9.72 | $31.50 | 36700 |
| 2022-03-07 | 10.10 | $31.19 | 21948 |
| 2022-03-04 | 10.21 | $31.35 | 33900 |
| 2022-03-03 | 10.31 | $31.44 | 8549 |
| 2022-03-02 | 10.43 | $31.41 | 16900 |
| 2022-03-01 | 10.58 | $31.39 | 22125 |
| 2022-02-28 | 10.73 | $31.15 | 63600 |
| 2022-02-25 | 10.90 | $31.26 | 21815 |
| 2022-02-24 | 11.31 | $30.96 | 29137 |
| 2022-02-23 | 10.73 | $30.73 | 18000 |
| 2022-02-22 | 10.55 | $30.95 | 11900 |
| 2022-02-18 | 10.57 | $30.90 | 6510 |
| 2022-02-17 | 10.40 | $30.73 | 18600 |
| 2022-02-16 | 10.11 | $30.85 | 10207 |
| 2022-02-15 | 10.00 | $30.81 | 56000 |
| 2022-02-14 | 9.88 | $30.97 | 20141 |
| 2022-02-11 | 10.39 | $30.94 | 11319 |
| 2022-02-10 | 10.66 | $30.92 | 40445 |
| 2022-02-09 | 10.94 | $30.80 | 25428 |
| 2022-02-08 | 11.30 | $30.82 | 21042 |
| 2022-02-07 | 11.68 | $30.92 | 17543 |
| 2022-02-04 | 12.23 | $30.76 | 28800 |
| 2022-02-03 | 12.53 | $31.02 | 9900 |
| 2022-02-02 | 12.38 | $31.08 | 20300 |
| 2022-02-01 | 12.19 | $31.00 | 20447 |
| 2022-01-31 | 12.00 | $31.00 | 28003 |
| 2022-01-28 | 12.13 | $30.50 | 8300 |
| 2022-01-27 | 12.06 | $30.50 | 39700 |
| 2022-01-26 | 12.00 | $30.52 | 26813 |
| 2022-01-25 | 12.18 | $30.75 | 3000 |
| 2022-01-24 | 11.71 | $30.76 | 32912 |
| 2022-01-21 | 11.20 | $30.74 | 39103 |
| 2022-01-20 | 10.91 | $30.81 | 4500 |
| 2022-01-19 | 11.38 | $30.75 | 4100 |
| 2022-01-18 | 11.88 | $30.63 | 21318 |
| 2022-01-14 | 11.83 | $31.07 | 6842 |
| 2022-01-13 | 12.03 | $31.06 | 8323 |
| 2022-01-12 | 11.99 | $30.87 | 10100 |
| 2022-01-11 | 12.48 | $30.89 | 14446 |
| 2022-01-10 | 12.89 | $30.88 | 10000 |
| 2022-01-07 | 13.21 | $30.90 | 8233 |
| 2022-01-06 | 13.79 | $30.92 | 20003 |
| 2022-01-05 | 14.39 | $30.78 | 10525 |
| 2022-01-04 | 14.78 | $30.72 | 16402 |
| 2022-01-03 | 15.19 | $30.80 | 15003 |
| 2021-12-31 | 15.76 | $30.90 | 55300 |
| 2021-12-30 | 16.35 | $30.80 | 7410 |
| 2021-12-29 | 16.75 | $30.77 | 4819 |
| 2021-12-28 | 16.93 | $30.69 | 9300 |
| 2021-12-27 | 17.12 | $30.61 | 7706 |
| 2021-12-23 | 17.32 | $30.67 | 14800 |
| 2021-12-22 | 17.70 | $30.81 | 17900 |
| 2021-12-21 | 18.13 | $30.76 | 17809 |
| 2021-12-20 | 18.39 | $30.70 | 10100 |
| 2021-12-17 | 18.66 | $30.51 | 21900 |
| 2021-12-16 | 19.44 | $30.80 | 9422 |
| 2021-12-15 | 20.34 | $30.84 | 11518 |
| 2021-12-14 | 21.12 | $30.75 | 19800 |
| 2021-12-13 | 21.61 | $30.87 | 10800 |
| 2021-12-10 | 22.24 | $30.75 | 23500 |
| 2021-12-09 | 22.68 | $30.91 | 14600 |
| 2021-12-08 | 22.61 | $30.92 | 12400 |
| 2021-12-07 | 22.50 | $30.91 | 8038 |
| 2021-12-06 | 22.38 | $30.80 | 12100 |
| 2021-12-03 | 22.25 | $30.86 | 20100 |
| 2021-12-02 | 22.26 | $30.75 | 12900 |
| 2021-12-01 | 22.31 | $30.79 | 26300 |
| 2021-11-30 | 22.36 | $30.53 | 23809 |
| 2021-11-29 | 22.88 | $30.65 | 15100 |
| 2021-11-26 | 23.19 | $30.64 | 6040 |
| 2021-11-24 | 23.53 | $30.66 | 3900 |
| 2021-11-23 | 23.97 | $30.45 | 8000 |
| 2021-11-22 | 24.87 | $30.41 | 10810 |
| 2021-11-19 | 25.83 | $30.33 | 3300 |
| 2021-11-18 | 26.82 | $30.23 | 7200 |
| 2021-11-17 | 27.86 | $30.21 | 6943 |
| 2021-11-16 | 28.96 | $30.47 | 28045 |
| 2021-11-15 | 30.14 | $30.22 | 42100 |
| 2021-11-12 | 31.38 | $30.49 | 45900 |
| 2021-11-11 | 32.89 | $30.76 | 9000 |
| 2021-11-10 | 33.76 | $30.80 | 14900 |
| 2021-11-09 | 34.55 | $30.91 | 4200 |
| 2021-11-08 | 34.99 | $30.98 | 11032 |
| 2021-11-05 | 35.44 | $30.94 | 14543 |
| 2021-11-04 | 35.71 | $30.89 | 22911 |
| 2021-11-03 | 36.00 | $31.00 | 8102 |
| 2021-11-02 | 36.45 | $30.98 | 12222 |
| 2021-11-01 | 36.73 | $30.90 | 19116 |
| 2021-10-29 | 37.17 | $30.60 | 12334 |
| 2021-10-28 | 38.05 | $30.31 | 6200 |
| 2021-10-27 | 38.99 | $30.34 | 6311 |
| 2021-10-26 | 39.81 | $30.44 | 3600 |
| 2021-10-25 | 40.78 | $30.35 | 23200 |
| 2021-10-22 | 41.94 | $30.44 | 16347 |
| 2021-10-21 | 42.85 | $30.51 | 5823 |
| 2021-10-20 | 43.50 | $30.52 | 3430 |
| 2021-10-19 | 44.20 | $30.49 | 5947 |
| 2021-10-18 | 45.07 | $30.22 | 6416 |
| 2021-10-15 | 46.04 | $30.29 | 4400 |
| 2021-10-14 | 47.06 | $30.49 | 9100 |
| 2021-10-13 | 47.78 | $30.42 | 22600 |
| 2021-10-12 | 48.53 | $30.21 | 6325 |
| 2021-10-11 | 49.60 | $30.28 | 2304 |
| 2021-10-08 | 50.73 | $30.17 | 10732 |
| 2021-10-07 | 51.95 | $30.18 | 8300 |
| 2021-10-06 | 53.25 | $30.19 | 9300 |
| 2021-10-05 | 54.86 | $30.07 | 33400 |
| 2021-10-04 | 56.48 | $30.23 | 9400 |
| 2021-10-01 | 57.87 | $30.85 | 27900 |
| 2021-09-30 | 58.55 | $30.90 | 30309 |
| 2021-09-29 | 59.27 | $30.61 | 4900 |
| 2021-09-28 | 60.27 | $30.21 | 14509 |
| 2021-09-27 | 61.51 | $30.64 | 4601 |
| 2021-09-24 | 62.61 | $30.55 | 9900 |
| 2021-09-23 | 63.85 | $30.60 | 9300 |
| 2021-09-22 | 64.72 | $30.85 | 11900 |
| 2021-09-21 | 65.39 | $30.64 | 8919 |
| 2021-09-20 | 66.18 | $30.68 | 14016 |
| 2021-09-17 | 67.03 | $30.81 | 167548 |
| 2021-09-16 | 67.77 | $30.77 | 45800 |
| 2021-09-15 | 68.67 | $30.98 | 25912 |
| 2021-09-14 | 68.99 | $30.91 | 31400 |
| 2021-09-13 | 69.05 | $30.61 | 43600 |
| 2021-09-10 | 69.19 | $30.23 | 7800 |
| 2021-09-09 | 69.50 | $30.30 | 6700 |
| 2021-09-08 | 69.72 | $30.21 | 6300 |
| 2021-09-07 | 69.96 | $30.18 | 5646 |
| 2021-09-03 | 70.11 | $30.27 | 13522 |
| 2021-09-02 | 70.22 | $30.45 | 12118 |
| 2021-09-01 | 70.33 | $30.30 | 15600 |
| 2021-08-31 | 70.30 | $30.44 | 24700 |
| 2021-08-30 | 70.26 | $30.42 | 10600 |
| 2021-08-27 | 70.07 | $30.28 | 15800 |
| 2021-08-26 | 69.87 | $30.11 | 14700 |
| 2021-08-25 | 69.67 | $30.11 | 13239 |
| 2021-08-24 | 69.48 | $30.01 | 4400 |
| 2021-08-23 | 69.29 | $30.17 | 20800 |
| 2021-08-20 | 69.08 | $30.16 | 7732 |
| 2021-08-19 | 68.69 | $30.06 | 5000 |
| 2021-08-18 | 68.28 | $30.04 | 14218 |
| 2021-08-17 | 67.69 | $30.25 | 9613 |
| 2021-08-16 | 66.76 | $30.21 | 10212 |
| 2021-08-13 | 65.80 | $30.23 | 5000 |
| 2021-08-12 | 64.79 | $30.15 | 6734 |
| 2021-08-11 | 63.74 | $30.00 | 6100 |
| 2021-08-10 | 62.63 | $29.88 | 16300 |
| 2021-08-09 | 61.47 | $30.00 | 10900 |
| 2021-08-06 | 60.08 | $30.18 | 6100 |
| 2021-08-05 | 58.62 | $30.10 | 12206 |
| 2021-08-04 | 57.09 | $29.94 | 18200 |
| 2021-08-03 | 55.49 | $30.01 | 11712 |
| 2021-08-02 | 53.75 | $30.14 | 9900 |
| 2021-07-30 | 51.93 | $29.95 | 6300 |
| 2021-07-29 | 50.02 | $29.79 | 7902 |
| 2021-07-28 | 48.01 | $29.76 | 16514 |
| 2021-07-27 | 45.88 | $29.84 | 7135 |
| 2021-07-26 | 43.63 | $30.05 | 3900 |
| 2021-07-23 | 41.24 | $29.80 | 13500 |
| 2021-07-22 | 38.73 | $29.85 | 8829 |
| 2021-07-21 | 36.08 | $29.88 | 7419 |
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