Is ChoiceOne Financial Services, Inc. (COFS) a Buy, Sell, or Hold?
Enter your email address below for free access to our ChoiceOne Financial Services, Inc. (COFS) research center and poll results.
NASDAQ : COFS
ChoiceOne Financial Services, Inc. — Technical Indicators
$34.59 USD
$0.65 (1.92%)
- Volume
- 150.35K
- Average Volume
- 87.81K
- Market Capitalization
- $517.99M
- P/E Ratio
- 9.32
- Dividend Yield
- 3.32%
- Price Target
- $34.00
- Year High
- $35.40
- Year Low
- $26.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.52
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.46
2026-07-21
Close Price
$34.59
Vol: 150567
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.69
Average
26.79
Maximum
36.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.46 | $34.59 | 150567 |
| 2026-07-20 | 33.33 | $33.94 | 123533 |
| 2026-07-17 | 33.23 | $33.93 | 129800 |
| 2026-07-16 | 33.14 | $34.62 | 70900 |
| 2026-07-15 | 33.01 | $33.56 | 80500 |
| 2026-07-14 | 32.93 | $32.89 | 49812 |
| 2026-07-13 | 32.91 | $33.30 | 104000 |
| 2026-07-10 | 32.87 | $32.98 | 85500 |
| 2026-07-09 | 32.85 | $32.76 | 104000 |
| 2026-07-08 | 32.83 | $32.42 | 54626 |
| 2026-07-07 | 32.81 | $33.15 | 66230 |
| 2026-07-06 | 32.74 | $33.36 | 79631 |
| 2026-07-02 | 32.64 | $33.92 | 87615 |
| 2026-07-01 | 32.47 | $34.41 | 130713 |
| 2026-06-30 | 32.33 | $34.00 | 177200 |
| 2026-06-29 | 32.18 | $33.86 | 137400 |
| 2026-06-26 | 32.06 | $32.88 | 431200 |
| 2026-06-25 | 31.99 | $32.77 | 74500 |
| 2026-06-24 | 31.93 | $33.09 | 96121 |
| 2026-06-23 | 31.87 | $32.68 | 72400 |
| 2026-06-22 | 31.80 | $32.08 | 70228 |
| 2026-06-18 | 31.78 | $31.87 | 249330 |
| 2026-06-17 | 31.76 | $32.18 | 107700 |
| 2026-06-16 | 31.69 | $32.08 | 103937 |
| 2026-06-15 | 31.63 | $31.93 | 65500 |
| 2026-06-12 | 31.55 | $32.57 | 82300 |
| 2026-06-11 | 31.44 | $32.42 | 72200 |
| 2026-06-10 | 31.34 | $32.57 | 102100 |
| 2026-06-09 | 31.25 | $32.40 | 81600 |
| 2026-06-08 | 31.18 | $32.02 | 63131 |
| 2026-06-05 | 31.15 | $31.78 | 69541 |
| 2026-06-04 | 31.14 | $31.37 | 78800 |
| 2026-06-03 | 31.13 | $30.52 | 86000 |
| 2026-06-02 | 31.15 | $31.60 | 120600 |
| 2026-06-01 | 31.08 | $31.00 | 126300 |
| 2026-05-29 | 31.06 | $31.40 | 77731 |
| 2026-05-28 | 30.99 | $31.42 | 69600 |
| 2026-05-27 | 30.92 | $31.57 | 62000 |
| 2026-05-26 | 30.88 | $31.87 | 98845 |
| 2026-05-22 | 30.79 | $31.44 | 103000 |
| 2026-05-21 | 30.76 | $31.61 | 100435 |
| 2026-05-20 | 30.69 | $31.35 | 86108 |
| 2026-05-19 | 30.63 | $30.88 | 55400 |
| 2026-05-18 | 30.59 | $30.84 | 55100 |
| 2026-05-15 | 30.59 | $30.27 | 74416 |
| 2026-05-14 | 30.62 | $30.46 | 45300 |
| 2026-05-13 | 30.59 | $30.42 | 46830 |
| 2026-05-12 | 30.57 | $30.87 | 54039 |
| 2026-05-11 | 30.55 | $30.94 | 44600 |
| 2026-05-08 | 30.52 | $31.48 | 55000 |
| 2026-05-07 | 30.45 | $31.50 | 72800 |
| 2026-05-06 | 30.39 | $31.16 | 81400 |
| 2026-05-05 | 30.30 | $30.85 | 53500 |
| 2026-05-04 | 30.19 | $30.23 | 77900 |
| 2026-05-01 | 30.11 | $30.60 | 65100 |
| 2026-04-30 | 30.01 | $30.03 | 68700 |
| 2026-04-29 | 29.93 | $30.07 | 56114 |
| 2026-04-28 | 29.83 | $30.73 | 72500 |
| 2026-04-27 | 29.68 | $30.15 | 54000 |
| 2026-04-24 | 29.54 | $30.78 | 106000 |
| 2026-04-23 | 29.38 | $30.18 | 49703 |
| 2026-04-22 | 29.25 | $30.10 | 42230 |
| 2026-04-21 | 29.13 | $30.17 | 55812 |
| 2026-04-20 | 29.01 | $30.81 | 49329 |
| 2026-04-17 | 28.85 | $30.94 | 123122 |
| 2026-04-16 | 28.68 | $29.81 | 89400 |
| 2026-04-15 | 28.54 | $30.03 | 68348 |
| 2026-04-14 | 28.41 | $30.37 | 76800 |
| 2026-04-13 | 28.27 | $30.40 | 109627 |
| 2026-04-10 | 28.11 | $30.03 | 58308 |
| 2026-04-09 | 28.00 | $30.32 | 117000 |
| 2026-04-08 | 27.87 | $29.32 | 89300 |
| 2026-04-07 | 27.80 | $28.82 | 46300 |
| 2026-04-06 | 27.76 | $28.60 | 57629 |
| 2026-04-02 | 27.74 | $28.50 | 104241 |
| 2026-04-01 | 27.74 | $28.39 | 52300 |
| 2026-03-31 | 27.80 | $28.12 | 73933 |
| 2026-03-30 | 27.88 | $27.80 | 64936 |
| 2026-03-27 | 27.96 | $27.22 | 47640 |
| 2026-03-26 | 28.03 | $27.65 | 42204 |
| 2026-03-25 | 28.12 | $27.57 | 51312 |
| 2026-03-24 | 28.22 | $27.65 | 74800 |
| 2026-03-23 | 28.27 | $27.88 | 69947 |
| 2026-03-20 | 28.32 | $27.49 | 127620 |
| 2026-03-19 | 28.43 | $27.56 | 60561 |
| 2026-03-18 | 28.52 | $27.03 | 69316 |
| 2026-03-17 | 28.61 | $27.54 | 83100 |
| 2026-03-16 | 28.67 | $27.55 | 64100 |
| 2026-03-13 | 28.73 | $27.25 | 76839 |
| 2026-03-12 | 28.82 | $27.72 | 78931 |
| 2026-03-11 | 28.91 | $27.69 | 72618 |
| 2026-03-10 | 29.00 | $28.04 | 99433 |
| 2026-03-09 | 29.09 | $27.95 | 127828 |
| 2026-03-06 | 29.20 | $28.28 | 117507 |
| 2026-03-05 | 29.29 | $28.45 | 92906 |
| 2026-03-04 | 29.39 | $29.58 | 122927 |
| 2026-03-03 | 29.43 | $29.60 | 106830 |
| 2026-03-02 | 29.43 | $29.43 | 164347 |
| 2026-02-27 | 29.39 | $28.62 | 124314 |
| 2026-02-26 | 29.44 | $29.52 | 57900 |
| 2026-02-25 | 29.39 | $29.49 | 67500 |
| 2026-02-24 | 29.37 | $28.70 | 100214 |
| 2026-02-23 | 29.39 | $28.93 | 141500 |
| 2026-02-20 | 29.38 | $29.72 | 96600 |
| 2026-02-19 | 29.37 | $29.29 | 108300 |
| 2026-02-18 | 29.38 | $28.77 | 151721 |
| 2026-02-17 | 29.34 | $28.74 | 150601 |
| 2026-02-13 | 29.33 | $28.76 | 48500 |
| 2026-02-12 | 29.33 | $29.05 | 50704 |
| 2026-02-11 | 29.27 | $29.49 | 95600 |
| 2026-02-10 | 29.18 | $29.56 | 68748 |
| 2026-02-09 | 29.10 | $29.78 | 127000 |
| 2026-02-06 | 29.01 | $30.33 | 72600 |
| 2026-02-05 | 28.93 | $30.02 | 71812 |
| 2026-02-04 | 28.86 | $30.45 | 67100 |
| 2026-02-03 | 28.81 | $30.32 | 88500 |
| 2026-02-02 | 28.75 | $29.65 | 87816 |
| 2026-01-30 | 28.72 | $28.69 | 88500 |
| 2026-01-29 | 28.76 | $29.56 | 81600 |
| 2026-01-28 | 28.76 | $28.50 | 77100 |
| 2026-01-27 | 28.83 | $29.18 | 44712 |
| 2026-01-26 | 28.87 | $28.94 | 81500 |
| 2026-01-23 | 28.95 | $28.84 | 67849 |
| 2026-01-22 | 29.04 | $29.53 | 88900 |
| 2026-01-21 | 29.11 | $29.34 | 104902 |
| 2026-01-20 | 29.16 | $28.11 | 58400 |
| 2026-01-16 | 29.37 | $28.53 | 67111 |
| 2026-01-15 | 29.53 | $28.65 | 45400 |
| 2026-01-14 | 29.70 | $28.01 | 148500 |
| 2026-01-13 | 29.89 | $27.68 | 60318 |
| 2026-01-12 | 30.10 | $27.83 | 81400 |
| 2026-01-09 | 30.31 | $28.12 | 82100 |
| 2026-01-08 | 30.50 | $28.66 | 79700 |
| 2026-01-07 | 30.64 | $28.55 | 108447 |
| 2026-01-06 | 30.78 | $29.43 | 63600 |
| 2026-01-05 | 30.87 | $29.28 | 65800 |
| 2026-01-02 | 30.99 | $28.97 | 63342 |
| 2025-12-31 | 31.12 | $29.52 | 97400 |
| 2025-12-30 | 31.17 | $29.48 | 134018 |
| 2025-12-29 | 31.22 | $29.87 | 79028 |
| 2025-12-26 | 31.25 | $30.12 | 50700 |
| 2025-12-24 | 31.27 | $30.49 | 49945 |
| 2025-12-23 | 31.28 | $30.64 | 59500 |
| 2025-12-22 | 31.24 | $30.83 | 127145 |
| 2025-12-19 | 31.20 | $30.47 | 131900 |
| 2025-12-18 | 31.11 | $32.24 | 258942 |
| 2025-12-17 | 30.93 | $31.85 | 154428 |
| 2025-12-16 | 30.77 | $31.94 | 221036 |
| 2025-12-15 | 30.61 | $31.86 | 223728 |
| 2025-12-12 | 30.50 | $31.90 | 129000 |
| 2025-12-11 | 30.40 | $31.96 | 144200 |
| 2025-12-10 | 30.27 | $31.89 | 482119 |
| 2025-12-09 | 30.14 | $31.50 | 230409 |
| 2025-12-08 | 30.03 | $31.30 | 122000 |
| 2025-12-05 | 29.94 | $31.25 | 88400 |
| 2025-12-04 | 29.84 | $31.63 | 247700 |
| 2025-12-03 | 29.75 | $31.70 | 156427 |
| 2025-12-02 | 29.61 | $30.47 | 107146 |
| 2025-12-01 | 29.53 | $30.48 | 170300 |
| 2025-11-28 | 29.44 | $30.44 | 56227 |
| 2025-11-26 | 29.36 | $30.60 | 104500 |
| 2025-11-25 | 29.28 | $30.74 | 343840 |
| 2025-11-24 | 29.24 | $29.76 | 94000 |
| 2025-11-21 | 29.27 | $29.98 | 264901 |
| 2025-11-20 | 29.31 | $28.65 | 89303 |
| 2025-11-19 | 29.24 | $28.79 | 128600 |
| 2025-11-18 | 29.19 | $28.64 | 98105 |
| 2025-11-17 | 29.14 | $28.60 | 102026 |
| 2025-11-14 | 29.08 | $29.78 | 217615 |
| 2025-11-13 | 28.91 | $29.78 | 381800 |
| 2025-11-12 | 28.73 | $29.44 | 311926 |
| 2025-11-11 | 28.65 | $29.29 | 54300 |
| 2025-11-10 | 28.59 | $29.33 | 114300 |
| 2025-11-07 | 28.49 | $29.37 | 90300 |
| 2025-11-06 | 28.37 | $29.41 | 170307 |
| 2025-11-05 | 28.30 | $29.71 | 191400 |
| 2025-11-04 | 28.22 | $28.87 | 128200 |
| 2025-11-03 | 28.20 | $28.89 | 225430 |
| 2025-10-31 | 28.18 | $28.64 | 74136 |
| 2025-10-30 | 28.17 | $28.83 | 98716 |
| 2025-10-29 | 28.14 | $29.01 | 142900 |
| 2025-10-28 | 28.11 | $30.09 | 90500 |
| 2025-10-27 | 28.05 | $30.39 | 114200 |
| 2025-10-24 | 27.99 | $30.59 | 123146 |
| 2025-10-23 | 27.93 | $27.43 | 89300 |
| 2025-10-22 | 28.03 | $27.70 | 86700 |
| 2025-10-21 | 28.12 | $27.56 | 68330 |
| 2025-10-20 | 28.21 | $27.43 | 211300 |
| 2025-10-17 | 28.32 | $26.36 | 97900 |
| 2025-10-16 | 28.51 | $26.29 | 86700 |
| 2025-10-15 | 28.71 | $27.80 | 79695 |
| 2025-10-14 | 28.81 | $28.15 | 132300 |
| 2025-10-13 | 28.89 | $27.23 | 48400 |
| 2025-10-10 | 29.03 | $27.03 | 67640 |
| 2025-10-09 | 29.19 | $27.95 | 70837 |
| 2025-10-08 | 29.32 | $28.11 | 60839 |
| 2025-10-07 | 29.43 | $28.49 | 127849 |
| 2025-10-06 | 29.53 | $28.61 | 138200 |
| 2025-10-03 | 29.64 | $28.42 | 189913 |
| 2025-10-02 | 29.75 | $28.10 | 78100 |
| 2025-10-01 | 29.89 | $28.43 | 121549 |
| 2025-09-30 | 30.00 | $28.96 | 104800 |
| 2025-09-29 | 30.08 | $29.16 | 67800 |
| 2025-09-26 | 30.17 | $29.35 | 41107 |
| 2025-09-25 | 30.24 | $29.44 | 48100 |
| 2025-09-24 | 30.33 | $29.43 | 52708 |
| 2025-09-23 | 30.41 | $29.52 | 53100 |
| 2025-09-22 | 30.46 | $29.65 | 64845 |
| 2025-09-19 | 30.52 | $29.99 | 159600 |
| 2025-09-18 | 30.51 | $30.34 | 122500 |
| 2025-09-17 | 30.49 | $29.88 | 108201 |
| 2025-09-16 | 30.49 | $29.69 | 49245 |
| 2025-09-15 | 30.49 | $30.01 | 41300 |
| 2025-09-12 | 30.49 | $30.31 | 29500 |
| 2025-09-11 | 30.50 | $30.45 | 64110 |
| 2025-09-10 | 30.50 | $30.38 | 53700 |
| 2025-09-09 | 30.48 | $30.50 | 45349 |
| 2025-09-08 | 30.41 | $30.71 | 107011 |
| 2025-09-05 | 30.31 | $30.75 | 52600 |
| 2025-09-04 | 30.20 | $30.85 | 51939 |
| 2025-09-03 | 30.10 | $30.58 | 47500 |
| 2025-09-02 | 30.00 | $30.63 | 42423 |
| 2025-08-29 | 29.91 | $30.86 | 43400 |
| 2025-08-28 | 29.80 | $30.86 | 52700 |
| 2025-08-27 | 29.73 | $31.17 | 94921 |
| 2025-08-26 | 29.65 | $31.02 | 104805 |
| 2025-08-25 | 29.60 | $30.53 | 50529 |
| 2025-08-22 | 29.58 | $30.91 | 138900 |
| 2025-08-21 | 29.55 | $29.75 | 45117 |
| 2025-08-20 | 29.52 | $29.90 | 51909 |
| 2025-08-19 | 29.50 | $29.89 | 39600 |
| 2025-08-18 | 29.48 | $29.81 | 37214 |
| 2025-08-15 | 29.46 | $29.98 | 94900 |
| 2025-08-14 | 29.42 | $30.38 | 37916 |
| 2025-08-13 | 29.37 | $30.50 | 86442 |
| 2025-08-12 | 29.29 | $30.09 | 107540 |
| 2025-08-11 | 29.22 | $28.96 | 42600 |
| 2025-08-08 | 29.27 | $28.83 | 31323 |
| 2025-08-07 | 29.31 | $28.46 | 34246 |
| 2025-08-06 | 29.39 | $28.79 | 37300 |
| 2025-08-05 | 29.45 | $28.64 | 56826 |
| 2025-08-04 | 29.52 | $28.86 | 67506 |
| 2025-08-01 | 29.58 | $28.71 | 69208 |
| 2025-07-31 | 29.65 | $29.40 | 65922 |
| 2025-07-30 | 29.68 | $29.59 | 72200 |
| 2025-07-29 | 29.68 | $29.93 | 46200 |
| 2025-07-28 | 29.62 | $30.22 | 70900 |
| 2025-07-25 | 29.56 | $30.36 | 81710 |
| 2025-07-24 | 29.50 | $29.03 | 78322 |
| 2025-07-23 | 29.49 | $29.65 | 109006 |
| 2025-07-22 | 29.46 | $29.48 | 76714 |
| 2025-07-21 | 29.42 | $29.35 | 79200 |
| 2025-07-18 | 29.34 | $29.21 | 64932 |
| 2025-07-17 | 29.27 | $29.26 | 69103 |
| 2025-07-16 | 29.18 | $28.96 | 99747 |
| 2025-07-15 | 29.13 | $28.76 | 73212 |
| 2025-07-14 | 29.11 | $29.90 | 79212 |
| 2025-07-11 | 29.09 | $29.61 | 76832 |
| 2025-07-10 | 29.10 | $30.15 | 63113 |
| 2025-07-09 | 29.09 | $30.00 | 75740 |
| 2025-07-08 | 29.09 | $30.01 | 76200 |
| 2025-07-07 | 29.06 | $29.96 | 97907 |
| 2025-07-03 | 28.98 | $30.21 | 67908 |
| 2025-07-02 | 28.91 | $29.92 | 166425 |
| 2025-07-01 | 28.88 | $29.61 | 88729 |
| 2025-06-30 | 28.85 | $28.70 | 112420 |
| 2025-06-27 | 28.90 | $29.07 | 1.2M |
| 2025-06-26 | 28.92 | $29.17 | 73123 |
| 2025-06-25 | 28.94 | $28.83 | 72400 |
| 2025-06-24 | 29.00 | $29.13 | 129146 |
| 2025-06-23 | 29.01 | $28.50 | 206229 |
| 2025-06-20 | 29.06 | $27.89 | 538441 |
| 2025-06-18 | 29.16 | $27.81 | 147800 |
| 2025-06-17 | 29.29 | $27.50 | 109700 |
| 2025-06-16 | 29.44 | $27.95 | 93948 |
| 2025-06-13 | 29.56 | $28.20 | 100400 |
| 2025-06-12 | 29.66 | $29.51 | 76234 |
| 2025-06-11 | 29.69 | $29.94 | 77400 |
| 2025-06-10 | 29.70 | $29.95 | 82509 |
| 2025-06-09 | 29.71 | $29.95 | 132531 |
| 2025-06-06 | 29.66 | $29.31 | 121700 |
| 2025-06-05 | 29.65 | $28.49 | 73100 |
| 2025-06-04 | 29.65 | $28.71 | 42200 |
| 2025-06-03 | 29.63 | $29.34 | 37434 |
| 2025-06-02 | 29.60 | $29.11 | 53442 |
| 2025-05-30 | 29.60 | $29.58 | 52100 |
| 2025-05-29 | 29.56 | $29.54 | 45600 |
| 2025-05-28 | 29.50 | $29.52 | 53338 |
| 2025-05-27 | 29.43 | $29.99 | 55026 |
| 2025-05-23 | 29.32 | $29.37 | 78418 |
| 2025-05-22 | 29.22 | $29.61 | 48600 |
| 2025-05-21 | 29.12 | $29.74 | 57330 |
| 2025-05-20 | 29.00 | $30.49 | 60131 |
| 2025-05-19 | 28.83 | $30.51 | 135412 |
| 2025-05-16 | 28.62 | $30.38 | 131500 |
| 2025-05-15 | 28.42 | $30.15 | 61440 |
| 2025-05-14 | 28.21 | $30.04 | 50300 |
| 2025-05-13 | 28.02 | $30.25 | 60500 |
| 2025-05-12 | 27.77 | $30.08 | 61334 |
| 2025-05-09 | 27.53 | $29.01 | 42221 |
| 2025-05-08 | 27.35 | $29.09 | 55639 |
| 2025-05-07 | 27.22 | $28.39 | 80300 |
| 2025-05-06 | 27.09 | $28.47 | 41218 |
| 2025-05-05 | 26.97 | $28.72 | 72704 |
| 2025-05-02 | 26.84 | $29.05 | 73000 |
| 2025-05-01 | 26.69 | $28.76 | 67409 |
| 2025-04-30 | 26.68 | $28.43 | 76700 |
| 2025-04-29 | 26.67 | $28.14 | 55700 |
| 2025-04-28 | 26.71 | $27.64 | 55700 |
| 2025-04-25 | 26.76 | $27.49 | 44800 |
| 2025-04-24 | 26.85 | $27.55 | 36500 |
| 2025-04-23 | 26.93 | $27.44 | 46233 |
| 2025-04-22 | 27.03 | $27.03 | 109200 |
| 2025-04-21 | 27.16 | $26.25 | 74300 |
| 2025-04-17 | 27.27 | $26.39 | 59741 |
| 2025-04-16 | 27.40 | $26.00 | 47104 |
| 2025-04-15 | 27.55 | $26.15 | 47600 |
| 2025-04-14 | 27.67 | $25.36 | 41940 |
| 2025-04-11 | 27.84 | $25.18 | 43700 |
| 2025-04-10 | 28.01 | $25.50 | 44030 |
| 2025-04-09 | 28.16 | $26.55 | 133500 |
| 2025-04-08 | 28.29 | $25.65 | 107514 |
| 2025-04-07 | 28.46 | $26.17 | 77000 |
| 2025-04-04 | 28.62 | $26.12 | 75000 |
| 2025-04-03 | 28.85 | $26.09 | 47906 |
| 2025-04-02 | 29.07 | $28.40 | 30935 |
| 2025-04-01 | 29.20 | $28.38 | 65728 |
| 2025-03-31 | 29.35 | $28.77 | 113827 |
| 2025-03-28 | 29.50 | $28.76 | 145217 |
| 2025-03-27 | 29.65 | $29.21 | 46400 |
| 2025-03-26 | 29.77 | $29.28 | 23800 |
| 2025-03-25 | 29.90 | $29.38 | 39709 |
| 2025-03-24 | 30.02 | $29.64 | 45400 |
| 2025-03-21 | 30.13 | $28.51 | 87000 |
| 2025-03-20 | 30.30 | $28.95 | 36743 |
| 2025-03-19 | 30.46 | $28.87 | 39100 |
| 2025-03-18 | 30.65 | $28.72 | 43328 |
| 2025-03-17 | 30.84 | $28.69 | 45840 |
| 2025-03-14 | 31.04 | $28.59 | 45100 |
| 2025-03-13 | 31.24 | $28.52 | 54838 |
| 2025-03-12 | 31.46 | $29.11 | 35549 |
| 2025-03-11 | 31.67 | $29.07 | 55116 |
| 2025-03-10 | 31.87 | $29.35 | 62700 |
| 2025-03-07 | 32.07 | $30.61 | 59900 |
| 2025-03-06 | 32.22 | $30.68 | 52720 |
| 2025-03-05 | 32.35 | $30.91 | 49825 |
| 2025-03-04 | 32.46 | $31.36 | 100404 |
| 2025-03-03 | 32.54 | $31.75 | 83200 |
| 2025-02-28 | 32.63 | $31.79 | 44100 |
| 2025-02-27 | 32.74 | $31.67 | 21500 |
| 2025-02-26 | 32.84 | $31.82 | 39948 |
| 2025-02-25 | 32.94 | $31.82 | 31900 |
| 2025-02-24 | 33.05 | $31.80 | 24925 |
| 2025-02-21 | 33.18 | $31.91 | 37201 |
| 2025-02-20 | 33.31 | $32.23 | 33737 |
| 2025-02-19 | 33.42 | $32.55 | 46300 |
| 2025-02-18 | 33.55 | $32.63 | 60700 |
| 2025-02-14 | 33.65 | $32.53 | 57800 |
| 2025-02-13 | 33.75 | $32.76 | 93500 |
| 2025-02-12 | 33.86 | $32.93 | 25900 |
| 2025-02-11 | 33.91 | $33.28 | 30646 |
| 2025-02-10 | 33.90 | $33.11 | 9900 |
| 2025-02-07 | 33.88 | $33.25 | 19700 |
| 2025-02-06 | 33.91 | $33.54 | 26838 |
| 2025-02-05 | 33.92 | $33.30 | 25516 |
| 2025-02-04 | 33.98 | $33.11 | 13900 |
| 2025-02-03 | 34.08 | $33.10 | 17752 |
| 2025-01-31 | 34.15 | $33.51 | 27233 |
| 2025-01-30 | 34.26 | $33.86 | 11700 |
| 2025-01-29 | 34.35 | $33.70 | 21428 |
| 2025-01-28 | 34.43 | $33.80 | 14641 |
| 2025-01-27 | 34.56 | $34.13 | 24540 |
| 2025-01-24 | 34.63 | $34.30 | 26200 |
| 2025-01-23 | 34.68 | $34.56 | 17744 |
| 2025-01-22 | 34.75 | $34.44 | 15900 |
| 2025-01-21 | 34.74 | $35.15 | 15443 |
| 2025-01-17 | 34.72 | $34.69 | 18050 |
| 2025-01-16 | 34.79 | $34.56 | 22800 |
| 2025-01-15 | 34.90 | $34.83 | 18500 |
| 2025-01-14 | 34.98 | $33.98 | 26124 |
| 2025-01-13 | 35.14 | $33.02 | 17840 |
| 2025-01-10 | 35.36 | $32.76 | 29500 |
| 2025-01-08 | 35.59 | $33.84 | 42812 |
| 2025-01-07 | 35.76 | $33.76 | 26841 |
| 2025-01-06 | 35.95 | $34.41 | 37200 |
| 2025-01-03 | 36.11 | $35.10 | 24500 |
| 2025-01-02 | 36.21 | $34.64 | 35100 |
| 2024-12-31 | 36.33 | $35.64 | 23800 |
| 2024-12-30 | 36.41 | $35.63 | 18421 |
| 2024-12-27 | 36.50 | $35.42 | 21026 |
| 2024-12-26 | 36.60 | $36.25 | 18900 |
| 2024-12-24 | 36.63 | $35.69 | 14300 |
| 2024-12-23 | 36.68 | $35.31 | 35400 |
| 2024-12-20 | 36.75 | $35.89 | 119500 |
| 2024-12-19 | 36.78 | $34.27 | 16345 |
| 2024-12-18 | 36.86 | $34.63 | 39800 |
| 2024-12-17 | 36.92 | $36.26 | 26000 |
| 2024-12-16 | 36.88 | $36.59 | 19600 |
| 2024-12-13 | 36.83 | $36.56 | 15831 |
| 2024-12-12 | 36.78 | $37.04 | 17319 |
| 2024-12-11 | 36.72 | $37.52 | 21616 |
| 2024-12-10 | 36.64 | $37.36 | 26145 |
| 2024-12-09 | 36.57 | $37.19 | 24100 |
| 2024-12-06 | 36.48 | $37.51 | 29600 |
| 2024-12-05 | 36.38 | $37.71 | 19600 |
| 2024-12-04 | 36.29 | $37.10 | 18300 |
| 2024-12-03 | 36.08 | $37.04 | 22313 |
| 2024-12-02 | 35.86 | $37.25 | 26700 |
| 2024-11-29 | 35.64 | $37.48 | 9100 |
| 2024-11-27 | 35.43 | $37.27 | 16300 |
| 2024-11-26 | 35.22 | $36.83 | 17125 |
| 2024-11-25 | 35.03 | $36.71 | 28107 |
| 2024-11-22 | 34.85 | $36.75 | 37000 |
| 2024-11-21 | 34.67 | $36.50 | 60100 |
| 2024-11-20 | 34.54 | $35.83 | 13800 |
| 2024-11-19 | 34.30 | $35.88 | 19745 |
| 2024-11-18 | 34.05 | $35.43 | 32828 |
| 2024-11-15 | 33.83 | $35.54 | 33800 |
| 2024-11-14 | 33.64 | $35.59 | 28300 |
| 2024-11-13 | 33.46 | $35.87 | 33835 |
| 2024-11-12 | 33.23 | $36.00 | 35400 |
| 2024-11-11 | 32.98 | $35.90 | 28818 |
| 2024-11-08 | 32.71 | $35.50 | 24500 |
| 2024-11-07 | 32.46 | $35.37 | 31000 |
| 2024-11-06 | 32.15 | $35.86 | 71131 |
| 2024-11-05 | 31.82 | $32.99 | 30415 |
| 2024-11-04 | 31.63 | $32.60 | 37200 |
| 2024-11-01 | 31.46 | $32.98 | 32204 |
| 2024-10-31 | 31.28 | $33.17 | 26445 |
| 2024-10-30 | 31.11 | $33.19 | 20712 |
| 2024-10-29 | 30.95 | $32.91 | 32300 |
| 2024-10-28 | 30.80 | $33.08 | 29348 |
| 2024-10-25 | 30.70 | $33.18 | 35601 |
| 2024-10-24 | 30.57 | $33.86 | 102149 |
| 2024-10-23 | 30.41 | $31.04 | 30109 |
| 2024-10-22 | 30.38 | $31.00 | 33930 |
| 2024-10-21 | 30.38 | $30.92 | 27600 |
| 2024-10-18 | 30.41 | $31.84 | 45329 |
| 2024-10-17 | 30.40 | $31.84 | 37907 |
| 2024-10-16 | 30.40 | $31.43 | 48246 |
| 2024-10-15 | 30.38 | $30.90 | 49647 |
| 2024-10-14 | 30.38 | $30.49 | 25821 |
| 2024-10-11 | 30.36 | $30.60 | 36100 |
| 2024-10-10 | 30.33 | $29.17 | 23600 |
| 2024-10-09 | 30.37 | $29.23 | 21503 |
| 2024-10-08 | 30.42 | $29.22 | 34600 |
| 2024-10-07 | 30.47 | $29.14 | 13400 |
| 2024-10-04 | 30.53 | $29.44 | 27200 |
| 2024-10-03 | 30.57 | $29.69 | 15906 |
| 2024-10-02 | 30.62 | $29.99 | 18135 |
| 2024-10-01 | 30.66 | $30.03 | 29500 |
| 2024-09-30 | 30.71 | $30.91 | 44300 |
| 2024-09-27 | 30.73 | $30.66 | 32000 |
| 2024-09-26 | 30.72 | $30.69 | 23600 |
| 2024-09-25 | 30.66 | $30.50 | 27019 |
| 2024-09-24 | 30.64 | $30.82 | 30600 |
| 2024-09-23 | 30.60 | $31.51 | 30603 |
| 2024-09-20 | 30.49 | $31.70 | 263500 |
| 2024-09-19 | 30.30 | $31.92 | 43238 |
| 2024-09-18 | 30.09 | $30.90 | 43000 |
| 2024-09-17 | 29.93 | $30.91 | 70426 |
| 2024-09-16 | 29.77 | $30.19 | 48840 |
| 2024-09-13 | 29.64 | $29.99 | 20000 |
| 2024-09-12 | 29.50 | $30.00 | 17000 |
| 2024-09-11 | 29.34 | $30.12 | 15800 |
| 2024-09-10 | 29.18 | $30.21 | 23849 |
| 2024-09-09 | 29.00 | $30.42 | 24000 |
| 2024-09-06 | 28.82 | $30.21 | 23435 |
| 2024-09-05 | 28.65 | $30.70 | 31400 |
| 2024-09-04 | 28.44 | $30.71 | 46717 |
| 2024-09-03 | 28.23 | $31.19 | 72400 |
| 2024-08-30 | 27.99 | $31.15 | 66710 |
| 2024-08-29 | 27.78 | $30.48 | 94911 |
| 2024-08-28 | 27.63 | $29.65 | 26100 |
| 2024-08-27 | 27.53 | $30.00 | 39000 |
| 2024-08-26 | 27.39 | $30.02 | 77500 |
| 2024-08-23 | 27.25 | $29.33 | 47831 |
| 2024-08-22 | 27.14 | $27.91 | 16610 |
| 2024-08-21 | 27.02 | $27.75 | 10527 |
| 2024-08-20 | 27.12 | $27.71 | 4811 |
| 2024-08-19 | 27.27 | $27.68 | 19500 |
| 2024-08-16 | 27.27 | $27.47 | 19641 |
| 2024-08-15 | 27.27 | $27.37 | 23648 |
| 2024-08-14 | 27.28 | $26.77 | 7100 |
| 2024-08-13 | 27.36 | $26.82 | 7000 |
| 2024-08-12 | 27.59 | $26.60 | 14700 |
| 2024-08-09 | 27.72 | $26.80 | 7023 |
| 2024-08-08 | 27.70 | $26.84 | 9727 |
| 2024-08-07 | 27.80 | $26.56 | 11327 |
| 2024-08-06 | 27.80 | $26.48 | 16800 |
| 2024-08-05 | 27.77 | $26.36 | 18900 |
| 2024-08-02 | 27.74 | $27.09 | 23200 |
| 2024-08-01 | 27.64 | $27.48 | 21700 |
| 2024-07-31 | 27.70 | $27.50 | 43814 |
| 2024-07-30 | 27.76 | $27.33 | 19510 |
| 2024-07-29 | 27.79 | $27.20 | 25913 |
| 2024-07-26 | 27.86 | $26.98 | 22308 |
| 2024-07-25 | 27.88 | $25.58 | 80046 |
| 2024-07-24 | 27.92 | $29.76 | 22100 |
| 2024-07-23 | 27.76 | $30.72 | 11200 |
| 2024-07-22 | 27.58 | $27.66 | 11100 |
| 2024-07-19 | 27.51 | $27.48 | 7700 |
| 2024-07-18 | 27.45 | $27.60 | 30900 |
| 2024-07-17 | 27.37 | $28.39 | 17831 |
| 2024-07-16 | 27.25 | $31.45 | 12500 |
| 2024-07-15 | 26.96 | $29.15 | 9800 |
| 2024-07-12 | 26.81 | $26.48 | 12239 |
| 2024-07-11 | 26.80 | $28.70 | 10900 |
| 2024-07-10 | 26.68 | $26.60 | 3600 |
| 2024-07-09 | 26.66 | $25.94 | 2720 |
| 2024-07-08 | 26.66 | $25.67 | 10636 |
| 2024-07-05 | 26.65 | $25.12 | 36615 |
| 2024-07-03 | 26.68 | $28.68 | 1500 |
| 2024-07-02 | 26.48 | $28.70 | 4000 |
| 2024-07-01 | 26.32 | $27.90 | 11134 |
| 2024-06-28 | 26.16 | $28.65 | 77613 |
| 2024-06-27 | 26.02 | $27.28 | 9914 |
| 2024-06-26 | 25.92 | $26.51 | 10707 |
| 2024-06-25 | 25.88 | $26.52 | 3700 |
| 2024-06-24 | 25.83 | $27.09 | 5515 |
| 2024-06-21 | 25.72 | $26.25 | 19800 |
| 2024-06-20 | 25.76 | $26.23 | 8800 |
| 2024-06-18 | 25.83 | $26.02 | 12000 |
| 2024-06-17 | 25.91 | $25.98 | 4724 |
| 2024-06-14 | 26.02 | $25.76 | 4300 |
| 2024-06-13 | 26.10 | $26.21 | 3900 |
| 2024-06-12 | 26.12 | $26.16 | 10000 |
| 2024-06-11 | 26.09 | $26.35 | 9300 |
| 2024-06-10 | 26.04 | $26.24 | 8021 |
| 2024-06-07 | 25.99 | $25.78 | 3400 |
| 2024-06-06 | 25.95 | $25.60 | 3000 |
| 2024-06-05 | 25.92 | $25.73 | 3544 |
| 2024-06-04 | 25.89 | $24.73 | 3700 |
| 2024-06-03 | 25.94 | $25.41 | 5400 |
| 2024-05-31 | 25.96 | $24.68 | 12144 |
| 2024-05-30 | 26.00 | $25.90 | 40700 |
| 2024-05-29 | 25.99 | $25.29 | 6100 |
| 2024-05-28 | 25.97 | $25.75 | 7700 |
| 2024-05-24 | 25.94 | $25.50 | 8749 |
| 2024-05-23 | 25.88 | $24.75 | 15800 |
| 2024-05-22 | 25.83 | $27.17 | 14514 |
| 2024-05-21 | 25.68 | $27.63 | 3024 |
| 2024-05-20 | 25.55 | $27.61 | 5300 |
| 2024-05-17 | 25.38 | $28.19 | 6400 |
| 2024-05-16 | 25.18 | $27.30 | 4600 |
| 2024-05-15 | 24.95 | $26.64 | 5100 |
| 2024-05-14 | 24.79 | $25.50 | 3500 |
| 2024-05-13 | 24.68 | $25.30 | 1842 |
| 2024-05-10 | 24.55 | $25.35 | 2232 |
| 2024-05-09 | 24.40 | $24.89 | 7700 |
| 2024-05-08 | 24.29 | $25.10 | 3407 |
| 2024-05-07 | 24.16 | $25.17 | 45114 |
| 2024-05-06 | 24.17 | $25.75 | 4400 |
| 2024-05-03 | 24.15 | $25.74 | 2900 |
| 2024-05-02 | 24.12 | $25.45 | 8500 |
| 2024-05-01 | 24.17 | $25.78 | 5500 |
| 2024-04-30 | 24.19 | $24.86 | 8300 |
| 2024-04-29 | 24.27 | $25.04 | 4300 |
| 2024-04-26 | 24.36 | $24.40 | 5020 |
| 2024-04-25 | 24.50 | $23.77 | 10645 |
| 2024-04-24 | 24.64 | $24.06 | 6400 |
| 2024-04-23 | 24.69 | $25.17 | 3500 |
| 2024-04-22 | 24.70 | $24.16 | 7134 |
| 2024-04-19 | 24.77 | $24.11 | 5740 |
| 2024-04-18 | 24.86 | $22.70 | 9209 |
| 2024-04-17 | 25.04 | $23.48 | 5100 |
| 2024-04-16 | 25.15 | $23.39 | 5944 |
| 2024-04-15 | 25.26 | $22.71 | 8925 |
| 2024-04-12 | 25.45 | $22.19 | 3100 |
| 2024-04-11 | 25.65 | $22.79 | 19643 |
| 2024-04-10 | 25.84 | $22.50 | 14800 |
| 2024-04-09 | 26.03 | $25.39 | 1807 |
| 2024-04-08 | 26.09 | $25.25 | 8200 |
| 2024-04-05 | 26.15 | $25.26 | 11442 |
| 2024-04-04 | 26.20 | $26.30 | 5638 |
| 2024-04-03 | 26.19 | $26.29 | 10447 |
| 2024-04-02 | 26.26 | $26.40 | 5310 |
| 2024-04-01 | 26.25 | $26.80 | 17800 |
| 2024-03-28 | 26.22 | $27.35 | 10100 |
| 2024-03-27 | 26.18 | $26.48 | 8700 |
| 2024-03-26 | 26.16 | $25.14 | 4488 |
| 2024-03-25 | 26.21 | $25.40 | 2500 |
| 2024-03-22 | 26.25 | $25.40 | 4400 |
| 2024-03-21 | 26.29 | $25.90 | 14413 |
| 2024-03-20 | 26.31 | $26.30 | 5109 |
| 2024-03-19 | 26.31 | $25.74 | 3500 |
| 2024-03-18 | 26.33 | $25.55 | 14200 |
| 2024-03-15 | 26.38 | $26.61 | 48825 |
| 2024-03-14 | 26.42 | $26.20 | 21100 |
| 2024-03-13 | 26.45 | $26.52 | 9600 |
| 2024-03-12 | 26.43 | $26.27 | 5800 |
| 2024-03-11 | 26.48 | $26.70 | 3000 |
| 2024-03-08 | 26.46 | $26.30 | 6900 |
| 2024-03-07 | 26.42 | $26.40 | 10002 |
| 2024-03-06 | 26.40 | $26.12 | 14418 |
| 2024-03-05 | 26.42 | $27.52 | 12212 |
| 2024-03-04 | 26.41 | $26.32 | 3000 |
| 2024-03-01 | 26.43 | $26.17 | 4100 |
| 2024-02-29 | 26.44 | $26.61 | 4900 |
| 2024-02-28 | 26.44 | $26.10 | 6300 |
| 2024-02-27 | 26.54 | $26.11 | 4800 |
| 2024-02-26 | 26.64 | $26.15 | 2527 |
| 2024-02-23 | 26.82 | $26.15 | 2800 |
| 2024-02-22 | 26.99 | $26.40 | 5400 |
| 2024-02-21 | 27.11 | $26.22 | 4413 |
| 2024-02-20 | 27.24 | $26.10 | 7600 |
| 2024-02-16 | 27.34 | $26.64 | 5000 |
| 2024-02-15 | 27.35 | $27.48 | 16103 |
| 2024-02-14 | 27.30 | $26.64 | 9000 |
| 2024-02-13 | 27.30 | $26.16 | 33448 |
| 2024-02-12 | 27.35 | $27.23 | 14000 |
| 2024-02-09 | 27.33 | $26.45 | 18919 |
| 2024-02-08 | 27.34 | $25.51 | 8700 |
| 2024-02-07 | 27.41 | $25.83 | 26024 |
| 2024-02-06 | 27.49 | $26.60 | 23615 |
| 2024-02-05 | 27.56 | $27.35 | 50609 |
| 2024-02-02 | 27.60 | $26.65 | 21238 |
| 2024-02-01 | 27.71 | $26.42 | 30900 |
| 2024-01-31 | 27.84 | $26.68 | 34200 |
| 2024-01-30 | 28.02 | $28.09 | 29300 |
| 2024-01-29 | 28.08 | $28.14 | 56800 |
| 2024-01-26 | 28.22 | $29.70 | 21400 |
| 2024-01-25 | 28.31 | $29.49 | 23634 |
| 2024-01-24 | 28.42 | $28.88 | 8600 |
| 2024-01-23 | 28.53 | $28.70 | 3243 |
| 2024-01-22 | 28.64 | $28.07 | 6500 |
| 2024-01-19 | 28.75 | $26.86 | 7228 |
| 2024-01-18 | 28.94 | $26.59 | 9547 |
| 2024-01-17 | 29.13 | $26.55 | 23906 |
| 2024-01-16 | 29.36 | $27.12 | 8706 |
| 2024-01-12 | 29.46 | $26.91 | 5500 |
| 2024-01-11 | 29.61 | $26.70 | 8400 |
| 2024-01-10 | 29.63 | $26.96 | 13710 |
| 2024-01-09 | 29.65 | $27.34 | 8900 |
| 2024-01-08 | 29.68 | $27.91 | 5133 |
| 2024-01-05 | 29.68 | $28.23 | 43200 |
| 2024-01-04 | 29.63 | $28.76 | 15840 |
| 2024-01-03 | 29.53 | $29.02 | 42500 |
| 2024-01-02 | 29.42 | $30.37 | 28138 |
| 2023-12-29 | 29.18 | $29.30 | 20728 |
| 2023-12-28 | 28.97 | $30.94 | 12626 |
| 2023-12-27 | 28.69 | $31.51 | 21031 |
| 2023-12-26 | 28.35 | $31.77 | 21300 |
| 2023-12-22 | 27.99 | $30.99 | 9906 |
| 2023-12-21 | 27.70 | $30.83 | 13300 |
| 2023-12-20 | 27.42 | $30.40 | 19825 |
| 2023-12-19 | 27.16 | $30.65 | 38807 |
| 2023-12-18 | 26.89 | $30.36 | 62610 |
| 2023-12-15 | 26.64 | $31.07 | 109900 |
| 2023-12-14 | 26.29 | $29.10 | 34229 |
| 2023-12-13 | 26.06 | $29.95 | 26300 |
| 2023-12-12 | 25.80 | $27.20 | 10500 |
| 2023-12-11 | 25.56 | $27.35 | 9505 |
| 2023-12-08 | 25.31 | $27.88 | 18116 |
| 2023-12-07 | 25.02 | $28.00 | 13406 |
| 2023-12-06 | 24.73 | $27.20 | 12200 |
| 2023-12-05 | 24.49 | $26.68 | 9500 |
| 2023-12-04 | 24.26 | $26.76 | 20830 |
| 2023-12-01 | 24.02 | $25.73 | 19445 |
| 2023-11-30 | 23.77 | $25.01 | 5216 |
| 2023-11-29 | 23.46 | $25.30 | 5236 |
| 2023-11-28 | 23.13 | $24.72 | 6707 |
| 2023-11-27 | 22.85 | $24.58 | 15000 |
| 2023-11-24 | 22.57 | $25.17 | 4100 |
| 2023-11-22 | 22.27 | $25.25 | 11442 |
| 2023-11-21 | 21.93 | $25.21 | 20000 |
| 2023-11-20 | 21.55 | $25.24 | 7200 |
| 2023-11-17 | 21.13 | $25.38 | 32030 |
| 2023-11-16 | 20.68 | $24.10 | 10213 |
| 2023-11-15 | 20.31 | $24.45 | 19137 |
| 2023-11-14 | 19.93 | $24.76 | 36100 |
| 2023-11-13 | 19.55 | $22.41 | 21025 |
| 2023-11-10 | 19.28 | $22.39 | 10619 |
| 2023-11-09 | 18.99 | $22.11 | 10000 |
| 2023-11-08 | 18.70 | $22.05 | 8240 |
| 2023-11-07 | 18.46 | $22.51 | 10616 |
| 2023-11-06 | 18.25 | $22.02 | 5279 |
| 2023-11-03 | 18.03 | $21.97 | 28400 |
| 2023-11-02 | 17.83 | $20.70 | 29600 |
| 2023-11-01 | 17.71 | $18.80 | 13500 |
| 2023-10-31 | 17.70 | $18.87 | 8600 |
| 2023-10-30 | 17.70 | $19.04 | 8300 |
| 2023-10-27 | 17.69 | $18.91 | 4900 |
| 2023-10-26 | 17.73 | $19.30 | 15026 |
| 2023-10-25 | 17.78 | $18.40 | 26300 |
| 2023-10-24 | 17.91 | $17.51 | 14629 |
| 2023-10-23 | 18.14 | $16.85 | 29600 |
| 2023-10-20 | 18.42 | $16.37 | 23918 |
| 2023-10-19 | 18.74 | $16.76 | 14031 |
| 2023-10-18 | 19.08 | $16.84 | 28300 |
| 2023-10-17 | 19.43 | $17.14 | 18840 |
| 2023-10-16 | 19.74 | $17.00 | 27431 |
| 2023-10-13 | 20.03 | $16.67 | 28016 |
| 2023-10-12 | 20.37 | $16.24 | 60719 |
| 2023-10-11 | 20.70 | $17.26 | 32200 |
| 2023-10-10 | 20.97 | $18.31 | 43405 |
| 2023-10-09 | 21.21 | $17.60 | 16236 |
| 2023-10-06 | 21.50 | $18.09 | 27400 |
| 2023-10-05 | 21.73 | $18.33 | 30738 |
| 2023-10-04 | 21.98 | $18.42 | 49200 |
| 2023-10-03 | 22.20 | $18.89 | 63200 |
| 2023-10-02 | 22.47 | $18.96 | 16100 |
| 2023-09-29 | 22.74 | $19.64 | 31728 |
| 2023-09-28 | 22.96 | $20.35 | 24130 |
| 2023-09-27 | 23.21 | $21.01 | 22207 |
| 2023-09-26 | 23.41 | $22.03 | 11500 |
| 2023-09-25 | 23.48 | $22.46 | 11931 |
| 2023-09-22 | 23.52 | $22.76 | 10225 |
| 2023-09-21 | 23.54 | $23.61 | 6300 |
| 2023-09-20 | 23.52 | $23.79 | 4400 |
| 2023-09-19 | 23.50 | $23.30 | 10100 |
| 2023-09-18 | 23.54 | $22.91 | 7103 |
| 2023-09-15 | 23.61 | $23.39 | 40700 |
| 2023-09-14 | 23.64 | $22.87 | 5600 |
| 2023-09-13 | 23.71 | $22.61 | 8604 |
| 2023-09-12 | 23.80 | $23.20 | 2110 |
| 2023-09-11 | 23.86 | $23.28 | 4820 |
| 2023-09-08 | 23.96 | $22.83 | 3700 |
| 2023-09-07 | 24.07 | $23.35 | 37000 |
| 2023-09-06 | 24.14 | $22.80 | 5831 |
| 2023-09-05 | 24.24 | $24.25 | 4327 |
| 2023-09-01 | 24.26 | $24.38 | 5320 |
| 2023-08-31 | 24.27 | $24.04 | 9500 |
| 2023-08-30 | 24.31 | $25.24 | 3300 |
| 2023-08-29 | 24.26 | $25.03 | 4821 |
| 2023-08-28 | 24.21 | $23.55 | 5640 |
| 2023-08-25 | 24.24 | $23.20 | 2720 |
| 2023-08-24 | 24.28 | $23.18 | 6506 |
| 2023-08-23 | 24.31 | $23.21 | 6200 |
| 2023-08-22 | 24.33 | $23.32 | 5432 |
| 2023-08-21 | 24.34 | $24.12 | 3040 |
| 2023-08-18 | 24.30 | $24.30 | 4580 |
| 2023-08-17 | 24.26 | $24.05 | 5233 |
| 2023-08-16 | 24.20 | $24.30 | 5032 |
| 2023-08-15 | 24.09 | $24.30 | 2929 |
| 2023-08-14 | 23.97 | $24.55 | 5329 |
| 2023-08-11 | 23.83 | $25.17 | 4219 |
| 2023-08-10 | 23.66 | $25.07 | 5500 |
| 2023-08-09 | 23.50 | $24.73 | 4700 |
| 2023-08-08 | 23.36 | $24.81 | 4229 |
| 2023-08-07 | 23.23 | $24.60 | 5700 |
| 2023-08-04 | 23.12 | $24.65 | 2900 |
| 2023-08-03 | 22.99 | $24.83 | 7505 |
| 2023-08-02 | 22.86 | $24.30 | 9900 |
| 2023-08-01 | 22.77 | $23.95 | 4911 |
| 2023-07-31 | 22.72 | $24.25 | 12900 |
| 2023-07-28 | 22.66 | $23.99 | 17900 |
| 2023-07-27 | 22.62 | $23.75 | 28932 |
| 2023-07-26 | 22.59 | $23.51 | 9300 |
| 2023-07-25 | 22.57 | $23.47 | 10022 |
| 2023-07-24 | 22.57 | $23.44 | 5416 |
| 2023-07-21 | 22.57 | $23.40 | 16600 |
| 2023-07-20 | 22.59 | $22.94 | 12319 |
| 2023-07-19 | 22.64 | $22.10 | 19320 |
| 2023-07-18 | 22.76 | $21.98 | 12500 |
| 2023-07-17 | 22.87 | $21.75 | 4300 |
| 2023-07-14 | 23.00 | $21.69 | 4404 |
| 2023-07-13 | 23.12 | $21.87 | 16917 |
| 2023-07-12 | 23.25 | $21.90 | 6700 |
| 2023-07-11 | 23.35 | $22.20 | 6600 |
| 2023-07-10 | 23.43 | $22.37 | 6012 |
| 2023-07-07 | 23.50 | $22.19 | 41212 |
| 2023-07-06 | 23.51 | $22.23 | 21010 |
| 2023-07-05 | 23.47 | $22.42 | 6500 |
| 2023-07-03 | 23.41 | $23.00 | 10000 |
| 2023-06-30 | 23.32 | $23.00 | 15300 |
| 2023-06-29 | 23.22 | $23.23 | 12600 |
| 2023-06-28 | 23.10 | $23.19 | 16600 |
| 2023-06-27 | 22.97 | $23.00 | 17727 |
| 2023-06-26 | 22.87 | $23.50 | 33543 |
| 2023-06-23 | 22.73 | $23.34 | 798300 |
| 2023-06-22 | 22.60 | $23.90 | 32012 |
| 2023-06-21 | 22.45 | $24.03 | 37165 |
| 2023-06-20 | 22.29 | $24.34 | 24300 |
| 2023-06-16 | 22.12 | $24.30 | 27105 |
| 2023-06-15 | 21.95 | $24.32 | 15903 |
| 2023-06-14 | 21.80 | $24.15 | 14500 |
| 2023-06-13 | 21.65 | $24.31 | 13120 |
| 2023-06-12 | 21.48 | $24.00 | 17340 |
| 2023-06-09 | 21.34 | $23.76 | 14000 |
| 2023-06-08 | 21.21 | $23.69 | 18647 |
| 2023-06-07 | 21.09 | $22.39 | 20400 |
| 2023-06-06 | 21.03 | $21.55 | 11600 |
| 2023-06-05 | 21.03 | $21.15 | 10329 |
| 2023-06-02 | 21.06 | $21.23 | 18800 |
| 2023-06-01 | 21.07 | $20.95 | 5500 |
| 2023-05-31 | 21.10 | $20.85 | 5100 |
| 2023-05-30 | 21.19 | $20.70 | 9900 |
| 2023-05-26 | 21.36 | $20.96 | 3047 |
| 2023-05-25 | 21.52 | $20.67 | 3300 |
| 2023-05-24 | 21.72 | $20.83 | 3000 |
| 2023-05-23 | 21.88 | $20.79 | 9905 |
| 2023-05-22 | 22.08 | $20.80 | 6424 |
| 2023-05-19 | 22.30 | $20.92 | 13500 |
| 2023-05-18 | 22.51 | $21.07 | 10824 |
| 2023-05-17 | 22.73 | $21.17 | 7200 |
| 2023-05-16 | 22.93 | $21.13 | 5144 |
| 2023-05-15 | 23.14 | $20.94 | 4600 |
| 2023-05-12 | 23.37 | $21.15 | 6741 |
| 2023-05-11 | 23.60 | $21.25 | 2600 |
| 2023-05-10 | 23.82 | $21.29 | 16000 |
| 2023-05-09 | 24.04 | $21.22 | 10700 |
| 2023-05-08 | 24.26 | $21.58 | 4400 |
| 2023-05-05 | 24.48 | $21.60 | 16643 |
| 2023-05-04 | 24.67 | $21.55 | 15800 |
| 2023-05-03 | 24.85 | $21.54 | 12104 |
| 2023-05-02 | 25.05 | $22.60 | 6737 |
| 2023-05-01 | 25.21 | $24.15 | 1934 |
| 2023-04-28 | 25.26 | $24.23 | 13945 |
| 2023-04-27 | 25.32 | $24.50 | 2447 |
| 2023-04-26 | 25.36 | $24.21 | 21000 |
| 2023-04-25 | 25.44 | $24.77 | 7231 |
| 2023-04-24 | 25.49 | $25.04 | 7800 |
| 2023-04-21 | 25.53 | $25.20 | 8000 |
| 2023-04-20 | 25.56 | $25.40 | 6100 |
| 2023-04-19 | 25.58 | $25.20 | 5202 |
| 2023-04-18 | 25.64 | $25.28 | 8800 |
| 2023-04-17 | 25.69 | $25.64 | 8200 |
| 2023-04-14 | 25.73 | $25.68 | 8500 |
| 2023-04-13 | 25.78 | $25.75 | 6200 |
| 2023-04-12 | 25.80 | $25.69 | 9800 |
| 2023-04-11 | 25.83 | $25.66 | 15600 |
| 2023-04-10 | 25.90 | $25.97 | 6101 |
| 2023-04-06 | 25.99 | $25.40 | 5000 |
| 2023-04-05 | 26.12 | $25.16 | 8700 |
| 2023-04-04 | 26.27 | $25.46 | 6233 |
| 2023-04-03 | 26.42 | $25.77 | 6713 |
| 2023-03-31 | 26.55 | $25.24 | 16201 |
| 2023-03-30 | 26.72 | $25.28 | 8802 |
| 2023-03-29 | 26.89 | $25.46 | 12428 |
| 2023-03-28 | 27.05 | $25.66 | 10211 |
| 2023-03-27 | 27.19 | $25.82 | 6416 |
| 2023-03-24 | 27.31 | $25.82 | 14025 |
| 2023-03-23 | 27.44 | $25.95 | 17311 |
| 2023-03-22 | 27.55 | $25.70 | 17808 |
| 2023-03-21 | 27.68 | $26.35 | 3127 |
| 2023-03-20 | 27.78 | $26.29 | 13300 |
| 2023-03-17 | 27.89 | $26.40 | 8200 |
| 2023-03-16 | 27.98 | $26.75 | 9830 |
| 2023-03-15 | 28.06 | $26.15 | 17100 |
| 2023-03-14 | 28.18 | $26.31 | 13737 |
| 2023-03-13 | 28.28 | $26.96 | 10847 |
| 2023-03-10 | 28.34 | $27.80 | 12730 |
| 2023-03-09 | 28.35 | $28.00 | 15300 |
| 2023-03-08 | 28.37 | $28.30 | 12900 |
| 2023-03-07 | 28.37 | $28.35 | 24100 |
| 2023-03-06 | 28.37 | $28.36 | 7426 |
| 2023-03-03 | 28.38 | $28.70 | 11600 |
| 2023-03-02 | 28.39 | $28.60 | 2900 |
| 2023-03-01 | 28.38 | $28.71 | 5900 |
| 2023-02-28 | 28.39 | $28.44 | 2814 |
| 2023-02-27 | 28.38 | $28.29 | 1800 |
| 2023-02-24 | 28.38 | $28.35 | 7400 |
| 2023-02-23 | 28.38 | $28.28 | 1346 |
| 2023-02-22 | 28.38 | $28.30 | 21200 |
| 2023-02-21 | 28.35 | $28.33 | 2100 |
| 2023-02-17 | 28.32 | $28.34 | 3214 |
| 2023-02-16 | 28.29 | $28.27 | 16900 |
| 2023-02-15 | 28.27 | $28.29 | 12400 |
| 2023-02-14 | 28.25 | $28.53 | 9500 |
| 2023-02-13 | 28.22 | $28.39 | 4900 |
| 2023-02-10 | 28.21 | $28.21 | 6622 |
| 2023-02-09 | 28.20 | $28.02 | 15400 |
| 2023-02-08 | 28.20 | $28.28 | 8500 |
| 2023-02-07 | 28.20 | $28.38 | 3500 |
| 2023-02-06 | 28.20 | $28.31 | 2700 |
| 2023-02-03 | 28.17 | $28.55 | 8200 |
| 2023-02-02 | 28.14 | $28.87 | 6700 |
| 2023-02-01 | 28.09 | $28.44 | 9419 |
| 2023-01-31 | 28.07 | $28.84 | 8300 |
| 2023-01-30 | 28.08 | $28.38 | 8225 |
| 2023-01-27 | 28.05 | $28.30 | 6700 |
| 2023-01-26 | 28.02 | $28.30 | 6400 |
| 2023-01-25 | 27.97 | $28.26 | 22625 |
| 2023-01-24 | 27.92 | $27.74 | 3843 |
| 2023-01-23 | 27.87 | $27.75 | 6500 |
| 2023-01-20 | 27.81 | $27.76 | 10900 |
| 2023-01-19 | 27.71 | $27.70 | 8700 |
| 2023-01-18 | 27.59 | $27.98 | 13240 |
| 2023-01-17 | 27.43 | $28.00 | 1817 |
| 2023-01-13 | 27.28 | $28.16 | 6302 |
| 2023-01-12 | 27.11 | $28.01 | 4500 |
| 2023-01-11 | 26.98 | $28.05 | 7800 |
| 2023-01-10 | 26.85 | $28.17 | 4700 |
| 2023-01-09 | 26.69 | $28.40 | 8800 |
| 2023-01-06 | 26.49 | $27.75 | 7000 |
| 2023-01-05 | 26.31 | $27.90 | 926 |
| 2023-01-04 | 26.13 | $28.00 | 12900 |
| 2023-01-03 | 25.93 | $28.02 | 12922 |
| 2022-12-30 | 25.74 | $29.00 | 17613 |
| 2022-12-29 | 25.46 | $27.80 | 3900 |
| 2022-12-28 | 25.21 | $27.68 | 3306 |
| 2022-12-27 | 24.93 | $27.29 | 24126 |
| 2022-12-23 | 24.64 | $27.20 | 4733 |
| 2022-12-22 | 24.38 | $26.79 | 6432 |
| 2022-12-21 | 24.14 | $26.55 | 11540 |
| 2022-12-20 | 23.93 | $25.76 | 6543 |
| 2022-12-19 | 23.77 | $25.26 | 6910 |
| 2022-12-16 | 23.64 | $24.75 | 8700 |
| 2022-12-15 | 23.54 | $25.00 | 2000 |
| 2022-12-14 | 23.44 | $24.90 | 3449 |
| 2022-12-13 | 23.32 | $25.25 | 17700 |
| 2022-12-12 | 23.17 | $25.51 | 7309 |
| 2022-12-09 | 23.02 | $25.07 | 11600 |
| 2022-12-08 | 22.90 | $24.30 | 4000 |
| 2022-12-07 | 22.81 | $24.26 | 6122 |
| 2022-12-06 | 22.72 | $24.15 | 8900 |
| 2022-12-05 | 22.65 | $24.10 | 6700 |
| 2022-12-02 | 22.58 | $24.14 | 6326 |
| 2022-12-01 | 22.50 | $23.53 | 18023 |
| 2022-11-30 | 22.43 | $22.70 | 13700 |
| 2022-11-29 | 22.40 | $22.11 | 38308 |
| 2022-11-28 | 22.40 | $21.50 | 12800 |
| 2022-11-25 | 22.46 | $21.89 | 2812 |
| 2022-11-23 | 22.53 | $22.05 | 18600 |
| 2022-11-22 | 22.57 | $22.41 | 11121 |
| 2022-11-21 | 22.55 | $22.50 | 71247 |
| 2022-11-18 | 22.54 | $22.70 | 1002 |
| 2022-11-17 | 22.52 | $22.79 | 6519 |
| 2022-11-16 | 22.48 | $22.85 | 1620 |
| 2022-11-15 | 22.44 | $22.50 | 28806 |
| 2022-11-14 | 22.44 | $22.40 | 2300 |
| 2022-11-11 | 22.40 | $22.40 | 8404 |
| 2022-11-10 | 22.36 | $22.69 | 3400 |
| 2022-11-09 | 22.31 | $22.50 | 3800 |
| 2022-11-08 | 22.27 | $22.55 | 5311 |
| 2022-11-07 | 22.25 | $22.68 | 1310 |
| 2022-11-04 | 22.22 | $22.75 | 625 |
| 2022-11-03 | 22.18 | $22.40 | 806 |
| 2022-11-02 | 22.17 | $22.31 | 2850 |
| 2022-11-01 | 22.14 | $22.02 | 1432 |
| 2022-10-31 | 22.17 | $22.12 | 4036 |
| 2022-10-28 | 22.17 | $22.75 | 2437 |
| 2022-10-27 | 22.12 | $23.24 | 340 |
| 2022-10-26 | 22.04 | $22.82 | 1940 |
| 2022-10-25 | 21.98 | $22.05 | 1500 |
| 2022-10-24 | 21.96 | $22.25 | — |
| 2022-10-21 | 21.94 | $22.25 | 1900 |
| 2022-10-20 | 21.92 | $22.15 | 2004 |
| 2022-10-19 | 21.94 | $22.06 | 1541 |
| 2022-10-18 | 21.91 | $22.45 | 10203 |
| 2022-10-17 | 21.86 | $21.64 | 1643 |
| 2022-10-14 | 21.86 | $21.50 | 6900 |
| 2022-10-13 | 21.86 | $21.67 | 4500 |
| 2022-10-12 | 21.84 | $21.69 | 11100 |
| 2022-10-11 | 21.82 | $22.20 | 1234 |
| 2022-10-10 | 21.79 | $22.00 | 1400 |
| 2022-10-07 | 21.80 | $22.00 | 300 |
| 2022-10-06 | 21.80 | $22.20 | 3800 |
| 2022-10-05 | 21.80 | $21.82 | 5035 |
| 2022-10-04 | 21.82 | $22.51 | 3100 |
| 2022-10-03 | 21.80 | $22.10 | 8100 |
| 2022-09-30 | 21.77 | $21.72 | 19344 |
| 2022-09-29 | 21.77 | $21.69 | 9925 |
| 2022-09-28 | 21.77 | $21.70 | 29631 |
| 2022-09-27 | 21.76 | $21.67 | 10900 |
| 2022-09-26 | 21.76 | $21.84 | 9100 |
| 2022-09-23 | 21.75 | $21.84 | 3100 |
| 2022-09-22 | 21.77 | $22.45 | 3800 |
| 2022-09-21 | 21.74 | $21.45 | 9227 |
| 2022-09-20 | 21.78 | $21.55 | 16500 |
| 2022-09-19 | 21.82 | $21.50 | 3905 |
| 2022-09-16 | 21.85 | $21.51 | 16400 |
| 2022-09-15 | 21.83 | $21.40 | 12400 |
| 2022-09-14 | 21.82 | $21.24 | 7920 |
| 2022-09-13 | 21.84 | $21.70 | 6700 |
| 2022-09-12 | 21.83 | $22.02 | 1626 |
| 2022-09-09 | 21.83 | $22.18 | 3013 |
| 2022-09-08 | 21.81 | $22.07 | 5200 |
| 2022-09-07 | 21.77 | $22.22 | 5400 |
| 2022-09-06 | 21.72 | $22.16 | 6300 |
| 2022-09-02 | 21.67 | $21.45 | 341 |
| 2022-09-01 | 21.65 | $21.85 | 3430 |
| 2022-08-31 | 21.63 | $21.69 | 4000 |
| 2022-08-30 | 21.60 | $21.50 | 714 |
| 2022-08-29 | 21.58 | $21.48 | 2500 |
| 2022-08-26 | 21.57 | $21.78 | 1400 |
| 2022-08-25 | 21.53 | $22.10 | 11315 |
| 2022-08-24 | 21.46 | $21.95 | 7500 |
| 2022-08-23 | 21.39 | $22.31 | 1700 |
| 2022-08-22 | 21.30 | $22.30 | 5643 |
| 2022-08-19 | 21.21 | $22.08 | 1900 |
| 2022-08-18 | 21.12 | $21.02 | 4912 |
| 2022-08-17 | 21.07 | $21.31 | 840 |
| 2022-08-16 | 20.99 | $21.60 | 900 |
| 2022-08-15 | 20.90 | $21.59 | 13600 |
| 2022-08-12 | 20.81 | $21.92 | 5411 |
| 2022-08-11 | 20.69 | $21.87 | 1141 |
| 2022-08-10 | 20.59 | $21.23 | 3200 |
| 2022-08-09 | 20.52 | $21.20 | 3200 |
| 2022-08-08 | 20.49 | $21.10 | 500 |
| 2022-08-05 | 20.46 | $21.10 | 236 |
| 2022-08-04 | 20.44 | $21.48 | 2600 |
| 2022-08-03 | 20.36 | $21.09 | 8300 |
| 2022-08-02 | 20.29 | $21.09 | 6300 |
| 2022-08-01 | 20.23 | $21.20 | 5443 |
| 2022-07-29 | 20.21 | $20.98 | 2100 |
| 2022-07-28 | 20.17 | $20.83 | 2434 |
| 2022-07-27 | 20.11 | $20.57 | 3859 |
| 2022-07-26 | 20.08 | $20.41 | 1000 |
| 2022-07-25 | 20.04 | $20.50 | 1948 |
| 2022-07-22 | 20.00 | $20.40 | 12200 |
| 2022-07-21 | 19.96 | $20.00 | 47800 |
| 2022-07-20 | 19.95 | $19.66 | 1605 |
| 2022-07-19 | 19.98 | $19.70 | 2315 |
| 2022-07-18 | 19.99 | $19.88 | 1500 |
| 2022-07-15 | 19.99 | $19.60 | 1929 |
| 2022-07-14 | 20.00 | $19.70 | 3600 |
| 2022-07-13 | 20.02 | $19.98 | 7532 |
| 2022-07-12 | 20.03 | $20.52 | 1300 |
| 2022-07-11 | 20.09 | $20.45 | 1647 |
| 2022-07-08 | 20.15 | $20.66 | 8400 |
| 2022-07-07 | 20.20 | $19.90 | 1400 |
| 2022-07-06 | 20.29 | $19.81 | 7600 |
| 2022-07-05 | 20.39 | $19.87 | 2100 |
| 2022-07-01 | 20.49 | $20.80 | 3315 |
| 2022-06-30 | 20.55 | $20.14 | 23915 |
| 2022-06-29 | 20.62 | $19.74 | 3225 |
| 2022-06-28 | 20.72 | $19.78 | 3300 |
| 2022-06-27 | 20.81 | $19.79 | 1313 |
| 2022-06-24 | 20.87 | $19.57 | 3012 |
| 2022-06-23 | 20.94 | $19.60 | 1600 |
| 2022-06-22 | 21.06 | $19.94 | 6400 |
| 2022-06-21 | 21.18 | $20.25 | 9200 |
| 2022-06-17 | 21.24 | $19.85 | 6308 |
| 2022-06-16 | 21.32 | $19.79 | 2500 |
| 2022-06-15 | 21.35 | $19.90 | 8243 |
| 2022-06-14 | 21.44 | $20.05 | 8906 |
| 2022-06-13 | 21.48 | $20.26 | 12700 |
| 2022-06-10 | 21.59 | $21.60 | 3225 |
| 2022-06-09 | 21.63 | $21.70 | 1000 |
| 2022-06-08 | 21.68 | $21.69 | 8924 |
| 2022-06-07 | 21.73 | $21.71 | 3800 |
| 2022-06-06 | 21.83 | $21.75 | 2300 |
| 2022-06-03 | 21.95 | $21.92 | 1925 |
| 2022-06-02 | 22.07 | $21.95 | 2100 |
| 2022-06-01 | 22.19 | $21.64 | 4544 |
| 2022-05-31 | 22.33 | $21.63 | 1200 |
| 2022-05-27 | 22.47 | $21.65 | 2015 |
| 2022-05-26 | 22.64 | $21.04 | 5100 |
| 2022-05-25 | 22.86 | $20.80 | 17023 |
| 2022-05-24 | 23.04 | $22.10 | 3412 |
| 2022-05-23 | 23.13 | $22.41 | 1700 |
| 2022-05-20 | 23.22 | $21.40 | 9900 |
| 2022-05-19 | 23.38 | $21.41 | 32100 |
| 2022-05-18 | 23.54 | $20.46 | 43805 |
| 2022-05-17 | 23.73 | $21.55 | 18140 |
| 2022-05-16 | 23.87 | $21.00 | 45047 |
| 2022-05-13 | 24.04 | $22.41 | 3400 |
| 2022-05-12 | 24.15 | $22.39 | 7630 |
| 2022-05-11 | 24.24 | $22.65 | 6011 |
| 2022-05-10 | 24.34 | $22.81 | 17300 |
| 2022-05-09 | 24.44 | $23.55 | 9124 |
| 2022-05-06 | 24.50 | $24.30 | 2200 |
| 2022-05-05 | 24.53 | $24.20 | 2000 |
| 2022-05-04 | 24.55 | $24.40 | 1200 |
| 2022-05-03 | 24.57 | $24.39 | 149 |
| 2022-05-02 | 24.59 | $24.49 | 1300 |
| 2022-04-29 | 24.60 | $24.94 | 1600 |
| 2022-04-28 | 24.61 | $25.47 | 8818 |
| 2022-04-27 | 24.59 | $24.50 | 1600 |
| 2022-04-26 | 24.60 | $23.80 | 215 |
| 2022-04-25 | 24.66 | $24.20 | 9400 |
| 2022-04-22 | 24.69 | $24.64 | 300 |
| 2022-04-21 | 24.70 | $24.65 | 7249 |
| 2022-04-20 | 24.71 | $24.28 | 2800 |
| 2022-04-19 | 24.76 | $24.37 | 4914 |
| 2022-04-18 | 24.80 | $24.41 | 6200 |
| 2022-04-14 | 24.85 | $24.48 | 800 |
| 2022-04-13 | 24.89 | $24.27 | 7636 |
| 2022-04-12 | 24.94 | $24.58 | 3421 |
| 2022-04-11 | 24.97 | $24.89 | 2234 |
| 2022-04-08 | 25.00 | $24.75 | 300 |
| 2022-04-07 | 25.04 | $24.90 | 800 |
| 2022-04-06 | 25.07 | $24.60 | 2322 |
| 2022-04-05 | 25.11 | $24.75 | 400 |
| 2022-04-04 | 25.15 | $24.80 | 5800 |
| 2022-04-01 | 25.16 | $24.76 | 3400 |
| 2022-03-31 | 25.20 | $25.06 | 8409 |
| 2022-03-30 | 25.24 | $25.14 | 700 |
| 2022-03-29 | 25.28 | $24.72 | 5446 |
| 2022-03-28 | 25.33 | $24.87 | 3034 |
| 2022-03-25 | 25.36 | $24.82 | 1400 |
| 2022-03-24 | 25.39 | $24.88 | 2300 |
| 2022-03-23 | 25.40 | $24.88 | 10011 |
| 2022-03-22 | 25.44 | $25.27 | 1600 |
| 2022-03-21 | 25.46 | $25.21 | 5500 |
| 2022-03-18 | 25.47 | $25.35 | 2333 |
| 2022-03-17 | 25.50 | $25.34 | 710 |
| 2022-03-16 | 25.53 | $25.18 | 1600 |
| 2022-03-15 | 25.59 | $25.20 | 5600 |
| 2022-03-14 | 25.63 | $25.51 | 3844 |
| 2022-03-11 | 25.65 | $25.50 | 1900 |
| 2022-03-10 | 25.68 | $25.50 | 1749 |
| 2022-03-09 | 25.71 | $25.49 | 9125 |
| 2022-03-08 | 25.73 | $25.45 | 4600 |
| 2022-03-07 | 25.76 | $25.12 | 1914 |
| 2022-03-04 | 25.80 | $25.55 | 500 |
| 2022-03-03 | 25.81 | $25.89 | 2224 |
| 2022-03-02 | 25.81 | $25.78 | 200 |
| 2022-03-01 | 25.83 | $25.78 | 2800 |
| 2022-02-28 | 25.84 | $25.46 | 1743 |
| 2022-02-25 | 25.88 | $25.41 | 2300 |
| 2022-02-24 | 25.91 | $25.11 | 2127 |
| 2022-02-23 | 25.95 | $25.65 | 1300 |
| 2022-02-22 | 25.98 | $25.70 | 2200 |
| 2022-02-18 | 25.98 | $25.40 | 2400 |
| 2022-02-17 | 26.02 | $26.03 | 1300 |
| 2022-02-16 | 26.03 | $25.91 | 843 |
| 2022-02-15 | 26.05 | $26.34 | 1200 |
| 2022-02-14 | 26.05 | $26.01 | 2900 |
| 2022-02-11 | 26.08 | $25.88 | 1700 |
| 2022-02-10 | 26.13 | $26.22 | 3739 |
| 2022-02-09 | 26.14 | $26.10 | 1221 |
| 2022-02-08 | 26.18 | $25.89 | 3105 |
| 2022-02-07 | 26.28 | $25.89 | 9500 |
| 2022-02-04 | 26.29 | $26.00 | 3008 |
| 2022-02-03 | 26.31 | $25.84 | 3005 |
| 2022-02-02 | 26.33 | $25.79 | 14815 |
| 2022-02-01 | 26.33 | $26.21 | 8600 |
| 2022-01-31 | 26.31 | $25.95 | 2100 |
| 2022-01-28 | 26.34 | $26.22 | 4705 |
| 2022-01-27 | 26.32 | $26.01 | 2846 |
| 2022-01-26 | 26.32 | $26.02 | 13900 |
| 2022-01-25 | 26.31 | $26.15 | 1000 |
| 2022-01-24 | 26.29 | $25.80 | 2800 |
| 2022-01-21 | 26.29 | $26.16 | 8029 |
| 2022-01-20 | 26.27 | $26.22 | 1941 |
| 2022-01-19 | 26.23 | $26.22 | 10525 |
| 2022-01-18 | 26.21 | $26.39 | 1400 |
| 2022-01-14 | 26.16 | $26.61 | 2037 |
| 2022-01-13 | 26.08 | $26.91 | 1100 |
| 2022-01-12 | 25.98 | $26.40 | 2200 |
| 2022-01-11 | 25.91 | $26.95 | 4529 |
| 2022-01-10 | 25.84 | $27.85 | 9300 |
| 2022-01-07 | 25.73 | $26.08 | 1746 |
| 2022-01-06 | 25.69 | $26.37 | 700 |
| 2022-01-05 | 25.65 | $26.36 | 6400 |
| 2022-01-04 | 25.59 | $25.80 | 7440 |
| 2022-01-03 | 25.57 | $25.73 | 12338 |
| 2021-12-31 | 25.56 | $26.49 | 7100 |
| 2021-12-30 | 25.51 | $25.93 | 7738 |
| 2021-12-29 | 25.46 | $26.05 | 13400 |
| 2021-12-28 | 25.43 | $25.69 | 10300 |
| 2021-12-27 | 25.42 | $25.85 | 6400 |
| 2021-12-23 | 25.41 | $25.81 | 3726 |
| 2021-12-22 | 25.43 | $25.65 | 5700 |
| 2021-12-21 | 25.44 | $25.44 | 1900 |
| 2021-12-20 | 25.46 | $25.80 | 4600 |
| 2021-12-17 | 25.46 | $25.33 | 8440 |
| 2021-12-16 | 25.51 | $25.09 | 9640 |
| 2021-12-15 | 25.54 | $24.90 | 7100 |
| 2021-12-14 | 25.58 | $25.10 | 17100 |
| 2021-12-13 | 25.61 | $25.41 | 10400 |
| 2021-12-10 | 25.64 | $25.64 | 4100 |
| 2021-12-09 | 25.65 | $25.32 | 2500 |
| 2021-12-08 | 25.66 | $25.60 | 3800 |
| 2021-12-07 | 25.67 | $25.09 | 11006 |
| 2021-12-06 | 25.72 | $25.57 | 8900 |
| 2021-12-03 | 25.74 | $25.50 | 59400 |
| 2021-12-02 | 25.76 | $25.34 | 638 |
| 2021-12-01 | 25.80 | $25.00 | 8222 |
| 2021-11-30 | 25.86 | $25.37 | 2002 |
| 2021-11-29 | 25.87 | $25.52 | 3121 |
| 2021-11-26 | 25.85 | $25.81 | 2332 |
| 2021-11-24 | 25.82 | $26.08 | 1900 |
| 2021-11-23 | 25.78 | $25.90 | 1628 |
| 2021-11-22 | 25.77 | $25.88 | 1400 |
| 2021-11-19 | 25.74 | $25.82 | 2300 |
| 2021-11-18 | 25.70 | $26.23 | 1147 |
| 2021-11-17 | 25.65 | $25.65 | 2718 |
| 2021-11-16 | 25.64 | $25.78 | 77500 |
| 2021-11-15 | 25.62 | $25.75 | 2500 |
| 2021-11-12 | 25.58 | $26.04 | 9012 |
| 2021-11-11 | 25.53 | $25.65 | — |
| 2021-11-10 | 25.48 | $25.65 | 13200 |
| 2021-11-09 | 25.43 | $25.79 | 2821 |
| 2021-11-08 | 25.36 | $25.99 | — |
| 2021-11-05 | 25.29 | $25.99 | 1100 |
| 2021-11-04 | 25.21 | $25.96 | 1110 |
| 2021-11-03 | 25.14 | $26.23 | 6600 |
| 2021-11-02 | 25.04 | $26.18 | 10930 |
| 2021-11-01 | 24.96 | $25.45 | 4643 |
| 2021-10-29 | 24.90 | $25.26 | 4707 |
| 2021-10-28 | 24.87 | $25.12 | 1000 |
| 2021-10-27 | 24.85 | $25.31 | 2628 |
| 2021-10-26 | 24.82 | $25.70 | 1805 |
| 2021-10-25 | 24.79 | $25.24 | 4938 |
| 2021-10-22 | 24.77 | $25.05 | 2500 |
| 2021-10-21 | 24.77 | $25.24 | 2500 |
| 2021-10-20 | 24.75 | $25.42 | 1226 |
| 2021-10-19 | 24.73 | $25.40 | 4137 |
| 2021-10-18 | 24.72 | $25.00 | 3300 |
| 2021-10-15 | 24.71 | $24.91 | 12227 |
| 2021-10-14 | 24.75 | $24.79 | 17500 |
| 2021-10-13 | 24.77 | $24.48 | 4726 |
| 2021-10-12 | 24.81 | $24.47 | 15700 |
| 2021-10-11 | 24.82 | $24.50 | 4700 |
| 2021-10-08 | 24.85 | $24.50 | 4400 |
| 2021-10-07 | 24.89 | $24.46 | 5500 |
| 2021-10-06 | 24.92 | $24.30 | 2000 |
| 2021-10-05 | 24.96 | $24.50 | 6400 |
| 2021-10-04 | 24.99 | $24.41 | 10522 |
| 2021-10-01 | 25.01 | $24.50 | 9403 |
| 2021-09-30 | 25.02 | $24.75 | 8900 |
| 2021-09-29 | 25.01 | $24.75 | 10000 |
| 2021-09-28 | 25.00 | $25.06 | 6900 |
| 2021-09-27 | 24.97 | $24.97 | 3700 |
| 2021-09-24 | 24.92 | $24.93 | 518 |
| 2021-09-23 | 24.90 | $24.93 | 2500 |
| 2021-09-22 | 24.85 | $24.96 | 3741 |
| 2021-09-21 | 24.79 | $25.27 | 5949 |
| 2021-09-20 | 24.75 | $24.78 | 1500 |
| 2021-09-17 | 24.72 | $25.62 | 11000 |
| 2021-09-16 | 24.64 | $25.28 | 3812 |
| 2021-09-15 | 24.58 | $25.35 | 2300 |
| 2021-09-14 | 24.53 | $24.62 | 7735 |
| 2021-09-13 | 24.50 | $25.12 | 4919 |
| 2021-09-10 | 24.46 | $25.16 | 9114 |
| 2021-09-09 | 24.40 | $25.05 | 4714 |
| 2021-09-08 | 24.35 | $25.25 | 5600 |
| 2021-09-07 | 24.29 | $25.10 | 3628 |
| 2021-09-03 | 24.24 | $24.70 | 6138 |
| 2021-09-02 | 24.23 | $24.65 | 5645 |
| 2021-09-01 | 24.22 | $24.69 | 3700 |
| 2021-08-31 | 24.20 | $24.53 | 3200 |
| 2021-08-30 | 24.20 | $24.39 | 11200 |
| 2021-08-27 | 24.22 | $24.08 | 11600 |
| 2021-08-26 | 24.21 | $24.37 | 8502 |
| 2021-08-25 | 24.19 | $24.03 | 6102 |
| 2021-08-24 | 24.19 | $23.82 | 9513 |
| 2021-08-23 | 24.20 | $24.36 | 5913 |
| 2021-08-20 | 24.20 | $24.23 | 8514 |
| 2021-08-19 | 24.23 | $24.10 | 4010 |
| 2021-08-18 | 24.26 | $23.98 | 1600 |
| 2021-08-17 | 24.31 | $24.29 | 3700 |
| 2021-08-16 | 24.33 | $24.14 | 7700 |
| 2021-08-13 | 24.33 | $24.20 | 1500 |
| 2021-08-12 | 24.33 | $24.00 | 1600 |
| 2021-08-11 | 24.39 | $24.00 | 10829 |
| 2021-08-10 | 24.39 | $24.05 | 5847 |
| 2021-08-09 | 24.40 | $24.10 | 5723 |
| 2021-08-06 | 24.43 | $24.50 | 4437 |
| 2021-08-05 | 24.41 | $24.44 | 3137 |
| 2021-08-04 | 24.39 | $24.39 | 3243 |
| 2021-08-03 | 24.39 | $24.60 | 4000 |
| 2021-08-02 | 24.38 | $24.70 | 5716 |
| 2021-07-30 | 24.40 | $23.87 | 1600 |
| 2021-07-29 | 24.47 | $23.94 | 7800 |
| 2021-07-28 | 24.48 | $23.99 | 11300 |
| 2021-07-27 | 24.48 | $24.02 | 11000 |
| 2021-07-26 | 24.49 | $24.48 | 5407 |
| 2021-07-23 | 24.44 | $24.80 | 3515 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.38
2026-07-21
Close Price
$34.59
Vol: 150567
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.17
Average
26.79
Maximum
36.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.38 | $34.59 | 150567 |
| 2026-07-20 | 33.25 | $33.94 | 123533 |
| 2026-07-17 | 33.18 | $33.93 | 129800 |
| 2026-07-16 | 33.10 | $34.62 | 70900 |
| 2026-07-15 | 32.94 | $33.56 | 80500 |
| 2026-07-14 | 32.88 | $32.89 | 49812 |
| 2026-07-13 | 32.87 | $33.30 | 104000 |
| 2026-07-10 | 32.83 | $32.98 | 85500 |
| 2026-07-09 | 32.81 | $32.76 | 104000 |
| 2026-07-08 | 32.82 | $32.42 | 54626 |
| 2026-07-07 | 32.86 | $33.15 | 66230 |
| 2026-07-06 | 32.83 | $33.36 | 79631 |
| 2026-07-02 | 32.77 | $33.92 | 87615 |
| 2026-07-01 | 32.65 | $34.41 | 130713 |
| 2026-06-30 | 32.47 | $34.00 | 177200 |
| 2026-06-29 | 32.31 | $33.86 | 137400 |
| 2026-06-26 | 32.14 | $32.88 | 431200 |
| 2026-06-25 | 32.07 | $32.77 | 74500 |
| 2026-06-24 | 31.99 | $33.09 | 96121 |
| 2026-06-23 | 31.88 | $32.68 | 72400 |
| 2026-06-22 | 31.79 | $32.08 | 70228 |
| 2026-06-18 | 31.76 | $31.87 | 249330 |
| 2026-06-17 | 31.75 | $32.18 | 107700 |
| 2026-06-16 | 31.70 | $32.08 | 103937 |
| 2026-06-15 | 31.67 | $31.93 | 65500 |
| 2026-06-12 | 31.64 | $32.57 | 82300 |
| 2026-06-11 | 31.54 | $32.42 | 72200 |
| 2026-06-10 | 31.45 | $32.57 | 102100 |
| 2026-06-09 | 31.33 | $32.40 | 81600 |
| 2026-06-08 | 31.22 | $32.02 | 63131 |
| 2026-06-05 | 31.13 | $31.78 | 69541 |
| 2026-06-04 | 31.06 | $31.37 | 78800 |
| 2026-06-03 | 31.03 | $30.52 | 86000 |
| 2026-06-02 | 31.08 | $31.60 | 120600 |
| 2026-06-01 | 31.03 | $31.00 | 126300 |
| 2026-05-29 | 31.03 | $31.40 | 77731 |
| 2026-05-28 | 30.99 | $31.42 | 69600 |
| 2026-05-27 | 30.95 | $31.57 | 62000 |
| 2026-05-26 | 30.88 | $31.87 | 98845 |
| 2026-05-22 | 30.78 | $31.44 | 103000 |
| 2026-05-21 | 30.71 | $31.61 | 100435 |
| 2026-05-20 | 30.62 | $31.35 | 86108 |
| 2026-05-19 | 30.54 | $30.88 | 55400 |
| 2026-05-18 | 30.50 | $30.84 | 55100 |
| 2026-05-15 | 30.47 | $30.27 | 74416 |
| 2026-05-14 | 30.49 | $30.46 | 45300 |
| 2026-05-13 | 30.49 | $30.42 | 46830 |
| 2026-05-12 | 30.50 | $30.87 | 54039 |
| 2026-05-11 | 30.46 | $30.94 | 44600 |
| 2026-05-08 | 30.41 | $31.48 | 55000 |
| 2026-05-07 | 30.30 | $31.50 | 72800 |
| 2026-05-06 | 30.17 | $31.16 | 81400 |
| 2026-05-05 | 30.07 | $30.85 | 53500 |
| 2026-05-04 | 29.98 | $30.23 | 77900 |
| 2026-05-01 | 29.96 | $30.60 | 65100 |
| 2026-04-30 | 29.89 | $30.03 | 68700 |
| 2026-04-29 | 29.88 | $30.07 | 56114 |
| 2026-04-28 | 29.86 | $30.73 | 72500 |
| 2026-04-27 | 29.76 | $30.15 | 54000 |
| 2026-04-24 | 29.72 | $30.78 | 106000 |
| 2026-04-23 | 29.61 | $30.18 | 49703 |
| 2026-04-22 | 29.55 | $30.10 | 42230 |
| 2026-04-21 | 29.49 | $30.17 | 55812 |
| 2026-04-20 | 29.42 | $30.81 | 49329 |
| 2026-04-17 | 29.28 | $30.94 | 123122 |
| 2026-04-16 | 29.10 | $29.81 | 89400 |
| 2026-04-15 | 29.03 | $30.03 | 68348 |
| 2026-04-14 | 28.92 | $30.37 | 76800 |
| 2026-04-13 | 28.77 | $30.40 | 109627 |
| 2026-04-10 | 28.60 | $30.03 | 58308 |
| 2026-04-09 | 28.45 | $30.32 | 117000 |
| 2026-04-08 | 28.25 | $29.32 | 89300 |
| 2026-04-07 | 28.14 | $28.82 | 46300 |
| 2026-04-06 | 28.07 | $28.60 | 57629 |
| 2026-04-02 | 28.01 | $28.50 | 104241 |
| 2026-04-01 | 27.96 | $28.39 | 52300 |
| 2026-03-31 | 27.91 | $28.12 | 73933 |
| 2026-03-30 | 27.89 | $27.80 | 64936 |
| 2026-03-27 | 27.90 | $27.22 | 47640 |
| 2026-03-26 | 27.97 | $27.65 | 42204 |
| 2026-03-25 | 28.01 | $27.57 | 51312 |
| 2026-03-24 | 28.05 | $27.65 | 74800 |
| 2026-03-23 | 28.10 | $27.88 | 69947 |
| 2026-03-20 | 28.12 | $27.49 | 127620 |
| 2026-03-19 | 28.19 | $27.56 | 60561 |
| 2026-03-18 | 28.25 | $27.03 | 69316 |
| 2026-03-17 | 28.38 | $27.54 | 83100 |
| 2026-03-16 | 28.47 | $27.55 | 64100 |
| 2026-03-13 | 28.57 | $27.25 | 76839 |
| 2026-03-12 | 28.71 | $27.72 | 78931 |
| 2026-03-11 | 28.81 | $27.69 | 72618 |
| 2026-03-10 | 28.93 | $28.04 | 99433 |
| 2026-03-09 | 29.02 | $27.95 | 127828 |
| 2026-03-06 | 29.13 | $28.28 | 117507 |
| 2026-03-05 | 29.22 | $28.45 | 92906 |
| 2026-03-04 | 29.30 | $29.58 | 122927 |
| 2026-03-03 | 29.27 | $29.60 | 106830 |
| 2026-03-02 | 29.24 | $29.43 | 164347 |
| 2026-02-27 | 29.22 | $28.62 | 124314 |
| 2026-02-26 | 29.28 | $29.52 | 57900 |
| 2026-02-25 | 29.26 | $29.49 | 67500 |
| 2026-02-24 | 29.23 | $28.70 | 100214 |
| 2026-02-23 | 29.29 | $28.93 | 141500 |
| 2026-02-20 | 29.33 | $29.72 | 96600 |
| 2026-02-19 | 29.29 | $29.29 | 108300 |
| 2026-02-18 | 29.29 | $28.77 | 151721 |
| 2026-02-17 | 29.34 | $28.74 | 150601 |
| 2026-02-13 | 29.40 | $28.76 | 48500 |
| 2026-02-12 | 29.47 | $29.05 | 50704 |
| 2026-02-11 | 29.52 | $29.49 | 95600 |
| 2026-02-10 | 29.52 | $29.56 | 68748 |
| 2026-02-09 | 29.52 | $29.78 | 127000 |
| 2026-02-06 | 29.49 | $30.33 | 72600 |
| 2026-02-05 | 29.40 | $30.02 | 71812 |
| 2026-02-04 | 29.33 | $30.45 | 67100 |
| 2026-02-03 | 29.22 | $30.32 | 88500 |
| 2026-02-02 | 29.10 | $29.65 | 87816 |
| 2026-01-30 | 29.04 | $28.69 | 88500 |
| 2026-01-29 | 29.08 | $29.56 | 81600 |
| 2026-01-28 | 29.03 | $28.50 | 77100 |
| 2026-01-27 | 29.08 | $29.18 | 44712 |
| 2026-01-26 | 29.07 | $28.94 | 81500 |
| 2026-01-23 | 29.09 | $28.84 | 67849 |
| 2026-01-22 | 29.12 | $29.53 | 88900 |
| 2026-01-21 | 29.07 | $29.34 | 104902 |
| 2026-01-20 | 29.04 | $28.11 | 58400 |
| 2026-01-16 | 29.14 | $28.53 | 67111 |
| 2026-01-15 | 29.21 | $28.65 | 45400 |
| 2026-01-14 | 29.26 | $28.01 | 148500 |
| 2026-01-13 | 29.40 | $27.68 | 60318 |
| 2026-01-12 | 29.58 | $27.83 | 81400 |
| 2026-01-09 | 29.76 | $28.12 | 82100 |
| 2026-01-08 | 29.93 | $28.66 | 79700 |
| 2026-01-07 | 30.07 | $28.55 | 108447 |
| 2026-01-06 | 30.23 | $29.43 | 63600 |
| 2026-01-05 | 30.31 | $29.28 | 65800 |
| 2026-01-02 | 30.42 | $28.97 | 63342 |
| 2025-12-31 | 30.57 | $29.52 | 97400 |
| 2025-12-30 | 30.68 | $29.48 | 134018 |
| 2025-12-29 | 30.81 | $29.87 | 79028 |
| 2025-12-26 | 30.91 | $30.12 | 50700 |
| 2025-12-24 | 30.99 | $30.49 | 49945 |
| 2025-12-23 | 31.04 | $30.64 | 59500 |
| 2025-12-22 | 31.09 | $30.83 | 127145 |
| 2025-12-19 | 31.11 | $30.47 | 131900 |
| 2025-12-18 | 31.18 | $32.24 | 258942 |
| 2025-12-17 | 31.07 | $31.85 | 154428 |
| 2025-12-16 | 30.99 | $31.94 | 221036 |
| 2025-12-15 | 30.89 | $31.86 | 223728 |
| 2025-12-12 | 30.79 | $31.90 | 129000 |
| 2025-12-11 | 30.67 | $31.96 | 144200 |
| 2025-12-10 | 30.53 | $31.89 | 482119 |
| 2025-12-09 | 30.39 | $31.50 | 230409 |
| 2025-12-08 | 30.27 | $31.30 | 122000 |
| 2025-12-05 | 30.17 | $31.25 | 88400 |
| 2025-12-04 | 30.05 | $31.63 | 247700 |
| 2025-12-03 | 29.89 | $31.70 | 156427 |
| 2025-12-02 | 29.69 | $30.47 | 107146 |
| 2025-12-01 | 29.61 | $30.48 | 170300 |
| 2025-11-28 | 29.52 | $30.44 | 56227 |
| 2025-11-26 | 29.42 | $30.60 | 104500 |
| 2025-11-25 | 29.30 | $30.74 | 343840 |
| 2025-11-24 | 29.15 | $29.76 | 94000 |
| 2025-11-21 | 29.09 | $29.98 | 264901 |
| 2025-11-20 | 28.99 | $28.65 | 89303 |
| 2025-11-19 | 29.03 | $28.79 | 128600 |
| 2025-11-18 | 29.05 | $28.64 | 98105 |
| 2025-11-17 | 29.10 | $28.60 | 102026 |
| 2025-11-14 | 29.15 | $29.78 | 217615 |
| 2025-11-13 | 29.08 | $29.78 | 381800 |
| 2025-11-12 | 29.01 | $29.44 | 311926 |
| 2025-11-11 | 28.96 | $29.29 | 54300 |
| 2025-11-10 | 28.93 | $29.33 | 114300 |
| 2025-11-07 | 28.89 | $29.37 | 90300 |
| 2025-11-06 | 28.83 | $29.41 | 170307 |
| 2025-11-05 | 28.77 | $29.71 | 191400 |
| 2025-11-04 | 28.68 | $28.87 | 128200 |
| 2025-11-03 | 28.65 | $28.89 | 225430 |
| 2025-10-31 | 28.63 | $28.64 | 74136 |
| 2025-10-30 | 28.63 | $28.83 | 98716 |
| 2025-10-29 | 28.61 | $29.01 | 142900 |
| 2025-10-28 | 28.57 | $30.09 | 90500 |
| 2025-10-27 | 28.40 | $30.39 | 114200 |
| 2025-10-24 | 28.20 | $30.59 | 123146 |
| 2025-10-23 | 27.94 | $27.43 | 89300 |
| 2025-10-22 | 28.00 | $27.70 | 86700 |
| 2025-10-21 | 28.03 | $27.56 | 68330 |
| 2025-10-20 | 28.08 | $27.43 | 211300 |
| 2025-10-17 | 28.15 | $26.36 | 97900 |
| 2025-10-16 | 28.34 | $26.29 | 86700 |
| 2025-10-15 | 28.55 | $27.80 | 79695 |
| 2025-10-14 | 28.63 | $28.15 | 132300 |
| 2025-10-13 | 28.68 | $27.23 | 48400 |
| 2025-10-10 | 28.83 | $27.03 | 67640 |
| 2025-10-09 | 29.02 | $27.95 | 70837 |
| 2025-10-08 | 29.13 | $28.11 | 60839 |
| 2025-10-07 | 29.24 | $28.49 | 127849 |
| 2025-10-06 | 29.32 | $28.61 | 138200 |
| 2025-10-03 | 29.40 | $28.42 | 189913 |
| 2025-10-02 | 29.50 | $28.10 | 78100 |
| 2025-10-01 | 29.65 | $28.43 | 121549 |
| 2025-09-30 | 29.78 | $28.96 | 104800 |
| 2025-09-29 | 29.86 | $29.16 | 67800 |
| 2025-09-26 | 29.93 | $29.35 | 41107 |
| 2025-09-25 | 30.00 | $29.44 | 48100 |
| 2025-09-24 | 30.05 | $29.43 | 52708 |
| 2025-09-23 | 30.12 | $29.52 | 53100 |
| 2025-09-22 | 30.18 | $29.65 | 64845 |
| 2025-09-19 | 30.24 | $29.99 | 159600 |
| 2025-09-18 | 30.27 | $30.34 | 122500 |
| 2025-09-17 | 30.26 | $29.88 | 108201 |
| 2025-09-16 | 30.30 | $29.69 | 49245 |
| 2025-09-15 | 30.36 | $30.01 | 41300 |
| 2025-09-12 | 30.40 | $30.31 | 29500 |
| 2025-09-11 | 30.41 | $30.45 | 64110 |
| 2025-09-10 | 30.40 | $30.38 | 53700 |
| 2025-09-09 | 30.41 | $30.50 | 45349 |
| 2025-09-08 | 30.40 | $30.71 | 107011 |
| 2025-09-05 | 30.36 | $30.75 | 52600 |
| 2025-09-04 | 30.32 | $30.85 | 51939 |
| 2025-09-03 | 30.27 | $30.58 | 47500 |
| 2025-09-02 | 30.24 | $30.63 | 42423 |
| 2025-08-29 | 30.19 | $30.86 | 43400 |
| 2025-08-28 | 30.12 | $30.86 | 52700 |
| 2025-08-27 | 30.05 | $31.17 | 94921 |
| 2025-08-26 | 29.93 | $31.02 | 104805 |
| 2025-08-25 | 29.81 | $30.53 | 50529 |
| 2025-08-22 | 29.74 | $30.91 | 138900 |
| 2025-08-21 | 29.62 | $29.75 | 45117 |
| 2025-08-20 | 29.60 | $29.90 | 51909 |
| 2025-08-19 | 29.57 | $29.89 | 39600 |
| 2025-08-18 | 29.54 | $29.81 | 37214 |
| 2025-08-15 | 29.51 | $29.98 | 94900 |
| 2025-08-14 | 29.46 | $30.38 | 37916 |
| 2025-08-13 | 29.36 | $30.50 | 86442 |
| 2025-08-12 | 29.24 | $30.09 | 107540 |
| 2025-08-11 | 29.15 | $28.96 | 42600 |
| 2025-08-08 | 29.17 | $28.83 | 31323 |
| 2025-08-07 | 29.21 | $28.46 | 34246 |
| 2025-08-06 | 29.29 | $28.79 | 37300 |
| 2025-08-05 | 29.34 | $28.64 | 56826 |
| 2025-08-04 | 29.41 | $28.86 | 67506 |
| 2025-08-01 | 29.47 | $28.71 | 69208 |
| 2025-07-31 | 29.55 | $29.40 | 65922 |
| 2025-07-30 | 29.57 | $29.59 | 72200 |
| 2025-07-29 | 29.56 | $29.93 | 46200 |
| 2025-07-28 | 29.53 | $30.22 | 70900 |
| 2025-07-25 | 29.45 | $30.36 | 81710 |
| 2025-07-24 | 29.36 | $29.03 | 78322 |
| 2025-07-23 | 29.39 | $29.65 | 109006 |
| 2025-07-22 | 29.36 | $29.48 | 76714 |
| 2025-07-21 | 29.35 | $29.35 | 79200 |
| 2025-07-18 | 29.35 | $29.21 | 64932 |
| 2025-07-17 | 29.37 | $29.26 | 69103 |
| 2025-07-16 | 29.38 | $28.96 | 99747 |
| 2025-07-15 | 29.42 | $28.76 | 73212 |
| 2025-07-14 | 29.49 | $29.90 | 79212 |
| 2025-07-11 | 29.45 | $29.61 | 76832 |
| 2025-07-10 | 29.43 | $30.15 | 63113 |
| 2025-07-09 | 29.36 | $30.00 | 75740 |
| 2025-07-08 | 29.29 | $30.01 | 76200 |
| 2025-07-07 | 29.21 | $29.96 | 97907 |
| 2025-07-03 | 29.13 | $30.21 | 67908 |
| 2025-07-02 | 29.02 | $29.92 | 166425 |
| 2025-07-01 | 28.93 | $29.61 | 88729 |
| 2025-06-30 | 28.86 | $28.70 | 112420 |
| 2025-06-27 | 28.87 | $29.07 | 1.2M |
| 2025-06-26 | 28.85 | $29.17 | 73123 |
| 2025-06-25 | 28.82 | $28.83 | 72400 |
| 2025-06-24 | 28.82 | $29.13 | 129146 |
| 2025-06-23 | 28.78 | $28.50 | 206229 |
| 2025-06-20 | 28.81 | $27.89 | 538441 |
| 2025-06-18 | 28.91 | $27.81 | 147800 |
| 2025-06-17 | 29.03 | $27.50 | 109700 |
| 2025-06-16 | 29.19 | $27.95 | 93948 |
| 2025-06-13 | 29.32 | $28.20 | 100400 |
| 2025-06-12 | 29.43 | $29.51 | 76234 |
| 2025-06-11 | 29.43 | $29.94 | 77400 |
| 2025-06-10 | 29.37 | $29.95 | 82509 |
| 2025-06-09 | 29.31 | $29.95 | 132531 |
| 2025-06-06 | 29.24 | $29.31 | 121700 |
| 2025-06-05 | 29.24 | $28.49 | 73100 |
| 2025-06-04 | 29.31 | $28.71 | 42200 |
| 2025-06-03 | 29.38 | $29.34 | 37434 |
| 2025-06-02 | 29.38 | $29.11 | 53442 |
| 2025-05-30 | 29.41 | $29.58 | 52100 |
| 2025-05-29 | 29.39 | $29.54 | 45600 |
| 2025-05-28 | 29.38 | $29.52 | 53338 |
| 2025-05-27 | 29.36 | $29.99 | 55026 |
| 2025-05-23 | 29.30 | $29.37 | 78418 |
| 2025-05-22 | 29.29 | $29.61 | 48600 |
| 2025-05-21 | 29.26 | $29.74 | 57330 |
| 2025-05-20 | 29.20 | $30.49 | 60131 |
| 2025-05-19 | 29.07 | $30.51 | 135412 |
| 2025-05-16 | 28.92 | $30.38 | 131500 |
| 2025-05-15 | 28.76 | $30.15 | 61440 |
| 2025-05-14 | 28.62 | $30.04 | 50300 |
| 2025-05-13 | 28.47 | $30.25 | 60500 |
| 2025-05-12 | 28.28 | $30.08 | 61334 |
| 2025-05-09 | 28.09 | $29.01 | 42221 |
| 2025-05-08 | 27.99 | $29.09 | 55639 |
| 2025-05-07 | 27.88 | $28.39 | 80300 |
| 2025-05-06 | 27.82 | $28.47 | 41218 |
| 2025-05-05 | 27.76 | $28.72 | 72704 |
| 2025-05-02 | 27.66 | $29.05 | 73000 |
| 2025-05-01 | 27.51 | $28.76 | 67409 |
| 2025-04-30 | 27.38 | $28.43 | 76700 |
| 2025-04-29 | 27.27 | $28.14 | 55700 |
| 2025-04-28 | 27.17 | $27.64 | 55700 |
| 2025-04-25 | 27.12 | $27.49 | 44800 |
| 2025-04-24 | 27.09 | $27.55 | 36500 |
| 2025-04-23 | 27.04 | $27.44 | 46233 |
| 2025-04-22 | 26.99 | $27.03 | 109200 |
| 2025-04-21 | 26.99 | $26.25 | 74300 |
| 2025-04-17 | 27.07 | $26.39 | 59741 |
| 2025-04-16 | 27.14 | $26.00 | 47104 |
| 2025-04-15 | 27.26 | $26.15 | 47600 |
| 2025-04-14 | 27.38 | $25.36 | 41940 |
| 2025-04-11 | 27.59 | $25.18 | 43700 |
| 2025-04-10 | 27.84 | $25.50 | 44030 |
| 2025-04-09 | 28.09 | $26.55 | 133500 |
| 2025-04-08 | 28.25 | $25.65 | 107514 |
| 2025-04-07 | 28.53 | $26.17 | 77000 |
| 2025-04-04 | 28.77 | $26.12 | 75000 |
| 2025-04-03 | 29.05 | $26.09 | 47906 |
| 2025-04-02 | 29.37 | $28.40 | 30935 |
| 2025-04-01 | 29.47 | $28.38 | 65728 |
| 2025-03-31 | 29.58 | $28.77 | 113827 |
| 2025-03-28 | 29.67 | $28.76 | 145217 |
| 2025-03-27 | 29.76 | $29.21 | 46400 |
| 2025-03-26 | 29.82 | $29.28 | 23800 |
| 2025-03-25 | 29.88 | $29.38 | 39709 |
| 2025-03-24 | 29.93 | $29.64 | 45400 |
| 2025-03-21 | 29.96 | $28.51 | 87000 |
| 2025-03-20 | 30.11 | $28.95 | 36743 |
| 2025-03-19 | 30.24 | $28.87 | 39100 |
| 2025-03-18 | 30.38 | $28.72 | 43328 |
| 2025-03-17 | 30.56 | $28.69 | 45840 |
| 2025-03-14 | 30.75 | $28.59 | 45100 |
| 2025-03-13 | 30.98 | $28.52 | 54838 |
| 2025-03-12 | 31.24 | $29.11 | 35549 |
| 2025-03-11 | 31.46 | $29.07 | 55116 |
| 2025-03-10 | 31.71 | $29.35 | 62700 |
| 2025-03-07 | 31.96 | $30.61 | 59900 |
| 2025-03-06 | 32.11 | $30.68 | 52720 |
| 2025-03-05 | 32.26 | $30.91 | 49825 |
| 2025-03-04 | 32.40 | $31.36 | 100404 |
| 2025-03-03 | 32.51 | $31.75 | 83200 |
| 2025-02-28 | 32.59 | $31.79 | 44100 |
| 2025-02-27 | 32.67 | $31.67 | 21500 |
| 2025-02-26 | 32.77 | $31.82 | 39948 |
| 2025-02-25 | 32.88 | $31.82 | 31900 |
| 2025-02-24 | 32.99 | $31.80 | 24925 |
| 2025-02-21 | 33.11 | $31.91 | 37201 |
| 2025-02-20 | 33.24 | $32.23 | 33737 |
| 2025-02-19 | 33.34 | $32.55 | 46300 |
| 2025-02-18 | 33.43 | $32.63 | 60700 |
| 2025-02-14 | 33.51 | $32.53 | 57800 |
| 2025-02-13 | 33.61 | $32.76 | 93500 |
| 2025-02-12 | 33.70 | $32.93 | 25900 |
| 2025-02-11 | 33.79 | $33.28 | 30646 |
| 2025-02-10 | 33.84 | $33.11 | 9900 |
| 2025-02-07 | 33.92 | $33.25 | 19700 |
| 2025-02-06 | 33.99 | $33.54 | 26838 |
| 2025-02-05 | 34.03 | $33.30 | 25516 |
| 2025-02-04 | 34.11 | $33.11 | 13900 |
| 2025-02-03 | 34.22 | $33.10 | 17752 |
| 2025-01-31 | 34.33 | $33.51 | 27233 |
| 2025-01-30 | 34.42 | $33.86 | 11700 |
| 2025-01-29 | 34.48 | $33.70 | 21428 |
| 2025-01-28 | 34.56 | $33.80 | 14641 |
| 2025-01-27 | 34.64 | $34.13 | 24540 |
| 2025-01-24 | 34.69 | $34.30 | 26200 |
| 2025-01-23 | 34.74 | $34.56 | 17744 |
| 2025-01-22 | 34.75 | $34.44 | 15900 |
| 2025-01-21 | 34.79 | $35.15 | 15443 |
| 2025-01-17 | 34.75 | $34.69 | 18050 |
| 2025-01-16 | 34.76 | $34.56 | 22800 |
| 2025-01-15 | 34.78 | $34.83 | 18500 |
| 2025-01-14 | 34.77 | $33.98 | 26124 |
| 2025-01-13 | 34.85 | $33.02 | 17840 |
| 2025-01-10 | 35.05 | $32.76 | 29500 |
| 2025-01-08 | 35.29 | $33.84 | 42812 |
| 2025-01-07 | 35.44 | $33.76 | 26841 |
| 2025-01-06 | 35.62 | $34.41 | 37200 |
| 2025-01-03 | 35.74 | $35.10 | 24500 |
| 2025-01-02 | 35.81 | $34.64 | 35100 |
| 2024-12-31 | 35.94 | $35.64 | 23800 |
| 2024-12-30 | 35.97 | $35.63 | 18421 |
| 2024-12-27 | 36.00 | $35.42 | 21026 |
| 2024-12-26 | 36.06 | $36.25 | 18900 |
| 2024-12-24 | 36.04 | $35.69 | 14300 |
| 2024-12-23 | 36.08 | $35.31 | 35400 |
| 2024-12-20 | 36.16 | $35.89 | 119500 |
| 2024-12-19 | 36.19 | $34.27 | 16345 |
| 2024-12-18 | 36.39 | $34.63 | 39800 |
| 2024-12-17 | 36.58 | $36.26 | 26000 |
| 2024-12-16 | 36.61 | $36.59 | 19600 |
| 2024-12-13 | 36.62 | $36.56 | 15831 |
| 2024-12-12 | 36.62 | $37.04 | 17319 |
| 2024-12-11 | 36.58 | $37.52 | 21616 |
| 2024-12-10 | 36.48 | $37.36 | 26145 |
| 2024-12-09 | 36.38 | $37.19 | 24100 |
| 2024-12-06 | 36.30 | $37.51 | 29600 |
| 2024-12-05 | 36.17 | $37.71 | 19600 |
| 2024-12-04 | 36.01 | $37.10 | 18300 |
| 2024-12-03 | 35.90 | $37.04 | 22313 |
| 2024-12-02 | 35.78 | $37.25 | 26700 |
| 2024-11-29 | 35.62 | $37.48 | 9100 |
| 2024-11-27 | 35.42 | $37.27 | 16300 |
| 2024-11-26 | 35.23 | $36.83 | 17125 |
| 2024-11-25 | 35.06 | $36.71 | 28107 |
| 2024-11-22 | 34.89 | $36.75 | 37000 |
| 2024-11-21 | 34.69 | $36.50 | 60100 |
| 2024-11-20 | 34.50 | $35.83 | 13800 |
| 2024-11-19 | 34.36 | $35.88 | 19745 |
| 2024-11-18 | 34.20 | $35.43 | 32828 |
| 2024-11-15 | 34.07 | $35.54 | 33800 |
| 2024-11-14 | 33.92 | $35.59 | 28300 |
| 2024-11-13 | 33.74 | $35.87 | 33835 |
| 2024-11-12 | 33.52 | $36.00 | 35400 |
| 2024-11-11 | 33.26 | $35.90 | 28818 |
| 2024-11-08 | 32.98 | $35.50 | 24500 |
| 2024-11-07 | 32.71 | $35.37 | 31000 |
| 2024-11-06 | 32.44 | $35.86 | 71131 |
| 2024-11-05 | 32.07 | $32.99 | 30415 |
| 2024-11-04 | 31.98 | $32.60 | 37200 |
| 2024-11-01 | 31.91 | $32.98 | 32204 |
| 2024-10-31 | 31.80 | $33.17 | 26445 |
| 2024-10-30 | 31.66 | $33.19 | 20712 |
| 2024-10-29 | 31.50 | $32.91 | 32300 |
| 2024-10-28 | 31.35 | $33.08 | 29348 |
| 2024-10-25 | 31.16 | $33.18 | 35601 |
| 2024-10-24 | 30.95 | $33.86 | 102149 |
| 2024-10-23 | 30.65 | $31.04 | 30109 |
| 2024-10-22 | 30.60 | $31.00 | 33930 |
| 2024-10-21 | 30.56 | $30.92 | 27600 |
| 2024-10-18 | 30.52 | $31.84 | 45329 |
| 2024-10-17 | 30.39 | $31.84 | 37907 |
| 2024-10-16 | 30.23 | $31.43 | 48246 |
| 2024-10-15 | 30.11 | $30.90 | 49647 |
| 2024-10-14 | 30.02 | $30.49 | 25821 |
| 2024-10-11 | 29.97 | $30.60 | 36100 |
| 2024-10-10 | 29.91 | $29.17 | 23600 |
| 2024-10-09 | 29.99 | $29.23 | 21503 |
| 2024-10-08 | 30.07 | $29.22 | 34600 |
| 2024-10-07 | 30.15 | $29.14 | 13400 |
| 2024-10-04 | 30.26 | $29.44 | 27200 |
| 2024-10-03 | 30.35 | $29.69 | 15906 |
| 2024-10-02 | 30.42 | $29.99 | 18135 |
| 2024-10-01 | 30.46 | $30.03 | 29500 |
| 2024-09-30 | 30.51 | $30.91 | 44300 |
| 2024-09-27 | 30.47 | $30.66 | 32000 |
| 2024-09-26 | 30.45 | $30.69 | 23600 |
| 2024-09-25 | 30.42 | $30.50 | 27019 |
| 2024-09-24 | 30.41 | $30.82 | 30600 |
| 2024-09-23 | 30.37 | $31.51 | 30603 |
| 2024-09-20 | 30.25 | $31.70 | 263500 |
| 2024-09-19 | 30.09 | $31.92 | 43238 |
| 2024-09-18 | 29.90 | $30.90 | 43000 |
| 2024-09-17 | 29.80 | $30.91 | 70426 |
| 2024-09-16 | 29.68 | $30.19 | 48840 |
| 2024-09-13 | 29.63 | $29.99 | 20000 |
| 2024-09-12 | 29.59 | $30.00 | 17000 |
| 2024-09-11 | 29.55 | $30.12 | 15800 |
| 2024-09-10 | 29.49 | $30.21 | 23849 |
| 2024-09-09 | 29.41 | $30.42 | 24000 |
| 2024-09-06 | 29.30 | $30.21 | 23435 |
| 2024-09-05 | 29.21 | $30.70 | 31400 |
| 2024-09-04 | 29.05 | $30.71 | 46717 |
| 2024-09-03 | 28.87 | $31.19 | 72400 |
| 2024-08-30 | 28.63 | $31.15 | 66710 |
| 2024-08-29 | 28.37 | $30.48 | 94911 |
| 2024-08-28 | 28.14 | $29.65 | 26100 |
| 2024-08-27 | 27.98 | $30.00 | 39000 |
| 2024-08-26 | 27.77 | $30.02 | 77500 |
| 2024-08-23 | 27.54 | $29.33 | 47831 |
| 2024-08-22 | 27.35 | $27.91 | 16610 |
| 2024-08-21 | 27.29 | $27.75 | 10527 |
| 2024-08-20 | 27.24 | $27.71 | 4811 |
| 2024-08-19 | 27.19 | $27.68 | 19500 |
| 2024-08-16 | 27.14 | $27.47 | 19641 |
| 2024-08-15 | 27.10 | $27.37 | 23648 |
| 2024-08-14 | 27.08 | $26.77 | 7100 |
| 2024-08-13 | 27.11 | $26.82 | 7000 |
| 2024-08-12 | 27.14 | $26.60 | 14700 |
| 2024-08-09 | 27.19 | $26.80 | 7023 |
| 2024-08-08 | 27.24 | $26.84 | 9727 |
| 2024-08-07 | 27.28 | $26.56 | 11327 |
| 2024-08-06 | 27.35 | $26.48 | 16800 |
| 2024-08-05 | 27.44 | $26.36 | 18900 |
| 2024-08-02 | 27.56 | $27.09 | 23200 |
| 2024-08-01 | 27.61 | $27.48 | 21700 |
| 2024-07-31 | 27.62 | $27.50 | 43814 |
| 2024-07-30 | 27.63 | $27.33 | 19510 |
| 2024-07-29 | 27.67 | $27.20 | 25913 |
| 2024-07-26 | 27.72 | $26.98 | 22308 |
| 2024-07-25 | 27.79 | $25.58 | 80046 |
| 2024-07-24 | 28.03 | $29.76 | 22100 |
| 2024-07-23 | 27.84 | $30.72 | 11200 |
| 2024-07-22 | 27.54 | $27.66 | 11100 |
| 2024-07-19 | 27.53 | $27.48 | 7700 |
| 2024-07-18 | 27.53 | $27.60 | 30900 |
| 2024-07-17 | 27.53 | $28.39 | 17831 |
| 2024-07-16 | 27.44 | $31.45 | 12500 |
| 2024-07-15 | 27.01 | $29.15 | 9800 |
| 2024-07-12 | 26.79 | $26.48 | 12239 |
| 2024-07-11 | 26.82 | $28.70 | 10900 |
| 2024-07-10 | 26.62 | $26.60 | 3600 |
| 2024-07-09 | 26.63 | $25.94 | 2720 |
| 2024-07-08 | 26.70 | $25.67 | 10636 |
| 2024-07-05 | 26.81 | $25.12 | 36615 |
| 2024-07-03 | 26.98 | $28.68 | 1500 |
| 2024-07-02 | 26.80 | $28.70 | 4000 |
| 2024-07-01 | 26.60 | $27.90 | 11134 |
| 2024-06-28 | 26.47 | $28.65 | 77613 |
| 2024-06-27 | 26.24 | $27.28 | 9914 |
| 2024-06-26 | 26.13 | $26.51 | 10707 |
| 2024-06-25 | 26.09 | $26.52 | 3700 |
| 2024-06-24 | 26.04 | $27.09 | 5515 |
| 2024-06-21 | 25.93 | $26.25 | 19800 |
| 2024-06-20 | 25.90 | $26.23 | 8800 |
| 2024-06-18 | 25.86 | $26.02 | 12000 |
| 2024-06-17 | 25.85 | $25.98 | 4724 |
| 2024-06-14 | 25.83 | $25.76 | 4300 |
| 2024-06-13 | 25.84 | $26.21 | 3900 |
| 2024-06-12 | 25.80 | $26.16 | 10000 |
| 2024-06-11 | 25.77 | $26.35 | 9300 |
| 2024-06-10 | 25.70 | $26.24 | 8021 |
| 2024-06-07 | 25.65 | $25.78 | 3400 |
| 2024-06-06 | 25.63 | $25.60 | 3000 |
| 2024-06-05 | 25.64 | $25.73 | 3544 |
| 2024-06-04 | 25.63 | $24.73 | 3700 |
| 2024-06-03 | 25.72 | $25.41 | 5400 |
| 2024-05-31 | 25.76 | $24.68 | 12144 |
| 2024-05-30 | 25.87 | $25.90 | 40700 |
| 2024-05-29 | 25.87 | $25.29 | 6100 |
| 2024-05-28 | 25.93 | $25.75 | 7700 |
| 2024-05-24 | 25.95 | $25.50 | 8749 |
| 2024-05-23 | 25.99 | $24.75 | 15800 |
| 2024-05-22 | 26.12 | $27.17 | 14514 |
| 2024-05-21 | 26.01 | $27.63 | 3024 |
| 2024-05-20 | 25.84 | $27.61 | 5300 |
| 2024-05-17 | 25.66 | $28.19 | 6400 |
| 2024-05-16 | 25.39 | $27.30 | 4600 |
| 2024-05-15 | 25.19 | $26.64 | 5100 |
| 2024-05-14 | 25.04 | $25.50 | 3500 |
| 2024-05-13 | 24.99 | $25.30 | 1842 |
| 2024-05-10 | 24.96 | $25.35 | 2232 |
| 2024-05-09 | 24.91 | $24.89 | 7700 |
| 2024-05-08 | 24.92 | $25.10 | 3407 |
| 2024-05-07 | 24.90 | $25.17 | 45114 |
| 2024-05-06 | 24.87 | $25.75 | 4400 |
| 2024-05-03 | 24.78 | $25.74 | 2900 |
| 2024-05-02 | 24.67 | $25.45 | 8500 |
| 2024-05-01 | 24.59 | $25.78 | 5500 |
| 2024-04-30 | 24.47 | $24.86 | 8300 |
| 2024-04-29 | 24.43 | $25.04 | 4300 |
| 2024-04-26 | 24.36 | $24.40 | 5020 |
| 2024-04-25 | 24.36 | $23.77 | 10645 |
| 2024-04-24 | 24.42 | $24.06 | 6400 |
| 2024-04-23 | 24.46 | $25.17 | 3500 |
| 2024-04-22 | 24.38 | $24.16 | 7134 |
| 2024-04-19 | 24.40 | $24.11 | 5740 |
| 2024-04-18 | 24.44 | $22.70 | 9209 |
| 2024-04-17 | 24.62 | $23.48 | 5100 |
| 2024-04-16 | 24.74 | $23.39 | 5944 |
| 2024-04-15 | 24.88 | $22.71 | 8925 |
| 2024-04-12 | 25.11 | $22.19 | 3100 |
| 2024-04-11 | 25.42 | $22.79 | 19643 |
| 2024-04-10 | 25.69 | $22.50 | 14800 |
| 2024-04-09 | 26.03 | $25.39 | 1807 |
| 2024-04-08 | 26.09 | $25.25 | 8200 |
| 2024-04-05 | 26.18 | $25.26 | 11442 |
| 2024-04-04 | 26.28 | $26.30 | 5638 |
| 2024-04-03 | 26.28 | $26.29 | 10447 |
| 2024-04-02 | 26.28 | $26.40 | 5310 |
| 2024-04-01 | 26.26 | $26.80 | 17800 |
| 2024-03-28 | 26.21 | $27.35 | 10100 |
| 2024-03-27 | 26.09 | $26.48 | 8700 |
| 2024-03-26 | 26.05 | $25.14 | 4488 |
| 2024-03-25 | 26.14 | $25.40 | 2500 |
| 2024-03-22 | 26.22 | $25.40 | 4400 |
| 2024-03-21 | 26.31 | $25.90 | 14413 |
| 2024-03-20 | 26.35 | $26.30 | 5109 |
| 2024-03-19 | 26.36 | $25.74 | 3500 |
| 2024-03-18 | 26.42 | $25.55 | 14200 |
| 2024-03-15 | 26.51 | $26.61 | 48825 |
| 2024-03-14 | 26.50 | $26.20 | 21100 |
| 2024-03-13 | 26.53 | $26.52 | 9600 |
| 2024-03-12 | 26.53 | $26.27 | 5800 |
| 2024-03-11 | 26.56 | $26.70 | 3000 |
| 2024-03-08 | 26.55 | $26.30 | 6900 |
| 2024-03-07 | 26.57 | $26.40 | 10002 |
| 2024-03-06 | 26.59 | $26.12 | 14418 |
| 2024-03-05 | 26.64 | $27.52 | 12212 |
| 2024-03-04 | 26.55 | $26.32 | 3000 |
| 2024-03-01 | 26.57 | $26.17 | 4100 |
| 2024-02-29 | 26.61 | $26.61 | 4900 |
| 2024-02-28 | 26.62 | $26.10 | 6300 |
| 2024-02-27 | 26.67 | $26.11 | 4800 |
| 2024-02-26 | 26.73 | $26.15 | 2527 |
| 2024-02-23 | 26.79 | $26.15 | 2800 |
| 2024-02-22 | 26.86 | $26.40 | 5400 |
| 2024-02-21 | 26.90 | $26.22 | 4413 |
| 2024-02-20 | 26.98 | $26.10 | 7600 |
| 2024-02-16 | 27.07 | $26.64 | 5000 |
| 2024-02-15 | 27.11 | $27.48 | 16103 |
| 2024-02-14 | 27.08 | $26.64 | 9000 |
| 2024-02-13 | 27.12 | $26.16 | 33448 |
| 2024-02-12 | 27.22 | $27.23 | 14000 |
| 2024-02-09 | 27.22 | $26.45 | 18919 |
| 2024-02-08 | 27.30 | $25.51 | 8700 |
| 2024-02-07 | 27.49 | $25.83 | 26024 |
| 2024-02-06 | 27.67 | $26.60 | 23615 |
| 2024-02-05 | 27.78 | $27.35 | 50609 |
| 2024-02-02 | 27.82 | $26.65 | 21238 |
| 2024-02-01 | 27.95 | $26.42 | 30900 |
| 2024-01-31 | 28.11 | $26.68 | 34200 |
| 2024-01-30 | 28.26 | $28.09 | 29300 |
| 2024-01-29 | 28.28 | $28.14 | 56800 |
| 2024-01-26 | 28.29 | $29.70 | 21400 |
| 2024-01-25 | 28.14 | $29.49 | 23634 |
| 2024-01-24 | 28.00 | $28.88 | 8600 |
| 2024-01-23 | 27.91 | $28.70 | 3243 |
| 2024-01-22 | 27.83 | $28.07 | 6500 |
| 2024-01-19 | 27.80 | $26.86 | 7228 |
| 2024-01-18 | 27.90 | $26.59 | 9547 |
| 2024-01-17 | 28.04 | $26.55 | 23906 |
| 2024-01-16 | 28.19 | $27.12 | 8706 |
| 2024-01-12 | 28.31 | $26.91 | 5500 |
| 2024-01-11 | 28.45 | $26.70 | 8400 |
| 2024-01-10 | 28.64 | $26.96 | 13710 |
| 2024-01-09 | 28.82 | $27.34 | 8900 |
| 2024-01-08 | 28.97 | $27.91 | 5133 |
| 2024-01-05 | 29.08 | $28.23 | 43200 |
| 2024-01-04 | 29.17 | $28.76 | 15840 |
| 2024-01-03 | 29.22 | $29.02 | 42500 |
| 2024-01-02 | 29.24 | $30.37 | 28138 |
| 2023-12-29 | 29.12 | $29.30 | 20728 |
| 2023-12-28 | 29.10 | $30.94 | 12626 |
| 2023-12-27 | 28.90 | $31.51 | 21031 |
| 2023-12-26 | 28.63 | $31.77 | 21300 |
| 2023-12-22 | 28.30 | $30.99 | 9906 |
| 2023-12-21 | 28.02 | $30.83 | 13300 |
| 2023-12-20 | 27.72 | $30.40 | 19825 |
| 2023-12-19 | 27.44 | $30.65 | 38807 |
| 2023-12-18 | 27.10 | $30.36 | 62610 |
| 2023-12-15 | 26.76 | $31.07 | 109900 |
| 2023-12-14 | 26.30 | $29.10 | 34229 |
| 2023-12-13 | 26.01 | $29.95 | 26300 |
| 2023-12-12 | 25.59 | $27.20 | 10500 |
| 2023-12-11 | 25.42 | $27.35 | 9505 |
| 2023-12-08 | 25.22 | $27.88 | 18116 |
| 2023-12-07 | 24.94 | $28.00 | 13406 |
| 2023-12-06 | 24.62 | $27.20 | 12200 |
| 2023-12-05 | 24.34 | $26.68 | 9500 |
| 2023-12-04 | 24.10 | $26.76 | 20830 |
| 2023-12-01 | 23.82 | $25.73 | 19445 |
| 2023-11-30 | 23.62 | $25.01 | 5216 |
| 2023-11-29 | 23.47 | $25.30 | 5236 |
| 2023-11-28 | 23.28 | $24.72 | 6707 |
| 2023-11-27 | 23.13 | $24.58 | 15000 |
| 2023-11-24 | 22.97 | $25.17 | 4100 |
| 2023-11-22 | 22.74 | $25.25 | 11442 |
| 2023-11-21 | 22.48 | $25.21 | 20000 |
| 2023-11-20 | 22.19 | $25.24 | 7200 |
| 2023-11-17 | 21.87 | $25.38 | 32030 |
| 2023-11-16 | 21.50 | $24.10 | 10213 |
| 2023-11-15 | 21.23 | $24.45 | 19137 |
| 2023-11-14 | 20.89 | $24.76 | 36100 |
| 2023-11-13 | 20.48 | $22.41 | 21025 |
| 2023-11-10 | 20.28 | $22.39 | 10619 |
| 2023-11-09 | 20.06 | $22.11 | 10000 |
| 2023-11-08 | 19.84 | $22.05 | 8240 |
| 2023-11-07 | 19.61 | $22.51 | 10616 |
| 2023-11-06 | 19.30 | $22.02 | 5279 |
| 2023-11-03 | 19.01 | $21.97 | 28400 |
| 2023-11-02 | 18.70 | $20.70 | 29600 |
| 2023-11-01 | 18.49 | $18.80 | 13500 |
| 2023-10-31 | 18.46 | $18.87 | 8600 |
| 2023-10-30 | 18.42 | $19.04 | 8300 |
| 2023-10-27 | 18.35 | $18.91 | 4900 |
| 2023-10-26 | 18.29 | $19.30 | 15026 |
| 2023-10-25 | 18.19 | $18.40 | 26300 |
| 2023-10-24 | 18.17 | $17.51 | 14629 |
| 2023-10-23 | 18.23 | $16.85 | 29600 |
| 2023-10-20 | 18.38 | $16.37 | 23918 |
| 2023-10-19 | 18.59 | $16.76 | 14031 |
| 2023-10-18 | 18.78 | $16.84 | 28300 |
| 2023-10-17 | 18.99 | $17.14 | 18840 |
| 2023-10-16 | 19.18 | $17.00 | 27431 |
| 2023-10-13 | 19.41 | $16.67 | 28016 |
| 2023-10-12 | 19.70 | $16.24 | 60719 |
| 2023-10-11 | 20.07 | $17.26 | 32200 |
| 2023-10-10 | 20.36 | $18.31 | 43405 |
| 2023-10-09 | 20.58 | $17.60 | 16236 |
| 2023-10-06 | 20.89 | $18.09 | 27400 |
| 2023-10-05 | 21.19 | $18.33 | 30738 |
| 2023-10-04 | 21.49 | $18.42 | 49200 |
| 2023-10-03 | 21.81 | $18.89 | 63200 |
| 2023-10-02 | 22.12 | $18.96 | 16100 |
| 2023-09-29 | 22.45 | $19.64 | 31728 |
| 2023-09-28 | 22.75 | $20.35 | 24130 |
| 2023-09-27 | 23.00 | $21.01 | 22207 |
| 2023-09-26 | 23.21 | $22.03 | 11500 |
| 2023-09-25 | 23.33 | $22.46 | 11931 |
| 2023-09-22 | 23.42 | $22.76 | 10225 |
| 2023-09-21 | 23.49 | $23.61 | 6300 |
| 2023-09-20 | 23.48 | $23.79 | 4400 |
| 2023-09-19 | 23.45 | $23.30 | 10100 |
| 2023-09-18 | 23.46 | $22.91 | 7103 |
| 2023-09-15 | 23.52 | $23.39 | 40700 |
| 2023-09-14 | 23.54 | $22.87 | 5600 |
| 2023-09-13 | 23.61 | $22.61 | 8604 |
| 2023-09-12 | 23.71 | $23.20 | 2110 |
| 2023-09-11 | 23.77 | $23.28 | 4820 |
| 2023-09-08 | 23.82 | $22.83 | 3700 |
| 2023-09-07 | 23.92 | $23.35 | 37000 |
| 2023-09-06 | 23.98 | $22.80 | 5831 |
| 2023-09-05 | 24.10 | $24.25 | 4327 |
| 2023-09-01 | 24.09 | $24.38 | 5320 |
| 2023-08-31 | 24.06 | $24.04 | 9500 |
| 2023-08-30 | 24.06 | $25.24 | 3300 |
| 2023-08-29 | 23.94 | $25.03 | 4821 |
| 2023-08-28 | 23.82 | $23.55 | 5640 |
| 2023-08-25 | 23.85 | $23.20 | 2720 |
| 2023-08-24 | 23.92 | $23.18 | 6506 |
| 2023-08-23 | 24.00 | $23.21 | 6200 |
| 2023-08-22 | 24.08 | $23.32 | 5432 |
| 2023-08-21 | 24.16 | $24.12 | 3040 |
| 2023-08-18 | 24.16 | $24.30 | 4580 |
| 2023-08-17 | 24.15 | $24.05 | 5233 |
| 2023-08-16 | 24.16 | $24.30 | 5032 |
| 2023-08-15 | 24.14 | $24.30 | 2929 |
| 2023-08-14 | 24.13 | $24.55 | 5329 |
| 2023-08-11 | 24.08 | $25.17 | 4219 |
| 2023-08-10 | 23.97 | $25.07 | 5500 |
| 2023-08-09 | 23.85 | $24.73 | 4700 |
| 2023-08-08 | 23.76 | $24.81 | 4229 |
| 2023-08-07 | 23.65 | $24.60 | 5700 |
| 2023-08-04 | 23.55 | $24.65 | 2900 |
| 2023-08-03 | 23.43 | $24.83 | 7505 |
| 2023-08-02 | 23.29 | $24.30 | 9900 |
| 2023-08-01 | 23.18 | $23.95 | 4911 |
| 2023-07-31 | 23.10 | $24.25 | 12900 |
| 2023-07-28 | 22.98 | $23.99 | 17900 |
| 2023-07-27 | 22.87 | $23.75 | 28932 |
| 2023-07-26 | 22.78 | $23.51 | 9300 |
| 2023-07-25 | 22.70 | $23.47 | 10022 |
| 2023-07-24 | 22.62 | $23.44 | 5416 |
| 2023-07-21 | 22.54 | $23.40 | 16600 |
| 2023-07-20 | 22.45 | $22.94 | 12319 |
| 2023-07-19 | 22.39 | $22.10 | 19320 |
| 2023-07-18 | 22.43 | $21.98 | 12500 |
| 2023-07-17 | 22.47 | $21.75 | 4300 |
| 2023-07-14 | 22.55 | $21.69 | 4404 |
| 2023-07-13 | 22.64 | $21.87 | 16917 |
| 2023-07-12 | 22.72 | $21.90 | 6700 |
| 2023-07-11 | 22.81 | $22.20 | 6600 |
| 2023-07-10 | 22.87 | $22.37 | 6012 |
| 2023-07-07 | 22.92 | $22.19 | 41212 |
| 2023-07-06 | 23.00 | $22.23 | 21010 |
| 2023-07-05 | 23.08 | $22.42 | 6500 |
| 2023-07-03 | 23.15 | $23.00 | 10000 |
| 2023-06-30 | 23.17 | $23.00 | 15300 |
| 2023-06-29 | 23.18 | $23.23 | 12600 |
| 2023-06-28 | 23.18 | $23.19 | 16600 |
| 2023-06-27 | 23.18 | $23.00 | 17727 |
| 2023-06-26 | 23.20 | $23.50 | 33543 |
| 2023-06-23 | 23.16 | $23.34 | 798300 |
| 2023-06-22 | 23.15 | $23.90 | 32012 |
| 2023-06-21 | 23.07 | $24.03 | 37165 |
| 2023-06-20 | 22.97 | $24.34 | 24300 |
| 2023-06-16 | 22.82 | $24.30 | 27105 |
| 2023-06-15 | 22.67 | $24.32 | 15903 |
| 2023-06-14 | 22.49 | $24.15 | 14500 |
| 2023-06-13 | 22.32 | $24.31 | 13120 |
| 2023-06-12 | 22.11 | $24.00 | 17340 |
| 2023-06-09 | 21.91 | $23.76 | 14000 |
| 2023-06-08 | 21.71 | $23.69 | 18647 |
| 2023-06-07 | 21.50 | $22.39 | 20400 |
| 2023-06-06 | 21.41 | $21.55 | 11600 |
| 2023-06-05 | 21.40 | $21.15 | 10329 |
| 2023-06-02 | 21.42 | $21.23 | 18800 |
| 2023-06-01 | 21.44 | $20.95 | 5500 |
| 2023-05-31 | 21.49 | $20.85 | 5100 |
| 2023-05-30 | 21.56 | $20.70 | 9900 |
| 2023-05-26 | 21.65 | $20.96 | 3047 |
| 2023-05-25 | 21.73 | $20.67 | 3300 |
| 2023-05-24 | 21.84 | $20.83 | 3000 |
| 2023-05-23 | 21.94 | $20.79 | 9905 |
| 2023-05-22 | 22.06 | $20.80 | 6424 |
| 2023-05-19 | 22.20 | $20.92 | 13500 |
| 2023-05-18 | 22.33 | $21.07 | 10824 |
| 2023-05-17 | 22.46 | $21.17 | 7200 |
| 2023-05-16 | 22.60 | $21.13 | 5144 |
| 2023-05-15 | 22.75 | $20.94 | 4600 |
| 2023-05-12 | 22.95 | $21.15 | 6741 |
| 2023-05-11 | 23.13 | $21.25 | 2600 |
| 2023-05-10 | 23.33 | $21.29 | 16000 |
| 2023-05-09 | 23.55 | $21.22 | 10700 |
| 2023-05-08 | 23.79 | $21.58 | 4400 |
| 2023-05-05 | 24.03 | $21.60 | 16643 |
| 2023-05-04 | 24.28 | $21.55 | 15800 |
| 2023-05-03 | 24.57 | $21.54 | 12104 |
| 2023-05-02 | 24.89 | $22.60 | 6737 |
| 2023-05-01 | 25.13 | $24.15 | 1934 |
| 2023-04-28 | 25.23 | $24.23 | 13945 |
| 2023-04-27 | 25.34 | $24.50 | 2447 |
| 2023-04-26 | 25.42 | $24.21 | 21000 |
| 2023-04-25 | 25.55 | $24.77 | 7231 |
| 2023-04-24 | 25.63 | $25.04 | 7800 |
| 2023-04-21 | 25.70 | $25.20 | 8000 |
| 2023-04-20 | 25.75 | $25.40 | 6100 |
| 2023-04-19 | 25.78 | $25.20 | 5202 |
| 2023-04-18 | 25.85 | $25.28 | 8800 |
| 2023-04-17 | 25.91 | $25.64 | 8200 |
| 2023-04-14 | 25.93 | $25.68 | 8500 |
| 2023-04-13 | 25.96 | $25.75 | 6200 |
| 2023-04-12 | 25.98 | $25.69 | 9800 |
| 2023-04-11 | 26.01 | $25.66 | 15600 |
| 2023-04-10 | 26.05 | $25.97 | 6101 |
| 2023-04-06 | 26.06 | $25.40 | 5000 |
| 2023-04-05 | 26.13 | $25.16 | 8700 |
| 2023-04-04 | 26.23 | $25.46 | 6233 |
| 2023-04-03 | 26.31 | $25.77 | 6713 |
| 2023-03-31 | 26.37 | $25.24 | 16201 |
| 2023-03-30 | 26.49 | $25.28 | 8802 |
| 2023-03-29 | 26.61 | $25.46 | 12428 |
| 2023-03-28 | 26.73 | $25.66 | 10211 |
| 2023-03-27 | 26.85 | $25.82 | 6416 |
| 2023-03-24 | 26.96 | $25.82 | 14025 |
| 2023-03-23 | 27.08 | $25.95 | 17311 |
| 2023-03-22 | 27.19 | $25.70 | 17808 |
| 2023-03-21 | 27.35 | $26.35 | 3127 |
| 2023-03-20 | 27.46 | $26.29 | 13300 |
| 2023-03-17 | 27.58 | $26.40 | 8200 |
| 2023-03-16 | 27.70 | $26.75 | 9830 |
| 2023-03-15 | 27.80 | $26.15 | 17100 |
| 2023-03-14 | 27.98 | $26.31 | 13737 |
| 2023-03-13 | 28.15 | $26.96 | 10847 |
| 2023-03-10 | 28.28 | $27.80 | 12730 |
| 2023-03-09 | 28.33 | $28.00 | 15300 |
| 2023-03-08 | 28.36 | $28.30 | 12900 |
| 2023-03-07 | 28.37 | $28.35 | 24100 |
| 2023-03-06 | 28.37 | $28.36 | 7426 |
| 2023-03-03 | 28.37 | $28.70 | 11600 |
| 2023-03-02 | 28.34 | $28.60 | 2900 |
| 2023-03-01 | 28.31 | $28.71 | 5900 |
| 2023-02-28 | 28.27 | $28.44 | 2814 |
| 2023-02-27 | 28.25 | $28.29 | 1800 |
| 2023-02-24 | 28.25 | $28.35 | 7400 |
| 2023-02-23 | 28.24 | $28.28 | 1346 |
| 2023-02-22 | 28.23 | $28.30 | 21200 |
| 2023-02-21 | 28.23 | $28.33 | 2100 |
| 2023-02-17 | 28.22 | $28.34 | 3214 |
| 2023-02-16 | 28.20 | $28.27 | 16900 |
| 2023-02-15 | 28.20 | $28.29 | 12400 |
| 2023-02-14 | 28.19 | $28.53 | 9500 |
| 2023-02-13 | 28.15 | $28.39 | 4900 |
| 2023-02-10 | 28.12 | $28.21 | 6622 |
| 2023-02-09 | 28.12 | $28.02 | 15400 |
| 2023-02-08 | 28.13 | $28.28 | 8500 |
| 2023-02-07 | 28.11 | $28.38 | 3500 |
| 2023-02-06 | 28.08 | $28.31 | 2700 |
| 2023-02-03 | 28.06 | $28.55 | 8200 |
| 2023-02-02 | 28.00 | $28.87 | 6700 |
| 2023-02-01 | 27.91 | $28.44 | 9419 |
| 2023-01-31 | 27.86 | $28.84 | 8300 |
| 2023-01-30 | 27.75 | $28.38 | 8225 |
| 2023-01-27 | 27.69 | $28.30 | 6700 |
| 2023-01-26 | 27.62 | $28.30 | 6400 |
| 2023-01-25 | 27.55 | $28.26 | 22625 |
| 2023-01-24 | 27.48 | $27.74 | 3843 |
| 2023-01-23 | 27.45 | $27.75 | 6500 |
| 2023-01-20 | 27.42 | $27.76 | 10900 |
| 2023-01-19 | 27.38 | $27.70 | 8700 |
| 2023-01-18 | 27.35 | $27.98 | 13240 |
| 2023-01-17 | 27.28 | $28.00 | 1817 |
| 2023-01-13 | 27.21 | $28.16 | 6302 |
| 2023-01-12 | 27.11 | $28.01 | 4500 |
| 2023-01-11 | 27.01 | $28.05 | 7800 |
| 2023-01-10 | 26.91 | $28.17 | 4700 |
| 2023-01-09 | 26.77 | $28.40 | 8800 |
| 2023-01-06 | 26.60 | $27.75 | 7000 |
| 2023-01-05 | 26.48 | $27.90 | 926 |
| 2023-01-04 | 26.33 | $28.00 | 12900 |
| 2023-01-03 | 26.15 | $28.02 | 12922 |
| 2022-12-30 | 25.96 | $29.00 | 17613 |
| 2022-12-29 | 25.64 | $27.80 | 3900 |
| 2022-12-28 | 25.41 | $27.68 | 3306 |
| 2022-12-27 | 25.17 | $27.29 | 24126 |
| 2022-12-23 | 24.95 | $27.20 | 4733 |
| 2022-12-22 | 24.71 | $26.79 | 6432 |
| 2022-12-21 | 24.49 | $26.55 | 11540 |
| 2022-12-20 | 24.28 | $25.76 | 6543 |
| 2022-12-19 | 24.12 | $25.26 | 6910 |
| 2022-12-16 | 24.00 | $24.75 | 8700 |
| 2022-12-15 | 23.92 | $25.00 | 2000 |
| 2022-12-14 | 23.81 | $24.90 | 3449 |
| 2022-12-13 | 23.69 | $25.25 | 17700 |
| 2022-12-12 | 23.53 | $25.51 | 7309 |
| 2022-12-09 | 23.32 | $25.07 | 11600 |
| 2022-12-08 | 23.14 | $24.30 | 4000 |
| 2022-12-07 | 23.01 | $24.26 | 6122 |
| 2022-12-06 | 22.88 | $24.15 | 8900 |
| 2022-12-05 | 22.75 | $24.10 | 6700 |
| 2022-12-02 | 22.61 | $24.14 | 6326 |
| 2022-12-01 | 22.44 | $23.53 | 18023 |
| 2022-11-30 | 22.33 | $22.70 | 13700 |
| 2022-11-29 | 22.29 | $22.11 | 38308 |
| 2022-11-28 | 22.31 | $21.50 | 12800 |
| 2022-11-25 | 22.39 | $21.89 | 2812 |
| 2022-11-23 | 22.45 | $22.05 | 18600 |
| 2022-11-22 | 22.49 | $22.41 | 11121 |
| 2022-11-21 | 22.50 | $22.50 | 71247 |
| 2022-11-18 | 22.50 | $22.70 | 1002 |
| 2022-11-17 | 22.48 | $22.79 | 6519 |
| 2022-11-16 | 22.44 | $22.85 | 1620 |
| 2022-11-15 | 22.40 | $22.50 | 28806 |
| 2022-11-14 | 22.39 | $22.40 | 2300 |
| 2022-11-11 | 22.39 | $22.40 | 8404 |
| 2022-11-10 | 22.39 | $22.69 | 3400 |
| 2022-11-09 | 22.36 | $22.50 | 3800 |
| 2022-11-08 | 22.34 | $22.55 | 5311 |
| 2022-11-07 | 22.32 | $22.68 | 1310 |
| 2022-11-04 | 22.28 | $22.75 | 625 |
| 2022-11-03 | 22.23 | $22.40 | 806 |
| 2022-11-02 | 22.21 | $22.31 | 2850 |
| 2022-11-01 | 22.20 | $22.02 | 1432 |
| 2022-10-31 | 22.22 | $22.12 | 4036 |
| 2022-10-28 | 22.23 | $22.75 | 2437 |
| 2022-10-27 | 22.18 | $23.24 | 340 |
| 2022-10-26 | 22.07 | $22.82 | 1940 |
| 2022-10-25 | 21.99 | $22.05 | 1500 |
| 2022-10-24 | 21.98 | $22.25 | — |
| 2022-10-21 | 21.95 | $22.25 | 1900 |
| 2022-10-20 | 21.92 | $22.15 | 2004 |
| 2022-10-19 | 21.90 | $22.06 | 1541 |
| 2022-10-18 | 21.88 | $22.45 | 10203 |
| 2022-10-17 | 21.82 | $21.64 | 1643 |
| 2022-10-14 | 21.84 | $21.50 | 6900 |
| 2022-10-13 | 21.87 | $21.67 | 4500 |
| 2022-10-12 | 21.90 | $21.69 | 11100 |
| 2022-10-11 | 21.92 | $22.20 | 1234 |
| 2022-10-10 | 21.89 | $22.00 | 1400 |
| 2022-10-07 | 21.88 | $22.00 | 300 |
| 2022-10-06 | 21.86 | $22.20 | 3800 |
| 2022-10-05 | 21.83 | $21.82 | 5035 |
| 2022-10-04 | 21.83 | $22.51 | 3100 |
| 2022-10-03 | 21.76 | $22.10 | 8100 |
| 2022-09-30 | 21.72 | $21.72 | 19344 |
| 2022-09-29 | 21.72 | $21.69 | 9925 |
| 2022-09-28 | 21.72 | $21.70 | 29631 |
| 2022-09-27 | 21.73 | $21.67 | 10900 |
| 2022-09-26 | 21.73 | $21.84 | 9100 |
| 2022-09-23 | 21.72 | $21.84 | 3100 |
| 2022-09-22 | 21.71 | $22.45 | 3800 |
| 2022-09-21 | 21.63 | $21.45 | 9227 |
| 2022-09-20 | 21.65 | $21.55 | 16500 |
| 2022-09-19 | 21.66 | $21.50 | 3905 |
| 2022-09-16 | 21.68 | $21.51 | 16400 |
| 2022-09-15 | 21.70 | $21.40 | 12400 |
| 2022-09-14 | 21.73 | $21.24 | 7920 |
| 2022-09-13 | 21.78 | $21.70 | 6700 |
| 2022-09-12 | 21.79 | $22.02 | 1626 |
| 2022-09-09 | 21.76 | $22.18 | 3013 |
| 2022-09-08 | 21.72 | $22.07 | 5200 |
| 2022-09-07 | 21.68 | $22.22 | 5400 |
| 2022-09-06 | 21.62 | $22.16 | 6300 |
| 2022-09-02 | 21.57 | $21.45 | 341 |
| 2022-09-01 | 21.58 | $21.85 | 3430 |
| 2022-08-31 | 21.55 | $21.69 | 4000 |
| 2022-08-30 | 21.54 | $21.50 | 714 |
| 2022-08-29 | 21.54 | $21.48 | 2500 |
| 2022-08-26 | 21.55 | $21.78 | 1400 |
| 2022-08-25 | 21.52 | $22.10 | 11315 |
| 2022-08-24 | 21.46 | $21.95 | 7500 |
| 2022-08-23 | 21.41 | $22.31 | 1700 |
| 2022-08-22 | 21.31 | $22.30 | 5643 |
| 2022-08-19 | 21.21 | $22.08 | 1900 |
| 2022-08-18 | 21.12 | $21.02 | 4912 |
| 2022-08-17 | 21.13 | $21.31 | 840 |
| 2022-08-16 | 21.11 | $21.60 | 900 |
| 2022-08-15 | 21.06 | $21.59 | 13600 |
| 2022-08-12 | 21.00 | $21.92 | 5411 |
| 2022-08-11 | 20.91 | $21.87 | 1141 |
| 2022-08-10 | 20.81 | $21.23 | 3200 |
| 2022-08-09 | 20.76 | $21.20 | 3200 |
| 2022-08-08 | 20.72 | $21.10 | 500 |
| 2022-08-05 | 20.68 | $21.10 | 236 |
| 2022-08-04 | 20.63 | $21.48 | 2600 |
| 2022-08-03 | 20.54 | $21.09 | 8300 |
| 2022-08-02 | 20.48 | $21.09 | 6300 |
| 2022-08-01 | 20.42 | $21.20 | 5443 |
| 2022-07-29 | 20.34 | $20.98 | 2100 |
| 2022-07-28 | 20.27 | $20.83 | 2434 |
| 2022-07-27 | 20.21 | $20.57 | 3859 |
| 2022-07-26 | 20.17 | $20.41 | 1000 |
| 2022-07-25 | 20.15 | $20.50 | 1948 |
| 2022-07-22 | 20.11 | $20.40 | 12200 |
| 2022-07-21 | 20.08 | $20.00 | 47800 |
| 2022-07-20 | 20.09 | $19.66 | 1605 |
| 2022-07-19 | 20.13 | $19.70 | 2315 |
| 2022-07-18 | 20.18 | $19.88 | 1500 |
| 2022-07-15 | 20.21 | $19.60 | 1929 |
| 2022-07-14 | 20.28 | $19.70 | 3600 |
| 2022-07-13 | 20.34 | $19.98 | 7532 |
| 2022-07-12 | 20.37 | $20.52 | 1300 |
| 2022-07-11 | 20.36 | $20.45 | 1647 |
| 2022-07-08 | 20.35 | $20.66 | 8400 |
| 2022-07-07 | 20.32 | $19.90 | 1400 |
| 2022-07-06 | 20.36 | $19.81 | 7600 |
| 2022-07-05 | 20.42 | $19.87 | 2100 |
| 2022-07-01 | 20.47 | $20.80 | 3315 |
| 2022-06-30 | 20.44 | $20.14 | 23915 |
| 2022-06-29 | 20.47 | $19.74 | 3225 |
| 2022-06-28 | 20.55 | $19.78 | 3300 |
| 2022-06-27 | 20.63 | $19.79 | 1313 |
| 2022-06-24 | 20.72 | $19.57 | 3012 |
| 2022-06-23 | 20.84 | $19.60 | 1600 |
| 2022-06-22 | 20.97 | $19.94 | 6400 |
| 2022-06-21 | 21.08 | $20.25 | 9200 |
| 2022-06-17 | 21.17 | $19.85 | 6308 |
| 2022-06-16 | 21.30 | $19.79 | 2500 |
| 2022-06-15 | 21.46 | $19.90 | 8243 |
| 2022-06-14 | 21.63 | $20.05 | 8906 |
| 2022-06-13 | 21.79 | $20.26 | 12700 |
| 2022-06-10 | 21.96 | $21.60 | 3225 |
| 2022-06-09 | 21.99 | $21.70 | 1000 |
| 2022-06-08 | 22.02 | $21.69 | 8924 |
| 2022-06-07 | 22.06 | $21.71 | 3800 |
| 2022-06-06 | 22.10 | $21.75 | 2300 |
| 2022-06-03 | 22.13 | $21.92 | 1925 |
| 2022-06-02 | 22.16 | $21.95 | 2100 |
| 2022-06-01 | 22.18 | $21.64 | 4544 |
| 2022-05-31 | 22.23 | $21.63 | 1200 |
| 2022-05-27 | 22.30 | $21.65 | 2015 |
| 2022-05-26 | 22.37 | $21.04 | 5100 |
| 2022-05-25 | 22.51 | $20.80 | 17023 |
| 2022-05-24 | 22.69 | $22.10 | 3412 |
| 2022-05-23 | 22.75 | $22.41 | 1700 |
| 2022-05-20 | 22.78 | $21.40 | 9900 |
| 2022-05-19 | 22.93 | $21.41 | 32100 |
| 2022-05-18 | 23.09 | $20.46 | 43805 |
| 2022-05-17 | 23.36 | $21.55 | 18140 |
| 2022-05-16 | 23.56 | $21.00 | 45047 |
| 2022-05-13 | 23.82 | $22.41 | 3400 |
| 2022-05-12 | 23.97 | $22.39 | 7630 |
| 2022-05-11 | 24.14 | $22.65 | 6011 |
| 2022-05-10 | 24.30 | $22.81 | 17300 |
| 2022-05-09 | 24.45 | $23.55 | 9124 |
| 2022-05-06 | 24.55 | $24.30 | 2200 |
| 2022-05-05 | 24.57 | $24.20 | 2000 |
| 2022-05-04 | 24.61 | $24.40 | 1200 |
| 2022-05-03 | 24.64 | $24.39 | 149 |
| 2022-05-02 | 24.66 | $24.49 | 1300 |
| 2022-04-29 | 24.68 | $24.94 | 1600 |
| 2022-04-28 | 24.65 | $25.47 | 8818 |
| 2022-04-27 | 24.57 | $24.50 | 1600 |
| 2022-04-26 | 24.57 | $23.80 | 215 |
| 2022-04-25 | 24.66 | $24.20 | 9400 |
| 2022-04-22 | 24.70 | $24.64 | 300 |
| 2022-04-21 | 24.71 | $24.65 | 7249 |
| 2022-04-20 | 24.72 | $24.28 | 2800 |
| 2022-04-19 | 24.76 | $24.37 | 4914 |
| 2022-04-18 | 24.80 | $24.41 | 6200 |
| 2022-04-14 | 24.84 | $24.48 | 800 |
| 2022-04-13 | 24.88 | $24.27 | 7636 |
| 2022-04-12 | 24.95 | $24.58 | 3421 |
| 2022-04-11 | 24.99 | $24.89 | 2234 |
| 2022-04-08 | 25.00 | $24.75 | 300 |
| 2022-04-07 | 25.02 | $24.90 | 800 |
| 2022-04-06 | 25.04 | $24.60 | 2322 |
| 2022-04-05 | 25.08 | $24.75 | 400 |
| 2022-04-04 | 25.12 | $24.80 | 5800 |
| 2022-04-01 | 25.15 | $24.76 | 3400 |
| 2022-03-31 | 25.19 | $25.06 | 8409 |
| 2022-03-30 | 25.20 | $25.14 | 700 |
| 2022-03-29 | 25.21 | $24.72 | 5446 |
| 2022-03-28 | 25.26 | $24.87 | 3034 |
| 2022-03-25 | 25.30 | $24.82 | 1400 |
| 2022-03-24 | 25.35 | $24.88 | 2300 |
| 2022-03-23 | 25.40 | $24.88 | 10011 |
| 2022-03-22 | 25.46 | $25.27 | 1600 |
| 2022-03-21 | 25.48 | $25.21 | 5500 |
| 2022-03-18 | 25.51 | $25.35 | 2333 |
| 2022-03-17 | 25.52 | $25.34 | 710 |
| 2022-03-16 | 25.54 | $25.18 | 1600 |
| 2022-03-15 | 25.58 | $25.20 | 5600 |
| 2022-03-14 | 25.62 | $25.51 | 3844 |
| 2022-03-11 | 25.63 | $25.50 | 1900 |
| 2022-03-10 | 25.65 | $25.50 | 1749 |
| 2022-03-09 | 25.66 | $25.49 | 9125 |
| 2022-03-08 | 25.68 | $25.45 | 4600 |
| 2022-03-07 | 25.71 | $25.12 | 1914 |
| 2022-03-04 | 25.77 | $25.55 | 500 |
| 2022-03-03 | 25.79 | $25.89 | 2224 |
| 2022-03-02 | 25.78 | $25.78 | 200 |
| 2022-03-01 | 25.78 | $25.78 | 2800 |
| 2022-02-28 | 25.78 | $25.46 | 1743 |
| 2022-02-25 | 25.82 | $25.41 | 2300 |
| 2022-02-24 | 25.86 | $25.11 | 2127 |
| 2022-02-23 | 25.94 | $25.65 | 1300 |
| 2022-02-22 | 25.97 | $25.70 | 2200 |
| 2022-02-18 | 26.00 | $25.40 | 2400 |
| 2022-02-17 | 26.06 | $26.03 | 1300 |
| 2022-02-16 | 26.06 | $25.91 | 843 |
| 2022-02-15 | 26.08 | $26.34 | 1200 |
| 2022-02-14 | 26.05 | $26.01 | 2900 |
| 2022-02-11 | 26.05 | $25.88 | 1700 |
| 2022-02-10 | 26.07 | $26.22 | 3739 |
| 2022-02-09 | 26.06 | $26.10 | 1221 |
| 2022-02-08 | 26.05 | $25.89 | 3105 |
| 2022-02-07 | 26.07 | $25.89 | 9500 |
| 2022-02-04 | 26.09 | $26.00 | 3008 |
| 2022-02-03 | 26.10 | $25.84 | 3005 |
| 2022-02-02 | 26.13 | $25.79 | 14815 |
| 2022-02-01 | 26.16 | $26.21 | 8600 |
| 2022-01-31 | 26.16 | $25.95 | 2100 |
| 2022-01-28 | 26.18 | $26.22 | 4705 |
| 2022-01-27 | 26.17 | $26.01 | 2846 |
| 2022-01-26 | 26.19 | $26.02 | 13900 |
| 2022-01-25 | 26.21 | $26.15 | 1000 |
| 2022-01-24 | 26.21 | $25.80 | 2800 |
| 2022-01-21 | 26.26 | $26.16 | 8029 |
| 2022-01-20 | 26.27 | $26.22 | 1941 |
| 2022-01-19 | 26.27 | $26.22 | 10525 |
| 2022-01-18 | 26.28 | $26.39 | 1400 |
| 2022-01-14 | 26.27 | $26.61 | 2037 |
| 2022-01-13 | 26.23 | $26.91 | 1100 |
| 2022-01-12 | 26.16 | $26.40 | 2200 |
| 2022-01-11 | 26.13 | $26.95 | 4529 |
| 2022-01-10 | 26.05 | $27.85 | 9300 |
| 2022-01-07 | 25.86 | $26.08 | 1746 |
| 2022-01-06 | 25.83 | $26.37 | 700 |
| 2022-01-05 | 25.78 | $26.36 | 6400 |
| 2022-01-04 | 25.71 | $25.80 | 7440 |
| 2022-01-03 | 25.70 | $25.73 | 12338 |
| 2021-12-31 | 25.70 | $26.49 | 7100 |
| 2021-12-30 | 25.62 | $25.93 | 7738 |
| 2021-12-29 | 25.59 | $26.05 | 13400 |
| 2021-12-28 | 25.54 | $25.69 | 10300 |
| 2021-12-27 | 25.52 | $25.85 | 6400 |
| 2021-12-23 | 25.49 | $25.81 | 3726 |
| 2021-12-22 | 25.45 | $25.65 | 5700 |
| 2021-12-21 | 25.43 | $25.44 | 1900 |
| 2021-12-20 | 25.43 | $25.80 | 4600 |
| 2021-12-17 | 25.39 | $25.33 | 8440 |
| 2021-12-16 | 25.40 | $25.09 | 9640 |
| 2021-12-15 | 25.43 | $24.90 | 7100 |
| 2021-12-14 | 25.49 | $25.10 | 17100 |
| 2021-12-13 | 25.53 | $25.41 | 10400 |
| 2021-12-10 | 25.54 | $25.64 | 4100 |
| 2021-12-09 | 25.53 | $25.32 | 2500 |
| 2021-12-08 | 25.55 | $25.60 | 3800 |
| 2021-12-07 | 25.55 | $25.09 | 11006 |
| 2021-12-06 | 25.60 | $25.57 | 8900 |
| 2021-12-03 | 25.60 | $25.50 | 59400 |
| 2021-12-02 | 25.61 | $25.34 | 638 |
| 2021-12-01 | 25.64 | $25.00 | 8222 |
| 2021-11-30 | 25.71 | $25.37 | 2002 |
| 2021-11-29 | 25.74 | $25.52 | 3121 |
| 2021-11-26 | 25.76 | $25.81 | 2332 |
| 2021-11-24 | 25.76 | $26.08 | 1900 |
| 2021-11-23 | 25.73 | $25.90 | 1628 |
| 2021-11-22 | 25.71 | $25.88 | 1400 |
| 2021-11-19 | 25.69 | $25.82 | 2300 |
| 2021-11-18 | 25.67 | $26.23 | 1147 |
| 2021-11-17 | 25.62 | $25.65 | 2718 |
| 2021-11-16 | 25.61 | $25.78 | 77500 |
| 2021-11-15 | 25.60 | $25.75 | 2500 |
| 2021-11-12 | 25.58 | $26.04 | 9012 |
| 2021-11-11 | 25.53 | $25.65 | — |
| 2021-11-10 | 25.52 | $25.65 | 13200 |
| 2021-11-09 | 25.50 | $25.79 | 2821 |
| 2021-11-08 | 25.47 | $25.99 | — |
| 2021-11-05 | 25.42 | $25.99 | 1100 |
| 2021-11-04 | 25.36 | $25.96 | 1110 |
| 2021-11-03 | 25.30 | $26.23 | 6600 |
| 2021-11-02 | 25.20 | $26.18 | 10930 |
| 2021-11-01 | 25.09 | $25.45 | 4643 |
| 2021-10-29 | 25.06 | $25.26 | 4707 |
| 2021-10-28 | 25.04 | $25.12 | 1000 |
| 2021-10-27 | 25.03 | $25.31 | 2628 |
| 2021-10-26 | 25.00 | $25.70 | 1805 |
| 2021-10-25 | 24.92 | $25.24 | 4938 |
| 2021-10-22 | 24.89 | $25.05 | 2500 |
| 2021-10-21 | 24.87 | $25.24 | 2500 |
| 2021-10-20 | 24.83 | $25.42 | 1226 |
| 2021-10-19 | 24.77 | $25.40 | 4137 |
| 2021-10-18 | 24.71 | $25.00 | 3300 |
| 2021-10-15 | 24.68 | $24.91 | 12227 |
| 2021-10-14 | 24.65 | $24.79 | 17500 |
| 2021-10-13 | 24.64 | $24.48 | 4726 |
| 2021-10-12 | 24.65 | $24.47 | 15700 |
| 2021-10-11 | 24.67 | $24.50 | 4700 |
| 2021-10-08 | 24.69 | $24.50 | 4400 |
| 2021-10-07 | 24.71 | $24.46 | 5500 |
| 2021-10-06 | 24.74 | $24.30 | 2000 |
| 2021-10-05 | 24.78 | $24.50 | 6400 |
| 2021-10-04 | 24.81 | $24.41 | 10522 |
| 2021-10-01 | 24.85 | $24.50 | 9403 |
| 2021-09-30 | 24.89 | $24.75 | 8900 |
| 2021-09-29 | 24.91 | $24.75 | 10000 |
| 2021-09-28 | 24.92 | $25.06 | 6900 |
| 2021-09-27 | 24.91 | $24.97 | 3700 |
| 2021-09-24 | 24.90 | $24.93 | 518 |
| 2021-09-23 | 24.90 | $24.93 | 2500 |
| 2021-09-22 | 24.90 | $24.96 | 3741 |
| 2021-09-21 | 24.89 | $25.27 | 5949 |
| 2021-09-20 | 24.85 | $24.78 | 1500 |
| 2021-09-17 | 24.86 | $25.62 | 11000 |
| 2021-09-16 | 24.78 | $25.28 | 3812 |
| 2021-09-15 | 24.72 | $25.35 | 2300 |
| 2021-09-14 | 24.66 | $24.62 | 7735 |
| 2021-09-13 | 24.66 | $25.12 | 4919 |
| 2021-09-10 | 24.61 | $25.16 | 9114 |
| 2021-09-09 | 24.56 | $25.05 | 4714 |
| 2021-09-08 | 24.50 | $25.25 | 5600 |
| 2021-09-07 | 24.43 | $25.10 | 3628 |
| 2021-09-03 | 24.35 | $24.70 | 6138 |
| 2021-09-02 | 24.32 | $24.65 | 5645 |
| 2021-09-01 | 24.28 | $24.69 | 3700 |
| 2021-08-31 | 24.24 | $24.53 | 3200 |
| 2021-08-30 | 24.21 | $24.39 | 11200 |
| 2021-08-27 | 24.19 | $24.08 | 11600 |
| 2021-08-26 | 24.20 | $24.37 | 8502 |
| 2021-08-25 | 24.18 | $24.03 | 6102 |
| 2021-08-24 | 24.20 | $23.82 | 9513 |
| 2021-08-23 | 24.24 | $24.36 | 5913 |
| 2021-08-20 | 24.23 | $24.23 | 8514 |
| 2021-08-19 | 24.23 | $24.10 | 4010 |
| 2021-08-18 | 24.24 | $23.98 | 1600 |
| 2021-08-17 | 24.27 | $24.29 | 3700 |
| 2021-08-16 | 24.27 | $24.14 | 7700 |
| 2021-08-13 | 24.28 | $24.20 | 1500 |
| 2021-08-12 | 24.29 | $24.00 | 1600 |
| 2021-08-11 | 24.32 | $24.00 | 10829 |
| 2021-08-10 | 24.35 | $24.05 | 5847 |
| 2021-08-09 | 24.38 | $24.10 | 5723 |
| 2021-08-06 | 24.41 | $24.50 | 4437 |
| 2021-08-05 | 24.41 | $24.44 | 3137 |
| 2021-08-04 | 24.40 | $24.39 | 3243 |
| 2021-08-03 | 24.40 | $24.60 | 4000 |
| 2021-08-02 | 24.38 | $24.70 | 5716 |
| 2021-07-30 | 24.35 | $23.87 | 1600 |
| 2021-07-29 | 24.40 | $23.94 | 7800 |
| 2021-07-28 | 24.45 | $23.99 | 11300 |
| 2021-07-27 | 24.50 | $24.02 | 11000 |
| 2021-07-26 | 24.55 | $24.48 | 5407 |
| 2021-07-23 | 24.55 | $24.80 | 3515 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.60
2026-07-21
Close Price
$34.59
Vol: 150567
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.29
Average
26.81
Maximum
37.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.60 | $34.59 | 150567 |
| 2026-07-20 | 33.48 | $33.94 | 123533 |
| 2026-07-17 | 33.42 | $33.93 | 129800 |
| 2026-07-16 | 33.34 | $34.62 | 70900 |
| 2026-07-15 | 33.19 | $33.56 | 80500 |
| 2026-07-14 | 33.13 | $32.89 | 49812 |
| 2026-07-13 | 33.13 | $33.30 | 104000 |
| 2026-07-10 | 33.09 | $32.98 | 85500 |
| 2026-07-09 | 33.08 | $32.76 | 104000 |
| 2026-07-08 | 33.08 | $32.42 | 54626 |
| 2026-07-07 | 33.12 | $33.15 | 66230 |
| 2026-07-06 | 33.08 | $33.36 | 79631 |
| 2026-07-02 | 33.01 | $33.92 | 87615 |
| 2026-07-01 | 32.88 | $34.41 | 130713 |
| 2026-06-30 | 32.68 | $34.00 | 177200 |
| 2026-06-29 | 32.51 | $33.86 | 137400 |
| 2026-06-26 | 32.33 | $32.88 | 431200 |
| 2026-06-25 | 32.25 | $32.77 | 74500 |
| 2026-06-24 | 32.17 | $33.09 | 96121 |
| 2026-06-23 | 32.05 | $32.68 | 72400 |
| 2026-06-22 | 31.97 | $32.08 | 70228 |
| 2026-06-18 | 31.94 | $31.87 | 249330 |
| 2026-06-17 | 31.93 | $32.18 | 107700 |
| 2026-06-16 | 31.88 | $32.08 | 103937 |
| 2026-06-15 | 31.84 | $31.93 | 65500 |
| 2026-06-12 | 31.80 | $32.57 | 82300 |
| 2026-06-11 | 31.70 | $32.42 | 72200 |
| 2026-06-10 | 31.59 | $32.57 | 102100 |
| 2026-06-09 | 31.47 | $32.40 | 81600 |
| 2026-06-08 | 31.35 | $32.02 | 63131 |
| 2026-06-05 | 31.27 | $31.78 | 69541 |
| 2026-06-04 | 31.21 | $31.37 | 78800 |
| 2026-06-03 | 31.19 | $30.52 | 86000 |
| 2026-06-02 | 31.25 | $31.60 | 120600 |
| 2026-06-01 | 31.20 | $31.00 | 126300 |
| 2026-05-29 | 31.20 | $31.40 | 77731 |
| 2026-05-28 | 31.16 | $31.42 | 69600 |
| 2026-05-27 | 31.11 | $31.57 | 62000 |
| 2026-05-26 | 31.05 | $31.87 | 98845 |
| 2026-05-22 | 30.95 | $31.44 | 103000 |
| 2026-05-21 | 30.88 | $31.61 | 100435 |
| 2026-05-20 | 30.79 | $31.35 | 86108 |
| 2026-05-19 | 30.72 | $30.88 | 55400 |
| 2026-05-18 | 30.70 | $30.84 | 55100 |
| 2026-05-15 | 30.67 | $30.27 | 74416 |
| 2026-05-14 | 30.71 | $30.46 | 45300 |
| 2026-05-13 | 30.72 | $30.42 | 46830 |
| 2026-05-12 | 30.73 | $30.87 | 54039 |
| 2026-05-11 | 30.70 | $30.94 | 44600 |
| 2026-05-08 | 30.66 | $31.48 | 55000 |
| 2026-05-07 | 30.56 | $31.50 | 72800 |
| 2026-05-06 | 30.46 | $31.16 | 81400 |
| 2026-05-05 | 30.38 | $30.85 | 53500 |
| 2026-05-04 | 30.31 | $30.23 | 77900 |
| 2026-05-01 | 30.30 | $30.60 | 65100 |
| 2026-04-30 | 30.25 | $30.03 | 68700 |
| 2026-04-29 | 30.24 | $30.07 | 56114 |
| 2026-04-28 | 30.21 | $30.73 | 72500 |
| 2026-04-27 | 30.11 | $30.15 | 54000 |
| 2026-04-24 | 30.06 | $30.78 | 106000 |
| 2026-04-23 | 29.92 | $30.18 | 49703 |
| 2026-04-22 | 29.83 | $30.10 | 42230 |
| 2026-04-21 | 29.74 | $30.17 | 55812 |
| 2026-04-20 | 29.63 | $30.81 | 49329 |
| 2026-04-17 | 29.44 | $30.94 | 123122 |
| 2026-04-16 | 29.23 | $29.81 | 89400 |
| 2026-04-15 | 29.11 | $30.03 | 68348 |
| 2026-04-14 | 28.95 | $30.37 | 76800 |
| 2026-04-13 | 28.75 | $30.40 | 109627 |
| 2026-04-10 | 28.54 | $30.03 | 58308 |
| 2026-04-09 | 28.34 | $30.32 | 117000 |
| 2026-04-08 | 28.11 | $29.32 | 89300 |
| 2026-04-07 | 27.96 | $28.82 | 46300 |
| 2026-04-06 | 27.86 | $28.60 | 57629 |
| 2026-04-02 | 27.78 | $28.50 | 104241 |
| 2026-04-01 | 27.71 | $28.39 | 52300 |
| 2026-03-31 | 27.65 | $28.12 | 73933 |
| 2026-03-30 | 27.63 | $27.80 | 64936 |
| 2026-03-27 | 27.64 | $27.22 | 47640 |
| 2026-03-26 | 27.72 | $27.65 | 42204 |
| 2026-03-25 | 27.77 | $27.57 | 51312 |
| 2026-03-24 | 27.83 | $27.65 | 74800 |
| 2026-03-23 | 27.89 | $27.88 | 69947 |
| 2026-03-20 | 27.93 | $27.49 | 127620 |
| 2026-03-19 | 28.02 | $27.56 | 60561 |
| 2026-03-18 | 28.11 | $27.03 | 69316 |
| 2026-03-17 | 28.26 | $27.54 | 83100 |
| 2026-03-16 | 28.37 | $27.55 | 64100 |
| 2026-03-13 | 28.48 | $27.25 | 76839 |
| 2026-03-12 | 28.63 | $27.72 | 78931 |
| 2026-03-11 | 28.74 | $27.69 | 72618 |
| 2026-03-10 | 28.87 | $28.04 | 99433 |
| 2026-03-09 | 28.97 | $27.95 | 127828 |
| 2026-03-06 | 29.08 | $28.28 | 117507 |
| 2026-03-05 | 29.18 | $28.45 | 92906 |
| 2026-03-04 | 29.27 | $29.58 | 122927 |
| 2026-03-03 | 29.26 | $29.60 | 106830 |
| 2026-03-02 | 29.24 | $29.43 | 164347 |
| 2026-02-27 | 29.24 | $28.62 | 124314 |
| 2026-02-26 | 29.31 | $29.52 | 57900 |
| 2026-02-25 | 29.30 | $29.49 | 67500 |
| 2026-02-24 | 29.29 | $28.70 | 100214 |
| 2026-02-23 | 29.36 | $28.93 | 141500 |
| 2026-02-20 | 29.40 | $29.72 | 96600 |
| 2026-02-19 | 29.37 | $29.29 | 108300 |
| 2026-02-18 | 29.37 | $28.77 | 151721 |
| 2026-02-17 | 29.43 | $28.74 | 150601 |
| 2026-02-13 | 29.49 | $28.76 | 48500 |
| 2026-02-12 | 29.54 | $29.05 | 50704 |
| 2026-02-11 | 29.56 | $29.49 | 95600 |
| 2026-02-10 | 29.53 | $29.56 | 68748 |
| 2026-02-09 | 29.49 | $29.78 | 127000 |
| 2026-02-06 | 29.41 | $30.33 | 72600 |
| 2026-02-05 | 29.28 | $30.02 | 71812 |
| 2026-02-04 | 29.17 | $30.45 | 67100 |
| 2026-02-03 | 29.01 | $30.32 | 88500 |
| 2026-02-02 | 28.86 | $29.65 | 87816 |
| 2026-01-30 | 28.78 | $28.69 | 88500 |
| 2026-01-29 | 28.78 | $29.56 | 81600 |
| 2026-01-28 | 28.71 | $28.50 | 77100 |
| 2026-01-27 | 28.74 | $29.18 | 44712 |
| 2026-01-26 | 28.71 | $28.94 | 81500 |
| 2026-01-23 | 28.71 | $28.84 | 67849 |
| 2026-01-22 | 28.73 | $29.53 | 88900 |
| 2026-01-21 | 28.69 | $29.34 | 104902 |
| 2026-01-20 | 28.67 | $28.11 | 58400 |
| 2026-01-16 | 28.79 | $28.53 | 67111 |
| 2026-01-15 | 28.89 | $28.65 | 45400 |
| 2026-01-14 | 28.99 | $28.01 | 148500 |
| 2026-01-13 | 29.17 | $27.68 | 60318 |
| 2026-01-12 | 29.40 | $27.83 | 81400 |
| 2026-01-09 | 29.63 | $28.12 | 82100 |
| 2026-01-08 | 29.86 | $28.66 | 79700 |
| 2026-01-07 | 30.05 | $28.55 | 108447 |
| 2026-01-06 | 30.26 | $29.43 | 63600 |
| 2026-01-05 | 30.40 | $29.28 | 65800 |
| 2026-01-02 | 30.56 | $28.97 | 63342 |
| 2025-12-31 | 30.76 | $29.52 | 97400 |
| 2025-12-30 | 30.92 | $29.48 | 134018 |
| 2025-12-29 | 31.09 | $29.87 | 79028 |
| 2025-12-26 | 31.22 | $30.12 | 50700 |
| 2025-12-24 | 31.33 | $30.49 | 49945 |
| 2025-12-23 | 31.40 | $30.64 | 59500 |
| 2025-12-22 | 31.46 | $30.83 | 127145 |
| 2025-12-19 | 31.50 | $30.47 | 131900 |
| 2025-12-18 | 31.56 | $32.24 | 258942 |
| 2025-12-17 | 31.43 | $31.85 | 154428 |
| 2025-12-16 | 31.33 | $31.94 | 221036 |
| 2025-12-15 | 31.20 | $31.86 | 223728 |
| 2025-12-12 | 31.07 | $31.90 | 129000 |
| 2025-12-11 | 30.93 | $31.96 | 144200 |
| 2025-12-10 | 30.77 | $31.89 | 482119 |
| 2025-12-09 | 30.60 | $31.50 | 230409 |
| 2025-12-08 | 30.46 | $31.30 | 122000 |
| 2025-12-05 | 30.33 | $31.25 | 88400 |
| 2025-12-04 | 30.20 | $31.63 | 247700 |
| 2025-12-03 | 30.02 | $31.70 | 156427 |
| 2025-12-02 | 29.82 | $30.47 | 107146 |
| 2025-12-01 | 29.73 | $30.48 | 170300 |
| 2025-11-28 | 29.63 | $30.44 | 56227 |
| 2025-11-26 | 29.53 | $30.60 | 104500 |
| 2025-11-25 | 29.40 | $30.74 | 343840 |
| 2025-11-24 | 29.26 | $29.76 | 94000 |
| 2025-11-21 | 29.21 | $29.98 | 264901 |
| 2025-11-20 | 29.15 | $28.65 | 89303 |
| 2025-11-19 | 29.21 | $28.79 | 128600 |
| 2025-11-18 | 29.24 | $28.64 | 98105 |
| 2025-11-17 | 29.29 | $28.60 | 102026 |
| 2025-11-14 | 29.34 | $29.78 | 217615 |
| 2025-11-13 | 29.25 | $29.78 | 381800 |
| 2025-11-12 | 29.15 | $29.44 | 311926 |
| 2025-11-11 | 29.08 | $29.29 | 54300 |
| 2025-11-10 | 29.01 | $29.33 | 114300 |
| 2025-11-07 | 28.93 | $29.37 | 90300 |
| 2025-11-06 | 28.84 | $29.41 | 170307 |
| 2025-11-05 | 28.73 | $29.71 | 191400 |
| 2025-11-04 | 28.59 | $28.87 | 128200 |
| 2025-11-03 | 28.52 | $28.89 | 225430 |
| 2025-10-31 | 28.46 | $28.64 | 74136 |
| 2025-10-30 | 28.41 | $28.83 | 98716 |
| 2025-10-29 | 28.35 | $29.01 | 142900 |
| 2025-10-28 | 28.26 | $30.09 | 90500 |
| 2025-10-27 | 28.07 | $30.39 | 114200 |
| 2025-10-24 | 27.84 | $30.59 | 123146 |
| 2025-10-23 | 27.58 | $27.43 | 89300 |
| 2025-10-22 | 27.64 | $27.70 | 86700 |
| 2025-10-21 | 27.68 | $27.56 | 68330 |
| 2025-10-20 | 27.74 | $27.43 | 211300 |
| 2025-10-17 | 27.83 | $26.36 | 97900 |
| 2025-10-16 | 28.03 | $26.29 | 86700 |
| 2025-10-15 | 28.26 | $27.80 | 79695 |
| 2025-10-14 | 28.36 | $28.15 | 132300 |
| 2025-10-13 | 28.43 | $27.23 | 48400 |
| 2025-10-10 | 28.60 | $27.03 | 67640 |
| 2025-10-09 | 28.81 | $27.95 | 70837 |
| 2025-10-08 | 28.94 | $28.11 | 60839 |
| 2025-10-07 | 29.06 | $28.49 | 127849 |
| 2025-10-06 | 29.16 | $28.61 | 138200 |
| 2025-10-03 | 29.26 | $28.42 | 189913 |
| 2025-10-02 | 29.39 | $28.10 | 78100 |
| 2025-10-01 | 29.56 | $28.43 | 121549 |
| 2025-09-30 | 29.71 | $28.96 | 104800 |
| 2025-09-29 | 29.81 | $29.16 | 67800 |
| 2025-09-26 | 29.91 | $29.35 | 41107 |
| 2025-09-25 | 29.99 | $29.44 | 48100 |
| 2025-09-24 | 30.08 | $29.43 | 52708 |
| 2025-09-23 | 30.17 | $29.52 | 53100 |
| 2025-09-22 | 30.26 | $29.65 | 64845 |
| 2025-09-19 | 30.34 | $29.99 | 159600 |
| 2025-09-18 | 30.39 | $30.34 | 122500 |
| 2025-09-17 | 30.41 | $29.88 | 108201 |
| 2025-09-16 | 30.46 | $29.69 | 49245 |
| 2025-09-15 | 30.54 | $30.01 | 41300 |
| 2025-09-12 | 30.59 | $30.31 | 29500 |
| 2025-09-11 | 30.60 | $30.45 | 64110 |
| 2025-09-10 | 30.61 | $30.38 | 53700 |
| 2025-09-09 | 30.62 | $30.50 | 45349 |
| 2025-09-08 | 30.61 | $30.71 | 107011 |
| 2025-09-05 | 30.57 | $30.75 | 52600 |
| 2025-09-04 | 30.52 | $30.85 | 51939 |
| 2025-09-03 | 30.45 | $30.58 | 47500 |
| 2025-09-02 | 30.39 | $30.63 | 42423 |
| 2025-08-29 | 30.32 | $30.86 | 43400 |
| 2025-08-28 | 30.22 | $30.86 | 52700 |
| 2025-08-27 | 30.12 | $31.17 | 94921 |
| 2025-08-26 | 29.97 | $31.02 | 104805 |
| 2025-08-25 | 29.83 | $30.53 | 50529 |
| 2025-08-22 | 29.74 | $30.91 | 138900 |
| 2025-08-21 | 29.62 | $29.75 | 45117 |
| 2025-08-20 | 29.59 | $29.90 | 51909 |
| 2025-08-19 | 29.56 | $29.89 | 39600 |
| 2025-08-18 | 29.52 | $29.81 | 37214 |
| 2025-08-15 | 29.48 | $29.98 | 94900 |
| 2025-08-14 | 29.43 | $30.38 | 37916 |
| 2025-08-13 | 29.33 | $30.50 | 86442 |
| 2025-08-12 | 29.22 | $30.09 | 107540 |
| 2025-08-11 | 29.14 | $28.96 | 42600 |
| 2025-08-08 | 29.16 | $28.83 | 31323 |
| 2025-08-07 | 29.21 | $28.46 | 34246 |
| 2025-08-06 | 29.30 | $28.79 | 37300 |
| 2025-08-05 | 29.36 | $28.64 | 56826 |
| 2025-08-04 | 29.45 | $28.86 | 67506 |
| 2025-08-01 | 29.51 | $28.71 | 69208 |
| 2025-07-31 | 29.60 | $29.40 | 65922 |
| 2025-07-30 | 29.63 | $29.59 | 72200 |
| 2025-07-29 | 29.64 | $29.93 | 46200 |
| 2025-07-28 | 29.61 | $30.22 | 70900 |
| 2025-07-25 | 29.55 | $30.36 | 81710 |
| 2025-07-24 | 29.47 | $29.03 | 78322 |
| 2025-07-23 | 29.51 | $29.65 | 109006 |
| 2025-07-22 | 29.49 | $29.48 | 76714 |
| 2025-07-21 | 29.49 | $29.35 | 79200 |
| 2025-07-18 | 29.48 | $29.21 | 64932 |
| 2025-07-17 | 29.49 | $29.26 | 69103 |
| 2025-07-16 | 29.48 | $28.96 | 99747 |
| 2025-07-15 | 29.50 | $28.76 | 73212 |
| 2025-07-14 | 29.53 | $29.90 | 79212 |
| 2025-07-11 | 29.46 | $29.61 | 76832 |
| 2025-07-10 | 29.41 | $30.15 | 63113 |
| 2025-07-09 | 29.31 | $30.00 | 75740 |
| 2025-07-08 | 29.22 | $30.01 | 76200 |
| 2025-07-07 | 29.13 | $29.96 | 97907 |
| 2025-07-03 | 29.04 | $30.21 | 67908 |
| 2025-07-02 | 28.91 | $29.92 | 166425 |
| 2025-07-01 | 28.81 | $29.61 | 88729 |
| 2025-06-30 | 28.74 | $28.70 | 112420 |
| 2025-06-27 | 28.76 | $29.07 | 1.2M |
| 2025-06-26 | 28.74 | $29.17 | 73123 |
| 2025-06-25 | 28.72 | $28.83 | 72400 |
| 2025-06-24 | 28.74 | $29.13 | 129146 |
| 2025-06-23 | 28.73 | $28.50 | 206229 |
| 2025-06-20 | 28.78 | $27.89 | 538441 |
| 2025-06-18 | 28.90 | $27.81 | 147800 |
| 2025-06-17 | 29.04 | $27.50 | 109700 |
| 2025-06-16 | 29.23 | $27.95 | 93948 |
| 2025-06-13 | 29.38 | $28.20 | 100400 |
| 2025-06-12 | 29.52 | $29.51 | 76234 |
| 2025-06-11 | 29.54 | $29.94 | 77400 |
| 2025-06-10 | 29.51 | $29.95 | 82509 |
| 2025-06-09 | 29.49 | $29.95 | 132531 |
| 2025-06-06 | 29.46 | $29.31 | 121700 |
| 2025-06-05 | 29.50 | $28.49 | 73100 |
| 2025-06-04 | 29.61 | $28.71 | 42200 |
| 2025-06-03 | 29.69 | $29.34 | 37434 |
| 2025-06-02 | 29.72 | $29.11 | 53442 |
| 2025-05-30 | 29.76 | $29.58 | 52100 |
| 2025-05-29 | 29.76 | $29.54 | 45600 |
| 2025-05-28 | 29.76 | $29.52 | 53338 |
| 2025-05-27 | 29.75 | $29.99 | 55026 |
| 2025-05-23 | 29.69 | $29.37 | 78418 |
| 2025-05-22 | 29.67 | $29.61 | 48600 |
| 2025-05-21 | 29.63 | $29.74 | 57330 |
| 2025-05-20 | 29.56 | $30.49 | 60131 |
| 2025-05-19 | 29.40 | $30.51 | 135412 |
| 2025-05-16 | 29.22 | $30.38 | 131500 |
| 2025-05-15 | 29.03 | $30.15 | 61440 |
| 2025-05-14 | 28.85 | $30.04 | 50300 |
| 2025-05-13 | 28.65 | $30.25 | 60500 |
| 2025-05-12 | 28.42 | $30.08 | 61334 |
| 2025-05-09 | 28.17 | $29.01 | 42221 |
| 2025-05-08 | 28.02 | $29.09 | 55639 |
| 2025-05-07 | 27.84 | $28.39 | 80300 |
| 2025-05-06 | 27.71 | $28.47 | 41218 |
| 2025-05-05 | 27.57 | $28.72 | 72704 |
| 2025-05-02 | 27.39 | $29.05 | 73000 |
| 2025-05-01 | 27.17 | $28.76 | 67409 |
| 2025-04-30 | 26.97 | $28.43 | 76700 |
| 2025-04-29 | 26.80 | $28.14 | 55700 |
| 2025-04-28 | 26.67 | $27.64 | 55700 |
| 2025-04-25 | 26.58 | $27.49 | 44800 |
| 2025-04-24 | 26.52 | $27.55 | 36500 |
| 2025-04-23 | 26.46 | $27.44 | 46233 |
| 2025-04-22 | 26.42 | $27.03 | 109200 |
| 2025-04-21 | 26.44 | $26.25 | 74300 |
| 2025-04-17 | 26.53 | $26.39 | 59741 |
| 2025-04-16 | 26.63 | $26.00 | 47104 |
| 2025-04-15 | 26.78 | $26.15 | 47600 |
| 2025-04-14 | 26.92 | $25.36 | 41940 |
| 2025-04-11 | 27.16 | $25.18 | 43700 |
| 2025-04-10 | 27.43 | $25.50 | 44030 |
| 2025-04-09 | 27.68 | $26.55 | 133500 |
| 2025-04-08 | 27.85 | $25.65 | 107514 |
| 2025-04-07 | 28.12 | $26.17 | 77000 |
| 2025-04-04 | 28.35 | $26.12 | 75000 |
| 2025-04-03 | 28.61 | $26.09 | 47906 |
| 2025-04-02 | 28.89 | $28.40 | 30935 |
| 2025-04-01 | 28.97 | $28.38 | 65728 |
| 2025-03-31 | 29.06 | $28.77 | 113827 |
| 2025-03-28 | 29.13 | $28.76 | 145217 |
| 2025-03-27 | 29.22 | $29.21 | 46400 |
| 2025-03-26 | 29.27 | $29.28 | 23800 |
| 2025-03-25 | 29.33 | $29.38 | 39709 |
| 2025-03-24 | 29.39 | $29.64 | 45400 |
| 2025-03-21 | 29.44 | $28.51 | 87000 |
| 2025-03-20 | 29.61 | $28.95 | 36743 |
| 2025-03-19 | 29.75 | $28.87 | 39100 |
| 2025-03-18 | 29.92 | $28.72 | 43328 |
| 2025-03-17 | 30.12 | $28.69 | 45840 |
| 2025-03-14 | 30.35 | $28.59 | 45100 |
| 2025-03-13 | 30.60 | $28.52 | 54838 |
| 2025-03-12 | 30.88 | $29.11 | 35549 |
| 2025-03-11 | 31.12 | $29.07 | 55116 |
| 2025-03-10 | 31.39 | $29.35 | 62700 |
| 2025-03-07 | 31.65 | $30.61 | 59900 |
| 2025-03-06 | 31.80 | $30.68 | 52720 |
| 2025-03-05 | 31.96 | $30.91 | 49825 |
| 2025-03-04 | 32.11 | $31.36 | 100404 |
| 2025-03-03 | 32.22 | $31.75 | 83200 |
| 2025-02-28 | 32.30 | $31.79 | 44100 |
| 2025-02-27 | 32.39 | $31.67 | 21500 |
| 2025-02-26 | 32.51 | $31.82 | 39948 |
| 2025-02-25 | 32.61 | $31.82 | 31900 |
| 2025-02-24 | 32.73 | $31.80 | 24925 |
| 2025-02-21 | 32.86 | $31.91 | 37201 |
| 2025-02-20 | 32.99 | $32.23 | 33737 |
| 2025-02-19 | 33.11 | $32.55 | 46300 |
| 2025-02-18 | 33.20 | $32.63 | 60700 |
| 2025-02-14 | 33.30 | $32.53 | 57800 |
| 2025-02-13 | 33.42 | $32.76 | 93500 |
| 2025-02-12 | 33.52 | $32.93 | 25900 |
| 2025-02-11 | 33.61 | $33.28 | 30646 |
| 2025-02-10 | 33.67 | $33.11 | 9900 |
| 2025-02-07 | 33.75 | $33.25 | 19700 |
| 2025-02-06 | 33.81 | $33.54 | 26838 |
| 2025-02-05 | 33.84 | $33.30 | 25516 |
| 2025-02-04 | 33.91 | $33.11 | 13900 |
| 2025-02-03 | 34.00 | $33.10 | 17752 |
| 2025-01-31 | 34.10 | $33.51 | 27233 |
| 2025-01-30 | 34.17 | $33.86 | 11700 |
| 2025-01-29 | 34.22 | $33.70 | 21428 |
| 2025-01-28 | 34.29 | $33.80 | 14641 |
| 2025-01-27 | 34.36 | $34.13 | 24540 |
| 2025-01-24 | 34.41 | $34.30 | 26200 |
| 2025-01-23 | 34.44 | $34.56 | 17744 |
| 2025-01-22 | 34.46 | $34.44 | 15900 |
| 2025-01-21 | 34.49 | $35.15 | 15443 |
| 2025-01-17 | 34.45 | $34.69 | 18050 |
| 2025-01-16 | 34.46 | $34.56 | 22800 |
| 2025-01-15 | 34.49 | $34.83 | 18500 |
| 2025-01-14 | 34.51 | $33.98 | 26124 |
| 2025-01-13 | 34.62 | $33.02 | 17840 |
| 2025-01-10 | 34.84 | $32.76 | 29500 |
| 2025-01-08 | 35.11 | $33.84 | 42812 |
| 2025-01-07 | 35.29 | $33.76 | 26841 |
| 2025-01-06 | 35.50 | $34.41 | 37200 |
| 2025-01-03 | 35.66 | $35.10 | 24500 |
| 2025-01-02 | 35.77 | $34.64 | 35100 |
| 2024-12-31 | 35.93 | $35.64 | 23800 |
| 2024-12-30 | 36.00 | $35.63 | 18421 |
| 2024-12-27 | 36.09 | $35.42 | 21026 |
| 2024-12-26 | 36.20 | $36.25 | 18900 |
| 2024-12-24 | 36.23 | $35.69 | 14300 |
| 2024-12-23 | 36.33 | $35.31 | 35400 |
| 2024-12-20 | 36.46 | $35.89 | 119500 |
| 2024-12-19 | 36.55 | $34.27 | 16345 |
| 2024-12-18 | 36.80 | $34.63 | 39800 |
| 2024-12-17 | 37.01 | $36.26 | 26000 |
| 2024-12-16 | 37.07 | $36.59 | 19600 |
| 2024-12-13 | 37.09 | $36.56 | 15831 |
| 2024-12-12 | 37.11 | $37.04 | 17319 |
| 2024-12-11 | 37.08 | $37.52 | 21616 |
| 2024-12-10 | 37.00 | $37.36 | 26145 |
| 2024-12-09 | 36.93 | $37.19 | 24100 |
| 2024-12-06 | 36.86 | $37.51 | 29600 |
| 2024-12-05 | 36.75 | $37.71 | 19600 |
| 2024-12-04 | 36.61 | $37.10 | 18300 |
| 2024-12-03 | 36.52 | $37.04 | 22313 |
| 2024-12-02 | 36.40 | $37.25 | 26700 |
| 2024-11-29 | 36.25 | $37.48 | 9100 |
| 2024-11-27 | 36.06 | $37.27 | 16300 |
| 2024-11-26 | 35.86 | $36.83 | 17125 |
| 2024-11-25 | 35.69 | $36.71 | 28107 |
| 2024-11-22 | 35.51 | $36.75 | 37000 |
| 2024-11-21 | 35.31 | $36.50 | 60100 |
| 2024-11-20 | 35.13 | $35.83 | 13800 |
| 2024-11-19 | 34.98 | $35.88 | 19745 |
| 2024-11-18 | 34.81 | $35.43 | 32828 |
| 2024-11-15 | 34.65 | $35.54 | 33800 |
| 2024-11-14 | 34.47 | $35.59 | 28300 |
| 2024-11-13 | 34.27 | $35.87 | 33835 |
| 2024-11-12 | 34.02 | $36.00 | 35400 |
| 2024-11-11 | 33.73 | $35.90 | 28818 |
| 2024-11-08 | 33.43 | $35.50 | 24500 |
| 2024-11-07 | 33.14 | $35.37 | 31000 |
| 2024-11-06 | 32.83 | $35.86 | 71131 |
| 2024-11-05 | 32.45 | $32.99 | 30415 |
| 2024-11-04 | 32.32 | $32.60 | 37200 |
| 2024-11-01 | 32.21 | $32.98 | 32204 |
| 2024-10-31 | 32.05 | $33.17 | 26445 |
| 2024-10-30 | 31.85 | $33.19 | 20712 |
| 2024-10-29 | 31.64 | $32.91 | 32300 |
| 2024-10-28 | 31.44 | $33.08 | 29348 |
| 2024-10-25 | 31.21 | $33.18 | 35601 |
| 2024-10-24 | 30.96 | $33.86 | 102149 |
| 2024-10-23 | 30.63 | $31.04 | 30109 |
| 2024-10-22 | 30.57 | $31.00 | 33930 |
| 2024-10-21 | 30.51 | $30.92 | 27600 |
| 2024-10-18 | 30.46 | $31.84 | 45329 |
| 2024-10-17 | 30.33 | $31.84 | 37907 |
| 2024-10-16 | 30.19 | $31.43 | 48246 |
| 2024-10-15 | 30.09 | $30.90 | 49647 |
| 2024-10-14 | 30.04 | $30.49 | 25821 |
| 2024-10-11 | 30.03 | $30.60 | 36100 |
| 2024-10-10 | 30.00 | $29.17 | 23600 |
| 2024-10-09 | 30.11 | $29.23 | 21503 |
| 2024-10-08 | 30.23 | $29.22 | 34600 |
| 2024-10-07 | 30.35 | $29.14 | 13400 |
| 2024-10-04 | 30.48 | $29.44 | 27200 |
| 2024-10-03 | 30.59 | $29.69 | 15906 |
| 2024-10-02 | 30.67 | $29.99 | 18135 |
| 2024-10-01 | 30.74 | $30.03 | 29500 |
| 2024-09-30 | 30.80 | $30.91 | 44300 |
| 2024-09-27 | 30.79 | $30.66 | 32000 |
| 2024-09-26 | 30.79 | $30.69 | 23600 |
| 2024-09-25 | 30.79 | $30.50 | 27019 |
| 2024-09-24 | 30.80 | $30.82 | 30600 |
| 2024-09-23 | 30.78 | $31.51 | 30603 |
| 2024-09-20 | 30.68 | $31.70 | 263500 |
| 2024-09-19 | 30.55 | $31.92 | 43238 |
| 2024-09-18 | 30.38 | $30.90 | 43000 |
| 2024-09-17 | 30.28 | $30.91 | 70426 |
| 2024-09-16 | 30.18 | $30.19 | 48840 |
| 2024-09-13 | 30.12 | $29.99 | 20000 |
| 2024-09-12 | 30.08 | $30.00 | 17000 |
| 2024-09-11 | 30.01 | $30.12 | 15800 |
| 2024-09-10 | 29.92 | $30.21 | 23849 |
| 2024-09-09 | 29.81 | $30.42 | 24000 |
| 2024-09-06 | 29.66 | $30.21 | 23435 |
| 2024-09-05 | 29.51 | $30.70 | 31400 |
| 2024-09-04 | 29.29 | $30.71 | 46717 |
| 2024-09-03 | 29.05 | $31.19 | 72400 |
| 2024-08-30 | 28.75 | $31.15 | 66710 |
| 2024-08-29 | 28.43 | $30.48 | 94911 |
| 2024-08-28 | 28.16 | $29.65 | 26100 |
| 2024-08-27 | 27.96 | $30.00 | 39000 |
| 2024-08-26 | 27.71 | $30.02 | 77500 |
| 2024-08-23 | 27.44 | $29.33 | 47831 |
| 2024-08-22 | 27.24 | $27.91 | 16610 |
| 2024-08-21 | 27.15 | $27.75 | 10527 |
| 2024-08-20 | 27.09 | $27.71 | 4811 |
| 2024-08-19 | 27.05 | $27.68 | 19500 |
| 2024-08-16 | 27.01 | $27.47 | 19641 |
| 2024-08-15 | 26.99 | $27.37 | 23648 |
| 2024-08-14 | 26.98 | $26.77 | 7100 |
| 2024-08-13 | 27.04 | $26.82 | 7000 |
| 2024-08-12 | 27.11 | $26.60 | 14700 |
| 2024-08-09 | 27.22 | $26.80 | 7023 |
| 2024-08-08 | 27.30 | $26.84 | 9727 |
| 2024-08-07 | 27.40 | $26.56 | 11327 |
| 2024-08-06 | 27.51 | $26.48 | 16800 |
| 2024-08-05 | 27.64 | $26.36 | 18900 |
| 2024-08-02 | 27.77 | $27.09 | 23200 |
| 2024-08-01 | 27.82 | $27.48 | 21700 |
| 2024-07-31 | 27.84 | $27.50 | 43814 |
| 2024-07-30 | 27.87 | $27.33 | 19510 |
| 2024-07-29 | 27.91 | $27.20 | 25913 |
| 2024-07-26 | 27.97 | $26.98 | 22308 |
| 2024-07-25 | 28.06 | $25.58 | 80046 |
| 2024-07-24 | 28.28 | $29.76 | 22100 |
| 2024-07-23 | 28.09 | $30.72 | 11200 |
| 2024-07-22 | 27.79 | $27.66 | 11100 |
| 2024-07-19 | 27.78 | $27.48 | 7700 |
| 2024-07-18 | 27.77 | $27.60 | 30900 |
| 2024-07-17 | 27.75 | $28.39 | 17831 |
| 2024-07-16 | 27.64 | $31.45 | 12500 |
| 2024-07-15 | 27.21 | $29.15 | 9800 |
| 2024-07-12 | 26.99 | $26.48 | 12239 |
| 2024-07-11 | 27.02 | $28.70 | 10900 |
| 2024-07-10 | 26.83 | $26.60 | 3600 |
| 2024-07-09 | 26.84 | $25.94 | 2720 |
| 2024-07-08 | 26.90 | $25.67 | 10636 |
| 2024-07-05 | 27.00 | $25.12 | 36615 |
| 2024-07-03 | 27.15 | $28.68 | 1500 |
| 2024-07-02 | 26.94 | $28.70 | 4000 |
| 2024-07-01 | 26.71 | $27.90 | 11134 |
| 2024-06-28 | 26.55 | $28.65 | 77613 |
| 2024-06-27 | 26.29 | $27.28 | 9914 |
| 2024-06-26 | 26.17 | $26.51 | 10707 |
| 2024-06-25 | 26.11 | $26.52 | 3700 |
| 2024-06-24 | 26.04 | $27.09 | 5515 |
| 2024-06-21 | 25.91 | $26.25 | 19800 |
| 2024-06-20 | 25.86 | $26.23 | 8800 |
| 2024-06-18 | 25.83 | $26.02 | 12000 |
| 2024-06-17 | 25.81 | $25.98 | 4724 |
| 2024-06-14 | 25.82 | $25.76 | 4300 |
| 2024-06-13 | 25.85 | $26.21 | 3900 |
| 2024-06-12 | 25.84 | $26.16 | 10000 |
| 2024-06-11 | 25.84 | $26.35 | 9300 |
| 2024-06-10 | 25.81 | $26.24 | 8021 |
| 2024-06-07 | 25.78 | $25.78 | 3400 |
| 2024-06-06 | 25.80 | $25.60 | 3000 |
| 2024-06-05 | 25.83 | $25.73 | 3544 |
| 2024-06-04 | 25.84 | $24.73 | 3700 |
| 2024-06-03 | 25.96 | $25.41 | 5400 |
| 2024-05-31 | 26.01 | $24.68 | 12144 |
| 2024-05-30 | 26.14 | $25.90 | 40700 |
| 2024-05-29 | 26.15 | $25.29 | 6100 |
| 2024-05-28 | 26.21 | $25.75 | 7700 |
| 2024-05-24 | 26.23 | $25.50 | 8749 |
| 2024-05-23 | 26.27 | $24.75 | 15800 |
| 2024-05-22 | 26.37 | $27.17 | 14514 |
| 2024-05-21 | 26.23 | $27.63 | 3024 |
| 2024-05-20 | 26.03 | $27.61 | 5300 |
| 2024-05-17 | 25.82 | $28.19 | 6400 |
| 2024-05-16 | 25.53 | $27.30 | 4600 |
| 2024-05-15 | 25.30 | $26.64 | 5100 |
| 2024-05-14 | 25.13 | $25.50 | 3500 |
| 2024-05-13 | 25.05 | $25.30 | 1842 |
| 2024-05-10 | 24.98 | $25.35 | 2232 |
| 2024-05-09 | 24.89 | $24.89 | 7700 |
| 2024-05-08 | 24.83 | $25.10 | 3407 |
| 2024-05-07 | 24.74 | $25.17 | 45114 |
| 2024-05-06 | 24.65 | $25.75 | 4400 |
| 2024-05-03 | 24.49 | $25.74 | 2900 |
| 2024-05-02 | 24.34 | $25.45 | 8500 |
| 2024-05-01 | 24.22 | $25.78 | 5500 |
| 2024-04-30 | 24.07 | $24.86 | 8300 |
| 2024-04-29 | 24.01 | $25.04 | 4300 |
| 2024-04-26 | 23.95 | $24.40 | 5020 |
| 2024-04-25 | 23.96 | $23.77 | 10645 |
| 2024-04-24 | 24.04 | $24.06 | 6400 |
| 2024-04-23 | 24.10 | $25.17 | 3500 |
| 2024-04-22 | 24.05 | $24.16 | 7134 |
| 2024-04-19 | 24.11 | $24.11 | 5740 |
| 2024-04-18 | 24.18 | $22.70 | 9209 |
| 2024-04-17 | 24.41 | $23.48 | 5100 |
| 2024-04-16 | 24.56 | $23.39 | 5944 |
| 2024-04-15 | 24.74 | $22.71 | 8925 |
| 2024-04-12 | 25.00 | $22.19 | 3100 |
| 2024-04-11 | 25.33 | $22.79 | 19643 |
| 2024-04-10 | 25.62 | $22.50 | 14800 |
| 2024-04-09 | 25.96 | $25.39 | 1807 |
| 2024-04-08 | 26.03 | $25.25 | 8200 |
| 2024-04-05 | 26.11 | $25.26 | 11442 |
| 2024-04-04 | 26.20 | $26.30 | 5638 |
| 2024-04-03 | 26.19 | $26.29 | 10447 |
| 2024-04-02 | 26.19 | $26.40 | 5310 |
| 2024-04-01 | 26.17 | $26.80 | 17800 |
| 2024-03-28 | 26.12 | $27.35 | 10100 |
| 2024-03-27 | 26.01 | $26.48 | 8700 |
| 2024-03-26 | 25.98 | $25.14 | 4488 |
| 2024-03-25 | 26.08 | $25.40 | 2500 |
| 2024-03-22 | 26.16 | $25.40 | 4400 |
| 2024-03-21 | 26.24 | $25.90 | 14413 |
| 2024-03-20 | 26.28 | $26.30 | 5109 |
| 2024-03-19 | 26.28 | $25.74 | 3500 |
| 2024-03-18 | 26.34 | $25.55 | 14200 |
| 2024-03-15 | 26.42 | $26.61 | 48825 |
| 2024-03-14 | 26.40 | $26.20 | 21100 |
| 2024-03-13 | 26.43 | $26.52 | 9600 |
| 2024-03-12 | 26.42 | $26.27 | 5800 |
| 2024-03-11 | 26.44 | $26.70 | 3000 |
| 2024-03-08 | 26.41 | $26.30 | 6900 |
| 2024-03-07 | 26.43 | $26.40 | 10002 |
| 2024-03-06 | 26.42 | $26.12 | 14418 |
| 2024-03-05 | 26.45 | $27.52 | 12212 |
| 2024-03-04 | 26.35 | $26.32 | 3000 |
| 2024-03-01 | 26.36 | $26.17 | 4100 |
| 2024-02-29 | 26.38 | $26.61 | 4900 |
| 2024-02-28 | 26.37 | $26.10 | 6300 |
| 2024-02-27 | 26.41 | $26.11 | 4800 |
| 2024-02-26 | 26.46 | $26.15 | 2527 |
| 2024-02-23 | 26.53 | $26.15 | 2800 |
| 2024-02-22 | 26.60 | $26.40 | 5400 |
| 2024-02-21 | 26.67 | $26.22 | 4413 |
| 2024-02-20 | 26.77 | $26.10 | 7600 |
| 2024-02-16 | 26.89 | $26.64 | 5000 |
| 2024-02-15 | 26.95 | $27.48 | 16103 |
| 2024-02-14 | 26.94 | $26.64 | 9000 |
| 2024-02-13 | 27.00 | $26.16 | 33448 |
| 2024-02-12 | 27.11 | $27.23 | 14000 |
| 2024-02-09 | 27.12 | $26.45 | 18919 |
| 2024-02-08 | 27.21 | $25.51 | 8700 |
| 2024-02-07 | 27.39 | $25.83 | 26024 |
| 2024-02-06 | 27.55 | $26.60 | 23615 |
| 2024-02-05 | 27.64 | $27.35 | 50609 |
| 2024-02-02 | 27.66 | $26.65 | 21238 |
| 2024-02-01 | 27.76 | $26.42 | 30900 |
| 2024-01-31 | 27.90 | $26.68 | 34200 |
| 2024-01-30 | 28.02 | $28.09 | 29300 |
| 2024-01-29 | 28.02 | $28.14 | 56800 |
| 2024-01-26 | 28.03 | $29.70 | 21400 |
| 2024-01-25 | 27.90 | $29.49 | 23634 |
| 2024-01-24 | 27.80 | $28.88 | 8600 |
| 2024-01-23 | 27.76 | $28.70 | 3243 |
| 2024-01-22 | 27.76 | $28.07 | 6500 |
| 2024-01-19 | 27.82 | $26.86 | 7228 |
| 2024-01-18 | 28.02 | $26.59 | 9547 |
| 2024-01-17 | 28.26 | $26.55 | 23906 |
| 2024-01-16 | 28.53 | $27.12 | 8706 |
| 2024-01-12 | 28.75 | $26.91 | 5500 |
| 2024-01-11 | 29.01 | $26.70 | 8400 |
| 2024-01-10 | 29.29 | $26.96 | 13710 |
| 2024-01-09 | 29.55 | $27.34 | 8900 |
| 2024-01-08 | 29.77 | $27.91 | 5133 |
| 2024-01-05 | 29.94 | $28.23 | 43200 |
| 2024-01-04 | 30.07 | $28.76 | 15840 |
| 2024-01-03 | 30.14 | $29.02 | 42500 |
| 2024-01-02 | 30.18 | $30.37 | 28138 |
| 2023-12-29 | 30.07 | $29.30 | 20728 |
| 2023-12-28 | 30.04 | $30.94 | 12626 |
| 2023-12-27 | 29.82 | $31.51 | 21031 |
| 2023-12-26 | 29.52 | $31.77 | 21300 |
| 2023-12-22 | 29.16 | $30.99 | 9906 |
| 2023-12-21 | 28.85 | $30.83 | 13300 |
| 2023-12-20 | 28.52 | $30.40 | 19825 |
| 2023-12-19 | 28.21 | $30.65 | 38807 |
| 2023-12-18 | 27.86 | $30.36 | 62610 |
| 2023-12-15 | 27.50 | $31.07 | 109900 |
| 2023-12-14 | 27.05 | $29.10 | 34229 |
| 2023-12-13 | 26.76 | $29.95 | 26300 |
| 2023-12-12 | 26.36 | $27.20 | 10500 |
| 2023-12-11 | 26.21 | $27.35 | 9505 |
| 2023-12-08 | 26.01 | $27.88 | 18116 |
| 2023-12-07 | 25.74 | $28.00 | 13406 |
| 2023-12-06 | 25.43 | $27.20 | 12200 |
| 2023-12-05 | 25.17 | $26.68 | 9500 |
| 2023-12-04 | 24.94 | $26.76 | 20830 |
| 2023-12-01 | 24.68 | $25.73 | 19445 |
| 2023-11-30 | 24.49 | $25.01 | 5216 |
| 2023-11-29 | 24.34 | $25.30 | 5236 |
| 2023-11-28 | 24.14 | $24.72 | 6707 |
| 2023-11-27 | 23.96 | $24.58 | 15000 |
| 2023-11-24 | 23.77 | $25.17 | 4100 |
| 2023-11-22 | 23.49 | $25.25 | 11442 |
| 2023-11-21 | 23.17 | $25.21 | 20000 |
| 2023-11-20 | 22.83 | $25.24 | 7200 |
| 2023-11-17 | 22.43 | $25.38 | 32030 |
| 2023-11-16 | 21.99 | $24.10 | 10213 |
| 2023-11-15 | 21.62 | $24.45 | 19137 |
| 2023-11-14 | 21.19 | $24.76 | 36100 |
| 2023-11-13 | 20.70 | $22.41 | 21025 |
| 2023-11-10 | 20.40 | $22.39 | 10619 |
| 2023-11-09 | 20.08 | $22.11 | 10000 |
| 2023-11-08 | 19.75 | $22.05 | 8240 |
| 2023-11-07 | 19.41 | $22.51 | 10616 |
| 2023-11-06 | 19.00 | $22.02 | 5279 |
| 2023-11-03 | 18.62 | $21.97 | 28400 |
| 2023-11-02 | 18.23 | $20.70 | 29600 |
| 2023-11-01 | 17.94 | $18.80 | 13500 |
| 2023-10-31 | 17.84 | $18.87 | 8600 |
| 2023-10-30 | 17.73 | $19.04 | 8300 |
| 2023-10-27 | 17.60 | $18.91 | 4900 |
| 2023-10-26 | 17.49 | $19.30 | 15026 |
| 2023-10-25 | 17.34 | $18.40 | 26300 |
| 2023-10-24 | 17.29 | $17.51 | 14629 |
| 2023-10-23 | 17.35 | $16.85 | 29600 |
| 2023-10-20 | 17.50 | $16.37 | 23918 |
| 2023-10-19 | 17.73 | $16.76 | 14031 |
| 2023-10-18 | 17.95 | $16.84 | 28300 |
| 2023-10-17 | 18.20 | $17.14 | 18840 |
| 2023-10-16 | 18.44 | $17.00 | 27431 |
| 2023-10-13 | 18.73 | $16.67 | 28016 |
| 2023-10-12 | 19.09 | $16.24 | 60719 |
| 2023-10-11 | 19.51 | $17.26 | 32200 |
| 2023-10-10 | 19.86 | $18.31 | 43405 |
| 2023-10-09 | 20.14 | $17.60 | 16236 |
| 2023-10-06 | 20.51 | $18.09 | 27400 |
| 2023-10-05 | 20.86 | $18.33 | 30738 |
| 2023-10-04 | 21.20 | $18.42 | 49200 |
| 2023-10-03 | 21.56 | $18.89 | 63200 |
| 2023-10-02 | 21.91 | $18.96 | 16100 |
| 2023-09-29 | 22.27 | $19.64 | 31728 |
| 2023-09-28 | 22.58 | $20.35 | 24130 |
| 2023-09-27 | 22.85 | $21.01 | 22207 |
| 2023-09-26 | 23.08 | $22.03 | 11500 |
| 2023-09-25 | 23.22 | $22.46 | 11931 |
| 2023-09-22 | 23.32 | $22.76 | 10225 |
| 2023-09-21 | 23.40 | $23.61 | 6300 |
| 2023-09-20 | 23.39 | $23.79 | 4400 |
| 2023-09-19 | 23.36 | $23.30 | 10100 |
| 2023-09-18 | 23.38 | $22.91 | 7103 |
| 2023-09-15 | 23.45 | $23.39 | 40700 |
| 2023-09-14 | 23.47 | $22.87 | 5600 |
| 2023-09-13 | 23.55 | $22.61 | 8604 |
| 2023-09-12 | 23.67 | $23.20 | 2110 |
| 2023-09-11 | 23.73 | $23.28 | 4820 |
| 2023-09-08 | 23.79 | $22.83 | 3700 |
| 2023-09-07 | 23.91 | $23.35 | 37000 |
| 2023-09-06 | 23.99 | $22.80 | 5831 |
| 2023-09-05 | 24.12 | $24.25 | 4327 |
| 2023-09-01 | 24.12 | $24.38 | 5320 |
| 2023-08-31 | 24.11 | $24.04 | 9500 |
| 2023-08-30 | 24.14 | $25.24 | 3300 |
| 2023-08-29 | 24.05 | $25.03 | 4821 |
| 2023-08-28 | 23.97 | $23.55 | 5640 |
| 2023-08-25 | 24.04 | $23.20 | 2720 |
| 2023-08-24 | 24.14 | $23.18 | 6506 |
| 2023-08-23 | 24.25 | $23.21 | 6200 |
| 2023-08-22 | 24.35 | $23.32 | 5432 |
| 2023-08-21 | 24.45 | $24.12 | 3040 |
| 2023-08-18 | 24.47 | $24.30 | 4580 |
| 2023-08-17 | 24.46 | $24.05 | 5233 |
| 2023-08-16 | 24.48 | $24.30 | 5032 |
| 2023-08-15 | 24.46 | $24.30 | 2929 |
| 2023-08-14 | 24.43 | $24.55 | 5329 |
| 2023-08-11 | 24.36 | $25.17 | 4219 |
| 2023-08-10 | 24.21 | $25.07 | 5500 |
| 2023-08-09 | 24.06 | $24.73 | 4700 |
| 2023-08-08 | 23.93 | $24.81 | 4229 |
| 2023-08-07 | 23.78 | $24.60 | 5700 |
| 2023-08-04 | 23.64 | $24.65 | 2900 |
| 2023-08-03 | 23.48 | $24.83 | 7505 |
| 2023-08-02 | 23.30 | $24.30 | 9900 |
| 2023-08-01 | 23.15 | $23.95 | 4911 |
| 2023-07-31 | 23.03 | $24.25 | 12900 |
| 2023-07-28 | 22.88 | $23.99 | 17900 |
| 2023-07-27 | 22.75 | $23.75 | 28932 |
| 2023-07-26 | 22.64 | $23.51 | 9300 |
| 2023-07-25 | 22.55 | $23.47 | 10022 |
| 2023-07-24 | 22.47 | $23.44 | 5416 |
| 2023-07-21 | 22.38 | $23.40 | 16600 |
| 2023-07-20 | 22.31 | $22.94 | 12319 |
| 2023-07-19 | 22.28 | $22.10 | 19320 |
| 2023-07-18 | 22.34 | $21.98 | 12500 |
| 2023-07-17 | 22.43 | $21.75 | 4300 |
| 2023-07-14 | 22.55 | $21.69 | 4404 |
| 2023-07-13 | 22.68 | $21.87 | 16917 |
| 2023-07-12 | 22.81 | $21.90 | 6700 |
| 2023-07-11 | 22.95 | $22.20 | 6600 |
| 2023-07-10 | 23.07 | $22.37 | 6012 |
| 2023-07-07 | 23.18 | $22.19 | 41212 |
| 2023-07-06 | 23.30 | $22.23 | 21010 |
| 2023-07-05 | 23.42 | $22.42 | 6500 |
| 2023-07-03 | 23.51 | $23.00 | 10000 |
| 2023-06-30 | 23.54 | $23.00 | 15300 |
| 2023-06-29 | 23.56 | $23.23 | 12600 |
| 2023-06-28 | 23.55 | $23.19 | 16600 |
| 2023-06-27 | 23.53 | $23.00 | 17727 |
| 2023-06-26 | 23.52 | $23.50 | 33543 |
| 2023-06-23 | 23.44 | $23.34 | 798300 |
| 2023-06-22 | 23.37 | $23.90 | 32012 |
| 2023-06-21 | 23.24 | $24.03 | 37165 |
| 2023-06-20 | 23.07 | $24.34 | 24300 |
| 2023-06-16 | 22.86 | $24.30 | 27105 |
| 2023-06-15 | 22.64 | $24.32 | 15903 |
| 2023-06-14 | 22.39 | $24.15 | 14500 |
| 2023-06-13 | 22.16 | $24.31 | 13120 |
| 2023-06-12 | 21.89 | $24.00 | 17340 |
| 2023-06-09 | 21.63 | $23.76 | 14000 |
| 2023-06-08 | 21.39 | $23.69 | 18647 |
| 2023-06-07 | 21.14 | $22.39 | 20400 |
| 2023-06-06 | 21.01 | $21.55 | 11600 |
| 2023-06-05 | 20.96 | $21.15 | 10329 |
| 2023-06-02 | 20.95 | $21.23 | 18800 |
| 2023-06-01 | 20.94 | $20.95 | 5500 |
| 2023-05-31 | 20.95 | $20.85 | 5100 |
| 2023-05-30 | 20.99 | $20.70 | 9900 |
| 2023-05-26 | 21.05 | $20.96 | 3047 |
| 2023-05-25 | 21.10 | $20.67 | 3300 |
| 2023-05-24 | 21.20 | $20.83 | 3000 |
| 2023-05-23 | 21.30 | $20.79 | 9905 |
| 2023-05-22 | 21.43 | $20.80 | 6424 |
| 2023-05-19 | 21.57 | $20.92 | 13500 |
| 2023-05-18 | 21.72 | $21.07 | 10824 |
| 2023-05-17 | 21.88 | $21.17 | 7200 |
| 2023-05-16 | 22.04 | $21.13 | 5144 |
| 2023-05-15 | 22.24 | $20.94 | 4600 |
| 2023-05-12 | 22.47 | $21.15 | 6741 |
| 2023-05-11 | 22.70 | $21.25 | 2600 |
| 2023-05-10 | 22.94 | $21.29 | 16000 |
| 2023-05-09 | 23.21 | $21.22 | 10700 |
| 2023-05-08 | 23.50 | $21.58 | 4400 |
| 2023-05-05 | 23.77 | $21.60 | 16643 |
| 2023-05-04 | 24.07 | $21.55 | 15800 |
| 2023-05-03 | 24.38 | $21.54 | 12104 |
| 2023-05-02 | 24.71 | $22.60 | 6737 |
| 2023-05-01 | 24.96 | $24.15 | 1934 |
| 2023-04-28 | 25.07 | $24.23 | 13945 |
| 2023-04-27 | 25.17 | $24.50 | 2447 |
| 2023-04-26 | 25.25 | $24.21 | 21000 |
| 2023-04-25 | 25.37 | $24.77 | 7231 |
| 2023-04-24 | 25.44 | $25.04 | 7800 |
| 2023-04-21 | 25.49 | $25.20 | 8000 |
| 2023-04-20 | 25.52 | $25.40 | 6100 |
| 2023-04-19 | 25.54 | $25.20 | 5202 |
| 2023-04-18 | 25.58 | $25.28 | 8800 |
| 2023-04-17 | 25.62 | $25.64 | 8200 |
| 2023-04-14 | 25.63 | $25.68 | 8500 |
| 2023-04-13 | 25.64 | $25.75 | 6200 |
| 2023-04-12 | 25.64 | $25.69 | 9800 |
| 2023-04-11 | 25.65 | $25.66 | 15600 |
| 2023-04-10 | 25.68 | $25.97 | 6101 |
| 2023-04-06 | 25.68 | $25.40 | 5000 |
| 2023-04-05 | 25.75 | $25.16 | 8700 |
| 2023-04-04 | 25.85 | $25.46 | 6233 |
| 2023-04-03 | 25.94 | $25.77 | 6713 |
| 2023-03-31 | 26.02 | $25.24 | 16201 |
| 2023-03-30 | 26.16 | $25.28 | 8802 |
| 2023-03-29 | 26.31 | $25.46 | 12428 |
| 2023-03-28 | 26.46 | $25.66 | 10211 |
| 2023-03-27 | 26.61 | $25.82 | 6416 |
| 2023-03-24 | 26.75 | $25.82 | 14025 |
| 2023-03-23 | 26.90 | $25.95 | 17311 |
| 2023-03-22 | 27.06 | $25.70 | 17808 |
| 2023-03-21 | 27.25 | $26.35 | 3127 |
| 2023-03-20 | 27.38 | $26.29 | 13300 |
| 2023-03-17 | 27.53 | $26.40 | 8200 |
| 2023-03-16 | 27.69 | $26.75 | 9830 |
| 2023-03-15 | 27.81 | $26.15 | 17100 |
| 2023-03-14 | 28.00 | $26.31 | 13737 |
| 2023-03-13 | 28.19 | $26.96 | 10847 |
| 2023-03-10 | 28.32 | $27.80 | 12730 |
| 2023-03-09 | 28.37 | $28.00 | 15300 |
| 2023-03-08 | 28.41 | $28.30 | 12900 |
| 2023-03-07 | 28.42 | $28.35 | 24100 |
| 2023-03-06 | 28.42 | $28.36 | 7426 |
| 2023-03-03 | 28.42 | $28.70 | 11600 |
| 2023-03-02 | 28.39 | $28.60 | 2900 |
| 2023-03-01 | 28.37 | $28.71 | 5900 |
| 2023-02-28 | 28.34 | $28.44 | 2814 |
| 2023-02-27 | 28.33 | $28.29 | 1800 |
| 2023-02-24 | 28.34 | $28.35 | 7400 |
| 2023-02-23 | 28.34 | $28.28 | 1346 |
| 2023-02-22 | 28.35 | $28.30 | 21200 |
| 2023-02-21 | 28.36 | $28.33 | 2100 |
| 2023-02-17 | 28.36 | $28.34 | 3214 |
| 2023-02-16 | 28.35 | $28.27 | 16900 |
| 2023-02-15 | 28.35 | $28.29 | 12400 |
| 2023-02-14 | 28.35 | $28.53 | 9500 |
| 2023-02-13 | 28.32 | $28.39 | 4900 |
| 2023-02-10 | 28.30 | $28.21 | 6622 |
| 2023-02-09 | 28.30 | $28.02 | 15400 |
| 2023-02-08 | 28.32 | $28.28 | 8500 |
| 2023-02-07 | 28.31 | $28.38 | 3500 |
| 2023-02-06 | 28.29 | $28.31 | 2700 |
| 2023-02-03 | 28.28 | $28.55 | 8200 |
| 2023-02-02 | 28.24 | $28.87 | 6700 |
| 2023-02-01 | 28.17 | $28.44 | 9419 |
| 2023-01-31 | 28.13 | $28.84 | 8300 |
| 2023-01-30 | 28.06 | $28.38 | 8225 |
| 2023-01-27 | 28.03 | $28.30 | 6700 |
| 2023-01-26 | 28.00 | $28.30 | 6400 |
| 2023-01-25 | 27.97 | $28.26 | 22625 |
| 2023-01-24 | 27.94 | $27.74 | 3843 |
| 2023-01-23 | 27.95 | $27.75 | 6500 |
| 2023-01-20 | 27.96 | $27.76 | 10900 |
| 2023-01-19 | 27.95 | $27.70 | 8700 |
| 2023-01-18 | 27.94 | $27.98 | 13240 |
| 2023-01-17 | 27.89 | $28.00 | 1817 |
| 2023-01-13 | 27.82 | $28.16 | 6302 |
| 2023-01-12 | 27.72 | $28.01 | 4500 |
| 2023-01-11 | 27.62 | $28.05 | 7800 |
| 2023-01-10 | 27.51 | $28.17 | 4700 |
| 2023-01-09 | 27.37 | $28.40 | 8800 |
| 2023-01-06 | 27.19 | $27.75 | 7000 |
| 2023-01-05 | 27.05 | $27.90 | 926 |
| 2023-01-04 | 26.88 | $28.00 | 12900 |
| 2023-01-03 | 26.68 | $28.02 | 12922 |
| 2022-12-30 | 26.47 | $29.00 | 17613 |
| 2022-12-29 | 26.13 | $27.80 | 3900 |
| 2022-12-28 | 25.88 | $27.68 | 3306 |
| 2022-12-27 | 25.62 | $27.29 | 24126 |
| 2022-12-23 | 25.37 | $27.20 | 4733 |
| 2022-12-22 | 25.10 | $26.79 | 6432 |
| 2022-12-21 | 24.85 | $26.55 | 11540 |
| 2022-12-20 | 24.60 | $25.76 | 6543 |
| 2022-12-19 | 24.41 | $25.26 | 6910 |
| 2022-12-16 | 24.25 | $24.75 | 8700 |
| 2022-12-15 | 24.14 | $25.00 | 2000 |
| 2022-12-14 | 23.99 | $24.90 | 3449 |
| 2022-12-13 | 23.84 | $25.25 | 17700 |
| 2022-12-12 | 23.64 | $25.51 | 7309 |
| 2022-12-09 | 23.40 | $25.07 | 11600 |
| 2022-12-08 | 23.20 | $24.30 | 4000 |
| 2022-12-07 | 23.05 | $24.26 | 6122 |
| 2022-12-06 | 22.91 | $24.15 | 8900 |
| 2022-12-05 | 22.77 | $24.10 | 6700 |
| 2022-12-02 | 22.62 | $24.14 | 6326 |
| 2022-12-01 | 22.46 | $23.53 | 18023 |
| 2022-11-30 | 22.36 | $22.70 | 13700 |
| 2022-11-29 | 22.33 | $22.11 | 38308 |
| 2022-11-28 | 22.36 | $21.50 | 12800 |
| 2022-11-25 | 22.45 | $21.89 | 2812 |
| 2022-11-23 | 22.51 | $22.05 | 18600 |
| 2022-11-22 | 22.56 | $22.41 | 11121 |
| 2022-11-21 | 22.57 | $22.50 | 71247 |
| 2022-11-18 | 22.58 | $22.70 | 1002 |
| 2022-11-17 | 22.56 | $22.79 | 6519 |
| 2022-11-16 | 22.53 | $22.85 | 1620 |
| 2022-11-15 | 22.49 | $22.50 | 28806 |
| 2022-11-14 | 22.49 | $22.40 | 2300 |
| 2022-11-11 | 22.49 | $22.40 | 8404 |
| 2022-11-10 | 22.48 | $22.69 | 3400 |
| 2022-11-09 | 22.45 | $22.50 | 3800 |
| 2022-11-08 | 22.43 | $22.55 | 5311 |
| 2022-11-07 | 22.40 | $22.68 | 1310 |
| 2022-11-04 | 22.35 | $22.75 | 625 |
| 2022-11-03 | 22.30 | $22.40 | 806 |
| 2022-11-02 | 22.28 | $22.31 | 2850 |
| 2022-11-01 | 22.26 | $22.02 | 1432 |
| 2022-10-31 | 22.27 | $22.12 | 4036 |
| 2022-10-28 | 22.28 | $22.75 | 2437 |
| 2022-10-27 | 22.22 | $23.24 | 340 |
| 2022-10-26 | 22.10 | $22.82 | 1940 |
| 2022-10-25 | 22.02 | $22.05 | 1500 |
| 2022-10-24 | 22.02 | $22.25 | — |
| 2022-10-21 | 21.99 | $22.25 | 1900 |
| 2022-10-20 | 21.96 | $22.15 | 2004 |
| 2022-10-19 | 21.94 | $22.06 | 1541 |
| 2022-10-18 | 21.92 | $22.45 | 10203 |
| 2022-10-17 | 21.86 | $21.64 | 1643 |
| 2022-10-14 | 21.89 | $21.50 | 6900 |
| 2022-10-13 | 21.92 | $21.67 | 4500 |
| 2022-10-12 | 21.94 | $21.69 | 11100 |
| 2022-10-11 | 21.95 | $22.20 | 1234 |
| 2022-10-10 | 21.91 | $22.00 | 1400 |
| 2022-10-07 | 21.89 | $22.00 | 300 |
| 2022-10-06 | 21.87 | $22.20 | 3800 |
| 2022-10-05 | 21.83 | $21.82 | 5035 |
| 2022-10-04 | 21.83 | $22.51 | 3100 |
| 2022-10-03 | 21.77 | $22.10 | 8100 |
| 2022-09-30 | 21.73 | $21.72 | 19344 |
| 2022-09-29 | 21.74 | $21.69 | 9925 |
| 2022-09-28 | 21.75 | $21.70 | 29631 |
| 2022-09-27 | 21.75 | $21.67 | 10900 |
| 2022-09-26 | 21.76 | $21.84 | 9100 |
| 2022-09-23 | 21.75 | $21.84 | 3100 |
| 2022-09-22 | 21.75 | $22.45 | 3800 |
| 2022-09-21 | 21.68 | $21.45 | 9227 |
| 2022-09-20 | 21.71 | $21.55 | 16500 |
| 2022-09-19 | 21.74 | $21.50 | 3905 |
| 2022-09-16 | 21.77 | $21.51 | 16400 |
| 2022-09-15 | 21.80 | $21.40 | 12400 |
| 2022-09-14 | 21.84 | $21.24 | 7920 |
| 2022-09-13 | 21.90 | $21.70 | 6700 |
| 2022-09-12 | 21.91 | $22.02 | 1626 |
| 2022-09-09 | 21.89 | $22.18 | 3013 |
| 2022-09-08 | 21.86 | $22.07 | 5200 |
| 2022-09-07 | 21.83 | $22.22 | 5400 |
| 2022-09-06 | 21.78 | $22.16 | 6300 |
| 2022-09-02 | 21.73 | $21.45 | 341 |
| 2022-09-01 | 21.75 | $21.85 | 3430 |
| 2022-08-31 | 21.73 | $21.69 | 4000 |
| 2022-08-30 | 21.72 | $21.50 | 714 |
| 2022-08-29 | 21.73 | $21.48 | 2500 |
| 2022-08-26 | 21.74 | $21.78 | 1400 |
| 2022-08-25 | 21.71 | $22.10 | 11315 |
| 2022-08-24 | 21.65 | $21.95 | 7500 |
| 2022-08-23 | 21.60 | $22.31 | 1700 |
| 2022-08-22 | 21.50 | $22.30 | 5643 |
| 2022-08-19 | 21.40 | $22.08 | 1900 |
| 2022-08-18 | 21.31 | $21.02 | 4912 |
| 2022-08-17 | 21.31 | $21.31 | 840 |
| 2022-08-16 | 21.28 | $21.60 | 900 |
| 2022-08-15 | 21.22 | $21.59 | 13600 |
| 2022-08-12 | 21.14 | $21.92 | 5411 |
| 2022-08-11 | 21.02 | $21.87 | 1141 |
| 2022-08-10 | 20.90 | $21.23 | 3200 |
| 2022-08-09 | 20.84 | $21.20 | 3200 |
| 2022-08-08 | 20.77 | $21.10 | 500 |
| 2022-08-05 | 20.71 | $21.10 | 236 |
| 2022-08-04 | 20.64 | $21.48 | 2600 |
| 2022-08-03 | 20.54 | $21.09 | 8300 |
| 2022-08-02 | 20.46 | $21.09 | 6300 |
| 2022-08-01 | 20.38 | $21.20 | 5443 |
| 2022-07-29 | 20.28 | $20.98 | 2100 |
| 2022-07-28 | 20.21 | $20.83 | 2434 |
| 2022-07-27 | 20.14 | $20.57 | 3859 |
| 2022-07-26 | 20.09 | $20.41 | 1000 |
| 2022-07-25 | 20.06 | $20.50 | 1948 |
| 2022-07-22 | 20.01 | $20.40 | 12200 |
| 2022-07-21 | 19.97 | $20.00 | 47800 |
| 2022-07-20 | 19.96 | $19.66 | 1605 |
| 2022-07-19 | 19.99 | $19.70 | 2315 |
| 2022-07-18 | 20.02 | $19.88 | 1500 |
| 2022-07-15 | 20.03 | $19.60 | 1929 |
| 2022-07-14 | 20.07 | $19.70 | 3600 |
| 2022-07-13 | 20.10 | $19.98 | 7532 |
| 2022-07-12 | 20.10 | $20.52 | 1300 |
| 2022-07-11 | 20.06 | $20.45 | 1647 |
| 2022-07-08 | 20.04 | $20.66 | 8400 |
| 2022-07-07 | 19.99 | $19.90 | 1400 |
| 2022-07-06 | 20.03 | $19.81 | 7600 |
| 2022-07-05 | 20.08 | $19.87 | 2100 |
| 2022-07-01 | 20.14 | $20.80 | 3315 |
| 2022-06-30 | 20.12 | $20.14 | 23915 |
| 2022-06-29 | 20.17 | $19.74 | 3225 |
| 2022-06-28 | 20.26 | $19.78 | 3300 |
| 2022-06-27 | 20.36 | $19.79 | 1313 |
| 2022-06-24 | 20.46 | $19.57 | 3012 |
| 2022-06-23 | 20.59 | $19.60 | 1600 |
| 2022-06-22 | 20.73 | $19.94 | 6400 |
| 2022-06-21 | 20.85 | $20.25 | 9200 |
| 2022-06-17 | 20.94 | $19.85 | 6308 |
| 2022-06-16 | 21.08 | $19.79 | 2500 |
| 2022-06-15 | 21.23 | $19.90 | 8243 |
| 2022-06-14 | 21.38 | $20.05 | 8906 |
| 2022-06-13 | 21.51 | $20.26 | 12700 |
| 2022-06-10 | 21.64 | $21.60 | 3225 |
| 2022-06-09 | 21.64 | $21.70 | 1000 |
| 2022-06-08 | 21.64 | $21.69 | 8924 |
| 2022-06-07 | 21.65 | $21.71 | 3800 |
| 2022-06-06 | 21.66 | $21.75 | 2300 |
| 2022-06-03 | 21.68 | $21.92 | 1925 |
| 2022-06-02 | 21.69 | $21.95 | 2100 |
| 2022-06-01 | 21.71 | $21.64 | 4544 |
| 2022-05-31 | 21.78 | $21.63 | 1200 |
| 2022-05-27 | 21.86 | $21.65 | 2015 |
| 2022-05-26 | 21.95 | $21.04 | 5100 |
| 2022-05-25 | 22.13 | $20.80 | 17023 |
| 2022-05-24 | 22.34 | $22.10 | 3412 |
| 2022-05-23 | 22.44 | $22.41 | 1700 |
| 2022-05-20 | 22.51 | $21.40 | 9900 |
| 2022-05-19 | 22.70 | $21.41 | 32100 |
| 2022-05-18 | 22.90 | $20.46 | 43805 |
| 2022-05-17 | 23.22 | $21.55 | 18140 |
| 2022-05-16 | 23.44 | $21.00 | 45047 |
| 2022-05-13 | 23.73 | $22.41 | 3400 |
| 2022-05-12 | 23.89 | $22.39 | 7630 |
| 2022-05-11 | 24.07 | $22.65 | 6011 |
| 2022-05-10 | 24.23 | $22.81 | 17300 |
| 2022-05-09 | 24.38 | $23.55 | 9124 |
| 2022-05-06 | 24.48 | $24.30 | 2200 |
| 2022-05-05 | 24.50 | $24.20 | 2000 |
| 2022-05-04 | 24.53 | $24.40 | 1200 |
| 2022-05-03 | 24.55 | $24.39 | 149 |
| 2022-05-02 | 24.57 | $24.49 | 1300 |
| 2022-04-29 | 24.58 | $24.94 | 1600 |
| 2022-04-28 | 24.54 | $25.47 | 8818 |
| 2022-04-27 | 24.46 | $24.50 | 1600 |
| 2022-04-26 | 24.47 | $23.80 | 215 |
| 2022-04-25 | 24.55 | $24.20 | 9400 |
| 2022-04-22 | 24.60 | $24.64 | 300 |
| 2022-04-21 | 24.60 | $24.65 | 7249 |
| 2022-04-20 | 24.61 | $24.28 | 2800 |
| 2022-04-19 | 24.66 | $24.37 | 4914 |
| 2022-04-18 | 24.70 | $24.41 | 6200 |
| 2022-04-14 | 24.74 | $24.48 | 800 |
| 2022-04-13 | 24.78 | $24.27 | 7636 |
| 2022-04-12 | 24.84 | $24.58 | 3421 |
| 2022-04-11 | 24.88 | $24.89 | 2234 |
| 2022-04-08 | 24.89 | $24.75 | 300 |
| 2022-04-07 | 24.92 | $24.90 | 800 |
| 2022-04-06 | 24.93 | $24.60 | 2322 |
| 2022-04-05 | 24.98 | $24.75 | 400 |
| 2022-04-04 | 25.02 | $24.80 | 5800 |
| 2022-04-01 | 25.05 | $24.76 | 3400 |
| 2022-03-31 | 25.09 | $25.06 | 8409 |
| 2022-03-30 | 25.11 | $25.14 | 700 |
| 2022-03-29 | 25.13 | $24.72 | 5446 |
| 2022-03-28 | 25.18 | $24.87 | 3034 |
| 2022-03-25 | 25.23 | $24.82 | 1400 |
| 2022-03-24 | 25.28 | $24.88 | 2300 |
| 2022-03-23 | 25.33 | $24.88 | 10011 |
| 2022-03-22 | 25.39 | $25.27 | 1600 |
| 2022-03-21 | 25.40 | $25.21 | 5500 |
| 2022-03-18 | 25.43 | $25.35 | 2333 |
| 2022-03-17 | 25.44 | $25.34 | 710 |
| 2022-03-16 | 25.46 | $25.18 | 1600 |
| 2022-03-15 | 25.50 | $25.20 | 5600 |
| 2022-03-14 | 25.54 | $25.51 | 3844 |
| 2022-03-11 | 25.55 | $25.50 | 1900 |
| 2022-03-10 | 25.57 | $25.50 | 1749 |
| 2022-03-09 | 25.59 | $25.49 | 9125 |
| 2022-03-08 | 25.62 | $25.45 | 4600 |
| 2022-03-07 | 25.64 | $25.12 | 1914 |
| 2022-03-04 | 25.71 | $25.55 | 500 |
| 2022-03-03 | 25.73 | $25.89 | 2224 |
| 2022-03-02 | 25.73 | $25.78 | 200 |
| 2022-03-01 | 25.73 | $25.78 | 2800 |
| 2022-02-28 | 25.74 | $25.46 | 1743 |
| 2022-02-25 | 25.78 | $25.41 | 2300 |
| 2022-02-24 | 25.82 | $25.11 | 2127 |
| 2022-02-23 | 25.91 | $25.65 | 1300 |
| 2022-02-22 | 25.94 | $25.70 | 2200 |
| 2022-02-18 | 25.96 | $25.40 | 2400 |
| 2022-02-17 | 26.02 | $26.03 | 1300 |
| 2022-02-16 | 26.02 | $25.91 | 843 |
| 2022-02-15 | 26.04 | $26.34 | 1200 |
| 2022-02-14 | 26.01 | $26.01 | 2900 |
| 2022-02-11 | 26.01 | $25.88 | 1700 |
| 2022-02-10 | 26.04 | $26.22 | 3739 |
| 2022-02-09 | 26.03 | $26.10 | 1221 |
| 2022-02-08 | 26.04 | $25.89 | 3105 |
| 2022-02-07 | 26.08 | $25.89 | 9500 |
| 2022-02-04 | 26.11 | $26.00 | 3008 |
| 2022-02-03 | 26.14 | $25.84 | 3005 |
| 2022-02-02 | 26.19 | $25.79 | 14815 |
| 2022-02-01 | 26.24 | $26.21 | 8600 |
| 2022-01-31 | 26.25 | $25.95 | 2100 |
| 2022-01-28 | 26.29 | $26.22 | 4705 |
| 2022-01-27 | 26.30 | $26.01 | 2846 |
| 2022-01-26 | 26.33 | $26.02 | 13900 |
| 2022-01-25 | 26.35 | $26.15 | 1000 |
| 2022-01-24 | 26.37 | $25.80 | 2800 |
| 2022-01-21 | 26.42 | $26.16 | 8029 |
| 2022-01-20 | 26.43 | $26.22 | 1941 |
| 2022-01-19 | 26.43 | $26.22 | 10525 |
| 2022-01-18 | 26.43 | $26.39 | 1400 |
| 2022-01-14 | 26.40 | $26.61 | 2037 |
| 2022-01-13 | 26.35 | $26.91 | 1100 |
| 2022-01-12 | 26.26 | $26.40 | 2200 |
| 2022-01-11 | 26.22 | $26.95 | 4529 |
| 2022-01-10 | 26.11 | $27.85 | 9300 |
| 2022-01-07 | 25.91 | $26.08 | 1746 |
| 2022-01-06 | 25.87 | $26.37 | 700 |
| 2022-01-05 | 25.80 | $26.36 | 6400 |
| 2022-01-04 | 25.73 | $25.80 | 7440 |
| 2022-01-03 | 25.71 | $25.73 | 12338 |
| 2021-12-31 | 25.69 | $26.49 | 7100 |
| 2021-12-30 | 25.60 | $25.93 | 7738 |
| 2021-12-29 | 25.55 | $26.05 | 13400 |
| 2021-12-28 | 25.49 | $25.69 | 10300 |
| 2021-12-27 | 25.47 | $25.85 | 6400 |
| 2021-12-23 | 25.43 | $25.81 | 3726 |
| 2021-12-22 | 25.39 | $25.65 | 5700 |
| 2021-12-21 | 25.37 | $25.44 | 1900 |
| 2021-12-20 | 25.37 | $25.80 | 4600 |
| 2021-12-17 | 25.34 | $25.33 | 8440 |
| 2021-12-16 | 25.36 | $25.09 | 9640 |
| 2021-12-15 | 25.40 | $24.90 | 7100 |
| 2021-12-14 | 25.46 | $25.10 | 17100 |
| 2021-12-13 | 25.51 | $25.41 | 10400 |
| 2021-12-10 | 25.54 | $25.64 | 4100 |
| 2021-12-09 | 25.54 | $25.32 | 2500 |
| 2021-12-08 | 25.57 | $25.60 | 3800 |
| 2021-12-07 | 25.58 | $25.09 | 11006 |
| 2021-12-06 | 25.64 | $25.57 | 8900 |
| 2021-12-03 | 25.65 | $25.50 | 59400 |
| 2021-12-02 | 25.68 | $25.34 | 638 |
| 2021-12-01 | 25.72 | $25.00 | 8222 |
| 2021-11-30 | 25.80 | $25.37 | 2002 |
| 2021-11-29 | 25.85 | $25.52 | 3121 |
| 2021-11-26 | 25.88 | $25.81 | 2332 |
| 2021-11-24 | 25.88 | $26.08 | 1900 |
| 2021-11-23 | 25.85 | $25.90 | 1628 |
| 2021-11-22 | 25.84 | $25.88 | 1400 |
| 2021-11-19 | 25.83 | $25.82 | 2300 |
| 2021-11-18 | 25.82 | $26.23 | 1147 |
| 2021-11-17 | 25.76 | $25.65 | 2718 |
| 2021-11-16 | 25.76 | $25.78 | 77500 |
| 2021-11-15 | 25.75 | $25.75 | 2500 |
| 2021-11-12 | 25.73 | $26.04 | 9012 |
| 2021-11-11 | 25.68 | $25.65 | — |
| 2021-11-10 | 25.67 | $25.65 | 13200 |
| 2021-11-09 | 25.64 | $25.79 | 2821 |
| 2021-11-08 | 25.60 | $25.99 | — |
| 2021-11-05 | 25.54 | $25.99 | 1100 |
| 2021-11-04 | 25.46 | $25.96 | 1110 |
| 2021-11-03 | 25.38 | $26.23 | 6600 |
| 2021-11-02 | 25.27 | $26.18 | 10930 |
| 2021-11-01 | 25.15 | $25.45 | 4643 |
| 2021-10-29 | 25.10 | $25.26 | 4707 |
| 2021-10-28 | 25.06 | $25.12 | 1000 |
| 2021-10-27 | 25.04 | $25.31 | 2628 |
| 2021-10-26 | 24.99 | $25.70 | 1805 |
| 2021-10-25 | 24.90 | $25.24 | 4938 |
| 2021-10-22 | 24.86 | $25.05 | 2500 |
| 2021-10-21 | 24.83 | $25.24 | 2500 |
| 2021-10-20 | 24.79 | $25.42 | 1226 |
| 2021-10-19 | 24.72 | $25.40 | 4137 |
| 2021-10-18 | 24.65 | $25.00 | 3300 |
| 2021-10-15 | 24.63 | $24.91 | 12227 |
| 2021-10-14 | 24.61 | $24.79 | 17500 |
| 2021-10-13 | 24.61 | $24.48 | 4726 |
| 2021-10-12 | 24.64 | $24.47 | 15700 |
| 2021-10-11 | 24.68 | $24.50 | 4700 |
| 2021-10-08 | 24.71 | $24.50 | 4400 |
| 2021-10-07 | 24.75 | $24.46 | 5500 |
| 2021-10-06 | 24.79 | $24.30 | 2000 |
| 2021-10-05 | 24.85 | $24.50 | 6400 |
| 2021-10-04 | 24.90 | $24.41 | 10522 |
| 2021-10-01 | 24.96 | $24.50 | 9403 |
| 2021-09-30 | 25.01 | $24.75 | 8900 |
| 2021-09-29 | 25.03 | $24.75 | 10000 |
| 2021-09-28 | 25.05 | $25.06 | 6900 |
| 2021-09-27 | 25.05 | $24.97 | 3700 |
| 2021-09-24 | 25.04 | $24.93 | 518 |
| 2021-09-23 | 25.04 | $24.93 | 2500 |
| 2021-09-22 | 25.03 | $24.96 | 3741 |
| 2021-09-21 | 25.01 | $25.27 | 5949 |
| 2021-09-20 | 24.96 | $24.78 | 1500 |
| 2021-09-17 | 24.96 | $25.62 | 11000 |
| 2021-09-16 | 24.87 | $25.28 | 3812 |
| 2021-09-15 | 24.80 | $25.35 | 2300 |
| 2021-09-14 | 24.72 | $24.62 | 7735 |
| 2021-09-13 | 24.71 | $25.12 | 4919 |
| 2021-09-10 | 24.65 | $25.16 | 9114 |
| 2021-09-09 | 24.57 | $25.05 | 4714 |
| 2021-09-08 | 24.51 | $25.25 | 5600 |
| 2021-09-07 | 24.41 | $25.10 | 3628 |
| 2021-09-03 | 24.33 | $24.70 | 6138 |
| 2021-09-02 | 24.29 | $24.65 | 5645 |
| 2021-09-01 | 24.25 | $24.69 | 3700 |
| 2021-08-31 | 24.20 | $24.53 | 3200 |
| 2021-08-30 | 24.17 | $24.39 | 11200 |
| 2021-08-27 | 24.15 | $24.08 | 11600 |
| 2021-08-26 | 24.16 | $24.37 | 8502 |
| 2021-08-25 | 24.15 | $24.03 | 6102 |
| 2021-08-24 | 24.16 | $23.82 | 9513 |
| 2021-08-23 | 24.20 | $24.36 | 5913 |
| 2021-08-20 | 24.18 | $24.23 | 8514 |
| 2021-08-19 | 24.18 | $24.10 | 4010 |
| 2021-08-18 | 24.20 | $23.98 | 1600 |
| 2021-08-17 | 24.23 | $24.29 | 3700 |
| 2021-08-16 | 24.23 | $24.14 | 7700 |
| 2021-08-13 | 24.25 | $24.20 | 1500 |
| 2021-08-12 | 24.26 | $24.00 | 1600 |
| 2021-08-11 | 24.30 | $24.00 | 10829 |
| 2021-08-10 | 24.34 | $24.05 | 5847 |
| 2021-08-09 | 24.37 | $24.10 | 5723 |
| 2021-08-06 | 24.40 | $24.50 | 4437 |
| 2021-08-05 | 24.39 | $24.44 | 3137 |
| 2021-08-04 | 24.39 | $24.39 | 3243 |
| 2021-08-03 | 24.39 | $24.60 | 4000 |
| 2021-08-02 | 24.37 | $24.70 | 5716 |
| 2021-07-30 | 24.34 | $23.87 | 1600 |
| 2021-07-29 | 24.40 | $23.94 | 7800 |
| 2021-07-28 | 24.45 | $23.99 | 11300 |
| 2021-07-27 | 24.49 | $24.02 | 11000 |
| 2021-07-26 | 24.54 | $24.48 | 5407 |
| 2021-07-23 | 24.54 | $24.80 | 3515 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.07
2026-07-21
Close Price
$34.59
Vol: 150567
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.23
Average
26.85
Maximum
37.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.07 | $34.59 | 150567 |
| 2026-07-20 | 33.89 | $33.94 | 123533 |
| 2026-07-17 | 33.81 | $33.93 | 129800 |
| 2026-07-16 | 33.72 | $34.62 | 70900 |
| 2026-07-15 | 33.46 | $33.56 | 80500 |
| 2026-07-14 | 33.38 | $32.89 | 49812 |
| 2026-07-13 | 33.44 | $33.30 | 104000 |
| 2026-07-10 | 33.40 | $32.98 | 85500 |
| 2026-07-09 | 33.43 | $32.76 | 104000 |
| 2026-07-08 | 33.51 | $32.42 | 54626 |
| 2026-07-07 | 33.67 | $33.15 | 66230 |
| 2026-07-06 | 33.69 | $33.36 | 79631 |
| 2026-07-02 | 33.67 | $33.92 | 87615 |
| 2026-07-01 | 33.52 | $34.41 | 130713 |
| 2026-06-30 | 33.24 | $34.00 | 177200 |
| 2026-06-29 | 33.00 | $33.86 | 137400 |
| 2026-06-26 | 32.75 | $32.88 | 431200 |
| 2026-06-25 | 32.66 | $32.77 | 74500 |
| 2026-06-24 | 32.57 | $33.09 | 96121 |
| 2026-06-23 | 32.40 | $32.68 | 72400 |
| 2026-06-22 | 32.29 | $32.08 | 70228 |
| 2026-06-18 | 32.28 | $31.87 | 249330 |
| 2026-06-17 | 32.31 | $32.18 | 107700 |
| 2026-06-16 | 32.28 | $32.08 | 103937 |
| 2026-06-15 | 32.26 | $31.93 | 65500 |
| 2026-06-12 | 32.27 | $32.57 | 82300 |
| 2026-06-11 | 32.14 | $32.42 | 72200 |
| 2026-06-10 | 32.01 | $32.57 | 102100 |
| 2026-06-09 | 31.84 | $32.40 | 81600 |
| 2026-06-08 | 31.67 | $32.02 | 63131 |
| 2026-06-05 | 31.54 | $31.78 | 69541 |
| 2026-06-04 | 31.45 | $31.37 | 78800 |
| 2026-06-03 | 31.43 | $30.52 | 86000 |
| 2026-06-02 | 31.58 | $31.60 | 120600 |
| 2026-06-01 | 31.52 | $31.00 | 126300 |
| 2026-05-29 | 31.58 | $31.40 | 77731 |
| 2026-05-28 | 31.56 | $31.42 | 69600 |
| 2026-05-27 | 31.53 | $31.57 | 62000 |
| 2026-05-26 | 31.46 | $31.87 | 98845 |
| 2026-05-22 | 31.31 | $31.44 | 103000 |
| 2026-05-21 | 31.23 | $31.61 | 100435 |
| 2026-05-20 | 31.09 | $31.35 | 86108 |
| 2026-05-19 | 30.99 | $30.88 | 55400 |
| 2026-05-18 | 30.96 | $30.84 | 55100 |
| 2026-05-15 | 30.94 | $30.27 | 74416 |
| 2026-05-14 | 31.03 | $30.46 | 45300 |
| 2026-05-13 | 31.10 | $30.42 | 46830 |
| 2026-05-12 | 31.18 | $30.87 | 54039 |
| 2026-05-11 | 31.17 | $30.94 | 44600 |
| 2026-05-08 | 31.14 | $31.48 | 55000 |
| 2026-05-07 | 30.99 | $31.50 | 72800 |
| 2026-05-06 | 30.81 | $31.16 | 81400 |
| 2026-05-05 | 30.67 | $30.85 | 53500 |
| 2026-05-04 | 30.57 | $30.23 | 77900 |
| 2026-05-01 | 30.58 | $30.60 | 65100 |
| 2026-04-30 | 30.51 | $30.03 | 68700 |
| 2026-04-29 | 30.55 | $30.07 | 56114 |
| 2026-04-28 | 30.58 | $30.73 | 72500 |
| 2026-04-27 | 30.47 | $30.15 | 54000 |
| 2026-04-24 | 30.46 | $30.78 | 106000 |
| 2026-04-23 | 30.32 | $30.18 | 49703 |
| 2026-04-22 | 30.27 | $30.10 | 42230 |
| 2026-04-21 | 30.24 | $30.17 | 55812 |
| 2026-04-20 | 30.17 | $30.81 | 49329 |
| 2026-04-17 | 29.96 | $30.94 | 123122 |
| 2026-04-16 | 29.68 | $29.81 | 89400 |
| 2026-04-15 | 29.59 | $30.03 | 68348 |
| 2026-04-14 | 29.44 | $30.37 | 76800 |
| 2026-04-13 | 29.19 | $30.40 | 109627 |
| 2026-04-10 | 28.89 | $30.03 | 58308 |
| 2026-04-09 | 28.62 | $30.32 | 117000 |
| 2026-04-08 | 28.24 | $29.32 | 89300 |
| 2026-04-07 | 28.02 | $28.82 | 46300 |
| 2026-04-06 | 27.86 | $28.60 | 57629 |
| 2026-04-02 | 27.73 | $28.50 | 104241 |
| 2026-04-01 | 27.60 | $28.39 | 52300 |
| 2026-03-31 | 27.47 | $28.12 | 73933 |
| 2026-03-30 | 27.38 | $27.80 | 64936 |
| 2026-03-27 | 27.34 | $27.22 | 47640 |
| 2026-03-26 | 27.43 | $27.65 | 42204 |
| 2026-03-25 | 27.44 | $27.57 | 51312 |
| 2026-03-24 | 27.47 | $27.65 | 74800 |
| 2026-03-23 | 27.49 | $27.88 | 69947 |
| 2026-03-20 | 27.47 | $27.49 | 127620 |
| 2026-03-19 | 27.54 | $27.56 | 60561 |
| 2026-03-18 | 27.60 | $27.03 | 69316 |
| 2026-03-17 | 27.79 | $27.54 | 83100 |
| 2026-03-16 | 27.91 | $27.55 | 64100 |
| 2026-03-13 | 28.04 | $27.25 | 76839 |
| 2026-03-12 | 28.26 | $27.72 | 78931 |
| 2026-03-11 | 28.42 | $27.69 | 72618 |
| 2026-03-10 | 28.62 | $28.04 | 99433 |
| 2026-03-09 | 28.77 | $27.95 | 127828 |
| 2026-03-06 | 28.97 | $28.28 | 117507 |
| 2026-03-05 | 29.14 | $28.45 | 92906 |
| 2026-03-04 | 29.29 | $29.58 | 122927 |
| 2026-03-03 | 29.23 | $29.60 | 106830 |
| 2026-03-02 | 29.16 | $29.43 | 164347 |
| 2026-02-27 | 29.11 | $28.62 | 124314 |
| 2026-02-26 | 29.22 | $29.52 | 57900 |
| 2026-02-25 | 29.16 | $29.49 | 67500 |
| 2026-02-24 | 29.11 | $28.70 | 100214 |
| 2026-02-23 | 29.20 | $28.93 | 141500 |
| 2026-02-20 | 29.27 | $29.72 | 96600 |
| 2026-02-19 | 29.18 | $29.29 | 108300 |
| 2026-02-18 | 29.17 | $28.77 | 151721 |
| 2026-02-17 | 29.27 | $28.74 | 150601 |
| 2026-02-13 | 29.39 | $28.76 | 48500 |
| 2026-02-12 | 29.52 | $29.05 | 50704 |
| 2026-02-11 | 29.62 | $29.49 | 95600 |
| 2026-02-10 | 29.63 | $29.56 | 68748 |
| 2026-02-09 | 29.63 | $29.78 | 127000 |
| 2026-02-06 | 29.59 | $30.33 | 72600 |
| 2026-02-05 | 29.43 | $30.02 | 71812 |
| 2026-02-04 | 29.30 | $30.45 | 67100 |
| 2026-02-03 | 29.06 | $30.32 | 88500 |
| 2026-02-02 | 28.81 | $29.65 | 87816 |
| 2026-01-30 | 28.66 | $28.69 | 88500 |
| 2026-01-29 | 28.70 | $29.56 | 81600 |
| 2026-01-28 | 28.56 | $28.50 | 77100 |
| 2026-01-27 | 28.62 | $29.18 | 44712 |
| 2026-01-26 | 28.55 | $28.94 | 81500 |
| 2026-01-23 | 28.52 | $28.84 | 67849 |
| 2026-01-22 | 28.51 | $29.53 | 88900 |
| 2026-01-21 | 28.36 | $29.34 | 104902 |
| 2026-01-20 | 28.23 | $28.11 | 58400 |
| 2026-01-16 | 28.34 | $28.53 | 67111 |
| 2026-01-15 | 28.39 | $28.65 | 45400 |
| 2026-01-14 | 28.42 | $28.01 | 148500 |
| 2026-01-13 | 28.59 | $27.68 | 60318 |
| 2026-01-12 | 28.87 | $27.83 | 81400 |
| 2026-01-09 | 29.16 | $28.12 | 82100 |
| 2026-01-08 | 29.45 | $28.66 | 79700 |
| 2026-01-07 | 29.66 | $28.55 | 108447 |
| 2026-01-06 | 29.94 | $29.43 | 63600 |
| 2026-01-05 | 30.08 | $29.28 | 65800 |
| 2026-01-02 | 30.27 | $28.97 | 63342 |
| 2025-12-31 | 30.56 | $29.52 | 97400 |
| 2025-12-30 | 30.78 | $29.48 | 134018 |
| 2025-12-29 | 31.04 | $29.87 | 79028 |
| 2025-12-26 | 31.27 | $30.12 | 50700 |
| 2025-12-24 | 31.47 | $30.49 | 49945 |
| 2025-12-23 | 31.63 | $30.64 | 59500 |
| 2025-12-22 | 31.77 | $30.83 | 127145 |
| 2025-12-19 | 31.90 | $30.47 | 131900 |
| 2025-12-18 | 32.12 | $32.24 | 258942 |
| 2025-12-17 | 31.99 | $31.85 | 154428 |
| 2025-12-16 | 31.93 | $31.94 | 221036 |
| 2025-12-15 | 31.82 | $31.86 | 223728 |
| 2025-12-12 | 31.72 | $31.90 | 129000 |
| 2025-12-11 | 31.58 | $31.96 | 144200 |
| 2025-12-10 | 31.41 | $31.89 | 482119 |
| 2025-12-09 | 31.21 | $31.50 | 230409 |
| 2025-12-08 | 31.07 | $31.30 | 122000 |
| 2025-12-05 | 30.93 | $31.25 | 88400 |
| 2025-12-04 | 30.78 | $31.63 | 247700 |
| 2025-12-03 | 30.53 | $31.70 | 156427 |
| 2025-12-02 | 30.22 | $30.47 | 107146 |
| 2025-12-01 | 30.11 | $30.48 | 170300 |
| 2025-11-28 | 29.98 | $30.44 | 56227 |
| 2025-11-26 | 29.83 | $30.60 | 104500 |
| 2025-11-25 | 29.63 | $30.74 | 343840 |
| 2025-11-24 | 29.36 | $29.76 | 94000 |
| 2025-11-21 | 29.25 | $29.98 | 264901 |
| 2025-11-20 | 29.08 | $28.65 | 89303 |
| 2025-11-19 | 29.16 | $28.79 | 128600 |
| 2025-11-18 | 29.23 | $28.64 | 98105 |
| 2025-11-17 | 29.33 | $28.60 | 102026 |
| 2025-11-14 | 29.46 | $29.78 | 217615 |
| 2025-11-13 | 29.36 | $29.78 | 381800 |
| 2025-11-12 | 29.24 | $29.44 | 311926 |
| 2025-11-11 | 29.18 | $29.29 | 54300 |
| 2025-11-10 | 29.13 | $29.33 | 114300 |
| 2025-11-07 | 29.07 | $29.37 | 90300 |
| 2025-11-06 | 28.98 | $29.41 | 170307 |
| 2025-11-05 | 28.88 | $29.71 | 191400 |
| 2025-11-04 | 28.69 | $28.87 | 128200 |
| 2025-11-03 | 28.65 | $28.89 | 225430 |
| 2025-10-31 | 28.60 | $28.64 | 74136 |
| 2025-10-30 | 28.60 | $28.83 | 98716 |
| 2025-10-29 | 28.55 | $29.01 | 142900 |
| 2025-10-28 | 28.46 | $30.09 | 90500 |
| 2025-10-27 | 28.13 | $30.39 | 114200 |
| 2025-10-24 | 27.68 | $30.59 | 123146 |
| 2025-10-23 | 27.12 | $27.43 | 89300 |
| 2025-10-22 | 27.14 | $27.70 | 86700 |
| 2025-10-21 | 27.12 | $27.56 | 68330 |
| 2025-10-20 | 27.12 | $27.43 | 211300 |
| 2025-10-17 | 27.16 | $26.36 | 97900 |
| 2025-10-16 | 27.43 | $26.29 | 86700 |
| 2025-10-15 | 27.76 | $27.80 | 79695 |
| 2025-10-14 | 27.84 | $28.15 | 132300 |
| 2025-10-13 | 27.85 | $27.23 | 48400 |
| 2025-10-10 | 28.07 | $27.03 | 67640 |
| 2025-10-09 | 28.37 | $27.95 | 70837 |
| 2025-10-08 | 28.53 | $28.11 | 60839 |
| 2025-10-07 | 28.68 | $28.49 | 127849 |
| 2025-10-06 | 28.78 | $28.61 | 138200 |
| 2025-10-03 | 28.87 | $28.42 | 189913 |
| 2025-10-02 | 29.03 | $28.10 | 78100 |
| 2025-10-01 | 29.27 | $28.43 | 121549 |
| 2025-09-30 | 29.49 | $28.96 | 104800 |
| 2025-09-29 | 29.63 | $29.16 | 67800 |
| 2025-09-26 | 29.75 | $29.35 | 41107 |
| 2025-09-25 | 29.85 | $29.44 | 48100 |
| 2025-09-24 | 29.96 | $29.43 | 52708 |
| 2025-09-23 | 30.08 | $29.52 | 53100 |
| 2025-09-22 | 30.20 | $29.65 | 64845 |
| 2025-09-19 | 30.31 | $29.99 | 159600 |
| 2025-09-18 | 30.37 | $30.34 | 122500 |
| 2025-09-17 | 30.37 | $29.88 | 108201 |
| 2025-09-16 | 30.46 | $29.69 | 49245 |
| 2025-09-15 | 30.61 | $30.01 | 41300 |
| 2025-09-12 | 30.71 | $30.31 | 29500 |
| 2025-09-11 | 30.76 | $30.45 | 64110 |
| 2025-09-10 | 30.79 | $30.38 | 53700 |
| 2025-09-09 | 30.83 | $30.50 | 45349 |
| 2025-09-08 | 30.86 | $30.71 | 107011 |
| 2025-09-05 | 30.84 | $30.75 | 52600 |
| 2025-09-04 | 30.81 | $30.85 | 51939 |
| 2025-09-03 | 30.75 | $30.58 | 47500 |
| 2025-09-02 | 30.73 | $30.63 | 42423 |
| 2025-08-29 | 30.70 | $30.86 | 43400 |
| 2025-08-28 | 30.62 | $30.86 | 52700 |
| 2025-08-27 | 30.51 | $31.17 | 94921 |
| 2025-08-26 | 30.33 | $31.02 | 104805 |
| 2025-08-25 | 30.14 | $30.53 | 50529 |
| 2025-08-22 | 30.02 | $30.91 | 138900 |
| 2025-08-21 | 29.80 | $29.75 | 45117 |
| 2025-08-20 | 29.80 | $29.90 | 51909 |
| 2025-08-19 | 29.75 | $29.89 | 39600 |
| 2025-08-18 | 29.70 | $29.81 | 37214 |
| 2025-08-15 | 29.66 | $29.98 | 94900 |
| 2025-08-14 | 29.58 | $30.38 | 37916 |
| 2025-08-13 | 29.40 | $30.50 | 86442 |
| 2025-08-12 | 29.16 | $30.09 | 107540 |
| 2025-08-11 | 28.98 | $28.96 | 42600 |
| 2025-08-08 | 29.00 | $28.83 | 31323 |
| 2025-08-07 | 29.05 | $28.46 | 34246 |
| 2025-08-06 | 29.20 | $28.79 | 37300 |
| 2025-08-05 | 29.29 | $28.64 | 56826 |
| 2025-08-04 | 29.43 | $28.86 | 67506 |
| 2025-08-01 | 29.55 | $28.71 | 69208 |
| 2025-07-31 | 29.72 | $29.40 | 65922 |
| 2025-07-30 | 29.77 | $29.59 | 72200 |
| 2025-07-29 | 29.79 | $29.93 | 46200 |
| 2025-07-28 | 29.73 | $30.22 | 70900 |
| 2025-07-25 | 29.61 | $30.36 | 81710 |
| 2025-07-24 | 29.43 | $29.03 | 78322 |
| 2025-07-23 | 29.51 | $29.65 | 109006 |
| 2025-07-22 | 29.47 | $29.48 | 76714 |
| 2025-07-21 | 29.45 | $29.35 | 79200 |
| 2025-07-18 | 29.46 | $29.21 | 64932 |
| 2025-07-17 | 29.51 | $29.26 | 69103 |
| 2025-07-16 | 29.54 | $28.96 | 99747 |
| 2025-07-15 | 29.65 | $28.76 | 73212 |
| 2025-07-14 | 29.81 | $29.90 | 79212 |
| 2025-07-11 | 29.76 | $29.61 | 76832 |
| 2025-07-10 | 29.76 | $30.15 | 63113 |
| 2025-07-09 | 29.64 | $30.00 | 75740 |
| 2025-07-08 | 29.54 | $30.01 | 76200 |
| 2025-07-07 | 29.41 | $29.96 | 97907 |
| 2025-07-03 | 29.28 | $30.21 | 67908 |
| 2025-07-02 | 29.06 | $29.92 | 166425 |
| 2025-07-01 | 28.88 | $29.61 | 88729 |
| 2025-06-30 | 28.73 | $28.70 | 112420 |
| 2025-06-27 | 28.75 | $29.07 | 1.2M |
| 2025-06-26 | 28.70 | $29.17 | 73123 |
| 2025-06-25 | 28.61 | $28.83 | 72400 |
| 2025-06-24 | 28.59 | $29.13 | 129146 |
| 2025-06-23 | 28.50 | $28.50 | 206229 |
| 2025-06-20 | 28.53 | $27.89 | 538441 |
| 2025-06-18 | 28.69 | $27.81 | 147800 |
| 2025-06-17 | 28.90 | $27.50 | 109700 |
| 2025-06-16 | 29.21 | $27.95 | 93948 |
| 2025-06-13 | 29.47 | $28.20 | 100400 |
| 2025-06-12 | 29.72 | $29.51 | 76234 |
| 2025-06-11 | 29.74 | $29.94 | 77400 |
| 2025-06-10 | 29.66 | $29.95 | 82509 |
| 2025-06-09 | 29.57 | $29.95 | 132531 |
| 2025-06-06 | 29.46 | $29.31 | 121700 |
| 2025-06-05 | 29.47 | $28.49 | 73100 |
| 2025-06-04 | 29.65 | $28.71 | 42200 |
| 2025-06-03 | 29.81 | $29.34 | 37434 |
| 2025-06-02 | 29.87 | $29.11 | 53442 |
| 2025-05-30 | 29.98 | $29.58 | 52100 |
| 2025-05-29 | 30.00 | $29.54 | 45600 |
| 2025-05-28 | 30.03 | $29.52 | 53338 |
| 2025-05-27 | 30.07 | $29.99 | 55026 |
| 2025-05-23 | 30.02 | $29.37 | 78418 |
| 2025-05-22 | 30.08 | $29.61 | 48600 |
| 2025-05-21 | 30.09 | $29.74 | 57330 |
| 2025-05-20 | 30.08 | $30.49 | 60131 |
| 2025-05-19 | 29.90 | $30.51 | 135412 |
| 2025-05-16 | 29.68 | $30.38 | 131500 |
| 2025-05-15 | 29.46 | $30.15 | 61440 |
| 2025-05-14 | 29.24 | $30.04 | 50300 |
| 2025-05-13 | 29.00 | $30.25 | 60500 |
| 2025-05-12 | 28.68 | $30.08 | 61334 |
| 2025-05-09 | 28.35 | $29.01 | 42221 |
| 2025-05-08 | 28.18 | $29.09 | 55639 |
| 2025-05-07 | 27.97 | $28.39 | 80300 |
| 2025-05-06 | 27.87 | $28.47 | 41218 |
| 2025-05-05 | 27.74 | $28.72 | 72704 |
| 2025-05-02 | 27.54 | $29.05 | 73000 |
| 2025-05-01 | 27.23 | $28.76 | 67409 |
| 2025-04-30 | 26.94 | $28.43 | 76700 |
| 2025-04-29 | 26.67 | $28.14 | 55700 |
| 2025-04-28 | 26.42 | $27.64 | 55700 |
| 2025-04-25 | 26.24 | $27.49 | 44800 |
| 2025-04-24 | 26.07 | $27.55 | 36500 |
| 2025-04-23 | 25.87 | $27.44 | 46233 |
| 2025-04-22 | 25.66 | $27.03 | 109200 |
| 2025-04-21 | 25.51 | $26.25 | 74300 |
| 2025-04-17 | 25.51 | $26.39 | 59741 |
| 2025-04-16 | 25.49 | $26.00 | 47104 |
| 2025-04-15 | 25.56 | $26.15 | 47600 |
| 2025-04-14 | 25.62 | $25.36 | 41940 |
| 2025-04-11 | 25.85 | $25.18 | 43700 |
| 2025-04-10 | 26.18 | $25.50 | 44030 |
| 2025-04-09 | 26.50 | $26.55 | 133500 |
| 2025-04-08 | 26.65 | $25.65 | 107514 |
| 2025-04-07 | 27.03 | $26.17 | 77000 |
| 2025-04-04 | 27.37 | $26.12 | 75000 |
| 2025-04-03 | 27.78 | $26.09 | 47906 |
| 2025-04-02 | 28.27 | $28.40 | 30935 |
| 2025-04-01 | 28.36 | $28.38 | 65728 |
| 2025-03-31 | 28.48 | $28.77 | 113827 |
| 2025-03-28 | 28.53 | $28.76 | 145217 |
| 2025-03-27 | 28.60 | $29.21 | 46400 |
| 2025-03-26 | 28.60 | $29.28 | 23800 |
| 2025-03-25 | 28.58 | $29.38 | 39709 |
| 2025-03-24 | 28.55 | $29.64 | 45400 |
| 2025-03-21 | 28.46 | $28.51 | 87000 |
| 2025-03-20 | 28.61 | $28.95 | 36743 |
| 2025-03-19 | 28.70 | $28.87 | 39100 |
| 2025-03-18 | 28.83 | $28.72 | 43328 |
| 2025-03-17 | 29.01 | $28.69 | 45840 |
| 2025-03-14 | 29.24 | $28.59 | 45100 |
| 2025-03-13 | 29.54 | $28.52 | 54838 |
| 2025-03-12 | 29.90 | $29.11 | 35549 |
| 2025-03-11 | 30.21 | $29.07 | 55116 |
| 2025-03-10 | 30.58 | $29.35 | 62700 |
| 2025-03-07 | 30.96 | $30.61 | 59900 |
| 2025-03-06 | 31.14 | $30.68 | 52720 |
| 2025-03-05 | 31.34 | $30.91 | 49825 |
| 2025-03-04 | 31.53 | $31.36 | 100404 |
| 2025-03-03 | 31.66 | $31.75 | 83200 |
| 2025-02-28 | 31.72 | $31.79 | 44100 |
| 2025-02-27 | 31.80 | $31.67 | 21500 |
| 2025-02-26 | 31.92 | $31.82 | 39948 |
| 2025-02-25 | 32.03 | $31.82 | 31900 |
| 2025-02-24 | 32.17 | $31.80 | 24925 |
| 2025-02-21 | 32.33 | $31.91 | 37201 |
| 2025-02-20 | 32.50 | $32.23 | 33737 |
| 2025-02-19 | 32.63 | $32.55 | 46300 |
| 2025-02-18 | 32.73 | $32.63 | 60700 |
| 2025-02-14 | 32.82 | $32.53 | 57800 |
| 2025-02-13 | 32.95 | $32.76 | 93500 |
| 2025-02-12 | 33.06 | $32.93 | 25900 |
| 2025-02-11 | 33.16 | $33.28 | 30646 |
| 2025-02-10 | 33.20 | $33.11 | 9900 |
| 2025-02-07 | 33.29 | $33.25 | 19700 |
| 2025-02-06 | 33.36 | $33.54 | 26838 |
| 2025-02-05 | 33.39 | $33.30 | 25516 |
| 2025-02-04 | 33.47 | $33.11 | 13900 |
| 2025-02-03 | 33.62 | $33.10 | 17752 |
| 2025-01-31 | 33.79 | $33.51 | 27233 |
| 2025-01-30 | 33.91 | $33.86 | 11700 |
| 2025-01-29 | 33.97 | $33.70 | 21428 |
| 2025-01-28 | 34.08 | $33.80 | 14641 |
| 2025-01-27 | 34.19 | $34.13 | 24540 |
| 2025-01-24 | 34.25 | $34.30 | 26200 |
| 2025-01-23 | 34.29 | $34.56 | 17744 |
| 2025-01-22 | 34.28 | $34.44 | 15900 |
| 2025-01-21 | 34.29 | $35.15 | 15443 |
| 2025-01-17 | 34.16 | $34.69 | 18050 |
| 2025-01-16 | 34.11 | $34.56 | 22800 |
| 2025-01-15 | 34.09 | $34.83 | 18500 |
| 2025-01-14 | 34.00 | $33.98 | 26124 |
| 2025-01-13 | 34.09 | $33.02 | 17840 |
| 2025-01-10 | 34.40 | $32.76 | 29500 |
| 2025-01-08 | 34.81 | $33.84 | 42812 |
| 2025-01-07 | 35.06 | $33.76 | 26841 |
| 2025-01-06 | 35.38 | $34.41 | 37200 |
| 2025-01-03 | 35.61 | $35.10 | 24500 |
| 2025-01-02 | 35.73 | $34.64 | 35100 |
| 2024-12-31 | 35.97 | $35.64 | 23800 |
| 2024-12-30 | 36.03 | $35.63 | 18421 |
| 2024-12-27 | 36.11 | $35.42 | 21026 |
| 2024-12-26 | 36.24 | $36.25 | 18900 |
| 2024-12-24 | 36.22 | $35.69 | 14300 |
| 2024-12-23 | 36.31 | $35.31 | 35400 |
| 2024-12-20 | 36.50 | $35.89 | 119500 |
| 2024-12-19 | 36.59 | $34.27 | 16345 |
| 2024-12-18 | 37.04 | $34.63 | 39800 |
| 2024-12-17 | 37.48 | $36.26 | 26000 |
| 2024-12-16 | 37.64 | $36.59 | 19600 |
| 2024-12-13 | 37.76 | $36.56 | 15831 |
| 2024-12-12 | 37.89 | $37.04 | 17319 |
| 2024-12-11 | 37.93 | $37.52 | 21616 |
| 2024-12-10 | 37.88 | $37.36 | 26145 |
| 2024-12-09 | 37.84 | $37.19 | 24100 |
| 2024-12-06 | 37.82 | $37.51 | 29600 |
| 2024-12-05 | 37.73 | $37.71 | 19600 |
| 2024-12-04 | 37.57 | $37.10 | 18300 |
| 2024-12-03 | 37.50 | $37.04 | 22313 |
| 2024-12-02 | 37.43 | $37.25 | 26700 |
| 2024-11-29 | 37.30 | $37.48 | 9100 |
| 2024-11-27 | 37.08 | $37.27 | 16300 |
| 2024-11-26 | 36.87 | $36.83 | 17125 |
| 2024-11-25 | 36.70 | $36.71 | 28107 |
| 2024-11-22 | 36.53 | $36.75 | 37000 |
| 2024-11-21 | 36.31 | $36.50 | 60100 |
| 2024-11-20 | 36.10 | $35.83 | 13800 |
| 2024-11-19 | 35.99 | $35.88 | 19745 |
| 2024-11-18 | 35.84 | $35.43 | 32828 |
| 2024-11-15 | 35.75 | $35.54 | 33800 |
| 2024-11-14 | 35.62 | $35.59 | 28300 |
| 2024-11-13 | 35.45 | $35.87 | 33835 |
| 2024-11-12 | 35.18 | $36.00 | 35400 |
| 2024-11-11 | 34.83 | $35.90 | 28818 |
| 2024-11-08 | 34.44 | $35.50 | 24500 |
| 2024-11-07 | 34.06 | $35.37 | 31000 |
| 2024-11-06 | 33.65 | $35.86 | 71131 |
| 2024-11-05 | 33.05 | $32.99 | 30415 |
| 2024-11-04 | 32.96 | $32.60 | 37200 |
| 2024-11-01 | 32.94 | $32.98 | 32204 |
| 2024-10-31 | 32.82 | $33.17 | 26445 |
| 2024-10-30 | 32.64 | $33.19 | 20712 |
| 2024-10-29 | 32.42 | $32.91 | 32300 |
| 2024-10-28 | 32.22 | $33.08 | 29348 |
| 2024-10-25 | 31.95 | $33.18 | 35601 |
| 2024-10-24 | 31.61 | $33.86 | 102149 |
| 2024-10-23 | 31.06 | $31.04 | 30109 |
| 2024-10-22 | 31.02 | $31.00 | 33930 |
| 2024-10-21 | 30.98 | $30.92 | 27600 |
| 2024-10-18 | 30.95 | $31.84 | 45329 |
| 2024-10-17 | 30.72 | $31.84 | 37907 |
| 2024-10-16 | 30.45 | $31.43 | 48246 |
| 2024-10-15 | 30.22 | $30.90 | 49647 |
| 2024-10-14 | 30.06 | $30.49 | 25821 |
| 2024-10-11 | 29.97 | $30.60 | 36100 |
| 2024-10-10 | 29.84 | $29.17 | 23600 |
| 2024-10-09 | 29.99 | $29.23 | 21503 |
| 2024-10-08 | 30.15 | $29.22 | 34600 |
| 2024-10-07 | 30.33 | $29.14 | 13400 |
| 2024-10-04 | 30.56 | $29.44 | 27200 |
| 2024-10-03 | 30.77 | $29.69 | 15906 |
| 2024-10-02 | 30.95 | $29.99 | 18135 |
| 2024-10-01 | 31.10 | $30.03 | 29500 |
| 2024-09-30 | 31.26 | $30.91 | 44300 |
| 2024-09-27 | 31.25 | $30.66 | 32000 |
| 2024-09-26 | 31.29 | $30.69 | 23600 |
| 2024-09-25 | 31.33 | $30.50 | 27019 |
| 2024-09-24 | 31.41 | $30.82 | 30600 |
| 2024-09-23 | 31.43 | $31.51 | 30603 |
| 2024-09-20 | 31.30 | $31.70 | 263500 |
| 2024-09-19 | 31.10 | $31.92 | 43238 |
| 2024-09-18 | 30.83 | $30.90 | 43000 |
| 2024-09-17 | 30.71 | $30.91 | 70426 |
| 2024-09-16 | 30.58 | $30.19 | 48840 |
| 2024-09-13 | 30.56 | $29.99 | 20000 |
| 2024-09-12 | 30.59 | $30.00 | 17000 |
| 2024-09-11 | 30.60 | $30.12 | 15800 |
| 2024-09-10 | 30.59 | $30.21 | 23849 |
| 2024-09-09 | 30.56 | $30.42 | 24000 |
| 2024-09-06 | 30.47 | $30.21 | 23435 |
| 2024-09-05 | 30.40 | $30.70 | 31400 |
| 2024-09-04 | 30.21 | $30.71 | 46717 |
| 2024-09-03 | 29.98 | $31.19 | 72400 |
| 2024-08-30 | 29.61 | $31.15 | 66710 |
| 2024-08-29 | 29.18 | $30.48 | 94911 |
| 2024-08-28 | 28.82 | $29.65 | 26100 |
| 2024-08-27 | 28.58 | $30.00 | 39000 |
| 2024-08-26 | 28.22 | $30.02 | 77500 |
| 2024-08-23 | 27.79 | $29.33 | 47831 |
| 2024-08-22 | 27.44 | $27.91 | 16610 |
| 2024-08-21 | 27.33 | $27.75 | 10527 |
| 2024-08-20 | 27.24 | $27.71 | 4811 |
| 2024-08-19 | 27.14 | $27.68 | 19500 |
| 2024-08-16 | 27.03 | $27.47 | 19641 |
| 2024-08-15 | 26.95 | $27.37 | 23648 |
| 2024-08-14 | 26.88 | $26.77 | 7100 |
| 2024-08-13 | 26.92 | $26.82 | 7000 |
| 2024-08-12 | 26.96 | $26.60 | 14700 |
| 2024-08-09 | 27.06 | $26.80 | 7023 |
| 2024-08-08 | 27.12 | $26.84 | 9727 |
| 2024-08-07 | 27.20 | $26.56 | 11327 |
| 2024-08-06 | 27.34 | $26.48 | 16800 |
| 2024-08-05 | 27.52 | $26.36 | 18900 |
| 2024-08-02 | 27.76 | $27.09 | 23200 |
| 2024-08-01 | 27.88 | $27.48 | 21700 |
| 2024-07-31 | 27.93 | $27.50 | 43814 |
| 2024-07-30 | 27.99 | $27.33 | 19510 |
| 2024-07-29 | 28.09 | $27.20 | 25913 |
| 2024-07-26 | 28.23 | $26.98 | 22308 |
| 2024-07-25 | 28.44 | $25.58 | 80046 |
| 2024-07-24 | 28.98 | $29.76 | 22100 |
| 2024-07-23 | 28.71 | $30.72 | 11200 |
| 2024-07-22 | 28.20 | $27.66 | 11100 |
| 2024-07-19 | 28.24 | $27.48 | 7700 |
| 2024-07-18 | 28.33 | $27.60 | 30900 |
| 2024-07-17 | 28.40 | $28.39 | 17831 |
| 2024-07-16 | 28.31 | $31.45 | 12500 |
| 2024-07-15 | 27.55 | $29.15 | 9800 |
| 2024-07-12 | 27.16 | $26.48 | 12239 |
| 2024-07-11 | 27.26 | $28.70 | 10900 |
| 2024-07-10 | 26.91 | $26.60 | 3600 |
| 2024-07-09 | 26.95 | $25.94 | 2720 |
| 2024-07-08 | 27.13 | $25.67 | 10636 |
| 2024-07-05 | 27.39 | $25.12 | 36615 |
| 2024-07-03 | 27.81 | $28.68 | 1500 |
| 2024-07-02 | 27.54 | $28.70 | 4000 |
| 2024-07-01 | 27.21 | $27.90 | 11134 |
| 2024-06-28 | 27.01 | $28.65 | 77613 |
| 2024-06-27 | 26.60 | $27.28 | 9914 |
| 2024-06-26 | 26.42 | $26.51 | 10707 |
| 2024-06-25 | 26.37 | $26.52 | 3700 |
| 2024-06-24 | 26.31 | $27.09 | 5515 |
| 2024-06-21 | 26.12 | $26.25 | 19800 |
| 2024-06-20 | 26.07 | $26.23 | 8800 |
| 2024-06-18 | 26.02 | $26.02 | 12000 |
| 2024-06-17 | 26.01 | $25.98 | 4724 |
| 2024-06-14 | 25.99 | $25.76 | 4300 |
| 2024-06-13 | 26.03 | $26.21 | 3900 |
| 2024-06-12 | 25.97 | $26.16 | 10000 |
| 2024-06-11 | 25.91 | $26.35 | 9300 |
| 2024-06-10 | 25.80 | $26.24 | 8021 |
| 2024-06-07 | 25.70 | $25.78 | 3400 |
| 2024-06-06 | 25.68 | $25.60 | 3000 |
| 2024-06-05 | 25.69 | $25.73 | 3544 |
| 2024-06-04 | 25.68 | $24.73 | 3700 |
| 2024-06-03 | 25.87 | $25.41 | 5400 |
| 2024-05-31 | 25.95 | $24.68 | 12144 |
| 2024-05-30 | 26.20 | $25.90 | 40700 |
| 2024-05-29 | 26.23 | $25.29 | 6100 |
| 2024-05-28 | 26.39 | $25.75 | 7700 |
| 2024-05-24 | 26.47 | $25.50 | 8749 |
| 2024-05-23 | 26.62 | $24.75 | 15800 |
| 2024-05-22 | 26.95 | $27.17 | 14514 |
| 2024-05-21 | 26.82 | $27.63 | 3024 |
| 2024-05-20 | 26.56 | $27.61 | 5300 |
| 2024-05-17 | 26.27 | $28.19 | 6400 |
| 2024-05-16 | 25.80 | $27.30 | 4600 |
| 2024-05-15 | 25.44 | $26.64 | 5100 |
| 2024-05-14 | 25.16 | $25.50 | 3500 |
| 2024-05-13 | 25.08 | $25.30 | 1842 |
| 2024-05-10 | 25.02 | $25.35 | 2232 |
| 2024-05-09 | 24.94 | $24.89 | 7700 |
| 2024-05-08 | 24.95 | $25.10 | 3407 |
| 2024-05-07 | 24.92 | $25.17 | 45114 |
| 2024-05-06 | 24.86 | $25.75 | 4400 |
| 2024-05-03 | 24.67 | $25.74 | 2900 |
| 2024-05-02 | 24.46 | $25.45 | 8500 |
| 2024-05-01 | 24.27 | $25.78 | 5500 |
| 2024-04-30 | 23.99 | $24.86 | 8300 |
| 2024-04-29 | 23.86 | $25.04 | 4300 |
| 2024-04-26 | 23.67 | $24.40 | 5020 |
| 2024-04-25 | 23.59 | $23.77 | 10645 |
| 2024-04-24 | 23.63 | $24.06 | 6400 |
| 2024-04-23 | 23.62 | $25.17 | 3500 |
| 2024-04-22 | 23.38 | $24.16 | 7134 |
| 2024-04-19 | 23.32 | $24.11 | 5740 |
| 2024-04-18 | 23.27 | $22.70 | 9209 |
| 2024-04-17 | 23.52 | $23.48 | 5100 |
| 2024-04-16 | 23.64 | $23.39 | 5944 |
| 2024-04-15 | 23.81 | $22.71 | 8925 |
| 2024-04-12 | 24.15 | $22.19 | 3100 |
| 2024-04-11 | 24.67 | $22.79 | 19643 |
| 2024-04-10 | 25.14 | $22.50 | 14800 |
| 2024-04-09 | 25.75 | $25.39 | 1807 |
| 2024-04-08 | 25.86 | $25.25 | 8200 |
| 2024-04-05 | 26.01 | $25.26 | 11442 |
| 2024-04-04 | 26.19 | $26.30 | 5638 |
| 2024-04-03 | 26.17 | $26.29 | 10447 |
| 2024-04-02 | 26.16 | $26.40 | 5310 |
| 2024-04-01 | 26.12 | $26.80 | 17800 |
| 2024-03-28 | 25.99 | $27.35 | 10100 |
| 2024-03-27 | 25.73 | $26.48 | 8700 |
| 2024-03-26 | 25.61 | $25.14 | 4488 |
| 2024-03-25 | 25.76 | $25.40 | 2500 |
| 2024-03-22 | 25.87 | $25.40 | 4400 |
| 2024-03-21 | 26.01 | $25.90 | 14413 |
| 2024-03-20 | 26.06 | $26.30 | 5109 |
| 2024-03-19 | 26.04 | $25.74 | 3500 |
| 2024-03-18 | 26.14 | $25.55 | 14200 |
| 2024-03-15 | 26.29 | $26.61 | 48825 |
| 2024-03-14 | 26.25 | $26.20 | 21100 |
| 2024-03-13 | 26.29 | $26.52 | 9600 |
| 2024-03-12 | 26.26 | $26.27 | 5800 |
| 2024-03-11 | 26.29 | $26.70 | 3000 |
| 2024-03-08 | 26.23 | $26.30 | 6900 |
| 2024-03-07 | 26.25 | $26.40 | 10002 |
| 2024-03-06 | 26.25 | $26.12 | 14418 |
| 2024-03-05 | 26.32 | $27.52 | 12212 |
| 2024-03-04 | 26.10 | $26.32 | 3000 |
| 2024-03-01 | 26.10 | $26.17 | 4100 |
| 2024-02-29 | 26.13 | $26.61 | 4900 |
| 2024-02-28 | 26.08 | $26.10 | 6300 |
| 2024-02-27 | 26.14 | $26.11 | 4800 |
| 2024-02-26 | 26.20 | $26.15 | 2527 |
| 2024-02-23 | 26.26 | $26.15 | 2800 |
| 2024-02-22 | 26.34 | $26.40 | 5400 |
| 2024-02-21 | 26.39 | $26.22 | 4413 |
| 2024-02-20 | 26.47 | $26.10 | 7600 |
| 2024-02-16 | 26.61 | $26.64 | 5000 |
| 2024-02-15 | 26.65 | $27.48 | 16103 |
| 2024-02-14 | 26.52 | $26.64 | 9000 |
| 2024-02-13 | 26.56 | $26.16 | 33448 |
| 2024-02-12 | 26.70 | $27.23 | 14000 |
| 2024-02-09 | 26.64 | $26.45 | 18919 |
| 2024-02-08 | 26.74 | $25.51 | 8700 |
| 2024-02-07 | 27.06 | $25.83 | 26024 |
| 2024-02-06 | 27.37 | $26.60 | 23615 |
| 2024-02-05 | 27.56 | $27.35 | 50609 |
| 2024-02-02 | 27.63 | $26.65 | 21238 |
| 2024-02-01 | 27.85 | $26.42 | 30900 |
| 2024-01-31 | 28.17 | $26.68 | 34200 |
| 2024-01-30 | 28.47 | $28.09 | 29300 |
| 2024-01-29 | 28.53 | $28.14 | 56800 |
| 2024-01-26 | 28.59 | $29.70 | 21400 |
| 2024-01-25 | 28.32 | $29.49 | 23634 |
| 2024-01-24 | 28.06 | $28.88 | 8600 |
| 2024-01-23 | 27.88 | $28.70 | 3243 |
| 2024-01-22 | 27.71 | $28.07 | 6500 |
| 2024-01-19 | 27.64 | $26.86 | 7228 |
| 2024-01-18 | 27.82 | $26.59 | 9547 |
| 2024-01-17 | 28.09 | $26.55 | 23906 |
| 2024-01-16 | 28.41 | $27.12 | 8706 |
| 2024-01-12 | 28.66 | $26.91 | 5500 |
| 2024-01-11 | 28.99 | $26.70 | 8400 |
| 2024-01-10 | 29.42 | $26.96 | 13710 |
| 2024-01-09 | 29.85 | $27.34 | 8900 |
| 2024-01-08 | 30.27 | $27.91 | 5133 |
| 2024-01-05 | 30.63 | $28.23 | 43200 |
| 2024-01-04 | 30.97 | $28.76 | 15840 |
| 2024-01-03 | 31.25 | $29.02 | 42500 |
| 2024-01-02 | 31.50 | $30.37 | 28138 |
| 2023-12-29 | 31.50 | $29.30 | 20728 |
| 2023-12-28 | 31.72 | $30.94 | 12626 |
| 2023-12-27 | 31.60 | $31.51 | 21031 |
| 2023-12-26 | 31.34 | $31.77 | 21300 |
| 2023-12-22 | 30.96 | $30.99 | 9906 |
| 2023-12-21 | 30.68 | $30.83 | 13300 |
| 2023-12-20 | 30.37 | $30.40 | 19825 |
| 2023-12-19 | 30.08 | $30.65 | 38807 |
| 2023-12-18 | 29.68 | $30.36 | 62610 |
| 2023-12-15 | 29.27 | $31.07 | 109900 |
| 2023-12-14 | 28.62 | $29.10 | 34229 |
| 2023-12-13 | 28.28 | $29.95 | 26300 |
| 2023-12-12 | 27.69 | $27.20 | 10500 |
| 2023-12-11 | 27.57 | $27.35 | 9505 |
| 2023-12-08 | 27.39 | $27.88 | 18116 |
| 2023-12-07 | 27.06 | $28.00 | 13406 |
| 2023-12-06 | 26.64 | $27.20 | 12200 |
| 2023-12-05 | 26.31 | $26.68 | 9500 |
| 2023-12-04 | 26.02 | $26.76 | 20830 |
| 2023-12-01 | 25.66 | $25.73 | 19445 |
| 2023-11-30 | 25.46 | $25.01 | 5216 |
| 2023-11-29 | 25.36 | $25.30 | 5236 |
| 2023-11-28 | 25.17 | $24.72 | 6707 |
| 2023-11-27 | 25.06 | $24.58 | 15000 |
| 2023-11-24 | 24.96 | $25.17 | 4100 |
| 2023-11-22 | 24.71 | $25.25 | 11442 |
| 2023-11-21 | 24.39 | $25.21 | 20000 |
| 2023-11-20 | 24.01 | $25.24 | 7200 |
| 2023-11-17 | 23.56 | $25.38 | 32030 |
| 2023-11-16 | 23.00 | $24.10 | 10213 |
| 2023-11-15 | 22.62 | $24.45 | 19137 |
| 2023-11-14 | 22.08 | $24.76 | 36100 |
| 2023-11-13 | 21.39 | $22.41 | 21025 |
| 2023-11-10 | 21.08 | $22.39 | 10619 |
| 2023-11-09 | 20.72 | $22.11 | 10000 |
| 2023-11-08 | 20.36 | $22.05 | 8240 |
| 2023-11-07 | 19.95 | $22.51 | 10616 |
| 2023-11-06 | 19.38 | $22.02 | 5279 |
| 2023-11-03 | 18.81 | $21.97 | 28400 |
| 2023-11-02 | 18.17 | $20.70 | 29600 |
| 2023-11-01 | 17.69 | $18.80 | 13500 |
| 2023-10-31 | 17.54 | $18.87 | 8600 |
| 2023-10-30 | 17.36 | $19.04 | 8300 |
| 2023-10-27 | 17.12 | $18.91 | 4900 |
| 2023-10-26 | 16.87 | $19.30 | 15026 |
| 2023-10-25 | 16.51 | $18.40 | 26300 |
| 2023-10-24 | 16.29 | $17.51 | 14629 |
| 2023-10-23 | 16.23 | $16.85 | 29600 |
| 2023-10-20 | 16.31 | $16.37 | 23918 |
| 2023-10-19 | 16.51 | $16.76 | 14031 |
| 2023-10-18 | 16.68 | $16.84 | 28300 |
| 2023-10-17 | 16.86 | $17.14 | 18840 |
| 2023-10-16 | 17.03 | $17.00 | 27431 |
| 2023-10-13 | 17.26 | $16.67 | 28016 |
| 2023-10-12 | 17.61 | $16.24 | 60719 |
| 2023-10-11 | 18.12 | $17.26 | 32200 |
| 2023-10-10 | 18.51 | $18.31 | 43405 |
| 2023-10-09 | 18.75 | $17.60 | 16236 |
| 2023-10-06 | 19.18 | $18.09 | 27400 |
| 2023-10-05 | 19.59 | $18.33 | 30738 |
| 2023-10-04 | 20.02 | $18.42 | 49200 |
| 2023-10-03 | 20.52 | $18.89 | 63200 |
| 2023-10-02 | 20.99 | $18.96 | 16100 |
| 2023-09-29 | 21.54 | $19.64 | 31728 |
| 2023-09-28 | 22.04 | $20.35 | 24130 |
| 2023-09-27 | 22.47 | $21.01 | 22207 |
| 2023-09-26 | 22.83 | $22.03 | 11500 |
| 2023-09-25 | 23.04 | $22.46 | 11931 |
| 2023-09-22 | 23.19 | $22.76 | 10225 |
| 2023-09-21 | 23.30 | $23.61 | 6300 |
| 2023-09-20 | 23.26 | $23.79 | 4400 |
| 2023-09-19 | 23.17 | $23.30 | 10100 |
| 2023-09-18 | 23.17 | $22.91 | 7103 |
| 2023-09-15 | 23.26 | $23.39 | 40700 |
| 2023-09-14 | 23.26 | $22.87 | 5600 |
| 2023-09-13 | 23.37 | $22.61 | 8604 |
| 2023-09-12 | 23.56 | $23.20 | 2110 |
| 2023-09-11 | 23.65 | $23.28 | 4820 |
| 2023-09-08 | 23.74 | $22.83 | 3700 |
| 2023-09-07 | 23.94 | $23.35 | 37000 |
| 2023-09-06 | 24.06 | $22.80 | 5831 |
| 2023-09-05 | 24.32 | $24.25 | 4327 |
| 2023-09-01 | 24.31 | $24.38 | 5320 |
| 2023-08-31 | 24.27 | $24.04 | 9500 |
| 2023-08-30 | 24.30 | $25.24 | 3300 |
| 2023-08-29 | 24.07 | $25.03 | 4821 |
| 2023-08-28 | 23.86 | $23.55 | 5640 |
| 2023-08-25 | 23.92 | $23.20 | 2720 |
| 2023-08-24 | 24.06 | $23.18 | 6506 |
| 2023-08-23 | 24.23 | $23.21 | 6200 |
| 2023-08-22 | 24.42 | $23.32 | 5432 |
| 2023-08-21 | 24.62 | $24.12 | 3040 |
| 2023-08-18 | 24.68 | $24.30 | 4580 |
| 2023-08-17 | 24.70 | $24.05 | 5233 |
| 2023-08-16 | 24.78 | $24.30 | 5032 |
| 2023-08-15 | 24.81 | $24.30 | 2929 |
| 2023-08-14 | 24.85 | $24.55 | 5329 |
| 2023-08-11 | 24.84 | $25.17 | 4219 |
| 2023-08-10 | 24.69 | $25.07 | 5500 |
| 2023-08-09 | 24.54 | $24.73 | 4700 |
| 2023-08-08 | 24.42 | $24.81 | 4229 |
| 2023-08-07 | 24.27 | $24.60 | 5700 |
| 2023-08-04 | 24.14 | $24.65 | 2900 |
| 2023-08-03 | 23.97 | $24.83 | 7505 |
| 2023-08-02 | 23.73 | $24.30 | 9900 |
| 2023-08-01 | 23.56 | $23.95 | 4911 |
| 2023-07-31 | 23.44 | $24.25 | 12900 |
| 2023-07-28 | 23.23 | $23.99 | 17900 |
| 2023-07-27 | 23.05 | $23.75 | 28932 |
| 2023-07-26 | 22.88 | $23.51 | 9300 |
| 2023-07-25 | 22.74 | $23.47 | 10022 |
| 2023-07-24 | 22.58 | $23.44 | 5416 |
| 2023-07-21 | 22.41 | $23.40 | 16600 |
| 2023-07-20 | 22.21 | $22.94 | 12319 |
| 2023-07-19 | 22.08 | $22.10 | 19320 |
| 2023-07-18 | 22.11 | $21.98 | 12500 |
| 2023-07-17 | 22.17 | $21.75 | 4300 |
| 2023-07-14 | 22.29 | $21.69 | 4404 |
| 2023-07-13 | 22.44 | $21.87 | 16917 |
| 2023-07-12 | 22.59 | $21.90 | 6700 |
| 2023-07-11 | 22.74 | $22.20 | 6600 |
| 2023-07-10 | 22.87 | $22.37 | 6012 |
| 2023-07-07 | 22.97 | $22.19 | 41212 |
| 2023-07-06 | 23.13 | $22.23 | 21010 |
| 2023-07-05 | 23.31 | $22.42 | 6500 |
| 2023-07-03 | 23.47 | $23.00 | 10000 |
| 2023-06-30 | 23.53 | $23.00 | 15300 |
| 2023-06-29 | 23.61 | $23.23 | 12600 |
| 2023-06-28 | 23.64 | $23.19 | 16600 |
| 2023-06-27 | 23.69 | $23.00 | 17727 |
| 2023-06-26 | 23.78 | $23.50 | 33543 |
| 2023-06-23 | 23.78 | $23.34 | 798300 |
| 2023-06-22 | 23.80 | $23.90 | 32012 |
| 2023-06-21 | 23.71 | $24.03 | 37165 |
| 2023-06-20 | 23.58 | $24.34 | 24300 |
| 2023-06-16 | 23.35 | $24.30 | 27105 |
| 2023-06-15 | 23.10 | $24.32 | 15903 |
| 2023-06-14 | 22.80 | $24.15 | 14500 |
| 2023-06-13 | 22.48 | $24.31 | 13120 |
| 2023-06-12 | 22.08 | $24.00 | 17340 |
| 2023-06-09 | 21.68 | $23.76 | 14000 |
| 2023-06-08 | 21.26 | $23.69 | 18647 |
| 2023-06-07 | 20.80 | $22.39 | 20400 |
| 2023-06-06 | 20.54 | $21.55 | 11600 |
| 2023-06-05 | 20.41 | $21.15 | 10329 |
| 2023-06-02 | 20.36 | $21.23 | 18800 |
| 2023-06-01 | 20.29 | $20.95 | 5500 |
| 2023-05-31 | 20.28 | $20.85 | 5100 |
| 2023-05-30 | 20.28 | $20.70 | 9900 |
| 2023-05-26 | 20.33 | $20.96 | 3047 |
| 2023-05-25 | 20.34 | $20.67 | 3300 |
| 2023-05-24 | 20.41 | $20.83 | 3000 |
| 2023-05-23 | 20.47 | $20.79 | 9905 |
| 2023-05-22 | 20.56 | $20.80 | 6424 |
| 2023-05-19 | 20.67 | $20.92 | 13500 |
| 2023-05-18 | 20.78 | $21.07 | 10824 |
| 2023-05-17 | 20.88 | $21.17 | 7200 |
| 2023-05-16 | 20.98 | $21.13 | 5144 |
| 2023-05-15 | 21.12 | $20.94 | 4600 |
| 2023-05-12 | 21.33 | $21.15 | 6741 |
| 2023-05-11 | 21.54 | $21.25 | 2600 |
| 2023-05-10 | 21.77 | $21.29 | 16000 |
| 2023-05-09 | 22.04 | $21.22 | 10700 |
| 2023-05-08 | 22.37 | $21.58 | 4400 |
| 2023-05-05 | 22.68 | $21.60 | 16643 |
| 2023-05-04 | 23.05 | $21.55 | 15800 |
| 2023-05-03 | 23.50 | $21.54 | 12104 |
| 2023-05-02 | 24.02 | $22.60 | 6737 |
| 2023-05-01 | 24.41 | $24.15 | 1934 |
| 2023-04-28 | 24.54 | $24.23 | 13945 |
| 2023-04-27 | 24.68 | $24.50 | 2447 |
| 2023-04-26 | 24.79 | $24.21 | 21000 |
| 2023-04-25 | 24.98 | $24.77 | 7231 |
| 2023-04-24 | 25.08 | $25.04 | 7800 |
| 2023-04-21 | 25.15 | $25.20 | 8000 |
| 2023-04-20 | 25.19 | $25.40 | 6100 |
| 2023-04-19 | 25.21 | $25.20 | 5202 |
| 2023-04-18 | 25.27 | $25.28 | 8800 |
| 2023-04-17 | 25.33 | $25.64 | 8200 |
| 2023-04-14 | 25.33 | $25.68 | 8500 |
| 2023-04-13 | 25.32 | $25.75 | 6200 |
| 2023-04-12 | 25.29 | $25.69 | 9800 |
| 2023-04-11 | 25.28 | $25.66 | 15600 |
| 2023-04-10 | 25.28 | $25.97 | 6101 |
| 2023-04-06 | 25.21 | $25.40 | 5000 |
| 2023-04-05 | 25.26 | $25.16 | 8700 |
| 2023-04-04 | 25.38 | $25.46 | 6233 |
| 2023-04-03 | 25.45 | $25.77 | 6713 |
| 2023-03-31 | 25.47 | $25.24 | 16201 |
| 2023-03-30 | 25.61 | $25.28 | 8802 |
| 2023-03-29 | 25.78 | $25.46 | 12428 |
| 2023-03-28 | 25.93 | $25.66 | 10211 |
| 2023-03-27 | 26.07 | $25.82 | 6416 |
| 2023-03-24 | 26.21 | $25.82 | 14025 |
| 2023-03-23 | 26.37 | $25.95 | 17311 |
| 2023-03-22 | 26.53 | $25.70 | 17808 |
| 2023-03-21 | 26.77 | $26.35 | 3127 |
| 2023-03-20 | 26.92 | $26.29 | 13300 |
| 2023-03-17 | 27.11 | $26.40 | 8200 |
| 2023-03-16 | 27.31 | $26.75 | 9830 |
| 2023-03-15 | 27.47 | $26.15 | 17100 |
| 2023-03-14 | 27.78 | $26.31 | 13737 |
| 2023-03-13 | 28.12 | $26.96 | 10847 |
| 2023-03-10 | 28.36 | $27.80 | 12730 |
| 2023-03-09 | 28.47 | $28.00 | 15300 |
| 2023-03-08 | 28.56 | $28.30 | 12900 |
| 2023-03-07 | 28.59 | $28.35 | 24100 |
| 2023-03-06 | 28.62 | $28.36 | 7426 |
| 2023-03-03 | 28.65 | $28.70 | 11600 |
| 2023-03-02 | 28.61 | $28.60 | 2900 |
| 2023-03-01 | 28.58 | $28.71 | 5900 |
| 2023-02-28 | 28.52 | $28.44 | 2814 |
| 2023-02-27 | 28.52 | $28.29 | 1800 |
| 2023-02-24 | 28.53 | $28.35 | 7400 |
| 2023-02-23 | 28.54 | $28.28 | 1346 |
| 2023-02-22 | 28.57 | $28.30 | 21200 |
| 2023-02-21 | 28.59 | $28.33 | 2100 |
| 2023-02-17 | 28.60 | $28.34 | 3214 |
| 2023-02-16 | 28.62 | $28.27 | 16900 |
| 2023-02-15 | 28.65 | $28.29 | 12400 |
| 2023-02-14 | 28.68 | $28.53 | 9500 |
| 2023-02-13 | 28.66 | $28.39 | 4900 |
| 2023-02-10 | 28.66 | $28.21 | 6622 |
| 2023-02-09 | 28.70 | $28.02 | 15400 |
| 2023-02-08 | 28.78 | $28.28 | 8500 |
| 2023-02-07 | 28.81 | $28.38 | 3500 |
| 2023-02-06 | 28.83 | $28.31 | 2700 |
| 2023-02-03 | 28.86 | $28.55 | 8200 |
| 2023-02-02 | 28.84 | $28.87 | 6700 |
| 2023-02-01 | 28.75 | $28.44 | 9419 |
| 2023-01-31 | 28.73 | $28.84 | 8300 |
| 2023-01-30 | 28.61 | $28.38 | 8225 |
| 2023-01-27 | 28.57 | $28.30 | 6700 |
| 2023-01-26 | 28.53 | $28.30 | 6400 |
| 2023-01-25 | 28.49 | $28.26 | 22625 |
| 2023-01-24 | 28.44 | $27.74 | 3843 |
| 2023-01-23 | 28.48 | $27.75 | 6500 |
| 2023-01-20 | 28.53 | $27.76 | 10900 |
| 2023-01-19 | 28.57 | $27.70 | 8700 |
| 2023-01-18 | 28.63 | $27.98 | 13240 |
| 2023-01-17 | 28.63 | $28.00 | 1817 |
| 2023-01-13 | 28.62 | $28.16 | 6302 |
| 2023-01-12 | 28.57 | $28.01 | 4500 |
| 2023-01-11 | 28.54 | $28.05 | 7800 |
| 2023-01-10 | 28.48 | $28.17 | 4700 |
| 2023-01-09 | 28.38 | $28.40 | 8800 |
| 2023-01-06 | 28.21 | $27.75 | 7000 |
| 2023-01-05 | 28.13 | $27.90 | 926 |
| 2023-01-04 | 28.01 | $28.00 | 12900 |
| 2023-01-03 | 27.83 | $28.02 | 12922 |
| 2022-12-30 | 27.62 | $29.00 | 17613 |
| 2022-12-29 | 27.15 | $27.80 | 3900 |
| 2022-12-28 | 26.86 | $27.68 | 3306 |
| 2022-12-27 | 26.53 | $27.29 | 24126 |
| 2022-12-23 | 26.23 | $27.20 | 4733 |
| 2022-12-22 | 25.89 | $26.79 | 6432 |
| 2022-12-21 | 25.57 | $26.55 | 11540 |
| 2022-12-20 | 25.25 | $25.76 | 6543 |
| 2022-12-19 | 25.04 | $25.26 | 6910 |
| 2022-12-16 | 24.90 | $24.75 | 8700 |
| 2022-12-15 | 24.84 | $25.00 | 2000 |
| 2022-12-14 | 24.71 | $24.90 | 3449 |
| 2022-12-13 | 24.57 | $25.25 | 17700 |
| 2022-12-12 | 24.34 | $25.51 | 7309 |
| 2022-12-09 | 24.00 | $25.07 | 11600 |
| 2022-12-08 | 23.71 | $24.30 | 4000 |
| 2022-12-07 | 23.52 | $24.26 | 6122 |
| 2022-12-06 | 23.31 | $24.15 | 8900 |
| 2022-12-05 | 23.09 | $24.10 | 6700 |
| 2022-12-02 | 22.84 | $24.14 | 6326 |
| 2022-12-01 | 22.55 | $23.53 | 18023 |
| 2022-11-30 | 22.33 | $22.70 | 13700 |
| 2022-11-29 | 22.25 | $22.11 | 38308 |
| 2022-11-28 | 22.28 | $21.50 | 12800 |
| 2022-11-25 | 22.45 | $21.89 | 2812 |
| 2022-11-23 | 22.56 | $22.05 | 18600 |
| 2022-11-22 | 22.66 | $22.41 | 11121 |
| 2022-11-21 | 22.69 | $22.50 | 71247 |
| 2022-11-18 | 22.71 | $22.70 | 1002 |
| 2022-11-17 | 22.69 | $22.79 | 6519 |
| 2022-11-16 | 22.65 | $22.85 | 1620 |
| 2022-11-15 | 22.59 | $22.50 | 28806 |
| 2022-11-14 | 22.58 | $22.40 | 2300 |
| 2022-11-11 | 22.60 | $22.40 | 8404 |
| 2022-11-10 | 22.62 | $22.69 | 3400 |
| 2022-11-09 | 22.58 | $22.50 | 3800 |
| 2022-11-08 | 22.58 | $22.55 | 5311 |
| 2022-11-07 | 22.56 | $22.68 | 1310 |
| 2022-11-04 | 22.51 | $22.75 | 625 |
| 2022-11-03 | 22.43 | $22.40 | 806 |
| 2022-11-02 | 22.42 | $22.31 | 2850 |
| 2022-11-01 | 22.42 | $22.02 | 1432 |
| 2022-10-31 | 22.48 | $22.12 | 4036 |
| 2022-10-28 | 22.53 | $22.75 | 2437 |
| 2022-10-27 | 22.45 | $23.24 | 340 |
| 2022-10-26 | 22.26 | $22.82 | 1940 |
| 2022-10-25 | 22.12 | $22.05 | 1500 |
| 2022-10-24 | 22.12 | $22.25 | — |
| 2022-10-21 | 22.08 | $22.25 | 1900 |
| 2022-10-20 | 22.03 | $22.15 | 2004 |
| 2022-10-19 | 21.99 | $22.06 | 1541 |
| 2022-10-18 | 21.97 | $22.45 | 10203 |
| 2022-10-17 | 21.85 | $21.64 | 1643 |
| 2022-10-14 | 21.90 | $21.50 | 6900 |
| 2022-10-13 | 21.97 | $21.67 | 4500 |
| 2022-10-12 | 22.03 | $21.69 | 11100 |
| 2022-10-11 | 22.08 | $22.20 | 1234 |
| 2022-10-10 | 22.04 | $22.00 | 1400 |
| 2022-10-07 | 22.03 | $22.00 | 300 |
| 2022-10-06 | 22.02 | $22.20 | 3800 |
| 2022-10-05 | 21.97 | $21.82 | 5035 |
| 2022-10-04 | 21.99 | $22.51 | 3100 |
| 2022-10-03 | 21.86 | $22.10 | 8100 |
| 2022-09-30 | 21.80 | $21.72 | 19344 |
| 2022-09-29 | 21.81 | $21.69 | 9925 |
| 2022-09-28 | 21.82 | $21.70 | 29631 |
| 2022-09-27 | 21.84 | $21.67 | 10900 |
| 2022-09-26 | 21.86 | $21.84 | 9100 |
| 2022-09-23 | 21.85 | $21.84 | 3100 |
| 2022-09-22 | 21.84 | $22.45 | 3800 |
| 2022-09-21 | 21.70 | $21.45 | 9227 |
| 2022-09-20 | 21.75 | $21.55 | 16500 |
| 2022-09-19 | 21.78 | $21.50 | 3905 |
| 2022-09-16 | 21.82 | $21.51 | 16400 |
| 2022-09-15 | 21.87 | $21.40 | 12400 |
| 2022-09-14 | 21.95 | $21.24 | 7920 |
| 2022-09-13 | 22.08 | $21.70 | 6700 |
| 2022-09-12 | 22.13 | $22.02 | 1626 |
| 2022-09-09 | 22.12 | $22.18 | 3013 |
| 2022-09-08 | 22.07 | $22.07 | 5200 |
| 2022-09-07 | 22.03 | $22.22 | 5400 |
| 2022-09-06 | 21.95 | $22.16 | 6300 |
| 2022-09-02 | 21.87 | $21.45 | 341 |
| 2022-09-01 | 21.93 | $21.85 | 3430 |
| 2022-08-31 | 21.91 | $21.69 | 4000 |
| 2022-08-30 | 21.92 | $21.50 | 714 |
| 2022-08-29 | 21.97 | $21.48 | 2500 |
| 2022-08-26 | 22.02 | $21.78 | 1400 |
| 2022-08-25 | 22.02 | $22.10 | 11315 |
| 2022-08-24 | 21.96 | $21.95 | 7500 |
| 2022-08-23 | 21.90 | $22.31 | 1700 |
| 2022-08-22 | 21.77 | $22.30 | 5643 |
| 2022-08-19 | 21.61 | $22.08 | 1900 |
| 2022-08-18 | 21.47 | $21.02 | 4912 |
| 2022-08-17 | 21.52 | $21.31 | 840 |
| 2022-08-16 | 21.53 | $21.60 | 900 |
| 2022-08-15 | 21.47 | $21.59 | 13600 |
| 2022-08-12 | 21.40 | $21.92 | 5411 |
| 2022-08-11 | 21.25 | $21.87 | 1141 |
| 2022-08-10 | 21.08 | $21.23 | 3200 |
| 2022-08-09 | 21.02 | $21.20 | 3200 |
| 2022-08-08 | 20.96 | $21.10 | 500 |
| 2022-08-05 | 20.90 | $21.10 | 236 |
| 2022-08-04 | 20.83 | $21.48 | 2600 |
| 2022-08-03 | 20.68 | $21.09 | 8300 |
| 2022-08-02 | 20.58 | $21.09 | 6300 |
| 2022-08-01 | 20.46 | $21.20 | 5443 |
| 2022-07-29 | 20.30 | $20.98 | 2100 |
| 2022-07-28 | 20.16 | $20.83 | 2434 |
| 2022-07-27 | 20.03 | $20.57 | 3859 |
| 2022-07-26 | 19.93 | $20.41 | 1000 |
| 2022-07-25 | 19.86 | $20.50 | 1948 |
| 2022-07-22 | 19.75 | $20.40 | 12200 |
| 2022-07-21 | 19.65 | $20.00 | 47800 |
| 2022-07-20 | 19.63 | $19.66 | 1605 |
| 2022-07-19 | 19.67 | $19.70 | 2315 |
| 2022-07-18 | 19.71 | $19.88 | 1500 |
| 2022-07-15 | 19.72 | $19.60 | 1929 |
| 2022-07-14 | 19.80 | $19.70 | 3600 |
| 2022-07-13 | 19.87 | $19.98 | 7532 |
| 2022-07-12 | 19.90 | $20.52 | 1300 |
| 2022-07-11 | 19.82 | $20.45 | 1647 |
| 2022-07-08 | 19.74 | $20.66 | 8400 |
| 2022-07-07 | 19.61 | $19.90 | 1400 |
| 2022-07-06 | 19.63 | $19.81 | 7600 |
| 2022-07-05 | 19.67 | $19.87 | 2100 |
| 2022-07-01 | 19.70 | $20.80 | 3315 |
| 2022-06-30 | 19.55 | $20.14 | 23915 |
| 2022-06-29 | 19.52 | $19.74 | 3225 |
| 2022-06-28 | 19.58 | $19.78 | 3300 |
| 2022-06-27 | 19.64 | $19.79 | 1313 |
| 2022-06-24 | 19.71 | $19.57 | 3012 |
| 2022-06-23 | 19.84 | $19.60 | 1600 |
| 2022-06-22 | 20.00 | $19.94 | 6400 |
| 2022-06-21 | 20.12 | $20.25 | 9200 |
| 2022-06-17 | 20.19 | $19.85 | 6308 |
| 2022-06-16 | 20.36 | $19.79 | 2500 |
| 2022-06-15 | 20.58 | $19.90 | 8243 |
| 2022-06-14 | 20.82 | $20.05 | 8906 |
| 2022-06-13 | 21.07 | $20.26 | 12700 |
| 2022-06-10 | 21.31 | $21.60 | 3225 |
| 2022-06-09 | 21.32 | $21.70 | 1000 |
| 2022-06-08 | 21.31 | $21.69 | 8924 |
| 2022-06-07 | 21.30 | $21.71 | 3800 |
| 2022-06-06 | 21.30 | $21.75 | 2300 |
| 2022-06-03 | 21.29 | $21.92 | 1925 |
| 2022-06-02 | 21.24 | $21.95 | 2100 |
| 2022-06-01 | 21.19 | $21.64 | 4544 |
| 2022-05-31 | 21.20 | $21.63 | 1200 |
| 2022-05-27 | 21.22 | $21.65 | 2015 |
| 2022-05-26 | 21.24 | $21.04 | 5100 |
| 2022-05-25 | 21.40 | $20.80 | 17023 |
| 2022-05-24 | 21.65 | $22.10 | 3412 |
| 2022-05-23 | 21.66 | $22.41 | 1700 |
| 2022-05-20 | 21.62 | $21.40 | 9900 |
| 2022-05-19 | 21.78 | $21.41 | 32100 |
| 2022-05-18 | 21.98 | $20.46 | 43805 |
| 2022-05-17 | 22.42 | $21.55 | 18140 |
| 2022-05-16 | 22.70 | $21.00 | 45047 |
| 2022-05-13 | 23.15 | $22.41 | 3400 |
| 2022-05-12 | 23.38 | $22.39 | 7630 |
| 2022-05-11 | 23.65 | $22.65 | 6011 |
| 2022-05-10 | 23.91 | $22.81 | 17300 |
| 2022-05-09 | 24.18 | $23.55 | 9124 |
| 2022-05-06 | 24.35 | $24.30 | 2200 |
| 2022-05-05 | 24.38 | $24.20 | 2000 |
| 2022-05-04 | 24.43 | $24.40 | 1200 |
| 2022-05-03 | 24.46 | $24.39 | 149 |
| 2022-05-02 | 24.49 | $24.49 | 1300 |
| 2022-04-29 | 24.51 | $24.94 | 1600 |
| 2022-04-28 | 24.44 | $25.47 | 8818 |
| 2022-04-27 | 24.25 | $24.50 | 1600 |
| 2022-04-26 | 24.23 | $23.80 | 215 |
| 2022-04-25 | 24.35 | $24.20 | 9400 |
| 2022-04-22 | 24.42 | $24.64 | 300 |
| 2022-04-21 | 24.40 | $24.65 | 7249 |
| 2022-04-20 | 24.38 | $24.28 | 2800 |
| 2022-04-19 | 24.43 | $24.37 | 4914 |
| 2022-04-18 | 24.48 | $24.41 | 6200 |
| 2022-04-14 | 24.53 | $24.48 | 800 |
| 2022-04-13 | 24.58 | $24.27 | 7636 |
| 2022-04-12 | 24.67 | $24.58 | 3421 |
| 2022-04-11 | 24.72 | $24.89 | 2234 |
| 2022-04-08 | 24.71 | $24.75 | 300 |
| 2022-04-07 | 24.73 | $24.90 | 800 |
| 2022-04-06 | 24.73 | $24.60 | 2322 |
| 2022-04-05 | 24.79 | $24.75 | 400 |
| 2022-04-04 | 24.83 | $24.80 | 5800 |
| 2022-04-01 | 24.87 | $24.76 | 3400 |
| 2022-03-31 | 24.92 | $25.06 | 8409 |
| 2022-03-30 | 24.92 | $25.14 | 700 |
| 2022-03-29 | 24.90 | $24.72 | 5446 |
| 2022-03-28 | 24.97 | $24.87 | 3034 |
| 2022-03-25 | 25.02 | $24.82 | 1400 |
| 2022-03-24 | 25.09 | $24.88 | 2300 |
| 2022-03-23 | 25.17 | $24.88 | 10011 |
| 2022-03-22 | 25.25 | $25.27 | 1600 |
| 2022-03-21 | 25.27 | $25.21 | 5500 |
| 2022-03-18 | 25.30 | $25.35 | 2333 |
| 2022-03-17 | 25.32 | $25.34 | 710 |
| 2022-03-16 | 25.33 | $25.18 | 1600 |
| 2022-03-15 | 25.39 | $25.20 | 5600 |
| 2022-03-14 | 25.45 | $25.51 | 3844 |
| 2022-03-11 | 25.45 | $25.50 | 1900 |
| 2022-03-10 | 25.46 | $25.50 | 1749 |
| 2022-03-09 | 25.47 | $25.49 | 9125 |
| 2022-03-08 | 25.49 | $25.45 | 4600 |
| 2022-03-07 | 25.52 | $25.12 | 1914 |
| 2022-03-04 | 25.62 | $25.55 | 500 |
| 2022-03-03 | 25.65 | $25.89 | 2224 |
| 2022-03-02 | 25.62 | $25.78 | 200 |
| 2022-03-01 | 25.60 | $25.78 | 2800 |
| 2022-02-28 | 25.58 | $25.46 | 1743 |
| 2022-02-25 | 25.63 | $25.41 | 2300 |
| 2022-02-24 | 25.69 | $25.11 | 2127 |
| 2022-02-23 | 25.83 | $25.65 | 1300 |
| 2022-02-22 | 25.88 | $25.70 | 2200 |
| 2022-02-18 | 25.93 | $25.40 | 2400 |
| 2022-02-17 | 26.05 | $26.03 | 1300 |
| 2022-02-16 | 26.05 | $25.91 | 843 |
| 2022-02-15 | 26.08 | $26.34 | 1200 |
| 2022-02-14 | 26.03 | $26.01 | 2900 |
| 2022-02-11 | 26.03 | $25.88 | 1700 |
| 2022-02-10 | 26.07 | $26.22 | 3739 |
| 2022-02-09 | 26.03 | $26.10 | 1221 |
| 2022-02-08 | 26.02 | $25.89 | 3105 |
| 2022-02-07 | 26.05 | $25.89 | 9500 |
| 2022-02-04 | 26.09 | $26.00 | 3008 |
| 2022-02-03 | 26.11 | $25.84 | 3005 |
| 2022-02-02 | 26.16 | $25.79 | 14815 |
| 2022-02-01 | 26.24 | $26.21 | 8600 |
| 2022-01-31 | 26.24 | $25.95 | 2100 |
| 2022-01-28 | 26.29 | $26.22 | 4705 |
| 2022-01-27 | 26.29 | $26.01 | 2846 |
| 2022-01-26 | 26.34 | $26.02 | 13900 |
| 2022-01-25 | 26.39 | $26.15 | 1000 |
| 2022-01-24 | 26.42 | $25.80 | 2800 |
| 2022-01-21 | 26.53 | $26.16 | 8029 |
| 2022-01-20 | 26.58 | $26.22 | 1941 |
| 2022-01-19 | 26.62 | $26.22 | 10525 |
| 2022-01-18 | 26.67 | $26.39 | 1400 |
| 2022-01-14 | 26.68 | $26.61 | 2037 |
| 2022-01-13 | 26.65 | $26.91 | 1100 |
| 2022-01-12 | 26.56 | $26.40 | 2200 |
| 2022-01-11 | 26.55 | $26.95 | 4529 |
| 2022-01-10 | 26.42 | $27.85 | 9300 |
| 2022-01-07 | 26.08 | $26.08 | 1746 |
| 2022-01-06 | 26.05 | $26.37 | 700 |
| 2022-01-05 | 25.96 | $26.36 | 6400 |
| 2022-01-04 | 25.86 | $25.80 | 7440 |
| 2022-01-03 | 25.86 | $25.73 | 12338 |
| 2021-12-31 | 25.87 | $26.49 | 7100 |
| 2021-12-30 | 25.72 | $25.93 | 7738 |
| 2021-12-29 | 25.67 | $26.05 | 13400 |
| 2021-12-28 | 25.58 | $25.69 | 10300 |
| 2021-12-27 | 25.55 | $25.85 | 6400 |
| 2021-12-23 | 25.48 | $25.81 | 3726 |
| 2021-12-22 | 25.41 | $25.65 | 5700 |
| 2021-12-21 | 25.37 | $25.44 | 1900 |
| 2021-12-20 | 25.36 | $25.80 | 4600 |
| 2021-12-17 | 25.27 | $25.33 | 8440 |
| 2021-12-16 | 25.27 | $25.09 | 9640 |
| 2021-12-15 | 25.33 | $24.90 | 7100 |
| 2021-12-14 | 25.43 | $25.10 | 17100 |
| 2021-12-13 | 25.50 | $25.41 | 10400 |
| 2021-12-10 | 25.52 | $25.64 | 4100 |
| 2021-12-09 | 25.50 | $25.32 | 2500 |
| 2021-12-08 | 25.54 | $25.60 | 3800 |
| 2021-12-07 | 25.53 | $25.09 | 11006 |
| 2021-12-06 | 25.63 | $25.57 | 8900 |
| 2021-12-03 | 25.64 | $25.50 | 59400 |
| 2021-12-02 | 25.66 | $25.34 | 638 |
| 2021-12-01 | 25.72 | $25.00 | 8222 |
| 2021-11-30 | 25.87 | $25.37 | 2002 |
| 2021-11-29 | 25.95 | $25.52 | 3121 |
| 2021-11-26 | 26.02 | $25.81 | 2332 |
| 2021-11-24 | 26.04 | $26.08 | 1900 |
| 2021-11-23 | 26.00 | $25.90 | 1628 |
| 2021-11-22 | 25.99 | $25.88 | 1400 |
| 2021-11-19 | 25.99 | $25.82 | 2300 |
| 2021-11-18 | 25.99 | $26.23 | 1147 |
| 2021-11-17 | 25.91 | $25.65 | 2718 |
| 2021-11-16 | 25.93 | $25.78 | 77500 |
| 2021-11-15 | 25.93 | $25.75 | 2500 |
| 2021-11-12 | 25.93 | $26.04 | 9012 |
| 2021-11-11 | 25.87 | $25.65 | — |
| 2021-11-10 | 25.89 | $25.65 | 13200 |
| 2021-11-09 | 25.90 | $25.79 | 2821 |
| 2021-11-08 | 25.88 | $25.99 | — |
| 2021-11-05 | 25.81 | $25.99 | 1100 |
| 2021-11-04 | 25.73 | $25.96 | 1110 |
| 2021-11-03 | 25.64 | $26.23 | 6600 |
| 2021-11-02 | 25.49 | $26.18 | 10930 |
| 2021-11-01 | 25.31 | $25.45 | 4643 |
| 2021-10-29 | 25.26 | $25.26 | 4707 |
| 2021-10-28 | 25.23 | $25.12 | 1000 |
| 2021-10-27 | 25.24 | $25.31 | 2628 |
| 2021-10-26 | 25.20 | $25.70 | 1805 |
| 2021-10-25 | 25.07 | $25.24 | 4938 |
| 2021-10-22 | 25.02 | $25.05 | 2500 |
| 2021-10-21 | 25.00 | $25.24 | 2500 |
| 2021-10-20 | 24.94 | $25.42 | 1226 |
| 2021-10-19 | 24.83 | $25.40 | 4137 |
| 2021-10-18 | 24.70 | $25.00 | 3300 |
| 2021-10-15 | 24.64 | $24.91 | 12227 |
| 2021-10-14 | 24.59 | $24.79 | 17500 |
| 2021-10-13 | 24.55 | $24.48 | 4726 |
| 2021-10-12 | 24.57 | $24.47 | 15700 |
| 2021-10-11 | 24.60 | $24.50 | 4700 |
| 2021-10-08 | 24.63 | $24.50 | 4400 |
| 2021-10-07 | 24.67 | $24.46 | 5500 |
| 2021-10-06 | 24.71 | $24.30 | 2000 |
| 2021-10-05 | 24.80 | $24.50 | 6400 |
| 2021-10-04 | 24.86 | $24.41 | 10522 |
| 2021-10-01 | 24.95 | $24.50 | 9403 |
| 2021-09-30 | 25.04 | $24.75 | 8900 |
| 2021-09-29 | 25.09 | $24.75 | 10000 |
| 2021-09-28 | 25.14 | $25.06 | 6900 |
| 2021-09-27 | 25.13 | $24.97 | 3700 |
| 2021-09-24 | 25.14 | $24.93 | 518 |
| 2021-09-23 | 25.16 | $24.93 | 2500 |
| 2021-09-22 | 25.18 | $24.96 | 3741 |
| 2021-09-21 | 25.20 | $25.27 | 5949 |
| 2021-09-20 | 25.15 | $24.78 | 1500 |
| 2021-09-17 | 25.20 | $25.62 | 11000 |
| 2021-09-16 | 25.07 | $25.28 | 3812 |
| 2021-09-15 | 25.00 | $25.35 | 2300 |
| 2021-09-14 | 24.89 | $24.62 | 7735 |
| 2021-09-13 | 24.93 | $25.12 | 4919 |
| 2021-09-10 | 24.86 | $25.16 | 9114 |
| 2021-09-09 | 24.77 | $25.05 | 4714 |
| 2021-09-08 | 24.69 | $25.25 | 5600 |
| 2021-09-07 | 24.55 | $25.10 | 3628 |
| 2021-09-03 | 24.42 | $24.70 | 6138 |
| 2021-09-02 | 24.35 | $24.65 | 5645 |
| 2021-09-01 | 24.29 | $24.69 | 3700 |
| 2021-08-31 | 24.20 | $24.53 | 3200 |
| 2021-08-30 | 24.14 | $24.39 | 11200 |
| 2021-08-27 | 24.09 | $24.08 | 11600 |
| 2021-08-26 | 24.11 | $24.37 | 8502 |
| 2021-08-25 | 24.06 | $24.03 | 6102 |
| 2021-08-24 | 24.08 | $23.82 | 9513 |
| 2021-08-23 | 24.15 | $24.36 | 5913 |
| 2021-08-20 | 24.11 | $24.23 | 8514 |
| 2021-08-19 | 24.10 | $24.10 | 4010 |
| 2021-08-18 | 24.11 | $23.98 | 1600 |
| 2021-08-17 | 24.16 | $24.29 | 3700 |
| 2021-08-16 | 24.14 | $24.14 | 7700 |
| 2021-08-13 | 24.15 | $24.20 | 1500 |
| 2021-08-12 | 24.16 | $24.00 | 1600 |
| 2021-08-11 | 24.20 | $24.00 | 10829 |
| 2021-08-10 | 24.26 | $24.05 | 5847 |
| 2021-08-09 | 24.31 | $24.10 | 5723 |
| 2021-08-06 | 24.36 | $24.50 | 4437 |
| 2021-08-05 | 24.34 | $24.44 | 3137 |
| 2021-08-04 | 24.33 | $24.39 | 3243 |
| 2021-08-03 | 24.32 | $24.60 | 4000 |
| 2021-08-02 | 24.27 | $24.70 | 5716 |
| 2021-07-30 | 24.19 | $23.87 | 1600 |
| 2021-07-29 | 24.28 | $23.94 | 7800 |
| 2021-07-28 | 24.36 | $23.99 | 11300 |
| 2021-07-27 | 24.45 | $24.02 | 11000 |
| 2021-07-26 | 24.54 | $24.48 | 5407 |
| 2021-07-23 | 24.56 | $24.80 | 3515 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.13
2026-07-21
Close Price
$34.59
Vol: 150567
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.81
Average
26.86
Maximum
37.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.13 | $34.59 | 150567 |
| 2026-07-20 | 33.89 | $33.94 | 123533 |
| 2026-07-17 | 33.81 | $33.93 | 129800 |
| 2026-07-16 | 33.71 | $34.62 | 70900 |
| 2026-07-15 | 33.35 | $33.56 | 80500 |
| 2026-07-14 | 33.26 | $32.89 | 49812 |
| 2026-07-13 | 33.35 | $33.30 | 104000 |
| 2026-07-10 | 33.32 | $32.98 | 85500 |
| 2026-07-09 | 33.39 | $32.76 | 104000 |
| 2026-07-08 | 33.53 | $32.42 | 54626 |
| 2026-07-07 | 33.80 | $33.15 | 66230 |
| 2026-07-06 | 33.89 | $33.36 | 79631 |
| 2026-07-02 | 33.93 | $33.92 | 87615 |
| 2026-07-01 | 33.78 | $34.41 | 130713 |
| 2026-06-30 | 33.44 | $34.00 | 177200 |
| 2026-06-29 | 33.14 | $33.86 | 137400 |
| 2026-06-26 | 32.81 | $32.88 | 431200 |
| 2026-06-25 | 32.71 | $32.77 | 74500 |
| 2026-06-24 | 32.62 | $33.09 | 96121 |
| 2026-06-23 | 32.40 | $32.68 | 72400 |
| 2026-06-22 | 32.25 | $32.08 | 70228 |
| 2026-06-18 | 32.26 | $31.87 | 249330 |
| 2026-06-17 | 32.33 | $32.18 | 107700 |
| 2026-06-16 | 32.32 | $32.08 | 103937 |
| 2026-06-15 | 32.33 | $31.93 | 65500 |
| 2026-06-12 | 32.37 | $32.57 | 82300 |
| 2026-06-11 | 32.22 | $32.42 | 72200 |
| 2026-06-10 | 32.08 | $32.57 | 102100 |
| 2026-06-09 | 31.85 | $32.40 | 81600 |
| 2026-06-08 | 31.62 | $32.02 | 63131 |
| 2026-06-05 | 31.46 | $31.78 | 69541 |
| 2026-06-04 | 31.33 | $31.37 | 78800 |
| 2026-06-03 | 31.30 | $30.52 | 86000 |
| 2026-06-02 | 31.54 | $31.60 | 120600 |
| 2026-06-01 | 31.47 | $31.00 | 126300 |
| 2026-05-29 | 31.58 | $31.40 | 77731 |
| 2026-05-28 | 31.58 | $31.42 | 69600 |
| 2026-05-27 | 31.56 | $31.57 | 62000 |
| 2026-05-26 | 31.49 | $31.87 | 98845 |
| 2026-05-22 | 31.31 | $31.44 | 103000 |
| 2026-05-21 | 31.21 | $31.61 | 100435 |
| 2026-05-20 | 31.03 | $31.35 | 86108 |
| 2026-05-19 | 30.90 | $30.88 | 55400 |
| 2026-05-18 | 30.87 | $30.84 | 55100 |
| 2026-05-15 | 30.85 | $30.27 | 74416 |
| 2026-05-14 | 31.01 | $30.46 | 45300 |
| 2026-05-13 | 31.13 | $30.42 | 46830 |
| 2026-05-12 | 31.28 | $30.87 | 54039 |
| 2026-05-11 | 31.32 | $30.94 | 44600 |
| 2026-05-08 | 31.33 | $31.48 | 55000 |
| 2026-05-07 | 31.17 | $31.50 | 72800 |
| 2026-05-06 | 30.95 | $31.16 | 81400 |
| 2026-05-05 | 30.79 | $30.85 | 53500 |
| 2026-05-04 | 30.68 | $30.23 | 77900 |
| 2026-05-01 | 30.74 | $30.60 | 65100 |
| 2026-04-30 | 30.69 | $30.03 | 68700 |
| 2026-04-29 | 30.79 | $30.07 | 56114 |
| 2026-04-28 | 30.90 | $30.73 | 72500 |
| 2026-04-27 | 30.81 | $30.15 | 54000 |
| 2026-04-24 | 30.87 | $30.78 | 106000 |
| 2026-04-23 | 30.74 | $30.18 | 49703 |
| 2026-04-22 | 30.75 | $30.10 | 42230 |
| 2026-04-21 | 30.78 | $30.17 | 55812 |
| 2026-04-20 | 30.78 | $30.81 | 49329 |
| 2026-04-17 | 30.56 | $30.94 | 123122 |
| 2026-04-16 | 30.25 | $29.81 | 89400 |
| 2026-04-15 | 30.20 | $30.03 | 68348 |
| 2026-04-14 | 30.07 | $30.37 | 76800 |
| 2026-04-13 | 29.79 | $30.40 | 109627 |
| 2026-04-10 | 29.42 | $30.03 | 58308 |
| 2026-04-09 | 29.09 | $30.32 | 117000 |
| 2026-04-08 | 28.58 | $29.32 | 89300 |
| 2026-04-07 | 28.28 | $28.82 | 46300 |
| 2026-04-06 | 28.07 | $28.60 | 57629 |
| 2026-04-02 | 27.88 | $28.50 | 104241 |
| 2026-04-01 | 27.68 | $28.39 | 52300 |
| 2026-03-31 | 27.48 | $28.12 | 73933 |
| 2026-03-30 | 27.32 | $27.80 | 64936 |
| 2026-03-27 | 27.23 | $27.22 | 47640 |
| 2026-03-26 | 27.32 | $27.65 | 42204 |
| 2026-03-25 | 27.30 | $27.57 | 51312 |
| 2026-03-24 | 27.30 | $27.65 | 74800 |
| 2026-03-23 | 27.29 | $27.88 | 69947 |
| 2026-03-20 | 27.21 | $27.49 | 127620 |
| 2026-03-19 | 27.24 | $27.56 | 60561 |
| 2026-03-18 | 27.27 | $27.03 | 69316 |
| 2026-03-17 | 27.48 | $27.54 | 83100 |
| 2026-03-16 | 27.59 | $27.55 | 64100 |
| 2026-03-13 | 27.73 | $27.25 | 76839 |
| 2026-03-12 | 28.00 | $27.72 | 78931 |
| 2026-03-11 | 28.20 | $27.69 | 72618 |
| 2026-03-10 | 28.44 | $28.04 | 99433 |
| 2026-03-09 | 28.64 | $27.95 | 127828 |
| 2026-03-06 | 28.91 | $28.28 | 117507 |
| 2026-03-05 | 29.14 | $28.45 | 92906 |
| 2026-03-04 | 29.37 | $29.58 | 122927 |
| 2026-03-03 | 29.29 | $29.60 | 106830 |
| 2026-03-02 | 29.18 | $29.43 | 164347 |
| 2026-02-27 | 29.10 | $28.62 | 124314 |
| 2026-02-26 | 29.27 | $29.52 | 57900 |
| 2026-02-25 | 29.19 | $29.49 | 67500 |
| 2026-02-24 | 29.10 | $28.70 | 100214 |
| 2026-02-23 | 29.24 | $28.93 | 141500 |
| 2026-02-20 | 29.34 | $29.72 | 96600 |
| 2026-02-19 | 29.21 | $29.29 | 108300 |
| 2026-02-18 | 29.19 | $28.77 | 151721 |
| 2026-02-17 | 29.33 | $28.74 | 150601 |
| 2026-02-13 | 29.51 | $28.76 | 48500 |
| 2026-02-12 | 29.72 | $29.05 | 50704 |
| 2026-02-11 | 29.88 | $29.49 | 95600 |
| 2026-02-10 | 29.94 | $29.56 | 68748 |
| 2026-02-09 | 29.99 | $29.78 | 127000 |
| 2026-02-06 | 29.96 | $30.33 | 72600 |
| 2026-02-05 | 29.76 | $30.02 | 71812 |
| 2026-02-04 | 29.60 | $30.45 | 67100 |
| 2026-02-03 | 29.28 | $30.32 | 88500 |
| 2026-02-02 | 28.92 | $29.65 | 87816 |
| 2026-01-30 | 28.69 | $28.69 | 88500 |
| 2026-01-29 | 28.73 | $29.56 | 81600 |
| 2026-01-28 | 28.50 | $28.50 | 77100 |
| 2026-01-27 | 28.56 | $29.18 | 44712 |
| 2026-01-26 | 28.42 | $28.94 | 81500 |
| 2026-01-23 | 28.34 | $28.84 | 67849 |
| 2026-01-22 | 28.28 | $29.53 | 88900 |
| 2026-01-21 | 28.00 | $29.34 | 104902 |
| 2026-01-20 | 27.73 | $28.11 | 58400 |
| 2026-01-16 | 27.80 | $28.53 | 67111 |
| 2026-01-15 | 27.77 | $28.65 | 45400 |
| 2026-01-14 | 27.71 | $28.01 | 148500 |
| 2026-01-13 | 27.85 | $27.68 | 60318 |
| 2026-01-12 | 28.14 | $27.83 | 81400 |
| 2026-01-09 | 28.47 | $28.12 | 82100 |
| 2026-01-08 | 28.79 | $28.66 | 79700 |
| 2026-01-07 | 29.02 | $28.55 | 108447 |
| 2026-01-06 | 29.35 | $29.43 | 63600 |
| 2026-01-05 | 29.48 | $29.28 | 65800 |
| 2026-01-02 | 29.69 | $28.97 | 63342 |
| 2025-12-31 | 30.06 | $29.52 | 97400 |
| 2025-12-30 | 30.33 | $29.48 | 134018 |
| 2025-12-29 | 30.69 | $29.87 | 79028 |
| 2025-12-26 | 30.99 | $30.12 | 50700 |
| 2025-12-24 | 31.29 | $30.49 | 49945 |
| 2025-12-23 | 31.53 | $30.64 | 59500 |
| 2025-12-22 | 31.77 | $30.83 | 127145 |
| 2025-12-19 | 32.00 | $30.47 | 131900 |
| 2025-12-18 | 32.37 | $32.24 | 258942 |
| 2025-12-17 | 32.26 | $31.85 | 154428 |
| 2025-12-16 | 32.24 | $31.94 | 221036 |
| 2025-12-15 | 32.17 | $31.86 | 223728 |
| 2025-12-12 | 32.10 | $31.90 | 129000 |
| 2025-12-11 | 31.98 | $31.96 | 144200 |
| 2025-12-10 | 31.81 | $31.89 | 482119 |
| 2025-12-09 | 31.61 | $31.50 | 230409 |
| 2025-12-08 | 31.47 | $31.30 | 122000 |
| 2025-12-05 | 31.36 | $31.25 | 88400 |
| 2025-12-04 | 31.22 | $31.63 | 247700 |
| 2025-12-03 | 30.92 | $31.70 | 156427 |
| 2025-12-02 | 30.52 | $30.47 | 107146 |
| 2025-12-01 | 30.42 | $30.48 | 170300 |
| 2025-11-28 | 30.28 | $30.44 | 56227 |
| 2025-11-26 | 30.12 | $30.60 | 104500 |
| 2025-11-25 | 29.87 | $30.74 | 343840 |
| 2025-11-24 | 29.51 | $29.76 | 94000 |
| 2025-11-21 | 29.37 | $29.98 | 264901 |
| 2025-11-20 | 29.14 | $28.65 | 89303 |
| 2025-11-19 | 29.27 | $28.79 | 128600 |
| 2025-11-18 | 29.39 | $28.64 | 98105 |
| 2025-11-17 | 29.57 | $28.60 | 102026 |
| 2025-11-14 | 29.80 | $29.78 | 217615 |
| 2025-11-13 | 29.70 | $29.78 | 381800 |
| 2025-11-12 | 29.58 | $29.44 | 311926 |
| 2025-11-11 | 29.53 | $29.29 | 54300 |
| 2025-11-10 | 29.51 | $29.33 | 114300 |
| 2025-11-07 | 29.46 | $29.37 | 90300 |
| 2025-11-06 | 29.39 | $29.41 | 170307 |
| 2025-11-05 | 29.28 | $29.71 | 191400 |
| 2025-11-04 | 29.05 | $28.87 | 128200 |
| 2025-11-03 | 29.03 | $28.89 | 225430 |
| 2025-10-31 | 28.99 | $28.64 | 74136 |
| 2025-10-30 | 29.02 | $28.83 | 98716 |
| 2025-10-29 | 29.00 | $29.01 | 142900 |
| 2025-10-28 | 28.90 | $30.09 | 90500 |
| 2025-10-27 | 28.45 | $30.39 | 114200 |
| 2025-10-24 | 27.80 | $30.59 | 123146 |
| 2025-10-23 | 26.94 | $27.43 | 89300 |
| 2025-10-22 | 26.91 | $27.70 | 86700 |
| 2025-10-21 | 26.80 | $27.56 | 68330 |
| 2025-10-20 | 26.73 | $27.43 | 211300 |
| 2025-10-17 | 26.69 | $26.36 | 97900 |
| 2025-10-16 | 27.00 | $26.29 | 86700 |
| 2025-10-15 | 27.40 | $27.80 | 79695 |
| 2025-10-14 | 27.44 | $28.15 | 132300 |
| 2025-10-13 | 27.38 | $27.23 | 48400 |
| 2025-10-10 | 27.61 | $27.03 | 67640 |
| 2025-10-09 | 27.98 | $27.95 | 70837 |
| 2025-10-08 | 28.14 | $28.11 | 60839 |
| 2025-10-07 | 28.29 | $28.49 | 127849 |
| 2025-10-06 | 28.37 | $28.61 | 138200 |
| 2025-10-03 | 28.44 | $28.42 | 189913 |
| 2025-10-02 | 28.59 | $28.10 | 78100 |
| 2025-10-01 | 28.88 | $28.43 | 121549 |
| 2025-09-30 | 29.15 | $28.96 | 104800 |
| 2025-09-29 | 29.31 | $29.16 | 67800 |
| 2025-09-26 | 29.45 | $29.35 | 41107 |
| 2025-09-25 | 29.56 | $29.44 | 48100 |
| 2025-09-24 | 29.68 | $29.43 | 52708 |
| 2025-09-23 | 29.83 | $29.52 | 53100 |
| 2025-09-22 | 29.98 | $29.65 | 64845 |
| 2025-09-19 | 30.13 | $29.99 | 159600 |
| 2025-09-18 | 30.20 | $30.34 | 122500 |
| 2025-09-17 | 30.18 | $29.88 | 108201 |
| 2025-09-16 | 30.31 | $29.69 | 49245 |
| 2025-09-15 | 30.52 | $30.01 | 41300 |
| 2025-09-12 | 30.67 | $30.31 | 29500 |
| 2025-09-11 | 30.76 | $30.45 | 64110 |
| 2025-09-10 | 30.82 | $30.38 | 53700 |
| 2025-09-09 | 30.91 | $30.50 | 45349 |
| 2025-09-08 | 30.98 | $30.71 | 107011 |
| 2025-09-05 | 30.99 | $30.75 | 52600 |
| 2025-09-04 | 30.99 | $30.85 | 51939 |
| 2025-09-03 | 30.94 | $30.58 | 47500 |
| 2025-09-02 | 30.96 | $30.63 | 42423 |
| 2025-08-29 | 30.97 | $30.86 | 43400 |
| 2025-08-28 | 30.89 | $30.86 | 52700 |
| 2025-08-27 | 30.79 | $31.17 | 94921 |
| 2025-08-26 | 30.57 | $31.02 | 104805 |
| 2025-08-25 | 30.33 | $30.53 | 50529 |
| 2025-08-22 | 30.19 | $30.91 | 138900 |
| 2025-08-21 | 29.90 | $29.75 | 45117 |
| 2025-08-20 | 29.91 | $29.90 | 51909 |
| 2025-08-19 | 29.87 | $29.89 | 39600 |
| 2025-08-18 | 29.82 | $29.81 | 37214 |
| 2025-08-15 | 29.78 | $29.98 | 94900 |
| 2025-08-14 | 29.67 | $30.38 | 37916 |
| 2025-08-13 | 29.42 | $30.50 | 86442 |
| 2025-08-12 | 29.07 | $30.09 | 107540 |
| 2025-08-11 | 28.78 | $28.96 | 42600 |
| 2025-08-08 | 28.78 | $28.83 | 31323 |
| 2025-08-07 | 28.83 | $28.46 | 34246 |
| 2025-08-06 | 29.01 | $28.79 | 37300 |
| 2025-08-05 | 29.12 | $28.64 | 56826 |
| 2025-08-04 | 29.32 | $28.86 | 67506 |
| 2025-08-01 | 29.48 | $28.71 | 69208 |
| 2025-07-31 | 29.73 | $29.40 | 65922 |
| 2025-07-30 | 29.82 | $29.59 | 72200 |
| 2025-07-29 | 29.86 | $29.93 | 46200 |
| 2025-07-28 | 29.80 | $30.22 | 70900 |
| 2025-07-25 | 29.63 | $30.36 | 81710 |
| 2025-07-24 | 29.38 | $29.03 | 78322 |
| 2025-07-23 | 29.49 | $29.65 | 109006 |
| 2025-07-22 | 29.43 | $29.48 | 76714 |
| 2025-07-21 | 29.41 | $29.35 | 79200 |
| 2025-07-18 | 29.43 | $29.21 | 64932 |
| 2025-07-17 | 29.50 | $29.26 | 69103 |
| 2025-07-16 | 29.56 | $28.96 | 99747 |
| 2025-07-15 | 29.73 | $28.76 | 73212 |
| 2025-07-14 | 29.99 | $29.90 | 79212 |
| 2025-07-11 | 29.95 | $29.61 | 76832 |
| 2025-07-10 | 29.98 | $30.15 | 63113 |
| 2025-07-09 | 29.85 | $30.00 | 75740 |
| 2025-07-08 | 29.73 | $30.01 | 76200 |
| 2025-07-07 | 29.57 | $29.96 | 97907 |
| 2025-07-03 | 29.40 | $30.21 | 67908 |
| 2025-07-02 | 29.10 | $29.92 | 166425 |
| 2025-07-01 | 28.83 | $29.61 | 88729 |
| 2025-06-30 | 28.60 | $28.70 | 112420 |
| 2025-06-27 | 28.61 | $29.07 | 1.2M |
| 2025-06-26 | 28.50 | $29.17 | 73123 |
| 2025-06-25 | 28.35 | $28.83 | 72400 |
| 2025-06-24 | 28.27 | $29.13 | 129146 |
| 2025-06-23 | 28.09 | $28.50 | 206229 |
| 2025-06-20 | 28.08 | $27.89 | 538441 |
| 2025-06-18 | 28.27 | $27.81 | 147800 |
| 2025-06-17 | 28.52 | $27.50 | 109700 |
| 2025-06-16 | 28.94 | $27.95 | 93948 |
| 2025-06-13 | 29.30 | $28.20 | 100400 |
| 2025-06-12 | 29.67 | $29.51 | 76234 |
| 2025-06-11 | 29.70 | $29.94 | 77400 |
| 2025-06-10 | 29.60 | $29.95 | 82509 |
| 2025-06-09 | 29.47 | $29.95 | 132531 |
| 2025-06-06 | 29.32 | $29.31 | 121700 |
| 2025-06-05 | 29.33 | $28.49 | 73100 |
| 2025-06-04 | 29.60 | $28.71 | 42200 |
| 2025-06-03 | 29.85 | $29.34 | 37434 |
| 2025-06-02 | 29.96 | $29.11 | 53442 |
| 2025-05-30 | 30.16 | $29.58 | 52100 |
| 2025-05-29 | 30.24 | $29.54 | 45600 |
| 2025-05-28 | 30.35 | $29.52 | 53338 |
| 2025-05-27 | 30.48 | $29.99 | 55026 |
| 2025-05-23 | 30.47 | $29.37 | 78418 |
| 2025-05-22 | 30.65 | $29.61 | 48600 |
| 2025-05-21 | 30.77 | $29.74 | 57330 |
| 2025-05-20 | 30.86 | $30.49 | 60131 |
| 2025-05-19 | 30.73 | $30.51 | 135412 |
| 2025-05-16 | 30.53 | $30.38 | 131500 |
| 2025-05-15 | 30.32 | $30.15 | 61440 |
| 2025-05-14 | 30.12 | $30.04 | 50300 |
| 2025-05-13 | 29.89 | $30.25 | 60500 |
| 2025-05-12 | 29.54 | $30.08 | 61334 |
| 2025-05-09 | 29.14 | $29.01 | 42221 |
| 2025-05-08 | 28.99 | $29.09 | 55639 |
| 2025-05-07 | 28.77 | $28.39 | 80300 |
| 2025-05-06 | 28.71 | $28.47 | 41218 |
| 2025-05-05 | 28.61 | $28.72 | 72704 |
| 2025-05-02 | 28.39 | $29.05 | 73000 |
| 2025-05-01 | 28.01 | $28.76 | 67409 |
| 2025-04-30 | 27.64 | $28.43 | 76700 |
| 2025-04-29 | 27.29 | $28.14 | 55700 |
| 2025-04-28 | 26.95 | $27.64 | 55700 |
| 2025-04-25 | 26.70 | $27.49 | 44800 |
| 2025-04-24 | 26.45 | $27.55 | 36500 |
| 2025-04-23 | 26.13 | $27.44 | 46233 |
| 2025-04-22 | 25.79 | $27.03 | 109200 |
| 2025-04-21 | 25.51 | $26.25 | 74300 |
| 2025-04-17 | 25.43 | $26.39 | 59741 |
| 2025-04-16 | 25.31 | $26.00 | 47104 |
| 2025-04-15 | 25.30 | $26.15 | 47600 |
| 2025-04-14 | 25.27 | $25.36 | 41940 |
| 2025-04-11 | 25.50 | $25.18 | 43700 |
| 2025-04-10 | 25.86 | $25.50 | 44030 |
| 2025-04-09 | 26.21 | $26.55 | 133500 |
| 2025-04-08 | 26.33 | $25.65 | 107514 |
| 2025-04-07 | 26.78 | $26.17 | 77000 |
| 2025-04-04 | 27.19 | $26.12 | 75000 |
| 2025-04-03 | 27.71 | $26.09 | 47906 |
| 2025-04-02 | 28.37 | $28.40 | 30935 |
| 2025-04-01 | 28.46 | $28.38 | 65728 |
| 2025-03-31 | 28.58 | $28.77 | 113827 |
| 2025-03-28 | 28.61 | $28.76 | 145217 |
| 2025-03-27 | 28.67 | $29.21 | 46400 |
| 2025-03-26 | 28.60 | $29.28 | 23800 |
| 2025-03-25 | 28.52 | $29.38 | 39709 |
| 2025-03-24 | 28.40 | $29.64 | 45400 |
| 2025-03-21 | 28.18 | $28.51 | 87000 |
| 2025-03-20 | 28.29 | $28.95 | 36743 |
| 2025-03-19 | 28.31 | $28.87 | 39100 |
| 2025-03-18 | 28.38 | $28.72 | 43328 |
| 2025-03-17 | 28.53 | $28.69 | 45840 |
| 2025-03-14 | 28.74 | $28.59 | 45100 |
| 2025-03-13 | 29.06 | $28.52 | 54838 |
| 2025-03-12 | 29.48 | $29.11 | 35549 |
| 2025-03-11 | 29.83 | $29.07 | 55116 |
| 2025-03-10 | 30.28 | $29.35 | 62700 |
| 2025-03-07 | 30.75 | $30.61 | 59900 |
| 2025-03-06 | 30.95 | $30.68 | 52720 |
| 2025-03-05 | 31.17 | $30.91 | 49825 |
| 2025-03-04 | 31.39 | $31.36 | 100404 |
| 2025-03-03 | 31.52 | $31.75 | 83200 |
| 2025-02-28 | 31.56 | $31.79 | 44100 |
| 2025-02-27 | 31.62 | $31.67 | 21500 |
| 2025-02-26 | 31.73 | $31.82 | 39948 |
| 2025-02-25 | 31.83 | $31.82 | 31900 |
| 2025-02-24 | 31.97 | $31.80 | 24925 |
| 2025-02-21 | 32.15 | $31.91 | 37201 |
| 2025-02-20 | 32.34 | $32.23 | 33737 |
| 2025-02-19 | 32.49 | $32.55 | 46300 |
| 2025-02-18 | 32.58 | $32.63 | 60700 |
| 2025-02-14 | 32.66 | $32.53 | 57800 |
| 2025-02-13 | 32.81 | $32.76 | 93500 |
| 2025-02-12 | 32.93 | $32.93 | 25900 |
| 2025-02-11 | 33.02 | $33.28 | 30646 |
| 2025-02-10 | 33.04 | $33.11 | 9900 |
| 2025-02-07 | 33.12 | $33.25 | 19700 |
| 2025-02-06 | 33.18 | $33.54 | 26838 |
| 2025-02-05 | 33.17 | $33.30 | 25516 |
| 2025-02-04 | 33.24 | $33.11 | 13900 |
| 2025-02-03 | 33.39 | $33.10 | 17752 |
| 2025-01-31 | 33.60 | $33.51 | 27233 |
| 2025-01-30 | 33.72 | $33.86 | 11700 |
| 2025-01-29 | 33.77 | $33.70 | 21428 |
| 2025-01-28 | 33.89 | $33.80 | 14641 |
| 2025-01-27 | 34.01 | $34.13 | 24540 |
| 2025-01-24 | 34.06 | $34.30 | 26200 |
| 2025-01-23 | 34.07 | $34.56 | 17744 |
| 2025-01-22 | 34.01 | $34.44 | 15900 |
| 2025-01-21 | 33.98 | $35.15 | 15443 |
| 2025-01-17 | 33.72 | $34.69 | 18050 |
| 2025-01-16 | 33.57 | $34.56 | 22800 |
| 2025-01-15 | 33.44 | $34.83 | 18500 |
| 2025-01-14 | 33.21 | $33.98 | 26124 |
| 2025-01-13 | 33.22 | $33.02 | 17840 |
| 2025-01-10 | 33.54 | $32.76 | 29500 |
| 2025-01-08 | 34.04 | $33.84 | 42812 |
| 2025-01-07 | 34.31 | $33.76 | 26841 |
| 2025-01-06 | 34.69 | $34.41 | 37200 |
| 2025-01-03 | 34.95 | $35.10 | 24500 |
| 2025-01-02 | 35.05 | $34.64 | 35100 |
| 2024-12-31 | 35.33 | $35.64 | 23800 |
| 2024-12-30 | 35.36 | $35.63 | 18421 |
| 2024-12-27 | 35.41 | $35.42 | 21026 |
| 2024-12-26 | 35.55 | $36.25 | 18900 |
| 2024-12-24 | 35.45 | $35.69 | 14300 |
| 2024-12-23 | 35.52 | $35.31 | 35400 |
| 2024-12-20 | 35.73 | $35.89 | 119500 |
| 2024-12-19 | 35.81 | $34.27 | 16345 |
| 2024-12-18 | 36.41 | $34.63 | 39800 |
| 2024-12-17 | 37.04 | $36.26 | 26000 |
| 2024-12-16 | 37.29 | $36.59 | 19600 |
| 2024-12-13 | 37.47 | $36.56 | 15831 |
| 2024-12-12 | 37.70 | $37.04 | 17319 |
| 2024-12-11 | 37.81 | $37.52 | 21616 |
| 2024-12-10 | 37.79 | $37.36 | 26145 |
| 2024-12-09 | 37.80 | $37.19 | 24100 |
| 2024-12-06 | 37.84 | $37.51 | 29600 |
| 2024-12-05 | 37.78 | $37.71 | 19600 |
| 2024-12-04 | 37.63 | $37.10 | 18300 |
| 2024-12-03 | 37.62 | $37.04 | 22313 |
| 2024-12-02 | 37.61 | $37.25 | 26700 |
| 2024-11-29 | 37.52 | $37.48 | 9100 |
| 2024-11-27 | 37.30 | $37.27 | 16300 |
| 2024-11-26 | 37.09 | $36.83 | 17125 |
| 2024-11-25 | 36.96 | $36.71 | 28107 |
| 2024-11-22 | 36.81 | $36.75 | 37000 |
| 2024-11-21 | 36.60 | $36.50 | 60100 |
| 2024-11-20 | 36.39 | $35.83 | 13800 |
| 2024-11-19 | 36.34 | $35.88 | 19745 |
| 2024-11-18 | 36.24 | $35.43 | 32828 |
| 2024-11-15 | 36.24 | $35.54 | 33800 |
| 2024-11-14 | 36.18 | $35.59 | 28300 |
| 2024-11-13 | 36.07 | $35.87 | 33835 |
| 2024-11-12 | 35.83 | $36.00 | 35400 |
| 2024-11-11 | 35.46 | $35.90 | 28818 |
| 2024-11-08 | 35.02 | $35.50 | 24500 |
| 2024-11-07 | 34.60 | $35.37 | 31000 |
| 2024-11-06 | 34.10 | $35.86 | 71131 |
| 2024-11-05 | 33.32 | $32.99 | 30415 |
| 2024-11-04 | 33.27 | $32.60 | 37200 |
| 2024-11-01 | 33.31 | $32.98 | 32204 |
| 2024-10-31 | 33.23 | $33.17 | 26445 |
| 2024-10-30 | 33.05 | $33.19 | 20712 |
| 2024-10-29 | 32.82 | $32.91 | 32300 |
| 2024-10-28 | 32.61 | $33.08 | 29348 |
| 2024-10-25 | 32.29 | $33.18 | 35601 |
| 2024-10-24 | 31.85 | $33.86 | 102149 |
| 2024-10-23 | 31.09 | $31.04 | 30109 |
| 2024-10-22 | 31.06 | $31.00 | 33930 |
| 2024-10-21 | 31.03 | $30.92 | 27600 |
| 2024-10-18 | 31.01 | $31.84 | 45329 |
| 2024-10-17 | 30.69 | $31.84 | 37907 |
| 2024-10-16 | 30.30 | $31.43 | 48246 |
| 2024-10-15 | 29.95 | $30.90 | 49647 |
| 2024-10-14 | 29.69 | $30.49 | 25821 |
| 2024-10-11 | 29.51 | $30.60 | 36100 |
| 2024-10-10 | 29.27 | $29.17 | 23600 |
| 2024-10-09 | 29.43 | $29.23 | 21503 |
| 2024-10-08 | 29.61 | $29.22 | 34600 |
| 2024-10-07 | 29.83 | $29.14 | 13400 |
| 2024-10-04 | 30.14 | $29.44 | 27200 |
| 2024-10-03 | 30.42 | $29.69 | 15906 |
| 2024-10-02 | 30.68 | $29.99 | 18135 |
| 2024-10-01 | 30.89 | $30.03 | 29500 |
| 2024-09-30 | 31.14 | $30.91 | 44300 |
| 2024-09-27 | 31.16 | $30.66 | 32000 |
| 2024-09-26 | 31.26 | $30.69 | 23600 |
| 2024-09-25 | 31.35 | $30.50 | 27019 |
| 2024-09-24 | 31.52 | $30.82 | 30600 |
| 2024-09-23 | 31.62 | $31.51 | 30603 |
| 2024-09-20 | 31.50 | $31.70 | 263500 |
| 2024-09-19 | 31.28 | $31.92 | 43238 |
| 2024-09-18 | 30.94 | $30.90 | 43000 |
| 2024-09-17 | 30.83 | $30.91 | 70426 |
| 2024-09-16 | 30.68 | $30.19 | 48840 |
| 2024-09-13 | 30.72 | $29.99 | 20000 |
| 2024-09-12 | 30.82 | $30.00 | 17000 |
| 2024-09-11 | 30.92 | $30.12 | 15800 |
| 2024-09-10 | 31.00 | $30.21 | 23849 |
| 2024-09-09 | 31.04 | $30.42 | 24000 |
| 2024-09-06 | 31.02 | $30.21 | 23435 |
| 2024-09-05 | 31.04 | $30.70 | 31400 |
| 2024-09-04 | 30.88 | $30.71 | 46717 |
| 2024-09-03 | 30.67 | $31.19 | 72400 |
| 2024-08-30 | 30.25 | $31.15 | 66710 |
| 2024-08-29 | 29.72 | $30.48 | 94911 |
| 2024-08-28 | 29.29 | $29.65 | 26100 |
| 2024-08-27 | 29.00 | $30.00 | 39000 |
| 2024-08-26 | 28.54 | $30.02 | 77500 |
| 2024-08-23 | 27.95 | $29.33 | 47831 |
| 2024-08-22 | 27.46 | $27.91 | 16610 |
| 2024-08-21 | 27.30 | $27.75 | 10527 |
| 2024-08-20 | 27.16 | $27.71 | 4811 |
| 2024-08-19 | 27.00 | $27.68 | 19500 |
| 2024-08-16 | 26.82 | $27.47 | 19641 |
| 2024-08-15 | 26.67 | $27.37 | 23648 |
| 2024-08-14 | 26.53 | $26.77 | 7100 |
| 2024-08-13 | 26.55 | $26.82 | 7000 |
| 2024-08-12 | 26.56 | $26.60 | 14700 |
| 2024-08-09 | 26.65 | $26.80 | 7023 |
| 2024-08-08 | 26.70 | $26.84 | 9727 |
| 2024-08-07 | 26.76 | $26.56 | 11327 |
| 2024-08-06 | 26.92 | $26.48 | 16800 |
| 2024-08-05 | 27.15 | $26.36 | 18900 |
| 2024-08-02 | 27.47 | $27.09 | 23200 |
| 2024-08-01 | 27.63 | $27.48 | 21700 |
| 2024-07-31 | 27.70 | $27.50 | 43814 |
| 2024-07-30 | 27.78 | $27.33 | 19510 |
| 2024-07-29 | 27.93 | $27.20 | 25913 |
| 2024-07-26 | 28.14 | $26.98 | 22308 |
| 2024-07-25 | 28.48 | $25.58 | 80046 |
| 2024-07-24 | 29.32 | $29.76 | 22100 |
| 2024-07-23 | 29.00 | $30.72 | 11200 |
| 2024-07-22 | 28.31 | $27.66 | 11100 |
| 2024-07-19 | 28.42 | $27.48 | 7700 |
| 2024-07-18 | 28.61 | $27.60 | 30900 |
| 2024-07-17 | 28.78 | $28.39 | 17831 |
| 2024-07-16 | 28.73 | $31.45 | 12500 |
| 2024-07-15 | 27.69 | $29.15 | 9800 |
| 2024-07-12 | 27.15 | $26.48 | 12239 |
| 2024-07-11 | 27.32 | $28.70 | 10900 |
| 2024-07-10 | 26.83 | $26.60 | 3600 |
| 2024-07-09 | 26.89 | $25.94 | 2720 |
| 2024-07-08 | 27.16 | $25.67 | 10636 |
| 2024-07-05 | 27.58 | $25.12 | 36615 |
| 2024-07-03 | 28.26 | $28.68 | 1500 |
| 2024-07-02 | 27.94 | $28.70 | 4000 |
| 2024-07-01 | 27.54 | $27.90 | 11134 |
| 2024-06-28 | 27.30 | $28.65 | 77613 |
| 2024-06-27 | 26.75 | $27.28 | 9914 |
| 2024-06-26 | 26.52 | $26.51 | 10707 |
| 2024-06-25 | 26.47 | $26.52 | 3700 |
| 2024-06-24 | 26.40 | $27.09 | 5515 |
| 2024-06-21 | 26.14 | $26.25 | 19800 |
| 2024-06-20 | 26.08 | $26.23 | 8800 |
| 2024-06-18 | 26.01 | $26.02 | 12000 |
| 2024-06-17 | 25.99 | $25.98 | 4724 |
| 2024-06-14 | 25.98 | $25.76 | 4300 |
| 2024-06-13 | 26.04 | $26.21 | 3900 |
| 2024-06-12 | 25.96 | $26.16 | 10000 |
| 2024-06-11 | 25.88 | $26.35 | 9300 |
| 2024-06-10 | 25.73 | $26.24 | 8021 |
| 2024-06-07 | 25.57 | $25.78 | 3400 |
| 2024-06-06 | 25.53 | $25.60 | 3000 |
| 2024-06-05 | 25.53 | $25.73 | 3544 |
| 2024-06-04 | 25.49 | $24.73 | 3700 |
| 2024-06-03 | 25.77 | $25.41 | 5400 |
| 2024-05-31 | 25.89 | $24.68 | 12144 |
| 2024-05-30 | 26.26 | $25.90 | 40700 |
| 2024-05-29 | 26.33 | $25.29 | 6100 |
| 2024-05-28 | 26.60 | $25.75 | 7700 |
| 2024-05-24 | 26.77 | $25.50 | 8749 |
| 2024-05-23 | 27.06 | $24.75 | 15800 |
| 2024-05-22 | 27.63 | $27.17 | 14514 |
| 2024-05-21 | 27.54 | $27.63 | 3024 |
| 2024-05-20 | 27.28 | $27.61 | 5300 |
| 2024-05-17 | 26.95 | $28.19 | 6400 |
| 2024-05-16 | 26.35 | $27.30 | 4600 |
| 2024-05-15 | 25.89 | $26.64 | 5100 |
| 2024-05-14 | 25.53 | $25.50 | 3500 |
| 2024-05-13 | 25.45 | $25.30 | 1842 |
| 2024-05-10 | 25.41 | $25.35 | 2232 |
| 2024-05-09 | 25.34 | $24.89 | 7700 |
| 2024-05-08 | 25.40 | $25.10 | 3407 |
| 2024-05-07 | 25.39 | $25.17 | 45114 |
| 2024-05-06 | 25.36 | $25.75 | 4400 |
| 2024-05-03 | 25.13 | $25.74 | 2900 |
| 2024-05-02 | 24.85 | $25.45 | 8500 |
| 2024-05-01 | 24.60 | $25.78 | 5500 |
| 2024-04-30 | 24.20 | $24.86 | 8300 |
| 2024-04-29 | 23.99 | $25.04 | 4300 |
| 2024-04-26 | 23.70 | $24.40 | 5020 |
| 2024-04-25 | 23.54 | $23.77 | 10645 |
| 2024-04-24 | 23.56 | $24.06 | 6400 |
| 2024-04-23 | 23.50 | $25.17 | 3500 |
| 2024-04-22 | 23.08 | $24.16 | 7134 |
| 2024-04-19 | 22.91 | $24.11 | 5740 |
| 2024-04-18 | 22.73 | $22.70 | 9209 |
| 2024-04-17 | 22.98 | $23.48 | 5100 |
| 2024-04-16 | 23.05 | $23.39 | 5944 |
| 2024-04-15 | 23.18 | $22.71 | 8925 |
| 2024-04-12 | 23.58 | $22.19 | 3100 |
| 2024-04-11 | 24.24 | $22.79 | 19643 |
| 2024-04-10 | 24.86 | $22.50 | 14800 |
| 2024-04-09 | 25.73 | $25.39 | 1807 |
| 2024-04-08 | 25.87 | $25.25 | 8200 |
| 2024-04-05 | 26.08 | $25.26 | 11442 |
| 2024-04-04 | 26.35 | $26.30 | 5638 |
| 2024-04-03 | 26.34 | $26.29 | 10447 |
| 2024-04-02 | 26.33 | $26.40 | 5310 |
| 2024-04-01 | 26.28 | $26.80 | 17800 |
| 2024-03-28 | 26.10 | $27.35 | 10100 |
| 2024-03-27 | 25.71 | $26.48 | 8700 |
| 2024-03-26 | 25.51 | $25.14 | 4488 |
| 2024-03-25 | 25.69 | $25.40 | 2500 |
| 2024-03-22 | 25.84 | $25.40 | 4400 |
| 2024-03-21 | 26.02 | $25.90 | 14413 |
| 2024-03-20 | 26.08 | $26.30 | 5109 |
| 2024-03-19 | 26.04 | $25.74 | 3500 |
| 2024-03-18 | 26.17 | $25.55 | 14200 |
| 2024-03-15 | 26.39 | $26.61 | 48825 |
| 2024-03-14 | 26.32 | $26.20 | 21100 |
| 2024-03-13 | 26.37 | $26.52 | 9600 |
| 2024-03-12 | 26.33 | $26.27 | 5800 |
| 2024-03-11 | 26.37 | $26.70 | 3000 |
| 2024-03-08 | 26.27 | $26.30 | 6900 |
| 2024-03-07 | 26.29 | $26.40 | 10002 |
| 2024-03-06 | 26.28 | $26.12 | 14418 |
| 2024-03-05 | 26.36 | $27.52 | 12212 |
| 2024-03-04 | 26.02 | $26.32 | 3000 |
| 2024-03-01 | 25.99 | $26.17 | 4100 |
| 2024-02-29 | 26.00 | $26.61 | 4900 |
| 2024-02-28 | 25.89 | $26.10 | 6300 |
| 2024-02-27 | 25.92 | $26.11 | 4800 |
| 2024-02-26 | 25.96 | $26.15 | 2527 |
| 2024-02-23 | 26.01 | $26.15 | 2800 |
| 2024-02-22 | 26.07 | $26.40 | 5400 |
| 2024-02-21 | 26.08 | $26.22 | 4413 |
| 2024-02-20 | 26.16 | $26.10 | 7600 |
| 2024-02-16 | 26.29 | $26.64 | 5000 |
| 2024-02-15 | 26.30 | $27.48 | 16103 |
| 2024-02-14 | 26.05 | $26.64 | 9000 |
| 2024-02-13 | 26.02 | $26.16 | 33448 |
| 2024-02-12 | 26.15 | $27.23 | 14000 |
| 2024-02-09 | 25.98 | $26.45 | 18919 |
| 2024-02-08 | 26.03 | $25.51 | 8700 |
| 2024-02-07 | 26.40 | $25.83 | 26024 |
| 2024-02-06 | 26.77 | $26.60 | 23615 |
| 2024-02-05 | 26.98 | $27.35 | 50609 |
| 2024-02-02 | 27.00 | $26.65 | 21238 |
| 2024-02-01 | 27.27 | $26.42 | 30900 |
| 2024-01-31 | 27.67 | $26.68 | 34200 |
| 2024-01-30 | 28.08 | $28.09 | 29300 |
| 2024-01-29 | 28.14 | $28.14 | 56800 |
| 2024-01-26 | 28.19 | $29.70 | 21400 |
| 2024-01-25 | 27.77 | $29.49 | 23634 |
| 2024-01-24 | 27.32 | $28.88 | 8600 |
| 2024-01-23 | 26.98 | $28.70 | 3243 |
| 2024-01-22 | 26.63 | $28.07 | 6500 |
| 2024-01-19 | 26.41 | $26.86 | 7228 |
| 2024-01-18 | 26.54 | $26.59 | 9547 |
| 2024-01-17 | 26.81 | $26.55 | 23906 |
| 2024-01-16 | 27.15 | $27.12 | 8706 |
| 2024-01-12 | 27.40 | $26.91 | 5500 |
| 2024-01-11 | 27.79 | $26.70 | 8400 |
| 2024-01-10 | 28.33 | $26.96 | 13710 |
| 2024-01-09 | 28.91 | $27.34 | 8900 |
| 2024-01-08 | 29.49 | $27.91 | 5133 |
| 2024-01-05 | 30.02 | $28.23 | 43200 |
| 2024-01-04 | 30.55 | $28.76 | 15840 |
| 2024-01-03 | 31.01 | $29.02 | 42500 |
| 2024-01-02 | 31.48 | $30.37 | 28138 |
| 2023-12-29 | 31.59 | $29.30 | 20728 |
| 2023-12-28 | 32.05 | $30.94 | 12626 |
| 2023-12-27 | 32.05 | $31.51 | 21031 |
| 2023-12-26 | 31.84 | $31.77 | 21300 |
| 2023-12-22 | 31.48 | $30.99 | 9906 |
| 2023-12-21 | 31.24 | $30.83 | 13300 |
| 2023-12-20 | 30.97 | $30.40 | 19825 |
| 2023-12-19 | 30.75 | $30.65 | 38807 |
| 2023-12-18 | 30.36 | $30.36 | 62610 |
| 2023-12-15 | 29.94 | $31.07 | 109900 |
| 2023-12-14 | 29.18 | $29.10 | 34229 |
| 2023-12-13 | 28.84 | $29.95 | 26300 |
| 2023-12-12 | 28.14 | $27.20 | 10500 |
| 2023-12-11 | 28.12 | $27.35 | 9505 |
| 2023-12-08 | 28.02 | $27.88 | 18116 |
| 2023-12-07 | 27.70 | $28.00 | 13406 |
| 2023-12-06 | 27.25 | $27.20 | 12200 |
| 2023-12-05 | 26.92 | $26.68 | 9500 |
| 2023-12-04 | 26.66 | $26.76 | 20830 |
| 2023-12-01 | 26.30 | $25.73 | 19445 |
| 2023-11-30 | 26.15 | $25.01 | 5216 |
| 2023-11-29 | 26.17 | $25.30 | 5236 |
| 2023-11-28 | 26.07 | $24.72 | 6707 |
| 2023-11-27 | 26.11 | $24.58 | 15000 |
| 2023-11-24 | 26.17 | $25.17 | 4100 |
| 2023-11-22 | 26.02 | $25.25 | 11442 |
| 2023-11-21 | 25.78 | $25.21 | 20000 |
| 2023-11-20 | 25.47 | $25.24 | 7200 |
| 2023-11-17 | 25.04 | $25.38 | 32030 |
| 2023-11-16 | 24.45 | $24.10 | 10213 |
| 2023-11-15 | 24.09 | $24.45 | 19137 |
| 2023-11-14 | 23.53 | $24.76 | 36100 |
| 2023-11-13 | 22.71 | $22.41 | 21025 |
| 2023-11-10 | 22.43 | $22.39 | 10619 |
| 2023-11-09 | 22.07 | $22.11 | 10000 |
| 2023-11-08 | 21.70 | $22.05 | 8240 |
| 2023-11-07 | 21.26 | $22.51 | 10616 |
| 2023-11-06 | 20.55 | $22.02 | 5279 |
| 2023-11-03 | 19.83 | $21.97 | 28400 |
| 2023-11-02 | 18.96 | $20.70 | 29600 |
| 2023-11-01 | 18.30 | $18.80 | 13500 |
| 2023-10-31 | 18.10 | $18.87 | 8600 |
| 2023-10-30 | 17.84 | $19.04 | 8300 |
| 2023-10-27 | 17.47 | $18.91 | 4900 |
| 2023-10-26 | 17.07 | $19.30 | 15026 |
| 2023-10-25 | 16.47 | $18.40 | 26300 |
| 2023-10-24 | 16.05 | $17.51 | 14629 |
| 2023-10-23 | 15.84 | $16.85 | 29600 |
| 2023-10-20 | 15.81 | $16.37 | 23918 |
| 2023-10-19 | 15.95 | $16.76 | 14031 |
| 2023-10-18 | 16.04 | $16.84 | 28300 |
| 2023-10-17 | 16.14 | $17.14 | 18840 |
| 2023-10-16 | 16.20 | $17.00 | 27431 |
| 2023-10-13 | 16.35 | $16.67 | 28016 |
| 2023-10-12 | 16.66 | $16.24 | 60719 |
| 2023-10-11 | 17.22 | $17.26 | 32200 |
| 2023-10-10 | 17.60 | $18.31 | 43405 |
| 2023-10-09 | 17.76 | $17.60 | 16236 |
| 2023-10-06 | 18.21 | $18.09 | 27400 |
| 2023-10-05 | 18.64 | $18.33 | 30738 |
| 2023-10-04 | 19.10 | $18.42 | 49200 |
| 2023-10-03 | 19.67 | $18.89 | 63200 |
| 2023-10-02 | 20.23 | $18.96 | 16100 |
| 2023-09-29 | 20.91 | $19.64 | 31728 |
| 2023-09-28 | 21.54 | $20.35 | 24130 |
| 2023-09-27 | 22.09 | $21.01 | 22207 |
| 2023-09-26 | 22.57 | $22.03 | 11500 |
| 2023-09-25 | 22.83 | $22.46 | 11931 |
| 2023-09-22 | 23.02 | $22.76 | 10225 |
| 2023-09-21 | 23.17 | $23.61 | 6300 |
| 2023-09-20 | 23.07 | $23.79 | 4400 |
| 2023-09-19 | 22.91 | $23.30 | 10100 |
| 2023-09-18 | 22.87 | $22.91 | 7103 |
| 2023-09-15 | 22.95 | $23.39 | 40700 |
| 2023-09-14 | 22.91 | $22.87 | 5600 |
| 2023-09-13 | 23.02 | $22.61 | 8604 |
| 2023-09-12 | 23.25 | $23.20 | 2110 |
| 2023-09-11 | 23.35 | $23.28 | 4820 |
| 2023-09-08 | 23.45 | $22.83 | 3700 |
| 2023-09-07 | 23.71 | $23.35 | 37000 |
| 2023-09-06 | 23.87 | $22.80 | 5831 |
| 2023-09-05 | 24.24 | $24.25 | 4327 |
| 2023-09-01 | 24.23 | $24.38 | 5320 |
| 2023-08-31 | 24.18 | $24.04 | 9500 |
| 2023-08-30 | 24.22 | $25.24 | 3300 |
| 2023-08-29 | 23.88 | $25.03 | 4821 |
| 2023-08-28 | 23.55 | $23.55 | 5640 |
| 2023-08-25 | 23.61 | $23.20 | 2720 |
| 2023-08-24 | 23.80 | $23.18 | 6506 |
| 2023-08-23 | 24.03 | $23.21 | 6200 |
| 2023-08-22 | 24.31 | $23.32 | 5432 |
| 2023-08-21 | 24.61 | $24.12 | 3040 |
| 2023-08-18 | 24.72 | $24.30 | 4580 |
| 2023-08-17 | 24.79 | $24.05 | 5233 |
| 2023-08-16 | 24.94 | $24.30 | 5032 |
| 2023-08-15 | 25.05 | $24.30 | 2929 |
| 2023-08-14 | 25.16 | $24.55 | 5329 |
| 2023-08-11 | 25.21 | $25.17 | 4219 |
| 2023-08-10 | 25.07 | $25.07 | 5500 |
| 2023-08-09 | 24.91 | $24.73 | 4700 |
| 2023-08-08 | 24.82 | $24.81 | 4229 |
| 2023-08-07 | 24.67 | $24.60 | 5700 |
| 2023-08-04 | 24.54 | $24.65 | 2900 |
| 2023-08-03 | 24.36 | $24.83 | 7505 |
| 2023-08-02 | 24.07 | $24.30 | 9900 |
| 2023-08-01 | 23.88 | $23.95 | 4911 |
| 2023-07-31 | 23.75 | $24.25 | 12900 |
| 2023-07-28 | 23.49 | $23.99 | 17900 |
| 2023-07-27 | 23.26 | $23.75 | 28932 |
| 2023-07-26 | 23.04 | $23.51 | 9300 |
| 2023-07-25 | 22.85 | $23.47 | 10022 |
| 2023-07-24 | 22.62 | $23.44 | 5416 |
| 2023-07-21 | 22.36 | $23.40 | 16600 |
| 2023-07-20 | 22.05 | $22.94 | 12319 |
| 2023-07-19 | 21.83 | $22.10 | 19320 |
| 2023-07-18 | 21.83 | $21.98 | 12500 |
| 2023-07-17 | 21.88 | $21.75 | 4300 |
| 2023-07-14 | 22.01 | $21.69 | 4404 |
| 2023-07-13 | 22.20 | $21.87 | 16917 |
| 2023-07-12 | 22.38 | $21.90 | 6700 |
| 2023-07-11 | 22.58 | $22.20 | 6600 |
| 2023-07-10 | 22.75 | $22.37 | 6012 |
| 2023-07-07 | 22.89 | $22.19 | 41212 |
| 2023-07-06 | 23.12 | $22.23 | 21010 |
| 2023-07-05 | 23.39 | $22.42 | 6500 |
| 2023-07-03 | 23.66 | $23.00 | 10000 |
| 2023-06-30 | 23.79 | $23.00 | 15300 |
| 2023-06-29 | 23.95 | $23.23 | 12600 |
| 2023-06-28 | 24.06 | $23.19 | 16600 |
| 2023-06-27 | 24.20 | $23.00 | 17727 |
| 2023-06-26 | 24.42 | $23.50 | 33543 |
| 2023-06-23 | 24.51 | $23.34 | 798300 |
| 2023-06-22 | 24.66 | $23.90 | 32012 |
| 2023-06-21 | 24.65 | $24.03 | 37165 |
| 2023-06-20 | 24.58 | $24.34 | 24300 |
| 2023-06-16 | 24.38 | $24.30 | 27105 |
| 2023-06-15 | 24.14 | $24.32 | 15903 |
| 2023-06-14 | 23.81 | $24.15 | 14500 |
| 2023-06-13 | 23.46 | $24.31 | 13120 |
| 2023-06-12 | 22.97 | $24.00 | 17340 |
| 2023-06-09 | 22.46 | $23.76 | 14000 |
| 2023-06-08 | 21.91 | $23.69 | 18647 |
| 2023-06-07 | 21.26 | $22.39 | 20400 |
| 2023-06-06 | 20.88 | $21.55 | 11600 |
| 2023-06-05 | 20.68 | $21.15 | 10329 |
| 2023-06-02 | 20.58 | $21.23 | 18800 |
| 2023-06-01 | 20.45 | $20.95 | 5500 |
| 2023-05-31 | 20.37 | $20.85 | 5100 |
| 2023-05-30 | 20.33 | $20.70 | 9900 |
| 2023-05-26 | 20.34 | $20.96 | 3047 |
| 2023-05-25 | 20.28 | $20.67 | 3300 |
| 2023-05-24 | 20.32 | $20.83 | 3000 |
| 2023-05-23 | 20.32 | $20.79 | 9905 |
| 2023-05-22 | 20.36 | $20.80 | 6424 |
| 2023-05-19 | 20.42 | $20.92 | 13500 |
| 2023-05-18 | 20.48 | $21.07 | 10824 |
| 2023-05-17 | 20.52 | $21.17 | 7200 |
| 2023-05-16 | 20.56 | $21.13 | 5144 |
| 2023-05-15 | 20.64 | $20.94 | 4600 |
| 2023-05-12 | 20.81 | $21.15 | 6741 |
| 2023-05-11 | 20.99 | $21.25 | 2600 |
| 2023-05-10 | 21.19 | $21.29 | 16000 |
| 2023-05-09 | 21.44 | $21.22 | 10700 |
| 2023-05-08 | 21.80 | $21.58 | 4400 |
| 2023-05-05 | 22.13 | $21.60 | 16643 |
| 2023-05-04 | 22.56 | $21.55 | 15800 |
| 2023-05-03 | 23.11 | $21.54 | 12104 |
| 2023-05-02 | 23.80 | $22.60 | 6737 |
| 2023-05-01 | 24.32 | $24.15 | 1934 |
| 2023-04-28 | 24.47 | $24.23 | 13945 |
| 2023-04-27 | 24.63 | $24.50 | 2447 |
| 2023-04-26 | 24.75 | $24.21 | 21000 |
| 2023-04-25 | 25.00 | $24.77 | 7231 |
| 2023-04-24 | 25.13 | $25.04 | 7800 |
| 2023-04-21 | 25.20 | $25.20 | 8000 |
| 2023-04-20 | 25.25 | $25.40 | 6100 |
| 2023-04-19 | 25.25 | $25.20 | 5202 |
| 2023-04-18 | 25.31 | $25.28 | 8800 |
| 2023-04-17 | 25.38 | $25.64 | 8200 |
| 2023-04-14 | 25.34 | $25.68 | 8500 |
| 2023-04-13 | 25.30 | $25.75 | 6200 |
| 2023-04-12 | 25.23 | $25.69 | 9800 |
| 2023-04-11 | 25.17 | $25.66 | 15600 |
| 2023-04-10 | 25.11 | $25.97 | 6101 |
| 2023-04-06 | 24.96 | $25.40 | 5000 |
| 2023-04-05 | 24.96 | $25.16 | 8700 |
| 2023-04-04 | 25.05 | $25.46 | 6233 |
| 2023-04-03 | 25.08 | $25.77 | 6713 |
| 2023-03-31 | 25.03 | $25.24 | 16201 |
| 2023-03-30 | 25.15 | $25.28 | 8802 |
| 2023-03-29 | 25.30 | $25.46 | 12428 |
| 2023-03-28 | 25.44 | $25.66 | 10211 |
| 2023-03-27 | 25.56 | $25.82 | 6416 |
| 2023-03-24 | 25.66 | $25.82 | 14025 |
| 2023-03-23 | 25.81 | $25.95 | 17311 |
| 2023-03-22 | 25.95 | $25.70 | 17808 |
| 2023-03-21 | 26.23 | $26.35 | 3127 |
| 2023-03-20 | 26.36 | $26.29 | 13300 |
| 2023-03-17 | 26.56 | $26.40 | 8200 |
| 2023-03-16 | 26.78 | $26.75 | 9830 |
| 2023-03-15 | 26.94 | $26.15 | 17100 |
| 2023-03-14 | 27.33 | $26.31 | 13737 |
| 2023-03-13 | 27.77 | $26.96 | 10847 |
| 2023-03-10 | 28.10 | $27.80 | 12730 |
| 2023-03-09 | 28.25 | $28.00 | 15300 |
| 2023-03-08 | 28.36 | $28.30 | 12900 |
| 2023-03-07 | 28.40 | $28.35 | 24100 |
| 2023-03-06 | 28.43 | $28.36 | 7426 |
| 2023-03-03 | 28.46 | $28.70 | 11600 |
| 2023-03-02 | 28.40 | $28.60 | 2900 |
| 2023-03-01 | 28.35 | $28.71 | 5900 |
| 2023-02-28 | 28.26 | $28.44 | 2814 |
| 2023-02-27 | 28.23 | $28.29 | 1800 |
| 2023-02-24 | 28.24 | $28.35 | 7400 |
| 2023-02-23 | 28.24 | $28.28 | 1346 |
| 2023-02-22 | 28.26 | $28.30 | 21200 |
| 2023-02-21 | 28.28 | $28.33 | 2100 |
| 2023-02-17 | 28.29 | $28.34 | 3214 |
| 2023-02-16 | 28.30 | $28.27 | 16900 |
| 2023-02-15 | 28.33 | $28.29 | 12400 |
| 2023-02-14 | 28.36 | $28.53 | 9500 |
| 2023-02-13 | 28.32 | $28.39 | 4900 |
| 2023-02-10 | 28.32 | $28.21 | 6622 |
| 2023-02-09 | 28.37 | $28.02 | 15400 |
| 2023-02-08 | 28.49 | $28.28 | 8500 |
| 2023-02-07 | 28.55 | $28.38 | 3500 |
| 2023-02-06 | 28.58 | $28.31 | 2700 |
| 2023-02-03 | 28.64 | $28.55 | 8200 |
| 2023-02-02 | 28.63 | $28.87 | 6700 |
| 2023-02-01 | 28.51 | $28.44 | 9419 |
| 2023-01-31 | 28.49 | $28.84 | 8300 |
| 2023-01-30 | 28.34 | $28.38 | 8225 |
| 2023-01-27 | 28.30 | $28.30 | 6700 |
| 2023-01-26 | 28.26 | $28.30 | 6400 |
| 2023-01-25 | 28.21 | $28.26 | 22625 |
| 2023-01-24 | 28.15 | $27.74 | 3843 |
| 2023-01-23 | 28.24 | $27.75 | 6500 |
| 2023-01-20 | 28.34 | $27.76 | 10900 |
| 2023-01-19 | 28.45 | $27.70 | 8700 |
| 2023-01-18 | 28.58 | $27.98 | 13240 |
| 2023-01-17 | 28.65 | $28.00 | 1817 |
| 2023-01-13 | 28.71 | $28.16 | 6302 |
| 2023-01-12 | 28.72 | $28.01 | 4500 |
| 2023-01-11 | 28.75 | $28.05 | 7800 |
| 2023-01-10 | 28.77 | $28.17 | 4700 |
| 2023-01-09 | 28.73 | $28.40 | 8800 |
| 2023-01-06 | 28.60 | $27.75 | 7000 |
| 2023-01-05 | 28.61 | $27.90 | 926 |
| 2023-01-04 | 28.56 | $28.00 | 12900 |
| 2023-01-03 | 28.45 | $28.02 | 12922 |
| 2022-12-30 | 28.27 | $29.00 | 17613 |
| 2022-12-29 | 27.73 | $27.80 | 3900 |
| 2022-12-28 | 27.43 | $27.68 | 3306 |
| 2022-12-27 | 27.08 | $27.29 | 24126 |
| 2022-12-23 | 26.75 | $27.20 | 4733 |
| 2022-12-22 | 26.36 | $26.79 | 6432 |
| 2022-12-21 | 26.01 | $26.55 | 11540 |
| 2022-12-20 | 25.63 | $25.76 | 6543 |
| 2022-12-19 | 25.41 | $25.26 | 6910 |
| 2022-12-16 | 25.28 | $24.75 | 8700 |
| 2022-12-15 | 25.27 | $25.00 | 2000 |
| 2022-12-14 | 25.17 | $24.90 | 3449 |
| 2022-12-13 | 25.06 | $25.25 | 17700 |
| 2022-12-12 | 24.81 | $25.51 | 7309 |
| 2022-12-09 | 24.40 | $25.07 | 11600 |
| 2022-12-08 | 24.03 | $24.30 | 4000 |
| 2022-12-07 | 23.82 | $24.26 | 6122 |
| 2022-12-06 | 23.56 | $24.15 | 8900 |
| 2022-12-05 | 23.28 | $24.10 | 6700 |
| 2022-12-02 | 22.95 | $24.14 | 6326 |
| 2022-12-01 | 22.52 | $23.53 | 18023 |
| 2022-11-30 | 22.20 | $22.70 | 13700 |
| 2022-11-29 | 22.07 | $22.11 | 38308 |
| 2022-11-28 | 22.10 | $21.50 | 12800 |
| 2022-11-25 | 22.33 | $21.89 | 2812 |
| 2022-11-23 | 22.49 | $22.05 | 18600 |
| 2022-11-22 | 22.63 | $22.41 | 11121 |
| 2022-11-21 | 22.69 | $22.50 | 71247 |
| 2022-11-18 | 22.73 | $22.70 | 1002 |
| 2022-11-17 | 22.71 | $22.79 | 6519 |
| 2022-11-16 | 22.66 | $22.85 | 1620 |
| 2022-11-15 | 22.57 | $22.50 | 28806 |
| 2022-11-14 | 22.58 | $22.40 | 2300 |
| 2022-11-11 | 22.61 | $22.40 | 8404 |
| 2022-11-10 | 22.66 | $22.69 | 3400 |
| 2022-11-09 | 22.62 | $22.50 | 3800 |
| 2022-11-08 | 22.62 | $22.55 | 5311 |
| 2022-11-07 | 22.61 | $22.68 | 1310 |
| 2022-11-04 | 22.55 | $22.75 | 625 |
| 2022-11-03 | 22.46 | $22.40 | 806 |
| 2022-11-02 | 22.45 | $22.31 | 2850 |
| 2022-11-01 | 22.46 | $22.02 | 1432 |
| 2022-10-31 | 22.57 | $22.12 | 4036 |
| 2022-10-28 | 22.67 | $22.75 | 2437 |
| 2022-10-27 | 22.58 | $23.24 | 340 |
| 2022-10-26 | 22.32 | $22.82 | 1940 |
| 2022-10-25 | 22.12 | $22.05 | 1500 |
| 2022-10-24 | 22.13 | $22.25 | — |
| 2022-10-21 | 22.08 | $22.25 | 1900 |
| 2022-10-20 | 22.01 | $22.15 | 2004 |
| 2022-10-19 | 21.96 | $22.06 | 1541 |
| 2022-10-18 | 21.92 | $22.45 | 10203 |
| 2022-10-17 | 21.76 | $21.64 | 1643 |
| 2022-10-14 | 21.81 | $21.50 | 6900 |
| 2022-10-13 | 21.92 | $21.67 | 4500 |
| 2022-10-12 | 22.00 | $21.69 | 11100 |
| 2022-10-11 | 22.09 | $22.20 | 1234 |
| 2022-10-10 | 22.03 | $22.00 | 1400 |
| 2022-10-07 | 22.03 | $22.00 | 300 |
| 2022-10-06 | 22.02 | $22.20 | 3800 |
| 2022-10-05 | 21.95 | $21.82 | 5035 |
| 2022-10-04 | 21.98 | $22.51 | 3100 |
| 2022-10-03 | 21.80 | $22.10 | 8100 |
| 2022-09-30 | 21.71 | $21.72 | 19344 |
| 2022-09-29 | 21.71 | $21.69 | 9925 |
| 2022-09-28 | 21.73 | $21.70 | 29631 |
| 2022-09-27 | 21.75 | $21.67 | 10900 |
| 2022-09-26 | 21.78 | $21.84 | 9100 |
| 2022-09-23 | 21.77 | $21.84 | 3100 |
| 2022-09-22 | 21.75 | $22.45 | 3800 |
| 2022-09-21 | 21.53 | $21.45 | 9227 |
| 2022-09-20 | 21.59 | $21.55 | 16500 |
| 2022-09-19 | 21.62 | $21.50 | 3905 |
| 2022-09-16 | 21.68 | $21.51 | 16400 |
| 2022-09-15 | 21.75 | $21.40 | 12400 |
| 2022-09-14 | 21.87 | $21.24 | 7920 |
| 2022-09-13 | 22.06 | $21.70 | 6700 |
| 2022-09-12 | 22.15 | $22.02 | 1626 |
| 2022-09-09 | 22.15 | $22.18 | 3013 |
| 2022-09-08 | 22.09 | $22.07 | 5200 |
| 2022-09-07 | 22.06 | $22.22 | 5400 |
| 2022-09-06 | 21.96 | $22.16 | 6300 |
| 2022-09-02 | 21.86 | $21.45 | 341 |
| 2022-09-01 | 21.96 | $21.85 | 3430 |
| 2022-08-31 | 21.96 | $21.69 | 4000 |
| 2022-08-30 | 21.99 | $21.50 | 714 |
| 2022-08-29 | 22.09 | $21.48 | 2500 |
| 2022-08-26 | 22.21 | $21.78 | 1400 |
| 2022-08-25 | 22.26 | $22.10 | 11315 |
| 2022-08-24 | 22.21 | $21.95 | 7500 |
| 2022-08-23 | 22.19 | $22.31 | 1700 |
| 2022-08-22 | 22.04 | $22.30 | 5643 |
| 2022-08-19 | 21.85 | $22.08 | 1900 |
| 2022-08-18 | 21.68 | $21.02 | 4912 |
| 2022-08-17 | 21.81 | $21.31 | 840 |
| 2022-08-16 | 21.87 | $21.60 | 900 |
| 2022-08-15 | 21.83 | $21.59 | 13600 |
| 2022-08-12 | 21.79 | $21.92 | 5411 |
| 2022-08-11 | 21.63 | $21.87 | 1141 |
| 2022-08-10 | 21.43 | $21.23 | 3200 |
| 2022-08-09 | 21.39 | $21.20 | 3200 |
| 2022-08-08 | 21.35 | $21.10 | 500 |
| 2022-08-05 | 21.32 | $21.10 | 236 |
| 2022-08-04 | 21.28 | $21.48 | 2600 |
| 2022-08-03 | 21.10 | $21.09 | 8300 |
| 2022-08-02 | 21.00 | $21.09 | 6300 |
| 2022-08-01 | 20.87 | $21.20 | 5443 |
| 2022-07-29 | 20.68 | $20.98 | 2100 |
| 2022-07-28 | 20.51 | $20.83 | 2434 |
| 2022-07-27 | 20.34 | $20.57 | 3859 |
| 2022-07-26 | 20.22 | $20.41 | 1000 |
| 2022-07-25 | 20.13 | $20.50 | 1948 |
| 2022-07-22 | 19.98 | $20.40 | 12200 |
| 2022-07-21 | 19.84 | $20.00 | 47800 |
| 2022-07-20 | 19.80 | $19.66 | 1605 |
| 2022-07-19 | 19.85 | $19.70 | 2315 |
| 2022-07-18 | 19.91 | $19.88 | 1500 |
| 2022-07-15 | 19.93 | $19.60 | 1929 |
| 2022-07-14 | 20.04 | $19.70 | 3600 |
| 2022-07-13 | 20.15 | $19.98 | 7532 |
| 2022-07-12 | 20.19 | $20.52 | 1300 |
| 2022-07-11 | 20.08 | $20.45 | 1647 |
| 2022-07-08 | 19.96 | $20.66 | 8400 |
| 2022-07-07 | 19.76 | $19.90 | 1400 |
| 2022-07-06 | 19.76 | $19.81 | 7600 |
| 2022-07-05 | 19.79 | $19.87 | 2100 |
| 2022-07-01 | 19.82 | $20.80 | 3315 |
| 2022-06-30 | 19.57 | $20.14 | 23915 |
| 2022-06-29 | 19.48 | $19.74 | 3225 |
| 2022-06-28 | 19.50 | $19.78 | 3300 |
| 2022-06-27 | 19.53 | $19.79 | 1313 |
| 2022-06-24 | 19.58 | $19.57 | 3012 |
| 2022-06-23 | 19.72 | $19.60 | 1600 |
| 2022-06-22 | 19.88 | $19.94 | 6400 |
| 2022-06-21 | 19.99 | $20.25 | 9200 |
| 2022-06-17 | 20.04 | $19.85 | 6308 |
| 2022-06-16 | 20.23 | $19.79 | 2500 |
| 2022-06-15 | 20.50 | $19.90 | 8243 |
| 2022-06-14 | 20.80 | $20.05 | 8906 |
| 2022-06-13 | 21.12 | $20.26 | 12700 |
| 2022-06-10 | 21.46 | $21.60 | 3225 |
| 2022-06-09 | 21.45 | $21.70 | 1000 |
| 2022-06-08 | 21.42 | $21.69 | 8924 |
| 2022-06-07 | 21.39 | $21.71 | 3800 |
| 2022-06-06 | 21.35 | $21.75 | 2300 |
| 2022-06-03 | 21.29 | $21.92 | 1925 |
| 2022-06-02 | 21.18 | $21.95 | 2100 |
| 2022-06-01 | 21.05 | $21.64 | 4544 |
| 2022-05-31 | 21.00 | $21.63 | 1200 |
| 2022-05-27 | 20.95 | $21.65 | 2015 |
| 2022-05-26 | 20.90 | $21.04 | 5100 |
| 2022-05-25 | 21.04 | $20.80 | 17023 |
| 2022-05-24 | 21.31 | $22.10 | 3412 |
| 2022-05-23 | 21.24 | $22.41 | 1700 |
| 2022-05-20 | 21.08 | $21.40 | 9900 |
| 2022-05-19 | 21.21 | $21.41 | 32100 |
| 2022-05-18 | 21.39 | $20.46 | 43805 |
| 2022-05-17 | 21.92 | $21.55 | 18140 |
| 2022-05-16 | 22.24 | $21.00 | 45047 |
| 2022-05-13 | 22.82 | $22.41 | 3400 |
| 2022-05-12 | 23.09 | $22.39 | 7630 |
| 2022-05-11 | 23.44 | $22.65 | 6011 |
| 2022-05-10 | 23.78 | $22.81 | 17300 |
| 2022-05-09 | 24.16 | $23.55 | 9124 |
| 2022-05-06 | 24.38 | $24.30 | 2200 |
| 2022-05-05 | 24.42 | $24.20 | 2000 |
| 2022-05-04 | 24.50 | $24.40 | 1200 |
| 2022-05-03 | 24.54 | $24.39 | 149 |
| 2022-05-02 | 24.59 | $24.49 | 1300 |
| 2022-04-29 | 24.62 | $24.94 | 1600 |
| 2022-04-28 | 24.51 | $25.47 | 8818 |
| 2022-04-27 | 24.22 | $24.50 | 1600 |
| 2022-04-26 | 24.17 | $23.80 | 215 |
| 2022-04-25 | 24.34 | $24.20 | 9400 |
| 2022-04-22 | 24.41 | $24.64 | 300 |
| 2022-04-21 | 24.37 | $24.65 | 7249 |
| 2022-04-20 | 24.32 | $24.28 | 2800 |
| 2022-04-19 | 24.38 | $24.37 | 4914 |
| 2022-04-18 | 24.43 | $24.41 | 6200 |
| 2022-04-14 | 24.48 | $24.48 | 800 |
| 2022-04-13 | 24.53 | $24.27 | 7636 |
| 2022-04-12 | 24.65 | $24.58 | 3421 |
| 2022-04-11 | 24.71 | $24.89 | 2234 |
| 2022-04-08 | 24.68 | $24.75 | 300 |
| 2022-04-07 | 24.70 | $24.90 | 800 |
| 2022-04-06 | 24.67 | $24.60 | 2322 |
| 2022-04-05 | 24.74 | $24.75 | 400 |
| 2022-04-04 | 24.78 | $24.80 | 5800 |
| 2022-04-01 | 24.81 | $24.76 | 3400 |
| 2022-03-31 | 24.87 | $25.06 | 8409 |
| 2022-03-30 | 24.84 | $25.14 | 700 |
| 2022-03-29 | 24.80 | $24.72 | 5446 |
| 2022-03-28 | 24.88 | $24.87 | 3034 |
| 2022-03-25 | 24.93 | $24.82 | 1400 |
| 2022-03-24 | 25.01 | $24.88 | 2300 |
| 2022-03-23 | 25.10 | $24.88 | 10011 |
| 2022-03-22 | 25.21 | $25.27 | 1600 |
| 2022-03-21 | 25.22 | $25.21 | 5500 |
| 2022-03-18 | 25.25 | $25.35 | 2333 |
| 2022-03-17 | 25.25 | $25.34 | 710 |
| 2022-03-16 | 25.26 | $25.18 | 1600 |
| 2022-03-15 | 25.32 | $25.20 | 5600 |
| 2022-03-14 | 25.40 | $25.51 | 3844 |
| 2022-03-11 | 25.39 | $25.50 | 1900 |
| 2022-03-10 | 25.39 | $25.50 | 1749 |
| 2022-03-09 | 25.39 | $25.49 | 9125 |
| 2022-03-08 | 25.39 | $25.45 | 4600 |
| 2022-03-07 | 25.42 | $25.12 | 1914 |
| 2022-03-04 | 25.55 | $25.55 | 500 |
| 2022-03-03 | 25.58 | $25.89 | 2224 |
| 2022-03-02 | 25.51 | $25.78 | 200 |
| 2022-03-01 | 25.47 | $25.78 | 2800 |
| 2022-02-28 | 25.41 | $25.46 | 1743 |
| 2022-02-25 | 25.46 | $25.41 | 2300 |
| 2022-02-24 | 25.53 | $25.11 | 2127 |
| 2022-02-23 | 25.71 | $25.65 | 1300 |
| 2022-02-22 | 25.77 | $25.70 | 2200 |
| 2022-02-18 | 25.82 | $25.40 | 2400 |
| 2022-02-17 | 25.98 | $26.03 | 1300 |
| 2022-02-16 | 25.98 | $25.91 | 843 |
| 2022-02-15 | 26.02 | $26.34 | 1200 |
| 2022-02-14 | 25.93 | $26.01 | 2900 |
| 2022-02-11 | 25.93 | $25.88 | 1700 |
| 2022-02-10 | 25.97 | $26.22 | 3739 |
| 2022-02-09 | 25.91 | $26.10 | 1221 |
| 2022-02-08 | 25.88 | $25.89 | 3105 |
| 2022-02-07 | 25.91 | $25.89 | 9500 |
| 2022-02-04 | 25.95 | $26.00 | 3008 |
| 2022-02-03 | 25.96 | $25.84 | 3005 |
| 2022-02-02 | 26.03 | $25.79 | 14815 |
| 2022-02-01 | 26.13 | $26.21 | 8600 |
| 2022-01-31 | 26.12 | $25.95 | 2100 |
| 2022-01-28 | 26.19 | $26.22 | 4705 |
| 2022-01-27 | 26.18 | $26.01 | 2846 |
| 2022-01-26 | 26.25 | $26.02 | 13900 |
| 2022-01-25 | 26.32 | $26.15 | 1000 |
| 2022-01-24 | 26.37 | $25.80 | 2800 |
| 2022-01-21 | 26.54 | $26.16 | 8029 |
| 2022-01-20 | 26.63 | $26.22 | 1941 |
| 2022-01-19 | 26.72 | $26.22 | 10525 |
| 2022-01-18 | 26.82 | $26.39 | 1400 |
| 2022-01-14 | 26.88 | $26.61 | 2037 |
| 2022-01-13 | 26.88 | $26.91 | 1100 |
| 2022-01-12 | 26.78 | $26.40 | 2200 |
| 2022-01-11 | 26.81 | $26.95 | 4529 |
| 2022-01-10 | 26.66 | $27.85 | 9300 |
| 2022-01-07 | 26.20 | $26.08 | 1746 |
| 2022-01-06 | 26.19 | $26.37 | 700 |
| 2022-01-05 | 26.08 | $26.36 | 6400 |
| 2022-01-04 | 25.95 | $25.80 | 7440 |
| 2022-01-03 | 25.96 | $25.73 | 12338 |
| 2021-12-31 | 25.99 | $26.49 | 7100 |
| 2021-12-30 | 25.79 | $25.93 | 7738 |
| 2021-12-29 | 25.72 | $26.05 | 13400 |
| 2021-12-28 | 25.60 | $25.69 | 10300 |
| 2021-12-27 | 25.56 | $25.85 | 6400 |
| 2021-12-23 | 25.46 | $25.81 | 3726 |
| 2021-12-22 | 25.36 | $25.65 | 5700 |
| 2021-12-21 | 25.28 | $25.44 | 1900 |
| 2021-12-20 | 25.26 | $25.80 | 4600 |
| 2021-12-17 | 25.12 | $25.33 | 8440 |
| 2021-12-16 | 25.09 | $25.09 | 9640 |
| 2021-12-15 | 25.15 | $24.90 | 7100 |
| 2021-12-14 | 25.27 | $25.10 | 17100 |
| 2021-12-13 | 25.37 | $25.41 | 10400 |
| 2021-12-10 | 25.38 | $25.64 | 4100 |
| 2021-12-09 | 25.34 | $25.32 | 2500 |
| 2021-12-08 | 25.38 | $25.60 | 3800 |
| 2021-12-07 | 25.34 | $25.09 | 11006 |
| 2021-12-06 | 25.47 | $25.57 | 8900 |
| 2021-12-03 | 25.46 | $25.50 | 59400 |
| 2021-12-02 | 25.48 | $25.34 | 638 |
| 2021-12-01 | 25.56 | $25.00 | 8222 |
| 2021-11-30 | 25.76 | $25.37 | 2002 |
| 2021-11-29 | 25.89 | $25.52 | 3121 |
| 2021-11-26 | 26.00 | $25.81 | 2332 |
| 2021-11-24 | 26.04 | $26.08 | 1900 |
| 2021-11-23 | 26.00 | $25.90 | 1628 |
| 2021-11-22 | 26.00 | $25.88 | 1400 |
| 2021-11-19 | 26.00 | $25.82 | 2300 |
| 2021-11-18 | 26.03 | $26.23 | 1147 |
| 2021-11-17 | 25.92 | $25.65 | 2718 |
| 2021-11-16 | 25.98 | $25.78 | 77500 |
| 2021-11-15 | 26.00 | $25.75 | 2500 |
| 2021-11-12 | 26.02 | $26.04 | 9012 |
| 2021-11-11 | 25.96 | $25.65 | — |
| 2021-11-10 | 26.01 | $25.65 | 13200 |
| 2021-11-09 | 26.05 | $25.79 | 2821 |
| 2021-11-08 | 26.06 | $25.99 | — |
| 2021-11-05 | 26.00 | $25.99 | 1100 |
| 2021-11-04 | 25.93 | $25.96 | 1110 |
| 2021-11-03 | 25.84 | $26.23 | 6600 |
| 2021-11-02 | 25.64 | $26.18 | 10930 |
| 2021-11-01 | 25.40 | $25.45 | 4643 |
| 2021-10-29 | 25.34 | $25.26 | 4707 |
| 2021-10-28 | 25.33 | $25.12 | 1000 |
| 2021-10-27 | 25.36 | $25.31 | 2628 |
| 2021-10-26 | 25.32 | $25.70 | 1805 |
| 2021-10-25 | 25.16 | $25.24 | 4938 |
| 2021-10-22 | 25.10 | $25.05 | 2500 |
| 2021-10-21 | 25.08 | $25.24 | 2500 |
| 2021-10-20 | 25.00 | $25.42 | 1226 |
| 2021-10-19 | 24.85 | $25.40 | 4137 |
| 2021-10-18 | 24.66 | $25.00 | 3300 |
| 2021-10-15 | 24.57 | $24.91 | 12227 |
| 2021-10-14 | 24.48 | $24.79 | 17500 |
| 2021-10-13 | 24.41 | $24.48 | 4726 |
| 2021-10-12 | 24.42 | $24.47 | 15700 |
| 2021-10-11 | 24.45 | $24.50 | 4700 |
| 2021-10-08 | 24.47 | $24.50 | 4400 |
| 2021-10-07 | 24.50 | $24.46 | 5500 |
| 2021-10-06 | 24.56 | $24.30 | 2000 |
| 2021-10-05 | 24.67 | $24.50 | 6400 |
| 2021-10-04 | 24.75 | $24.41 | 10522 |
| 2021-10-01 | 24.88 | $24.50 | 9403 |
| 2021-09-30 | 25.00 | $24.75 | 8900 |
| 2021-09-29 | 25.07 | $24.75 | 10000 |
| 2021-09-28 | 25.16 | $25.06 | 6900 |
| 2021-09-27 | 25.16 | $24.97 | 3700 |
| 2021-09-24 | 25.19 | $24.93 | 518 |
| 2021-09-23 | 25.24 | $24.93 | 2500 |
| 2021-09-22 | 25.30 | $24.96 | 3741 |
| 2021-09-21 | 25.35 | $25.27 | 5949 |
| 2021-09-20 | 25.31 | $24.78 | 1500 |
| 2021-09-17 | 25.41 | $25.62 | 11000 |
| 2021-09-16 | 25.26 | $25.28 | 3812 |
| 2021-09-15 | 25.19 | $25.35 | 2300 |
| 2021-09-14 | 25.07 | $24.62 | 7735 |
| 2021-09-13 | 25.15 | $25.12 | 4919 |
| 2021-09-10 | 25.08 | $25.16 | 9114 |
| 2021-09-09 | 24.98 | $25.05 | 4714 |
| 2021-09-08 | 24.89 | $25.25 | 5600 |
| 2021-09-07 | 24.72 | $25.10 | 3628 |
| 2021-09-03 | 24.55 | $24.70 | 6138 |
| 2021-09-02 | 24.47 | $24.65 | 5645 |
| 2021-09-01 | 24.38 | $24.69 | 3700 |
| 2021-08-31 | 24.26 | $24.53 | 3200 |
| 2021-08-30 | 24.17 | $24.39 | 11200 |
| 2021-08-27 | 24.10 | $24.08 | 11600 |
| 2021-08-26 | 24.12 | $24.37 | 8502 |
| 2021-08-25 | 24.05 | $24.03 | 6102 |
| 2021-08-24 | 24.07 | $23.82 | 9513 |
| 2021-08-23 | 24.16 | $24.36 | 5913 |
| 2021-08-20 | 24.11 | $24.23 | 8514 |
| 2021-08-19 | 24.08 | $24.10 | 4010 |
| 2021-08-18 | 24.09 | $23.98 | 1600 |
| 2021-08-17 | 24.15 | $24.29 | 3700 |
| 2021-08-16 | 24.12 | $24.14 | 7700 |
| 2021-08-13 | 24.13 | $24.20 | 1500 |
| 2021-08-12 | 24.12 | $24.00 | 1600 |
| 2021-08-11 | 24.18 | $24.00 | 10829 |
| 2021-08-10 | 24.26 | $24.05 | 5847 |
| 2021-08-09 | 24.33 | $24.10 | 5723 |
| 2021-08-06 | 24.41 | $24.50 | 4437 |
| 2021-08-05 | 24.37 | $24.44 | 3137 |
| 2021-08-04 | 24.35 | $24.39 | 3243 |
| 2021-08-03 | 24.34 | $24.60 | 4000 |
| 2021-08-02 | 24.27 | $24.70 | 5716 |
| 2021-07-30 | 24.14 | $23.87 | 1600 |
| 2021-07-29 | 24.25 | $23.94 | 7800 |
| 2021-07-28 | 24.37 | $23.99 | 11300 |
| 2021-07-27 | 24.50 | $24.02 | 11000 |
| 2021-07-26 | 24.64 | $24.48 | 5407 |
| 2021-07-23 | 24.68 | $24.80 | 3515 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.40
2026-07-21
Close Price
$34.59
Vol: 150567
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.19
Average
50.35
Maximum
81.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 61.40 | $34.59 | 150567 |
| 2026-07-20 | 58.23 | $33.94 | 123533 |
| 2026-07-17 | 58.18 | $33.93 | 129800 |
| 2026-07-16 | 63.16 | $34.62 | 70900 |
| 2026-07-15 | 57.90 | $33.56 | 80500 |
| 2026-07-14 | 53.94 | $32.89 | 49812 |
| 2026-07-13 | 57.06 | $33.30 | 104000 |
| 2026-07-10 | 55.14 | $32.98 | 85500 |
| 2026-07-09 | 53.79 | $32.76 | 104000 |
| 2026-07-08 | 51.65 | $32.42 | 54626 |
| 2026-07-07 | 57.03 | $33.15 | 66230 |
| 2026-07-06 | 58.70 | $33.36 | 79631 |
| 2026-07-02 | 63.40 | $33.92 | 87615 |
| 2026-07-01 | 67.93 | $34.41 | 130713 |
| 2026-06-30 | 66.00 | $34.00 | 177200 |
| 2026-06-29 | 65.32 | $33.86 | 137400 |
| 2026-06-26 | 60.03 | $32.88 | 431200 |
| 2026-06-25 | 59.37 | $32.77 | 74500 |
| 2026-06-24 | 62.22 | $33.09 | 96121 |
| 2026-06-23 | 59.88 | $32.68 | 72400 |
| 2026-06-22 | 56.10 | $32.08 | 70228 |
| 2026-06-18 | 54.68 | $31.87 | 249330 |
| 2026-06-17 | 57.28 | $32.18 | 107700 |
| 2026-06-16 | 56.65 | $32.08 | 103937 |
| 2026-06-15 | 55.71 | $31.93 | 65500 |
| 2026-06-12 | 61.03 | $32.57 | 82300 |
| 2026-06-11 | 60.19 | $32.42 | 72200 |
| 2026-06-10 | 61.45 | $32.57 | 102100 |
| 2026-06-09 | 60.56 | $32.40 | 81600 |
| 2026-06-08 | 58.51 | $32.02 | 63131 |
| 2026-06-05 | 57.18 | $31.78 | 69541 |
| 2026-06-04 | 54.83 | $31.37 | 78800 |
| 2026-06-03 | 49.35 | $30.52 | 86000 |
| 2026-06-02 | 57.82 | $31.60 | 120600 |
| 2026-06-01 | 53.62 | $31.00 | 126300 |
| 2026-05-29 | 57.23 | $31.40 | 77731 |
| 2026-05-28 | 57.41 | $31.42 | 69600 |
| 2026-05-27 | 58.75 | $31.57 | 62000 |
| 2026-05-26 | 61.49 | $31.87 | 98845 |
| 2026-05-22 | 58.88 | $31.44 | 103000 |
| 2026-05-21 | 60.42 | $31.61 | 100435 |
| 2026-05-20 | 58.86 | $31.35 | 86108 |
| 2026-05-19 | 55.88 | $30.88 | 55400 |
| 2026-05-18 | 55.62 | $30.84 | 55100 |
| 2026-05-15 | 51.77 | $30.27 | 74416 |
| 2026-05-14 | 53.23 | $30.46 | 45300 |
| 2026-05-13 | 52.97 | $30.42 | 46830 |
| 2026-05-12 | 56.39 | $30.87 | 54039 |
| 2026-05-11 | 56.93 | $30.94 | 44600 |
| 2026-05-08 | 61.26 | $31.48 | 55000 |
| 2026-05-07 | 61.42 | $31.50 | 72800 |
| 2026-05-06 | 59.68 | $31.16 | 81400 |
| 2026-05-05 | 58.03 | $30.85 | 53500 |
| 2026-05-04 | 54.50 | $30.23 | 77900 |
| 2026-05-01 | 57.23 | $30.60 | 65100 |
| 2026-04-30 | 53.85 | $30.03 | 68700 |
| 2026-04-29 | 54.14 | $30.07 | 56114 |
| 2026-04-28 | 59.04 | $30.73 | 72500 |
| 2026-04-27 | 55.69 | $30.15 | 54000 |
| 2026-04-24 | 60.82 | $30.78 | 106000 |
| 2026-04-23 | 57.26 | $30.18 | 49703 |
| 2026-04-22 | 56.76 | $30.10 | 42230 |
| 2026-04-21 | 57.31 | $30.17 | 55812 |
| 2026-04-20 | 62.63 | $30.81 | 49329 |
| 2026-04-17 | 63.77 | $30.94 | 123122 |
| 2026-04-16 | 57.35 | $29.81 | 89400 |
| 2026-04-15 | 59.30 | $30.03 | 68348 |
| 2026-04-14 | 62.40 | $30.37 | 76800 |
| 2026-04-13 | 62.68 | $30.40 | 109627 |
| 2026-04-10 | 60.64 | $30.03 | 58308 |
| 2026-04-09 | 63.21 | $30.32 | 117000 |
| 2026-04-08 | 57.29 | $29.32 | 89300 |
| 2026-04-07 | 53.76 | $28.82 | 46300 |
| 2026-04-06 | 52.10 | $28.60 | 57629 |
| 2026-04-02 | 51.35 | $28.50 | 104241 |
| 2026-04-01 | 50.54 | $28.39 | 52300 |
| 2026-03-31 | 48.54 | $28.12 | 73933 |
| 2026-03-30 | 46.08 | $27.80 | 64936 |
| 2026-03-27 | 41.25 | $27.22 | 47640 |
| 2026-03-26 | 44.03 | $27.65 | 42204 |
| 2026-03-25 | 43.36 | $27.57 | 51312 |
| 2026-03-24 | 43.86 | $27.65 | 74800 |
| 2026-03-23 | 45.29 | $27.88 | 69947 |
| 2026-03-20 | 42.25 | $27.49 | 127620 |
| 2026-03-19 | 42.66 | $27.56 | 60561 |
| 2026-03-18 | 38.42 | $27.03 | 69316 |
| 2026-03-17 | 41.20 | $27.54 | 83100 |
| 2026-03-16 | 41.26 | $27.55 | 64100 |
| 2026-03-13 | 38.91 | $27.25 | 76839 |
| 2026-03-12 | 41.37 | $27.72 | 78931 |
| 2026-03-11 | 41.15 | $27.69 | 72618 |
| 2026-03-10 | 42.98 | $28.04 | 99433 |
| 2026-03-09 | 42.35 | $27.95 | 127828 |
| 2026-03-06 | 44.05 | $28.28 | 117507 |
| 2026-03-05 | 44.92 | $28.45 | 92906 |
| 2026-03-04 | 51.39 | $29.58 | 122927 |
| 2026-03-03 | 51.51 | $29.60 | 106830 |
| 2026-03-02 | 50.54 | $29.43 | 164347 |
| 2026-02-27 | 45.63 | $28.62 | 124314 |
| 2026-02-26 | 50.98 | $29.52 | 57900 |
| 2026-02-25 | 50.79 | $29.49 | 67500 |
| 2026-02-24 | 45.73 | $28.70 | 100214 |
| 2026-02-23 | 47.07 | $28.93 | 141500 |
| 2026-02-20 | 52.04 | $29.72 | 96600 |
| 2026-02-19 | 49.27 | $29.29 | 108300 |
| 2026-02-18 | 45.67 | $28.77 | 151721 |
| 2026-02-17 | 45.46 | $28.74 | 150601 |
| 2026-02-13 | 45.57 | $28.76 | 48500 |
| 2026-02-12 | 47.18 | $29.05 | 50704 |
| 2026-02-11 | 49.72 | $29.49 | 95600 |
| 2026-02-10 | 50.13 | $29.56 | 68748 |
| 2026-02-09 | 51.38 | $29.78 | 127000 |
| 2026-02-06 | 54.64 | $30.33 | 72600 |
| 2026-02-05 | 53.05 | $30.02 | 71812 |
| 2026-02-04 | 55.62 | $30.45 | 67100 |
| 2026-02-03 | 54.99 | $30.32 | 88500 |
| 2026-02-02 | 51.65 | $29.65 | 87816 |
| 2026-01-30 | 46.21 | $28.69 | 88500 |
| 2026-01-29 | 51.16 | $29.56 | 81600 |
| 2026-01-28 | 44.24 | $28.50 | 77100 |
| 2026-01-27 | 48.42 | $29.18 | 44712 |
| 2026-01-26 | 46.74 | $28.94 | 81500 |
| 2026-01-23 | 46.04 | $28.84 | 67849 |
| 2026-01-22 | 50.37 | $29.53 | 88900 |
| 2026-01-21 | 49.12 | $29.34 | 104902 |
| 2026-01-20 | 39.76 | $28.11 | 58400 |
| 2026-01-16 | 42.28 | $28.53 | 67111 |
| 2026-01-15 | 43.02 | $28.65 | 45400 |
| 2026-01-14 | 37.48 | $28.01 | 148500 |
| 2026-01-13 | 34.34 | $27.68 | 60318 |
| 2026-01-12 | 35.10 | $27.83 | 81400 |
| 2026-01-09 | 36.59 | $28.12 | 82100 |
| 2026-01-08 | 39.55 | $28.66 | 79700 |
| 2026-01-07 | 38.59 | $28.55 | 108447 |
| 2026-01-06 | 43.90 | $29.43 | 63600 |
| 2026-01-05 | 42.62 | $29.28 | 65800 |
| 2026-01-02 | 39.93 | $28.97 | 63342 |
| 2025-12-31 | 43.35 | $29.52 | 97400 |
| 2025-12-30 | 43.02 | $29.48 | 134018 |
| 2025-12-29 | 45.53 | $29.87 | 79028 |
| 2025-12-26 | 47.21 | $30.12 | 50700 |
| 2025-12-24 | 49.79 | $30.49 | 49945 |
| 2025-12-23 | 50.86 | $30.64 | 59500 |
| 2025-12-22 | 52.21 | $30.83 | 127145 |
| 2025-12-19 | 49.81 | $30.47 | 131900 |
| 2025-12-18 | 65.08 | $32.24 | 258942 |
| 2025-12-17 | 62.68 | $31.85 | 154428 |
| 2025-12-16 | 63.64 | $31.94 | 221036 |
| 2025-12-15 | 63.17 | $31.86 | 223728 |
| 2025-12-12 | 63.56 | $31.90 | 129000 |
| 2025-12-11 | 64.13 | $31.96 | 144200 |
| 2025-12-10 | 63.77 | $31.89 | 482119 |
| 2025-12-09 | 61.74 | $31.50 | 230409 |
| 2025-12-08 | 60.66 | $31.30 | 122000 |
| 2025-12-05 | 60.40 | $31.25 | 88400 |
| 2025-12-04 | 63.48 | $31.63 | 247700 |
| 2025-12-03 | 64.05 | $31.70 | 156427 |
| 2025-12-02 | 57.68 | $30.47 | 107146 |
| 2025-12-01 | 57.76 | $30.48 | 170300 |
| 2025-11-28 | 57.54 | $30.44 | 56227 |
| 2025-11-26 | 58.71 | $30.60 | 104500 |
| 2025-11-25 | 59.72 | $30.74 | 343840 |
| 2025-11-24 | 54.53 | $29.76 | 94000 |
| 2025-11-21 | 56.07 | $29.98 | 264901 |
| 2025-11-20 | 47.58 | $28.65 | 89303 |
| 2025-11-19 | 48.51 | $28.79 | 128600 |
| 2025-11-18 | 47.46 | $28.64 | 98105 |
| 2025-11-17 | 47.18 | $28.60 | 102026 |
| 2025-11-14 | 55.26 | $29.78 | 217615 |
| 2025-11-13 | 55.26 | $29.78 | 381800 |
| 2025-11-12 | 53.18 | $29.44 | 311926 |
| 2025-11-11 | 52.25 | $29.29 | 54300 |
| 2025-11-10 | 52.51 | $29.33 | 114300 |
| 2025-11-07 | 52.77 | $29.37 | 90300 |
| 2025-11-06 | 53.01 | $29.41 | 170307 |
| 2025-11-05 | 54.81 | $29.71 | 191400 |
| 2025-11-04 | 50.31 | $28.87 | 128200 |
| 2025-11-03 | 50.43 | $28.89 | 225430 |
| 2025-10-31 | 49.06 | $28.64 | 74136 |
| 2025-10-30 | 50.06 | $28.83 | 98716 |
| 2025-10-29 | 50.99 | $29.01 | 142900 |
| 2025-10-28 | 57.04 | $30.09 | 90500 |
| 2025-10-27 | 58.88 | $30.39 | 114200 |
| 2025-10-24 | 60.11 | $30.59 | 123146 |
| 2025-10-23 | 41.89 | $27.43 | 89300 |
| 2025-10-22 | 43.50 | $27.70 | 86700 |
| 2025-10-21 | 42.41 | $27.56 | 68330 |
| 2025-10-20 | 41.41 | $27.43 | 211300 |
| 2025-10-17 | 32.21 | $26.36 | 97900 |
| 2025-10-16 | 31.54 | $26.29 | 86700 |
| 2025-10-15 | 39.52 | $27.80 | 79695 |
| 2025-10-14 | 41.85 | $28.15 | 132300 |
| 2025-10-13 | 31.80 | $27.23 | 48400 |
| 2025-10-10 | 29.28 | $27.03 | 67640 |
| 2025-10-09 | 34.93 | $27.95 | 70837 |
| 2025-10-08 | 36.08 | $28.11 | 60839 |
| 2025-10-07 | 38.98 | $28.49 | 127849 |
| 2025-10-06 | 39.94 | $28.61 | 138200 |
| 2025-10-03 | 37.62 | $28.42 | 189913 |
| 2025-10-02 | 33.52 | $28.10 | 78100 |
| 2025-10-01 | 35.83 | $28.43 | 121549 |
| 2025-09-30 | 40.03 | $28.96 | 104800 |
| 2025-09-29 | 41.79 | $29.16 | 67800 |
| 2025-09-26 | 43.52 | $29.35 | 41107 |
| 2025-09-25 | 44.34 | $29.44 | 48100 |
| 2025-09-24 | 44.23 | $29.43 | 52708 |
| 2025-09-23 | 45.00 | $29.52 | 53100 |
| 2025-09-22 | 46.10 | $29.65 | 64845 |
| 2025-09-19 | 49.08 | $29.99 | 159600 |
| 2025-09-18 | 52.40 | $30.34 | 122500 |
| 2025-09-17 | 48.01 | $29.88 | 108201 |
| 2025-09-16 | 46.06 | $29.69 | 49245 |
| 2025-09-15 | 49.00 | $30.01 | 41300 |
| 2025-09-12 | 51.96 | $30.31 | 29500 |
| 2025-09-11 | 53.38 | $30.45 | 64110 |
| 2025-09-10 | 52.77 | $30.38 | 53700 |
| 2025-09-09 | 53.93 | $30.50 | 45349 |
| 2025-09-08 | 55.97 | $30.71 | 107011 |
| 2025-09-05 | 56.36 | $30.75 | 52600 |
| 2025-09-04 | 57.30 | $30.85 | 51939 |
| 2025-09-03 | 55.39 | $30.58 | 47500 |
| 2025-09-02 | 55.83 | $30.63 | 42423 |
| 2025-08-29 | 57.84 | $30.86 | 43400 |
| 2025-08-28 | 57.84 | $30.86 | 52700 |
| 2025-08-27 | 60.48 | $31.17 | 94921 |
| 2025-08-26 | 59.63 | $31.02 | 104805 |
| 2025-08-25 | 56.75 | $30.53 | 50529 |
| 2025-08-22 | 59.90 | $30.91 | 138900 |
| 2025-08-21 | 52.21 | $29.75 | 45117 |
| 2025-08-20 | 53.47 | $29.90 | 51909 |
| 2025-08-19 | 53.40 | $29.89 | 39600 |
| 2025-08-18 | 52.85 | $29.81 | 37214 |
| 2025-08-15 | 54.14 | $29.98 | 94900 |
| 2025-08-14 | 57.25 | $30.38 | 37916 |
| 2025-08-13 | 58.21 | $30.50 | 86442 |
| 2025-08-12 | 55.82 | $30.09 | 107540 |
| 2025-08-11 | 48.04 | $28.96 | 42600 |
| 2025-08-08 | 47.02 | $28.83 | 31323 |
| 2025-08-07 | 44.05 | $28.46 | 34246 |
| 2025-08-06 | 46.25 | $28.79 | 37300 |
| 2025-08-05 | 45.06 | $28.64 | 56826 |
| 2025-08-04 | 46.49 | $28.86 | 67506 |
| 2025-08-01 | 45.37 | $28.71 | 69208 |
| 2025-07-31 | 49.93 | $29.40 | 65922 |
| 2025-07-30 | 51.28 | $29.59 | 72200 |
| 2025-07-29 | 53.75 | $29.93 | 46200 |
| 2025-07-28 | 55.93 | $30.22 | 70900 |
| 2025-07-25 | 56.99 | $30.36 | 81710 |
| 2025-07-24 | 48.11 | $29.03 | 78322 |
| 2025-07-23 | 52.95 | $29.65 | 109006 |
| 2025-07-22 | 51.68 | $29.48 | 76714 |
| 2025-07-21 | 50.72 | $29.35 | 79200 |
| 2025-07-18 | 49.69 | $29.21 | 64932 |
| 2025-07-17 | 50.05 | $29.26 | 69103 |
| 2025-07-16 | 47.93 | $28.96 | 99747 |
| 2025-07-15 | 46.50 | $28.76 | 73212 |
| 2025-07-14 | 54.64 | $29.90 | 79212 |
| 2025-07-11 | 52.64 | $29.61 | 76832 |
| 2025-07-10 | 57.10 | $30.15 | 63113 |
| 2025-07-09 | 56.12 | $30.00 | 75740 |
| 2025-07-08 | 56.20 | $30.01 | 76200 |
| 2025-07-07 | 55.90 | $29.96 | 97907 |
| 2025-07-03 | 57.80 | $30.21 | 67908 |
| 2025-07-02 | 56.16 | $29.92 | 166425 |
| 2025-07-01 | 54.35 | $29.61 | 88729 |
| 2025-06-30 | 48.40 | $28.70 | 112420 |
| 2025-06-27 | 50.97 | $29.07 | 1.2M |
| 2025-06-26 | 51.67 | $29.17 | 73123 |
| 2025-06-25 | 49.42 | $28.83 | 72400 |
| 2025-06-24 | 51.42 | $29.13 | 129146 |
| 2025-06-23 | 47.14 | $28.50 | 206229 |
| 2025-06-20 | 42.47 | $27.89 | 538441 |
| 2025-06-18 | 41.83 | $27.81 | 147800 |
| 2025-06-17 | 39.35 | $27.50 | 109700 |
| 2025-06-16 | 41.81 | $27.95 | 93948 |
| 2025-06-13 | 43.24 | $28.20 | 100400 |
| 2025-06-12 | 52.09 | $29.51 | 76234 |
| 2025-06-11 | 55.65 | $29.94 | 77400 |
| 2025-06-10 | 55.73 | $29.95 | 82509 |
| 2025-06-09 | 55.73 | $29.95 | 132531 |
| 2025-06-06 | 51.50 | $29.31 | 121700 |
| 2025-06-05 | 45.12 | $28.49 | 73100 |
| 2025-06-04 | 46.69 | $28.71 | 42200 |
| 2025-06-03 | 51.56 | $29.34 | 37434 |
| 2025-06-02 | 49.74 | $29.11 | 53442 |
| 2025-05-30 | 53.64 | $29.58 | 52100 |
| 2025-05-29 | 53.35 | $29.54 | 45600 |
| 2025-05-28 | 53.21 | $29.52 | 53338 |
| 2025-05-27 | 57.09 | $29.99 | 55026 |
| 2025-05-23 | 52.77 | $29.37 | 78418 |
| 2025-05-22 | 54.80 | $29.61 | 48600 |
| 2025-05-21 | 55.90 | $29.74 | 57330 |
| 2025-05-20 | 62.85 | $30.49 | 60131 |
| 2025-05-19 | 63.05 | $30.51 | 135412 |
| 2025-05-16 | 62.31 | $30.38 | 131500 |
| 2025-05-15 | 61.01 | $30.15 | 61440 |
| 2025-05-14 | 60.39 | $30.04 | 50300 |
| 2025-05-13 | 62.19 | $30.25 | 60500 |
| 2025-05-12 | 61.30 | $30.08 | 61334 |
| 2025-05-09 | 54.98 | $29.01 | 42221 |
| 2025-05-08 | 55.63 | $29.09 | 55639 |
| 2025-05-07 | 50.83 | $28.39 | 80300 |
| 2025-05-06 | 51.44 | $28.47 | 41218 |
| 2025-05-05 | 53.32 | $28.72 | 72704 |
| 2025-05-02 | 55.88 | $29.05 | 73000 |
| 2025-05-01 | 54.03 | $28.76 | 67409 |
| 2025-04-30 | 51.86 | $28.43 | 76700 |
| 2025-04-29 | 49.88 | $28.14 | 55700 |
| 2025-04-28 | 46.27 | $27.64 | 55700 |
| 2025-04-25 | 45.14 | $27.49 | 44800 |
| 2025-04-24 | 45.50 | $27.55 | 36500 |
| 2025-04-23 | 44.73 | $27.44 | 46233 |
| 2025-04-22 | 41.80 | $27.03 | 109200 |
| 2025-04-21 | 35.65 | $26.25 | 74300 |
| 2025-04-17 | 36.30 | $26.39 | 59741 |
| 2025-04-16 | 33.05 | $26.00 | 47104 |
| 2025-04-15 | 33.67 | $26.15 | 47600 |
| 2025-04-14 | 26.69 | $25.36 | 41940 |
| 2025-04-11 | 24.99 | $25.18 | 43700 |
| 2025-04-10 | 26.01 | $25.50 | 44030 |
| 2025-04-09 | 29.82 | $26.55 | 133500 |
| 2025-04-08 | 20.32 | $25.65 | 107514 |
| 2025-04-07 | 21.95 | $26.17 | 77000 |
| 2025-04-04 | 21.37 | $26.12 | 75000 |
| 2025-04-03 | 21.04 | $26.09 | 47906 |
| 2025-04-02 | 30.46 | $28.40 | 30935 |
| 2025-04-01 | 30.21 | $28.38 | 65728 |
| 2025-03-31 | 32.43 | $28.77 | 113827 |
| 2025-03-28 | 32.31 | $28.76 | 145217 |
| 2025-03-27 | 34.99 | $29.21 | 46400 |
| 2025-03-26 | 35.43 | $29.28 | 23800 |
| 2025-03-25 | 36.03 | $29.38 | 39709 |
| 2025-03-24 | 37.63 | $29.64 | 45400 |
| 2025-03-21 | 23.68 | $28.51 | 87000 |
| 2025-03-20 | 25.81 | $28.95 | 36743 |
| 2025-03-19 | 24.64 | $28.87 | 39100 |
| 2025-03-18 | 22.45 | $28.72 | 43328 |
| 2025-03-17 | 22.02 | $28.69 | 45840 |
| 2025-03-14 | 20.63 | $28.59 | 45100 |
| 2025-03-13 | 19.68 | $28.52 | 54838 |
| 2025-03-12 | 21.77 | $29.11 | 35549 |
| 2025-03-11 | 21.23 | $29.07 | 55116 |
| 2025-03-10 | 22.26 | $29.35 | 62700 |
| 2025-03-07 | 28.02 | $30.61 | 59900 |
| 2025-03-06 | 28.41 | $30.68 | 52720 |
| 2025-03-05 | 29.70 | $30.91 | 49825 |
| 2025-03-04 | 32.42 | $31.36 | 100404 |
| 2025-03-03 | 35.08 | $31.75 | 83200 |
| 2025-02-28 | 35.36 | $31.79 | 44100 |
| 2025-02-27 | 33.84 | $31.67 | 21500 |
| 2025-02-26 | 34.81 | $31.82 | 39948 |
| 2025-02-25 | 34.81 | $31.82 | 31900 |
| 2025-02-24 | 34.59 | $31.80 | 24925 |
| 2025-02-21 | 35.22 | $31.91 | 37201 |
| 2025-02-20 | 37.11 | $32.23 | 33737 |
| 2025-02-19 | 39.10 | $32.55 | 46300 |
| 2025-02-18 | 39.60 | $32.63 | 60700 |
| 2025-02-14 | 38.66 | $32.53 | 57800 |
| 2025-02-13 | 40.02 | $32.76 | 93500 |
| 2025-02-12 | 41.03 | $32.93 | 25900 |
| 2025-02-11 | 43.17 | $33.28 | 30646 |
| 2025-02-10 | 41.77 | $33.11 | 9900 |
| 2025-02-07 | 42.59 | $33.25 | 19700 |
| 2025-02-06 | 44.31 | $33.54 | 26838 |
| 2025-02-05 | 42.49 | $33.30 | 25516 |
| 2025-02-04 | 41.04 | $33.11 | 13900 |
| 2025-02-03 | 40.97 | $33.10 | 17752 |
| 2025-01-31 | 43.08 | $33.51 | 27233 |
| 2025-01-30 | 44.96 | $33.86 | 11700 |
| 2025-01-29 | 43.90 | $33.70 | 21428 |
| 2025-01-28 | 44.41 | $33.80 | 14641 |
| 2025-01-27 | 46.09 | $34.13 | 24540 |
| 2025-01-24 | 46.96 | $34.30 | 26200 |
| 2025-01-23 | 48.28 | $34.56 | 17744 |
| 2025-01-22 | 47.63 | $34.44 | 15900 |
| 2025-01-21 | 51.23 | $35.15 | 15443 |
| 2025-01-17 | 48.85 | $34.69 | 18050 |
| 2025-01-16 | 48.17 | $34.56 | 22800 |
| 2025-01-15 | 49.47 | $34.83 | 18500 |
| 2025-01-14 | 45.05 | $33.98 | 26124 |
| 2025-01-13 | 39.36 | $33.02 | 17840 |
| 2025-01-10 | 37.70 | $32.76 | 29500 |
| 2025-01-08 | 42.27 | $33.84 | 42812 |
| 2025-01-07 | 41.77 | $33.76 | 26841 |
| 2025-01-06 | 44.74 | $34.41 | 37200 |
| 2025-01-03 | 48.19 | $35.10 | 24500 |
| 2025-01-02 | 45.53 | $34.64 | 35100 |
| 2024-12-31 | 50.93 | $35.64 | 23800 |
| 2024-12-30 | 50.88 | $35.63 | 18421 |
| 2024-12-27 | 49.74 | $35.42 | 21026 |
| 2024-12-26 | 54.46 | $36.25 | 18900 |
| 2024-12-24 | 51.51 | $35.69 | 14300 |
| 2024-12-23 | 49.40 | $35.31 | 35400 |
| 2024-12-20 | 52.73 | $35.89 | 119500 |
| 2024-12-19 | 42.45 | $34.27 | 16345 |
| 2024-12-18 | 44.49 | $34.63 | 39800 |
| 2024-12-17 | 56.10 | $36.26 | 26000 |
| 2024-12-16 | 59.07 | $36.59 | 19600 |
| 2024-12-13 | 58.88 | $36.56 | 15831 |
| 2024-12-12 | 63.29 | $37.04 | 17319 |
| 2024-12-11 | 68.14 | $37.52 | 21616 |
| 2024-12-10 | 67.35 | $37.36 | 26145 |
| 2024-12-09 | 66.51 | $37.19 | 24100 |
| 2024-12-06 | 69.71 | $37.51 | 29600 |
| 2024-12-05 | 71.77 | $37.71 | 19600 |
| 2024-12-04 | 69.13 | $37.10 | 18300 |
| 2024-12-03 | 68.86 | $37.04 | 22313 |
| 2024-12-02 | 70.94 | $37.25 | 26700 |
| 2024-11-29 | 73.24 | $37.48 | 9100 |
| 2024-11-27 | 72.46 | $37.27 | 16300 |
| 2024-11-26 | 70.78 | $36.83 | 17125 |
| 2024-11-25 | 70.31 | $36.71 | 28107 |
| 2024-11-22 | 70.67 | $36.75 | 37000 |
| 2024-11-21 | 69.75 | $36.50 | 60100 |
| 2024-11-20 | 67.13 | $35.83 | 13800 |
| 2024-11-19 | 67.54 | $35.88 | 19745 |
| 2024-11-18 | 65.73 | $35.43 | 32828 |
| 2024-11-15 | 66.59 | $35.54 | 33800 |
| 2024-11-14 | 66.97 | $35.59 | 28300 |
| 2024-11-13 | 69.07 | $35.87 | 33835 |
| 2024-11-12 | 70.04 | $36.00 | 35400 |
| 2024-11-11 | 69.73 | $35.90 | 28818 |
| 2024-11-08 | 68.49 | $35.50 | 24500 |
| 2024-11-07 | 68.09 | $35.37 | 31000 |
| 2024-11-06 | 71.35 | $35.86 | 71131 |
| 2024-11-05 | 60.92 | $32.99 | 30415 |
| 2024-11-04 | 58.99 | $32.60 | 37200 |
| 2024-11-01 | 61.82 | $32.98 | 32204 |
| 2024-10-31 | 63.25 | $33.17 | 26445 |
| 2024-10-30 | 63.40 | $33.19 | 20712 |
| 2024-10-29 | 62.23 | $32.91 | 32300 |
| 2024-10-28 | 63.40 | $33.08 | 29348 |
| 2024-10-25 | 64.07 | $33.18 | 35601 |
| 2024-10-24 | 68.79 | $33.86 | 102149 |
| 2024-10-23 | 56.04 | $31.04 | 30109 |
| 2024-10-22 | 55.79 | $31.00 | 33930 |
| 2024-10-21 | 55.32 | $30.92 | 27600 |
| 2024-10-18 | 62.60 | $31.84 | 45329 |
| 2024-10-17 | 62.60 | $31.84 | 37907 |
| 2024-10-16 | 60.51 | $31.43 | 48246 |
| 2024-10-15 | 57.60 | $30.90 | 49647 |
| 2024-10-14 | 55.18 | $30.49 | 25821 |
| 2024-10-11 | 55.99 | $30.60 | 36100 |
| 2024-10-10 | 46.15 | $29.17 | 23600 |
| 2024-10-09 | 46.57 | $29.23 | 21503 |
| 2024-10-08 | 46.49 | $29.22 | 34600 |
| 2024-10-07 | 45.91 | $29.14 | 13400 |
| 2024-10-04 | 47.77 | $29.44 | 27200 |
| 2024-10-03 | 49.36 | $29.69 | 15906 |
| 2024-10-02 | 51.30 | $29.99 | 18135 |
| 2024-10-01 | 51.56 | $30.03 | 29500 |
| 2024-09-30 | 57.59 | $30.91 | 44300 |
| 2024-09-27 | 56.20 | $30.66 | 32000 |
| 2024-09-26 | 56.41 | $30.69 | 23600 |
| 2024-09-25 | 55.41 | $30.50 | 27019 |
| 2024-09-24 | 57.53 | $30.82 | 30600 |
| 2024-09-23 | 62.40 | $31.51 | 30603 |
| 2024-09-20 | 63.81 | $31.70 | 263500 |
| 2024-09-19 | 65.44 | $31.92 | 43238 |
| 2024-09-18 | 61.06 | $30.90 | 43000 |
| 2024-09-17 | 61.13 | $30.91 | 70426 |
| 2024-09-16 | 57.71 | $30.19 | 48840 |
| 2024-09-13 | 56.70 | $29.99 | 20000 |
| 2024-09-12 | 56.77 | $30.00 | 17000 |
| 2024-09-11 | 57.51 | $30.12 | 15800 |
| 2024-09-10 | 58.05 | $30.21 | 23849 |
| 2024-09-09 | 59.28 | $30.42 | 24000 |
| 2024-09-06 | 58.44 | $30.21 | 23435 |
| 2024-09-05 | 61.24 | $30.70 | 31400 |
| 2024-09-04 | 61.30 | $30.71 | 46717 |
| 2024-09-03 | 64.01 | $31.19 | 72400 |
| 2024-08-30 | 63.89 | $31.15 | 66710 |
| 2024-08-29 | 61.75 | $30.48 | 94911 |
| 2024-08-28 | 58.88 | $29.65 | 26100 |
| 2024-08-27 | 60.70 | $30.00 | 39000 |
| 2024-08-26 | 60.80 | $30.02 | 77500 |
| 2024-08-23 | 58.51 | $29.33 | 47831 |
| 2024-08-22 | 53.16 | $27.91 | 16610 |
| 2024-08-21 | 52.51 | $27.75 | 10527 |
| 2024-08-20 | 52.35 | $27.71 | 4811 |
| 2024-08-19 | 52.23 | $27.68 | 19500 |
| 2024-08-16 | 51.47 | $27.47 | 19641 |
| 2024-08-15 | 51.11 | $27.37 | 23648 |
| 2024-08-14 | 48.98 | $26.77 | 7100 |
| 2024-08-13 | 49.15 | $26.82 | 7000 |
| 2024-08-12 | 48.40 | $26.60 | 14700 |
| 2024-08-09 | 49.02 | $26.80 | 7023 |
| 2024-08-08 | 49.14 | $26.84 | 9727 |
| 2024-08-07 | 48.30 | $26.56 | 11327 |
| 2024-08-06 | 48.06 | $26.48 | 16800 |
| 2024-08-05 | 47.73 | $26.36 | 18900 |
| 2024-08-02 | 49.58 | $27.09 | 23200 |
| 2024-08-01 | 50.58 | $27.48 | 21700 |
| 2024-07-31 | 50.63 | $27.50 | 43814 |
| 2024-07-30 | 50.24 | $27.33 | 19510 |
| 2024-07-29 | 49.95 | $27.20 | 25913 |
| 2024-07-26 | 49.47 | $26.98 | 22308 |
| 2024-07-25 | 46.40 | $25.58 | 80046 |
| 2024-07-24 | 56.07 | $29.76 | 22100 |
| 2024-07-23 | 58.74 | $30.72 | 11200 |
| 2024-07-22 | 51.78 | $27.66 | 11100 |
| 2024-07-19 | 51.33 | $27.48 | 7700 |
| 2024-07-18 | 51.64 | $27.60 | 30900 |
| 2024-07-17 | 53.67 | $28.39 | 17831 |
| 2024-07-16 | 62.76 | $31.45 | 12500 |
| 2024-07-15 | 57.64 | $29.15 | 9800 |
| 2024-07-12 | 50.06 | $26.48 | 12239 |
| 2024-07-11 | 58.29 | $28.70 | 10900 |
| 2024-07-10 | 51.06 | $26.60 | 3600 |
| 2024-07-09 | 48.39 | $25.94 | 2720 |
| 2024-07-08 | 47.27 | $25.67 | 10636 |
| 2024-07-05 | 44.96 | $25.12 | 36615 |
| 2024-07-03 | 61.53 | $28.68 | 1500 |
| 2024-07-02 | 61.65 | $28.70 | 4000 |
| 2024-07-01 | 58.55 | $27.90 | 11134 |
| 2024-06-28 | 63.10 | $28.65 | 77613 |
| 2024-06-27 | 57.35 | $27.28 | 9914 |
| 2024-06-26 | 53.47 | $26.51 | 10707 |
| 2024-06-25 | 53.53 | $26.52 | 3700 |
| 2024-06-24 | 56.99 | $27.09 | 5515 |
| 2024-06-21 | 52.71 | $26.25 | 19800 |
| 2024-06-20 | 52.61 | $26.23 | 8800 |
| 2024-06-18 | 51.51 | $26.02 | 12000 |
| 2024-06-17 | 51.31 | $25.98 | 4724 |
| 2024-06-14 | 50.22 | $25.76 | 4300 |
| 2024-06-13 | 52.50 | $26.21 | 3900 |
| 2024-06-12 | 52.27 | $26.16 | 10000 |
| 2024-06-11 | 53.20 | $26.35 | 9300 |
| 2024-06-10 | 52.74 | $26.24 | 8021 |
| 2024-06-07 | 50.82 | $25.78 | 3400 |
| 2024-06-06 | 50.07 | $25.60 | 3000 |
| 2024-06-05 | 50.60 | $25.73 | 3544 |
| 2024-06-04 | 46.44 | $24.73 | 3700 |
| 2024-06-03 | 49.11 | $25.41 | 5400 |
| 2024-05-31 | 45.94 | $24.68 | 12144 |
| 2024-05-30 | 50.98 | $25.90 | 40700 |
| 2024-05-29 | 48.28 | $25.29 | 6100 |
| 2024-05-28 | 50.27 | $25.75 | 7700 |
| 2024-05-24 | 49.19 | $25.50 | 8749 |
| 2024-05-23 | 45.85 | $24.75 | 15800 |
| 2024-05-22 | 57.43 | $27.17 | 14514 |
| 2024-05-21 | 60.18 | $27.63 | 3024 |
| 2024-05-20 | 60.10 | $27.61 | 5300 |
| 2024-05-17 | 63.56 | $28.19 | 6400 |
| 2024-05-16 | 60.22 | $27.30 | 4600 |
| 2024-05-15 | 57.47 | $26.64 | 5100 |
| 2024-05-14 | 52.03 | $25.50 | 3500 |
| 2024-05-13 | 50.98 | $25.30 | 1842 |
| 2024-05-10 | 51.25 | $25.35 | 2232 |
| 2024-05-09 | 48.93 | $24.89 | 7700 |
| 2024-05-08 | 49.96 | $25.10 | 3407 |
| 2024-05-07 | 50.29 | $25.17 | 45114 |
| 2024-05-06 | 53.10 | $25.75 | 4400 |
| 2024-05-03 | 53.06 | $25.74 | 2900 |
| 2024-05-02 | 51.85 | $25.45 | 8500 |
| 2024-05-01 | 53.34 | $25.78 | 5500 |
| 2024-04-30 | 49.49 | $24.86 | 8300 |
| 2024-04-29 | 50.26 | $25.04 | 4300 |
| 2024-04-26 | 47.49 | $24.40 | 5020 |
| 2024-04-25 | 44.62 | $23.77 | 10645 |
| 2024-04-24 | 45.71 | $24.06 | 6400 |
| 2024-04-23 | 50.19 | $25.17 | 3500 |
| 2024-04-22 | 45.58 | $24.16 | 7134 |
| 2024-04-19 | 45.34 | $24.11 | 5740 |
| 2024-04-18 | 38.09 | $22.70 | 9209 |
| 2024-04-17 | 40.95 | $23.48 | 5100 |
| 2024-04-16 | 40.46 | $23.39 | 5944 |
| 2024-04-15 | 36.69 | $22.71 | 8925 |
| 2024-04-12 | 33.64 | $22.19 | 3100 |
| 2024-04-11 | 35.52 | $22.79 | 19643 |
| 2024-04-10 | 33.82 | $22.50 | 14800 |
| 2024-04-09 | 45.02 | $25.39 | 1807 |
| 2024-04-08 | 44.17 | $25.25 | 8200 |
| 2024-04-05 | 44.21 | $25.26 | 11442 |
| 2024-04-04 | 49.33 | $26.30 | 5638 |
| 2024-04-03 | 49.28 | $26.29 | 10447 |
| 2024-04-02 | 49.83 | $26.40 | 5310 |
| 2024-04-01 | 51.83 | $26.80 | 17800 |
| 2024-03-28 | 54.71 | $27.35 | 10100 |
| 2024-03-27 | 50.59 | $26.48 | 8700 |
| 2024-03-26 | 43.01 | $25.14 | 4488 |
| 2024-03-25 | 44.26 | $25.40 | 2500 |
| 2024-03-22 | 44.26 | $25.40 | 4400 |
| 2024-03-21 | 46.62 | $25.90 | 14413 |
| 2024-03-20 | 48.58 | $26.30 | 5109 |
| 2024-03-19 | 45.53 | $25.74 | 3500 |
| 2024-03-18 | 44.47 | $25.55 | 14200 |
| 2024-03-15 | 49.59 | $26.61 | 48825 |
| 2024-03-14 | 47.36 | $26.20 | 21100 |
| 2024-03-13 | 48.97 | $26.52 | 9600 |
| 2024-03-12 | 47.65 | $26.27 | 5800 |
| 2024-03-11 | 49.75 | $26.70 | 3000 |
| 2024-03-08 | 47.72 | $26.30 | 6900 |
| 2024-03-07 | 48.18 | $26.40 | 10002 |
| 2024-03-06 | 46.81 | $26.12 | 14418 |
| 2024-03-05 | 53.55 | $27.52 | 12212 |
| 2024-03-04 | 47.38 | $26.32 | 3000 |
| 2024-03-01 | 46.53 | $26.17 | 4100 |
| 2024-02-29 | 48.71 | $26.61 | 4900 |
| 2024-02-28 | 45.92 | $26.10 | 6300 |
| 2024-02-27 | 45.97 | $26.11 | 4800 |
| 2024-02-26 | 46.15 | $26.15 | 2527 |
| 2024-02-23 | 46.15 | $26.15 | 2800 |
| 2024-02-22 | 47.18 | $26.40 | 5400 |
| 2024-02-21 | 46.36 | $26.22 | 4413 |
| 2024-02-20 | 45.83 | $26.10 | 7600 |
| 2024-02-16 | 47.85 | $26.64 | 5000 |
| 2024-02-15 | 51.20 | $27.48 | 16103 |
| 2024-02-14 | 47.73 | $26.64 | 9000 |
| 2024-02-13 | 45.63 | $26.16 | 33448 |
| 2024-02-12 | 49.87 | $27.23 | 14000 |
| 2024-02-09 | 46.42 | $26.45 | 18919 |
| 2024-02-08 | 41.84 | $25.51 | 8700 |
| 2024-02-07 | 43.03 | $25.83 | 26024 |
| 2024-02-06 | 46.02 | $26.60 | 23615 |
| 2024-02-05 | 49.18 | $27.35 | 50609 |
| 2024-02-02 | 45.89 | $26.65 | 21238 |
| 2024-02-01 | 44.77 | $26.42 | 30900 |
| 2024-01-31 | 45.78 | $26.68 | 34200 |
| 2024-01-30 | 51.85 | $28.09 | 29300 |
| 2024-01-29 | 52.08 | $28.14 | 56800 |
| 2024-01-26 | 60.05 | $29.70 | 21400 |
| 2024-01-25 | 59.25 | $29.49 | 23634 |
| 2024-01-24 | 56.88 | $28.88 | 8600 |
| 2024-01-23 | 56.16 | $28.70 | 3243 |
| 2024-01-22 | 53.60 | $28.07 | 6500 |
| 2024-01-19 | 48.05 | $26.86 | 7228 |
| 2024-01-18 | 46.70 | $26.59 | 9547 |
| 2024-01-17 | 46.50 | $26.55 | 23906 |
| 2024-01-16 | 48.94 | $27.12 | 8706 |
| 2024-01-12 | 47.98 | $26.91 | 5500 |
| 2024-01-11 | 47.05 | $26.70 | 8400 |
| 2024-01-10 | 48.07 | $26.96 | 13710 |
| 2024-01-09 | 49.56 | $27.34 | 8900 |
| 2024-01-08 | 51.85 | $27.91 | 5133 |
| 2024-01-05 | 53.16 | $28.23 | 43200 |
| 2024-01-04 | 55.36 | $28.76 | 15840 |
| 2024-01-03 | 56.45 | $29.02 | 42500 |
| 2024-01-02 | 62.53 | $30.37 | 28138 |
| 2023-12-29 | 59.22 | $29.30 | 20728 |
| 2023-12-28 | 67.95 | $30.94 | 12626 |
| 2023-12-27 | 71.42 | $31.51 | 21031 |
| 2023-12-26 | 73.04 | $31.77 | 21300 |
| 2023-12-22 | 71.18 | $30.99 | 9906 |
| 2023-12-21 | 70.78 | $30.83 | 13300 |
| 2023-12-20 | 69.73 | $30.40 | 19825 |
| 2023-12-19 | 71.15 | $30.65 | 38807 |
| 2023-12-18 | 70.49 | $30.36 | 62610 |
| 2023-12-15 | 74.45 | $31.07 | 109900 |
| 2023-12-14 | 70.00 | $29.10 | 34229 |
| 2023-12-13 | 75.38 | $29.95 | 26300 |
| 2023-12-12 | 67.77 | $27.20 | 10500 |
| 2023-12-11 | 68.87 | $27.35 | 9505 |
| 2023-12-08 | 72.86 | $27.88 | 18116 |
| 2023-12-07 | 73.77 | $28.00 | 13406 |
| 2023-12-06 | 71.50 | $27.20 | 12200 |
| 2023-12-05 | 69.89 | $26.68 | 9500 |
| 2023-12-04 | 70.47 | $26.76 | 20830 |
| 2023-12-01 | 67.12 | $25.73 | 19445 |
| 2023-11-30 | 64.43 | $25.01 | 5216 |
| 2023-11-29 | 66.51 | $25.30 | 5236 |
| 2023-11-28 | 64.33 | $24.72 | 6707 |
| 2023-11-27 | 63.78 | $24.58 | 15000 |
| 2023-11-24 | 67.91 | $25.17 | 4100 |
| 2023-11-22 | 68.48 | $25.25 | 11442 |
| 2023-11-21 | 68.36 | $25.21 | 20000 |
| 2023-11-20 | 68.55 | $25.24 | 7200 |
| 2023-11-17 | 69.43 | $25.38 | 32030 |
| 2023-11-16 | 65.59 | $24.10 | 10213 |
| 2023-11-15 | 67.81 | $24.45 | 19137 |
| 2023-11-14 | 69.79 | $24.76 | 36100 |
| 2023-11-13 | 61.73 | $22.41 | 21025 |
| 2023-11-10 | 61.64 | $22.39 | 10619 |
| 2023-11-09 | 60.51 | $22.11 | 10000 |
| 2023-11-08 | 60.27 | $22.05 | 8240 |
| 2023-11-07 | 63.05 | $22.51 | 10616 |
| 2023-11-06 | 61.24 | $22.02 | 5279 |
| 2023-11-03 | 61.06 | $21.97 | 28400 |
| 2023-11-02 | 55.98 | $20.70 | 29600 |
| 2023-11-01 | 45.98 | $18.80 | 13500 |
| 2023-10-31 | 46.34 | $18.87 | 8600 |
| 2023-10-30 | 47.22 | $19.04 | 8300 |
| 2023-10-27 | 46.49 | $18.91 | 4900 |
| 2023-10-26 | 48.40 | $19.30 | 15026 |
| 2023-10-25 | 43.28 | $18.40 | 26300 |
| 2023-10-24 | 37.44 | $17.51 | 14629 |
| 2023-10-23 | 32.55 | $16.85 | 29600 |
| 2023-10-20 | 28.70 | $16.37 | 23918 |
| 2023-10-19 | 30.03 | $16.76 | 14031 |
| 2023-10-18 | 30.30 | $16.84 | 28300 |
| 2023-10-17 | 31.31 | $17.14 | 18840 |
| 2023-10-16 | 30.28 | $17.00 | 27431 |
| 2023-10-13 | 27.85 | $16.67 | 28016 |
| 2023-10-12 | 24.61 | $16.24 | 60719 |
| 2023-10-11 | 27.38 | $17.26 | 32200 |
| 2023-10-10 | 30.78 | $18.31 | 43405 |
| 2023-10-09 | 24.79 | $17.60 | 16236 |
| 2023-10-06 | 26.28 | $18.09 | 27400 |
| 2023-10-05 | 27.04 | $18.33 | 30738 |
| 2023-10-04 | 27.32 | $18.42 | 49200 |
| 2023-10-03 | 28.80 | $18.89 | 63200 |
| 2023-10-02 | 29.02 | $18.96 | 16100 |
| 2023-09-29 | 31.25 | $19.64 | 31728 |
| 2023-09-28 | 33.83 | $20.35 | 24130 |
| 2023-09-27 | 36.49 | $21.01 | 22207 |
| 2023-09-26 | 41.25 | $22.03 | 11500 |
| 2023-09-25 | 43.52 | $22.46 | 11931 |
| 2023-09-22 | 45.17 | $22.76 | 10225 |
| 2023-09-21 | 50.30 | $23.61 | 6300 |
| 2023-09-20 | 51.48 | $23.79 | 4400 |
| 2023-09-19 | 48.35 | $23.30 | 10100 |
| 2023-09-18 | 45.71 | $22.91 | 7103 |
| 2023-09-15 | 48.62 | $23.39 | 40700 |
| 2023-09-14 | 45.02 | $22.87 | 5600 |
| 2023-09-13 | 43.12 | $22.61 | 8604 |
| 2023-09-12 | 46.58 | $23.20 | 2110 |
| 2023-09-11 | 47.07 | $23.28 | 4820 |
| 2023-09-08 | 43.94 | $22.83 | 3700 |
| 2023-09-07 | 46.99 | $23.35 | 37000 |
| 2023-09-06 | 43.02 | $22.80 | 5831 |
| 2023-09-05 | 52.96 | $24.25 | 4327 |
| 2023-09-01 | 54.02 | $24.38 | 5320 |
| 2023-08-31 | 51.61 | $24.04 | 9500 |
| 2023-08-30 | 62.63 | $25.24 | 3300 |
| 2023-08-29 | 61.26 | $25.03 | 4821 |
| 2023-08-28 | 48.58 | $23.55 | 5640 |
| 2023-08-25 | 44.50 | $23.20 | 2720 |
| 2023-08-24 | 44.26 | $23.18 | 6506 |
| 2023-08-23 | 44.53 | $23.21 | 6200 |
| 2023-08-22 | 45.52 | $23.32 | 5432 |
| 2023-08-21 | 53.71 | $24.12 | 3040 |
| 2023-08-18 | 55.86 | $24.30 | 4580 |
| 2023-08-17 | 53.40 | $24.05 | 5233 |
| 2023-08-16 | 56.39 | $24.30 | 5032 |
| 2023-08-15 | 56.39 | $24.30 | 2929 |
| 2023-08-14 | 59.38 | $24.55 | 5329 |
| 2023-08-11 | 67.88 | $25.17 | 4219 |
| 2023-08-10 | 67.16 | $25.07 | 5500 |
| 2023-08-09 | 64.60 | $24.73 | 4700 |
| 2023-08-08 | 65.75 | $24.81 | 4229 |
| 2023-08-07 | 64.16 | $24.60 | 5700 |
| 2023-08-04 | 64.84 | $24.65 | 2900 |
| 2023-08-03 | 67.28 | $24.83 | 7505 |
| 2023-08-02 | 63.43 | $24.30 | 9900 |
| 2023-08-01 | 60.52 | $23.95 | 4911 |
| 2023-07-31 | 64.71 | $24.25 | 12900 |
| 2023-07-28 | 62.58 | $23.99 | 17900 |
| 2023-07-27 | 60.48 | $23.75 | 28932 |
| 2023-07-26 | 58.26 | $23.51 | 9300 |
| 2023-07-25 | 57.88 | $23.47 | 10022 |
| 2023-07-24 | 57.61 | $23.44 | 5416 |
| 2023-07-21 | 57.26 | $23.40 | 16600 |
| 2023-07-20 | 53.04 | $22.94 | 12319 |
| 2023-07-19 | 43.32 | $22.10 | 19320 |
| 2023-07-18 | 41.68 | $21.98 | 12500 |
| 2023-07-17 | 38.44 | $21.75 | 4300 |
| 2023-07-14 | 37.58 | $21.69 | 4404 |
| 2023-07-13 | 39.14 | $21.87 | 16917 |
| 2023-07-12 | 39.40 | $21.90 | 6700 |
| 2023-07-11 | 42.03 | $22.20 | 6600 |
| 2023-07-10 | 43.60 | $22.37 | 6012 |
| 2023-07-07 | 41.40 | $22.19 | 41212 |
| 2023-07-06 | 41.75 | $22.23 | 21010 |
| 2023-07-05 | 43.37 | $22.42 | 6500 |
| 2023-07-03 | 48.90 | $23.00 | 10000 |
| 2023-06-30 | 48.90 | $23.00 | 15300 |
| 2023-06-29 | 51.24 | $23.23 | 12600 |
| 2023-06-28 | 50.85 | $23.19 | 16600 |
| 2023-06-27 | 49.02 | $23.00 | 17727 |
| 2023-06-26 | 54.05 | $23.50 | 33543 |
| 2023-06-23 | 52.57 | $23.34 | 798300 |
| 2023-06-22 | 58.88 | $23.90 | 32012 |
| 2023-06-21 | 60.48 | $24.03 | 37165 |
| 2023-06-20 | 64.44 | $24.34 | 24300 |
| 2023-06-16 | 64.16 | $24.30 | 27105 |
| 2023-06-15 | 64.40 | $24.32 | 15903 |
| 2023-06-14 | 63.26 | $24.15 | 14500 |
| 2023-06-13 | 65.13 | $24.31 | 13120 |
| 2023-06-12 | 63.12 | $24.00 | 17340 |
| 2023-06-09 | 61.48 | $23.76 | 14000 |
| 2023-06-08 | 61.00 | $23.69 | 18647 |
| 2023-06-07 | 50.03 | $22.39 | 20400 |
| 2023-06-06 | 39.60 | $21.55 | 11600 |
| 2023-06-05 | 33.30 | $21.15 | 10329 |
| 2023-06-02 | 33.97 | $21.23 | 18800 |
| 2023-06-01 | 29.21 | $20.95 | 5500 |
| 2023-05-31 | 27.44 | $20.85 | 5100 |
| 2023-05-30 | 24.75 | $20.70 | 9900 |
| 2023-05-26 | 26.36 | $20.96 | 3047 |
| 2023-05-25 | 20.91 | $20.67 | 3300 |
| 2023-05-24 | 21.76 | $20.83 | 3000 |
| 2023-05-23 | 21.00 | $20.79 | 9905 |
| 2023-05-22 | 21.05 | $20.80 | 6424 |
| 2023-05-19 | 21.62 | $20.92 | 13500 |
| 2023-05-18 | 22.33 | $21.07 | 10824 |
| 2023-05-17 | 22.81 | $21.17 | 7200 |
| 2023-05-16 | 22.18 | $21.13 | 5144 |
| 2023-05-15 | 19.19 | $20.94 | 4600 |
| 2023-05-12 | 20.00 | $21.15 | 6741 |
| 2023-05-11 | 20.38 | $21.25 | 2600 |
| 2023-05-10 | 20.53 | $21.29 | 16000 |
| 2023-05-09 | 19.54 | $21.22 | 10700 |
| 2023-05-08 | 20.81 | $21.58 | 4400 |
| 2023-05-05 | 20.88 | $21.60 | 16643 |
| 2023-05-04 | 20.23 | $21.55 | 15800 |
| 2023-05-03 | 20.11 | $21.54 | 12104 |
| 2023-05-02 | 23.87 | $22.60 | 6737 |
| 2023-05-01 | 32.26 | $24.15 | 1934 |
| 2023-04-28 | 32.83 | $24.23 | 13945 |
| 2023-04-27 | 34.78 | $24.50 | 2447 |
| 2023-04-26 | 30.56 | $24.21 | 21000 |
| 2023-04-25 | 34.68 | $24.77 | 7231 |
| 2023-04-24 | 36.96 | $25.04 | 7800 |
| 2023-04-21 | 38.38 | $25.20 | 8000 |
| 2023-04-20 | 40.22 | $25.40 | 6100 |
| 2023-04-19 | 37.37 | $25.20 | 5202 |
| 2023-04-18 | 38.06 | $25.28 | 8800 |
| 2023-04-17 | 41.32 | $25.64 | 8200 |
| 2023-04-14 | 41.69 | $25.68 | 8500 |
| 2023-04-13 | 42.34 | $25.75 | 6200 |
| 2023-04-12 | 41.60 | $25.69 | 9800 |
| 2023-04-11 | 41.25 | $25.66 | 15600 |
| 2023-04-10 | 43.86 | $25.97 | 6101 |
| 2023-04-06 | 36.88 | $25.40 | 5000 |
| 2023-04-05 | 33.58 | $25.16 | 8700 |
| 2023-04-04 | 35.81 | $25.46 | 6233 |
| 2023-04-03 | 38.30 | $25.77 | 6713 |
| 2023-03-31 | 30.44 | $25.24 | 16201 |
| 2023-03-30 | 30.72 | $25.28 | 8802 |
| 2023-03-29 | 31.98 | $25.46 | 12428 |
| 2023-03-28 | 33.43 | $25.66 | 10211 |
| 2023-03-27 | 34.62 | $25.82 | 6416 |
| 2023-03-24 | 34.62 | $25.82 | 14025 |
| 2023-03-23 | 35.55 | $25.95 | 17311 |
| 2023-03-22 | 32.23 | $25.70 | 17808 |
| 2023-03-21 | 36.92 | $26.35 | 3127 |
| 2023-03-20 | 36.11 | $26.29 | 13300 |
| 2023-03-17 | 36.94 | $26.40 | 8200 |
| 2023-03-16 | 39.71 | $26.75 | 9830 |
| 2023-03-15 | 31.33 | $26.15 | 17100 |
| 2023-03-14 | 32.47 | $26.31 | 13737 |
| 2023-03-13 | 37.79 | $26.96 | 10847 |
| 2023-03-10 | 47.31 | $27.80 | 12730 |
| 2023-03-09 | 50.17 | $28.00 | 15300 |
| 2023-03-08 | 54.89 | $28.30 | 12900 |
| 2023-03-07 | 55.72 | $28.35 | 24100 |
| 2023-03-06 | 55.89 | $28.36 | 7426 |
| 2023-03-03 | 61.63 | $28.70 | 11600 |
| 2023-03-02 | 60.49 | $28.60 | 2900 |
| 2023-03-01 | 62.42 | $28.71 | 5900 |
| 2023-02-28 | 59.40 | $28.44 | 2814 |
| 2023-02-27 | 57.61 | $28.29 | 1800 |
| 2023-02-24 | 58.59 | $28.35 | 7400 |
| 2023-02-23 | 57.79 | $28.28 | 1346 |
| 2023-02-22 | 58.10 | $28.30 | 21200 |
| 2023-02-21 | 58.54 | $28.33 | 2100 |
| 2023-02-17 | 58.68 | $28.34 | 3214 |
| 2023-02-16 | 58.01 | $28.27 | 16900 |
| 2023-02-15 | 58.26 | $28.29 | 12400 |
| 2023-02-14 | 61.36 | $28.53 | 9500 |
| 2023-02-13 | 60.19 | $28.39 | 4900 |
| 2023-02-10 | 58.66 | $28.21 | 6622 |
| 2023-02-09 | 57.00 | $28.02 | 15400 |
| 2023-02-08 | 60.13 | $28.28 | 8500 |
| 2023-02-07 | 61.37 | $28.38 | 3500 |
| 2023-02-06 | 60.83 | $28.31 | 2700 |
| 2023-02-03 | 63.71 | $28.55 | 8200 |
| 2023-02-02 | 67.76 | $28.87 | 6700 |
| 2023-02-01 | 64.91 | $28.44 | 9419 |
| 2023-01-31 | 70.41 | $28.84 | 8300 |
| 2023-01-30 | 67.39 | $28.38 | 8225 |
| 2023-01-27 | 66.83 | $28.30 | 6700 |
| 2023-01-26 | 66.83 | $28.30 | 6400 |
| 2023-01-25 | 66.57 | $28.26 | 22625 |
| 2023-01-24 | 63.01 | $27.74 | 3843 |
| 2023-01-23 | 63.13 | $27.75 | 6500 |
| 2023-01-20 | 63.25 | $27.76 | 10900 |
| 2023-01-19 | 62.86 | $27.70 | 8700 |
| 2023-01-18 | 65.99 | $27.98 | 13240 |
| 2023-01-17 | 66.21 | $28.00 | 1817 |
| 2023-01-13 | 67.96 | $28.16 | 6302 |
| 2023-01-12 | 67.19 | $28.01 | 4500 |
| 2023-01-11 | 67.60 | $28.05 | 7800 |
| 2023-01-10 | 68.80 | $28.17 | 4700 |
| 2023-01-09 | 71.11 | $28.40 | 8800 |
| 2023-01-06 | 68.25 | $27.75 | 7000 |
| 2023-01-05 | 69.77 | $27.90 | 926 |
| 2023-01-04 | 70.76 | $28.00 | 12900 |
| 2023-01-03 | 70.95 | $28.02 | 12922 |
| 2022-12-30 | 81.21 | $29.00 | 17613 |
| 2022-12-29 | 77.41 | $27.80 | 3900 |
| 2022-12-28 | 76.97 | $27.68 | 3306 |
| 2022-12-27 | 75.49 | $27.29 | 24126 |
| 2022-12-23 | 75.14 | $27.20 | 4733 |
| 2022-12-22 | 73.49 | $26.79 | 6432 |
| 2022-12-21 | 72.48 | $26.55 | 11540 |
| 2022-12-20 | 68.76 | $25.76 | 6543 |
| 2022-12-19 | 65.99 | $25.26 | 6910 |
| 2022-12-16 | 62.80 | $24.75 | 8700 |
| 2022-12-15 | 65.67 | $25.00 | 2000 |
| 2022-12-14 | 65.06 | $24.90 | 3449 |
| 2022-12-13 | 69.13 | $25.25 | 17700 |
| 2022-12-12 | 72.32 | $25.51 | 7309 |
| 2022-12-09 | 70.10 | $25.07 | 11600 |
| 2022-12-08 | 65.51 | $24.30 | 4000 |
| 2022-12-07 | 65.24 | $24.26 | 6122 |
| 2022-12-06 | 64.54 | $24.15 | 8900 |
| 2022-12-05 | 64.22 | $24.10 | 6700 |
| 2022-12-02 | 64.66 | $24.14 | 6326 |
| 2022-12-01 | 60.81 | $23.53 | 18023 |
| 2022-11-30 | 54.38 | $22.70 | 13700 |
| 2022-11-29 | 48.69 | $22.11 | 38308 |
| 2022-11-28 | 41.54 | $21.50 | 12800 |
| 2022-11-25 | 45.38 | $21.89 | 2812 |
| 2022-11-23 | 47.08 | $22.05 | 18600 |
| 2022-11-22 | 51.17 | $22.41 | 11121 |
| 2022-11-21 | 52.25 | $22.50 | 71247 |
| 2022-11-18 | 54.68 | $22.70 | 1002 |
| 2022-11-17 | 55.79 | $22.79 | 6519 |
| 2022-11-16 | 56.52 | $22.85 | 1620 |
| 2022-11-15 | 53.14 | $22.50 | 28806 |
| 2022-11-14 | 52.13 | $22.40 | 2300 |
| 2022-11-11 | 52.13 | $22.40 | 8404 |
| 2022-11-10 | 55.25 | $22.69 | 3400 |
| 2022-11-09 | 53.51 | $22.50 | 3800 |
| 2022-11-08 | 54.04 | $22.55 | 5311 |
| 2022-11-07 | 55.37 | $22.68 | 1310 |
| 2022-11-04 | 56.08 | $22.75 | 625 |
| 2022-11-03 | 53.24 | $22.40 | 806 |
| 2022-11-02 | 52.49 | $22.31 | 2850 |
| 2022-11-01 | 50.03 | $22.02 | 1432 |
| 2022-10-31 | 50.89 | $22.12 | 4036 |
| 2022-10-28 | 56.75 | $22.75 | 2437 |
| 2022-10-27 | 62.02 | $23.24 | 340 |
| 2022-10-26 | 58.91 | $22.82 | 1940 |
| 2022-10-25 | 52.08 | $22.05 | 1500 |
| 2022-10-24 | 54.31 | $22.25 | — |
| 2022-10-21 | 54.31 | $22.25 | 1900 |
| 2022-10-20 | 53.41 | $22.15 | 2004 |
| 2022-10-19 | 52.61 | $22.06 | 1541 |
| 2022-10-18 | 56.60 | $22.45 | 10203 |
| 2022-10-17 | 48.96 | $21.64 | 1643 |
| 2022-10-14 | 47.44 | $21.50 | 6900 |
| 2022-10-13 | 49.12 | $21.67 | 4500 |
| 2022-10-12 | 49.32 | $21.69 | 11100 |
| 2022-10-11 | 54.60 | $22.20 | 1234 |
| 2022-10-10 | 52.71 | $22.00 | 1400 |
| 2022-10-07 | 52.71 | $22.00 | 300 |
| 2022-10-06 | 54.77 | $22.20 | 3800 |
| 2022-10-05 | 51.35 | $21.82 | 5035 |
| 2022-10-04 | 59.05 | $22.51 | 3100 |
| 2022-10-03 | 55.26 | $22.10 | 8100 |
| 2022-09-30 | 51.29 | $21.72 | 19344 |
| 2022-09-29 | 50.97 | $21.69 | 9925 |
| 2022-09-28 | 51.07 | $21.70 | 29631 |
| 2022-09-27 | 50.78 | $21.67 | 10900 |
| 2022-09-26 | 52.50 | $21.84 | 9100 |
| 2022-09-23 | 52.50 | $21.84 | 3100 |
| 2022-09-22 | 58.97 | $22.45 | 3800 |
| 2022-09-21 | 49.22 | $21.45 | 9227 |
| 2022-09-20 | 50.36 | $21.55 | 16500 |
| 2022-09-19 | 49.80 | $21.50 | 3905 |
| 2022-09-16 | 49.91 | $21.51 | 16400 |
| 2022-09-15 | 48.78 | $21.40 | 12400 |
| 2022-09-14 | 47.13 | $21.24 | 7920 |
| 2022-09-13 | 51.68 | $21.70 | 6700 |
| 2022-09-12 | 55.19 | $22.02 | 1626 |
| 2022-09-09 | 57.04 | $22.18 | 3013 |
| 2022-09-08 | 56.08 | $22.07 | 5200 |
| 2022-09-07 | 57.75 | $22.22 | 5400 |
| 2022-09-06 | 57.27 | $22.16 | 6300 |
| 2022-09-02 | 50.96 | $21.45 | 341 |
| 2022-09-01 | 55.33 | $21.85 | 3430 |
| 2022-08-31 | 53.82 | $21.69 | 4000 |
| 2022-08-30 | 52.00 | $21.50 | 714 |
| 2022-08-29 | 51.81 | $21.48 | 2500 |
| 2022-08-26 | 54.91 | $21.78 | 1400 |
| 2022-08-25 | 58.47 | $22.10 | 11315 |
| 2022-08-24 | 57.23 | $21.95 | 7500 |
| 2022-08-23 | 61.38 | $22.31 | 1700 |
| 2022-08-22 | 61.31 | $22.30 | 5643 |
| 2022-08-19 | 59.70 | $22.08 | 1900 |
| 2022-08-18 | 50.18 | $21.02 | 4912 |
| 2022-08-17 | 53.46 | $21.31 | 840 |
| 2022-08-16 | 57.00 | $21.60 | 900 |
| 2022-08-15 | 56.91 | $21.59 | 13600 |
| 2022-08-12 | 61.07 | $21.92 | 5411 |
| 2022-08-11 | 60.65 | $21.87 | 1141 |
| 2022-08-10 | 54.81 | $21.23 | 3200 |
| 2022-08-09 | 54.50 | $21.20 | 3200 |
| 2022-08-08 | 53.52 | $21.10 | 500 |
| 2022-08-05 | 53.52 | $21.10 | 236 |
| 2022-08-04 | 57.80 | $21.48 | 2600 |
| 2022-08-03 | 54.23 | $21.09 | 8300 |
| 2022-08-02 | 54.23 | $21.09 | 6300 |
| 2022-08-01 | 55.42 | $21.20 | 5443 |
| 2022-07-29 | 53.48 | $20.98 | 2100 |
| 2022-07-28 | 52.13 | $20.83 | 2434 |
| 2022-07-27 | 49.73 | $20.57 | 3859 |
| 2022-07-26 | 48.21 | $20.41 | 1000 |
| 2022-07-25 | 49.00 | $20.50 | 1948 |
| 2022-07-22 | 48.10 | $20.40 | 12200 |
| 2022-07-21 | 44.38 | $20.00 | 47800 |
| 2022-07-20 | 40.95 | $19.66 | 1605 |
| 2022-07-19 | 41.23 | $19.70 | 2315 |
| 2022-07-18 | 42.49 | $19.88 | 1500 |
| 2022-07-15 | 39.77 | $19.60 | 1929 |
| 2022-07-14 | 40.42 | $19.70 | 3600 |
| 2022-07-13 | 42.25 | $19.98 | 7532 |
| 2022-07-12 | 46.08 | $20.52 | 1300 |
| 2022-07-11 | 45.47 | $20.45 | 1647 |
| 2022-07-08 | 46.98 | $20.66 | 8400 |
| 2022-07-07 | 40.15 | $19.90 | 1400 |
| 2022-07-06 | 39.27 | $19.81 | 7600 |
| 2022-07-05 | 39.64 | $19.87 | 2100 |
| 2022-07-01 | 46.01 | $20.80 | 3315 |
| 2022-06-30 | 39.45 | $20.14 | 23915 |
| 2022-06-29 | 34.90 | $19.74 | 3225 |
| 2022-06-28 | 35.15 | $19.78 | 3300 |
| 2022-06-27 | 35.21 | $19.79 | 1313 |
| 2022-06-24 | 32.80 | $19.57 | 3012 |
| 2022-06-23 | 32.96 | $19.60 | 1600 |
| 2022-06-22 | 34.77 | $19.94 | 6400 |
| 2022-06-21 | 36.50 | $20.25 | 9200 |
| 2022-06-17 | 32.37 | $19.85 | 6308 |
| 2022-06-16 | 31.73 | $19.79 | 2500 |
| 2022-06-15 | 32.26 | $19.90 | 8243 |
| 2022-06-14 | 32.97 | $20.05 | 8906 |
| 2022-06-13 | 33.96 | $20.26 | 12700 |
| 2022-06-10 | 41.54 | $21.60 | 3225 |
| 2022-06-09 | 42.20 | $21.70 | 1000 |
| 2022-06-08 | 42.12 | $21.69 | 8924 |
| 2022-06-07 | 42.24 | $21.71 | 3800 |
| 2022-06-06 | 42.47 | $21.75 | 2300 |
| 2022-06-03 | 43.45 | $21.92 | 1925 |
| 2022-06-02 | 43.62 | $21.95 | 2100 |
| 2022-06-01 | 41.39 | $21.64 | 4544 |
| 2022-05-31 | 41.32 | $21.63 | 1200 |
| 2022-05-27 | 41.42 | $21.65 | 2015 |
| 2022-05-26 | 37.22 | $21.04 | 5100 |
| 2022-05-25 | 35.49 | $20.80 | 17023 |
| 2022-05-24 | 41.35 | $22.10 | 3412 |
| 2022-05-23 | 42.95 | $22.41 | 1700 |
| 2022-05-20 | 35.16 | $21.40 | 9900 |
| 2022-05-19 | 35.21 | $21.41 | 32100 |
| 2022-05-18 | 26.70 | $20.46 | 43805 |
| 2022-05-17 | 31.16 | $21.55 | 18140 |
| 2022-05-16 | 25.17 | $21.00 | 45047 |
| 2022-05-13 | 31.94 | $22.41 | 3400 |
| 2022-05-12 | 31.69 | $22.39 | 7630 |
| 2022-05-11 | 33.18 | $22.65 | 6011 |
| 2022-05-10 | 34.12 | $22.81 | 17300 |
| 2022-05-09 | 38.96 | $23.55 | 9124 |
| 2022-05-06 | 45.12 | $24.30 | 2200 |
| 2022-05-05 | 44.00 | $24.20 | 2000 |
| 2022-05-04 | 45.77 | $24.40 | 1200 |
| 2022-05-03 | 45.67 | $24.39 | 149 |
| 2022-05-02 | 46.52 | $24.49 | 1300 |
| 2022-04-29 | 50.54 | $24.94 | 1600 |
| 2022-04-28 | 55.95 | $25.47 | 8818 |
| 2022-04-27 | 45.88 | $24.50 | 1600 |
| 2022-04-26 | 35.82 | $23.80 | 215 |
| 2022-04-25 | 39.84 | $24.20 | 9400 |
| 2022-04-22 | 45.13 | $24.64 | 300 |
| 2022-04-21 | 45.26 | $24.65 | 7249 |
| 2022-04-20 | 39.10 | $24.28 | 2800 |
| 2022-04-19 | 40.14 | $24.37 | 4914 |
| 2022-04-18 | 40.60 | $24.41 | 6200 |
| 2022-04-14 | 41.39 | $24.48 | 800 |
| 2022-04-13 | 37.97 | $24.27 | 7636 |
| 2022-04-12 | 41.35 | $24.58 | 3421 |
| 2022-04-11 | 45.16 | $24.89 | 2234 |
| 2022-04-08 | 42.90 | $24.75 | 300 |
| 2022-04-07 | 44.78 | $24.90 | 800 |
| 2022-04-06 | 39.77 | $24.60 | 2322 |
| 2022-04-05 | 41.56 | $24.75 | 400 |
| 2022-04-04 | 42.17 | $24.80 | 5800 |
| 2022-04-01 | 41.52 | $24.76 | 3400 |
| 2022-03-31 | 45.10 | $25.06 | 8409 |
| 2022-03-30 | 46.10 | $25.14 | 700 |
| 2022-03-29 | 39.36 | $24.72 | 5446 |
| 2022-03-28 | 41.10 | $24.87 | 3034 |
| 2022-03-25 | 40.27 | $24.82 | 1400 |
| 2022-03-24 | 40.93 | $24.88 | 2300 |
| 2022-03-23 | 40.93 | $24.88 | 10011 |
| 2022-03-22 | 45.31 | $25.27 | 1600 |
| 2022-03-21 | 44.44 | $25.21 | 5500 |
| 2022-03-18 | 46.07 | $25.35 | 2333 |
| 2022-03-17 | 45.93 | $25.34 | 710 |
| 2022-03-16 | 43.81 | $25.18 | 1600 |
| 2022-03-15 | 44.02 | $25.20 | 5600 |
| 2022-03-14 | 47.28 | $25.51 | 3844 |
| 2022-03-11 | 47.16 | $25.50 | 1900 |
| 2022-03-10 | 47.16 | $25.50 | 1749 |
| 2022-03-09 | 47.05 | $25.49 | 9125 |
| 2022-03-08 | 46.63 | $25.45 | 4600 |
| 2022-03-07 | 43.12 | $25.12 | 1914 |
| 2022-03-04 | 46.94 | $25.55 | 500 |
| 2022-03-03 | 50.30 | $25.89 | 2224 |
| 2022-03-02 | 49.18 | $25.78 | 200 |
| 2022-03-01 | 49.18 | $25.78 | 2800 |
| 2022-02-28 | 46.00 | $25.46 | 1743 |
| 2022-02-25 | 45.49 | $25.41 | 2300 |
| 2022-02-24 | 42.41 | $25.11 | 2127 |
| 2022-02-23 | 46.95 | $25.65 | 1300 |
| 2022-02-22 | 47.39 | $25.70 | 2200 |
| 2022-02-18 | 44.38 | $25.40 | 2400 |
| 2022-02-17 | 50.10 | $26.03 | 1300 |
| 2022-02-16 | 48.91 | $25.91 | 843 |
| 2022-02-15 | 53.24 | $26.34 | 1200 |
| 2022-02-14 | 50.01 | $26.01 | 2900 |
| 2022-02-11 | 48.69 | $25.88 | 1700 |
| 2022-02-10 | 52.12 | $26.22 | 3739 |
| 2022-02-09 | 50.96 | $26.10 | 1221 |
| 2022-02-08 | 48.91 | $25.89 | 3105 |
| 2022-02-07 | 48.91 | $25.89 | 9500 |
| 2022-02-04 | 49.90 | $26.00 | 3008 |
| 2022-02-03 | 48.46 | $25.84 | 3005 |
| 2022-02-02 | 48.01 | $25.79 | 14815 |
| 2022-02-01 | 51.55 | $26.21 | 8600 |
| 2022-01-31 | 49.36 | $25.95 | 2100 |
| 2022-01-28 | 51.67 | $26.22 | 4705 |
| 2022-01-27 | 49.94 | $26.01 | 2846 |
| 2022-01-26 | 50.02 | $26.02 | 13900 |
| 2022-01-25 | 51.04 | $26.15 | 1000 |
| 2022-01-24 | 48.34 | $25.80 | 2800 |
| 2022-01-21 | 51.09 | $26.16 | 8029 |
| 2022-01-20 | 51.56 | $26.22 | 1941 |
| 2022-01-19 | 51.56 | $26.22 | 10525 |
| 2022-01-18 | 52.79 | $26.39 | 1400 |
| 2022-01-14 | 54.38 | $26.61 | 2037 |
| 2022-01-13 | 56.59 | $26.91 | 1100 |
| 2022-01-12 | 53.54 | $26.40 | 2200 |
| 2022-01-11 | 57.70 | $26.95 | 4529 |
| 2022-01-10 | 65.63 | $27.85 | 9300 |
| 2022-01-07 | 53.76 | $26.08 | 1746 |
| 2022-01-06 | 56.81 | $26.37 | 700 |
| 2022-01-05 | 56.73 | $26.36 | 6400 |
| 2022-01-04 | 51.97 | $25.80 | 7440 |
| 2022-01-03 | 51.33 | $25.73 | 12338 |
| 2021-12-31 | 59.45 | $26.49 | 7100 |
| 2021-12-30 | 54.40 | $25.93 | 7738 |
| 2021-12-29 | 55.82 | $26.05 | 13400 |
| 2021-12-28 | 52.28 | $25.69 | 10300 |
| 2021-12-27 | 54.11 | $25.85 | 6400 |
| 2021-12-23 | 53.72 | $25.81 | 3726 |
| 2021-12-22 | 52.20 | $25.65 | 5700 |
| 2021-12-21 | 50.16 | $25.44 | 1900 |
| 2021-12-20 | 53.91 | $25.80 | 4600 |
| 2021-12-17 | 49.19 | $25.33 | 8440 |
| 2021-12-16 | 46.54 | $25.09 | 9640 |
| 2021-12-15 | 44.35 | $24.90 | 7100 |
| 2021-12-14 | 46.24 | $25.10 | 17100 |
| 2021-12-13 | 49.34 | $25.41 | 10400 |
| 2021-12-10 | 51.79 | $25.64 | 4100 |
| 2021-12-09 | 48.41 | $25.32 | 2500 |
| 2021-12-08 | 51.41 | $25.60 | 3800 |
| 2021-12-07 | 45.57 | $25.09 | 11006 |
| 2021-12-06 | 51.05 | $25.57 | 8900 |
| 2021-12-03 | 50.22 | $25.50 | 59400 |
| 2021-12-02 | 48.32 | $25.34 | 638 |
| 2021-12-01 | 44.01 | $25.00 | 8222 |
| 2021-11-30 | 48.17 | $25.37 | 2002 |
| 2021-11-29 | 49.99 | $25.52 | 3121 |
| 2021-11-26 | 53.71 | $25.81 | 2332 |
| 2021-11-24 | 57.50 | $26.08 | 1900 |
| 2021-11-23 | 55.51 | $25.90 | 1628 |
| 2021-11-22 | 55.29 | $25.88 | 1400 |
| 2021-11-19 | 54.65 | $25.82 | 2300 |
| 2021-11-18 | 60.26 | $26.23 | 1147 |
| 2021-11-17 | 53.90 | $25.65 | 2718 |
| 2021-11-16 | 55.80 | $25.78 | 77500 |
| 2021-11-15 | 55.46 | $25.75 | 2500 |
| 2021-11-12 | 59.74 | $26.04 | 9012 |
| 2021-11-11 | 55.33 | $25.65 | — |
| 2021-11-10 | 55.33 | $25.65 | 13200 |
| 2021-11-09 | 57.37 | $25.79 | 2821 |
| 2021-11-08 | 60.38 | $25.99 | — |
| 2021-11-05 | 60.38 | $25.99 | 1100 |
| 2021-11-04 | 60.09 | $25.96 | 1110 |
| 2021-11-03 | 64.01 | $26.23 | 6600 |
| 2021-11-02 | 63.59 | $26.18 | 10930 |
| 2021-11-01 | 56.61 | $25.45 | 4643 |
| 2021-10-29 | 54.46 | $25.26 | 4707 |
| 2021-10-28 | 52.81 | $25.12 | 1000 |
| 2021-10-27 | 55.39 | $25.31 | 2628 |
| 2021-10-26 | 61.21 | $25.70 | 1805 |
| 2021-10-25 | 56.03 | $25.24 | 4938 |
| 2021-10-22 | 53.60 | $25.05 | 2500 |
| 2021-10-21 | 56.57 | $25.24 | 2500 |
| 2021-10-20 | 59.54 | $25.42 | 1226 |
| 2021-10-19 | 59.32 | $25.40 | 4137 |
| 2021-10-18 | 54.50 | $25.00 | 3300 |
| 2021-10-15 | 53.32 | $24.91 | 12227 |
| 2021-10-14 | 51.73 | $24.79 | 17500 |
| 2021-10-13 | 47.34 | $24.48 | 4726 |
| 2021-10-12 | 47.19 | $24.47 | 15700 |
| 2021-10-11 | 47.57 | $24.50 | 4700 |
| 2021-10-08 | 47.57 | $24.50 | 4400 |
| 2021-10-07 | 47.06 | $24.46 | 5500 |
| 2021-10-06 | 45.02 | $24.30 | 2000 |
| 2021-10-05 | 47.18 | $24.50 | 6400 |
| 2021-10-04 | 46.07 | $24.41 | 10522 |
| 2021-10-01 | 47.01 | $24.50 | 9403 |
| 2021-09-30 | 49.67 | $24.75 | 8900 |
| 2021-09-29 | 49.67 | $24.75 | 10000 |
| 2021-09-28 | 53.02 | $25.06 | 6900 |
| 2021-09-27 | 52.13 | $24.97 | 3700 |
| 2021-09-24 | 51.74 | $24.93 | 518 |
| 2021-09-23 | 51.74 | $24.93 | 2500 |
| 2021-09-22 | 52.03 | $24.96 | 3741 |
| 2021-09-21 | 55.00 | $25.27 | 5949 |
| 2021-09-20 | 50.78 | $24.78 | 1500 |
| 2021-09-17 | 59.93 | $25.62 | 11000 |
| 2021-09-16 | 56.95 | $25.28 | 3812 |
| 2021-09-15 | 57.79 | $25.35 | 2300 |
| 2021-09-14 | 50.55 | $24.62 | 7735 |
| 2021-09-13 | 56.90 | $25.12 | 4919 |
| 2021-09-10 | 57.45 | $25.16 | 9114 |
| 2021-09-09 | 56.35 | $25.05 | 4714 |
| 2021-09-08 | 58.98 | $25.25 | 5600 |
| 2021-09-07 | 57.57 | $25.10 | 3628 |
| 2021-09-03 | 53.51 | $24.70 | 6138 |
| 2021-09-02 | 52.98 | $24.65 | 5645 |
| 2021-09-01 | 53.44 | $24.69 | 3700 |
| 2021-08-31 | 51.83 | $24.53 | 3200 |
| 2021-08-30 | 50.41 | $24.39 | 11200 |
| 2021-08-27 | 47.11 | $24.08 | 11600 |
| 2021-08-26 | 50.07 | $24.37 | 8502 |
| 2021-08-25 | 46.32 | $24.03 | 6102 |
| 2021-08-24 | 43.84 | $23.82 | 9513 |
| 2021-08-23 | 49.41 | $24.36 | 5913 |
| 2021-08-20 | 47.89 | $24.23 | 8514 |
| 2021-08-19 | 46.37 | $24.10 | 4010 |
| 2021-08-18 | 44.96 | $23.98 | 1600 |
| 2021-08-17 | 48.06 | $24.29 | 3700 |
| 2021-08-16 | 46.36 | $24.14 | 7700 |
| 2021-08-13 | 46.95 | $24.20 | 1500 |
| 2021-08-12 | 44.74 | $24.00 | 1600 |
| 2021-08-11 | 44.74 | $24.00 | 10829 |
| 2021-08-10 | 45.16 | $24.05 | 5847 |
| 2021-08-09 | 45.57 | $24.10 | 5723 |
| 2021-08-06 | 48.95 | $24.50 | 4437 |
| 2021-08-05 | 48.41 | $24.44 | 3137 |
| 2021-08-04 | 47.97 | $24.39 | 3243 |
| 2021-08-03 | 49.66 | $24.60 | 4000 |
| 2021-08-02 | 50.46 | $24.70 | 5716 |
| 2021-07-30 | 43.21 | $23.87 | 1600 |
| 2021-07-29 | 43.72 | $23.94 | 7800 |
| 2021-07-28 | 44.08 | $23.99 | 11300 |
| 2021-07-27 | 44.28 | $24.02 | 11000 |
| 2021-07-26 | 47.50 | $24.48 | 5407 |
| 2021-07-23 | 49.89 | $24.80 | 3515 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.58
2026-07-21
Close Price
$34.59
Vol: 150567
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -6.58 | $34.59 | 150567 |
| 2026-07-20 | -20.38 | $33.94 | 123533 |
| 2026-07-17 | -20.59 | $33.93 | 129800 |
| 2026-07-16 | -5.94 | $34.62 | 70900 |
| 2026-07-15 | -28.45 | $33.56 | 80500 |
| 2026-07-14 | -42.68 | $32.89 | 49812 |
| 2026-07-13 | -33.97 | $33.30 | 104000 |
| 2026-07-10 | -38.32 | $32.98 | 85500 |
| 2026-07-09 | -42.71 | $32.76 | 104000 |
| 2026-07-08 | -49.50 | $32.42 | 54626 |
| 2026-07-07 | -34.93 | $33.15 | 66230 |
| 2026-07-06 | -30.74 | $33.36 | 79631 |
| 2026-07-02 | -19.56 | $33.92 | 87615 |
| 2026-07-01 | -9.78 | $34.41 | 130713 |
| 2026-06-30 | -17.96 | $34.00 | 177200 |
| 2026-06-29 | -2.93 | $33.86 | 137400 |
| 2026-06-26 | -15.30 | $32.88 | 431200 |
| 2026-06-25 | -17.71 | $32.77 | 74500 |
| 2026-06-24 | -2.14 | $33.09 | 96121 |
| 2026-06-23 | -10.29 | $32.68 | 72400 |
| 2026-06-22 | -29.58 | $32.08 | 70228 |
| 2026-06-18 | -36.33 | $31.87 | 249330 |
| 2026-06-17 | -26.37 | $32.18 | 107700 |
| 2026-06-16 | -29.58 | $32.08 | 103937 |
| 2026-06-15 | -34.41 | $31.93 | 65500 |
| 2026-06-12 | -13.83 | $32.57 | 82300 |
| 2026-06-11 | -18.65 | $32.42 | 72200 |
| 2026-06-10 | -13.83 | $32.57 | 102100 |
| 2026-06-09 | -16.05 | $32.40 | 81600 |
| 2026-06-08 | -6.99 | $32.02 | 63131 |
| 2026-06-05 | -17.47 | $31.78 | 69541 |
| 2026-06-04 | -35.37 | $31.37 | 78800 |
| 2026-06-03 | -72.49 | $30.52 | 86000 |
| 2026-06-02 | -25.33 | $31.60 | 120600 |
| 2026-06-01 | -51.53 | $31.00 | 126300 |
| 2026-05-29 | -29.10 | $31.40 | 77731 |
| 2026-05-28 | -28.36 | $31.42 | 69600 |
| 2026-05-27 | -22.76 | $31.57 | 62000 |
| 2026-05-26 | -8.49 | $31.87 | 98845 |
| 2026-05-22 | -16.74 | $31.44 | 103000 |
| 2026-05-21 | -9.44 | $31.61 | 100435 |
| 2026-05-20 | -20.60 | $31.35 | 86108 |
| 2026-05-19 | -34.55 | $30.88 | 55400 |
| 2026-05-18 | -36.00 | $30.84 | 55100 |
| 2026-05-15 | -56.73 | $30.27 | 74416 |
| 2026-05-14 | -49.82 | $30.46 | 45300 |
| 2026-05-13 | -51.27 | $30.42 | 46830 |
| 2026-05-12 | -34.91 | $30.87 | 54039 |
| 2026-05-11 | -32.36 | $30.94 | 44600 |
| 2026-05-08 | -21.05 | $31.48 | 55000 |
| 2026-05-07 | -14.98 | $31.50 | 72800 |
| 2026-05-06 | -23.19 | $31.16 | 81400 |
| 2026-05-05 | -30.68 | $30.85 | 53500 |
| 2026-05-04 | -45.65 | $30.23 | 77900 |
| 2026-05-01 | -36.72 | $30.60 | 65100 |
| 2026-04-30 | -50.12 | $30.03 | 68700 |
| 2026-04-29 | -49.16 | $30.07 | 56114 |
| 2026-04-28 | -32.40 | $30.73 | 72500 |
| 2026-04-27 | -39.17 | $30.15 | 54000 |
| 2026-04-24 | -26.64 | $30.78 | 106000 |
| 2026-04-23 | -38.57 | $30.18 | 49703 |
| 2026-04-22 | -40.16 | $30.10 | 42230 |
| 2026-04-21 | -36.18 | $30.17 | 55812 |
| 2026-04-20 | -24.30 | $30.81 | 49329 |
| 2026-04-17 | -21.89 | $30.94 | 123122 |
| 2026-04-16 | -42.08 | $29.81 | 89400 |
| 2026-04-15 | -38.07 | $30.03 | 68348 |
| 2026-04-14 | -31.88 | $30.37 | 76800 |
| 2026-04-13 | -31.33 | $30.40 | 109627 |
| 2026-04-10 | -9.09 | $30.03 | 58308 |
| 2026-04-09 | -1.34 | $30.32 | 117000 |
| 2026-04-08 | -20.18 | $29.32 | 89300 |
| 2026-04-07 | -6.41 | $28.82 | 46300 |
| 2026-04-06 | -12.44 | $28.60 | 57629 |
| 2026-04-02 | -16.89 | $28.50 | 104241 |
| 2026-04-01 | -42.48 | $28.39 | 52300 |
| 2026-03-31 | -55.12 | $28.12 | 73933 |
| 2026-03-30 | -64.76 | $27.80 | 64936 |
| 2026-03-27 | -82.23 | $27.22 | 47640 |
| 2026-03-26 | -69.28 | $27.65 | 42204 |
| 2026-03-25 | -71.77 | $27.57 | 51312 |
| 2026-03-24 | -69.37 | $27.65 | 74800 |
| 2026-03-23 | -62.46 | $27.88 | 69947 |
| 2026-03-20 | -74.17 | $27.49 | 127620 |
| 2026-03-19 | -72.07 | $27.56 | 60561 |
| 2026-03-18 | -93.02 | $27.03 | 69316 |
| 2026-03-17 | -81.76 | $27.54 | 83100 |
| 2026-03-16 | -81.42 | $27.55 | 64100 |
| 2026-03-13 | -91.55 | $27.25 | 76839 |
| 2026-03-12 | -81.36 | $27.72 | 78931 |
| 2026-03-11 | -82.50 | $27.69 | 72618 |
| 2026-03-10 | -70.00 | $28.04 | 99433 |
| 2026-03-09 | -75.96 | $27.95 | 127828 |
| 2026-03-06 | -71.35 | $28.28 | 117507 |
| 2026-03-05 | -92.53 | $28.45 | 92906 |
| 2026-03-04 | -58.90 | $29.58 | 122927 |
| 2026-03-03 | -58.28 | $29.60 | 106830 |
| 2026-03-02 | -63.50 | $29.43 | 164347 |
| 2026-02-27 | -91.72 | $28.62 | 124314 |
| 2026-02-26 | -58.75 | $29.52 | 57900 |
| 2026-02-25 | -59.64 | $29.49 | 67500 |
| 2026-02-24 | -83.09 | $28.70 | 100214 |
| 2026-02-23 | -76.26 | $28.93 | 141500 |
| 2026-02-20 | -52.82 | $29.72 | 96600 |
| 2026-02-19 | -65.58 | $29.29 | 108300 |
| 2026-02-18 | -81.01 | $28.77 | 151721 |
| 2026-02-17 | -77.10 | $28.74 | 150601 |
| 2026-02-13 | -76.54 | $28.76 | 48500 |
| 2026-02-12 | -68.44 | $29.05 | 50704 |
| 2026-02-11 | -49.88 | $29.49 | 95600 |
| 2026-02-10 | -47.78 | $29.56 | 68748 |
| 2026-02-09 | -42.36 | $29.78 | 127000 |
| 2026-02-06 | -28.82 | $30.33 | 72600 |
| 2026-02-05 | -36.45 | $30.02 | 71812 |
| 2026-02-04 | -25.86 | $30.45 | 67100 |
| 2026-02-03 | -4.95 | $30.32 | 88500 |
| 2026-02-02 | -17.84 | $29.65 | 87816 |
| 2026-01-30 | -53.53 | $28.69 | 88500 |
| 2026-01-29 | -28.38 | $29.56 | 81600 |
| 2026-01-28 | -70.96 | $28.50 | 77100 |
| 2026-01-27 | -52.33 | $29.18 | 44712 |
| 2026-01-26 | -58.90 | $28.94 | 81500 |
| 2026-01-23 | -61.64 | $28.84 | 67849 |
| 2026-01-22 | -42.74 | $29.53 | 88900 |
| 2026-01-21 | -51.16 | $29.34 | 104902 |
| 2026-01-20 | -86.57 | $28.11 | 58400 |
| 2026-01-16 | -86.31 | $28.53 | 67111 |
| 2026-01-15 | -84.80 | $28.65 | 45400 |
| 2026-01-14 | -92.84 | $28.01 | 148500 |
| 2026-01-13 | -96.98 | $27.68 | 60318 |
| 2026-01-12 | -98.70 | $27.83 | 81400 |
| 2026-01-09 | -98.65 | $28.12 | 82100 |
| 2026-01-08 | -91.33 | $28.66 | 79700 |
| 2026-01-07 | -92.82 | $28.55 | 108447 |
| 2026-01-06 | -89.91 | $29.43 | 63600 |
| 2026-01-05 | -92.17 | $29.28 | 65800 |
| 2026-01-02 | -96.84 | $28.97 | 63342 |
| 2025-12-31 | -92.45 | $29.52 | 97400 |
| 2025-12-30 | -93.08 | $29.48 | 134018 |
| 2025-12-29 | -86.95 | $29.87 | 79028 |
| 2025-12-26 | -83.02 | $30.12 | 50700 |
| 2025-12-24 | -77.20 | $30.49 | 49945 |
| 2025-12-23 | -86.86 | $30.64 | 59500 |
| 2025-12-22 | -78.93 | $30.83 | 127145 |
| 2025-12-19 | -73.80 | $30.47 | 131900 |
| 2025-12-18 | -46.47 | $32.24 | 258942 |
| 2025-12-17 | -34.19 | $31.85 | 154428 |
| 2025-12-16 | -31.60 | $31.94 | 221036 |
| 2025-12-15 | -33.14 | $31.86 | 223728 |
| 2025-12-12 | -32.37 | $31.90 | 129000 |
| 2025-12-11 | -31.21 | $31.96 | 144200 |
| 2025-12-10 | -32.56 | $31.89 | 482119 |
| 2025-12-09 | -13.85 | $31.50 | 230409 |
| 2025-12-08 | -19.39 | $31.30 | 122000 |
| 2025-12-05 | -20.78 | $31.25 | 88400 |
| 2025-12-04 | -10.25 | $31.63 | 247700 |
| 2025-12-03 | -7.02 | $31.70 | 156427 |
| 2025-12-02 | -18.75 | $30.47 | 107146 |
| 2025-12-01 | -17.94 | $30.48 | 170300 |
| 2025-11-28 | -19.47 | $30.44 | 56227 |
| 2025-11-26 | -13.36 | $30.60 | 104500 |
| 2025-11-25 | -8.02 | $30.74 | 343840 |
| 2025-11-24 | -39.92 | $29.76 | 94000 |
| 2025-11-21 | -36.78 | $29.98 | 264901 |
| 2025-11-20 | -88.65 | $28.65 | 89303 |
| 2025-11-19 | -60.67 | $28.79 | 128600 |
| 2025-11-18 | -64.52 | $28.64 | 98105 |
| 2025-11-17 | -65.55 | $28.60 | 102026 |
| 2025-11-14 | -28.54 | $29.78 | 217615 |
| 2025-11-13 | -28.07 | $29.78 | 381800 |
| 2025-11-12 | -33.86 | $29.44 | 311926 |
| 2025-11-11 | -36.83 | $29.29 | 54300 |
| 2025-11-10 | -36.04 | $29.33 | 114300 |
| 2025-11-07 | -35.25 | $29.37 | 90300 |
| 2025-11-06 | -34.46 | $29.41 | 170307 |
| 2025-11-05 | -28.51 | $29.71 | 191400 |
| 2025-11-04 | -45.15 | $28.87 | 128200 |
| 2025-11-03 | -44.75 | $28.89 | 225430 |
| 2025-10-31 | -49.70 | $28.64 | 74136 |
| 2025-10-30 | -45.94 | $28.83 | 98716 |
| 2025-10-29 | -42.38 | $29.01 | 142900 |
| 2025-10-28 | -20.99 | $30.09 | 90500 |
| 2025-10-27 | -15.88 | $30.39 | 114200 |
| 2025-10-24 | -11.96 | $30.59 | 123146 |
| 2025-10-23 | -73.92 | $27.43 | 89300 |
| 2025-10-22 | -68.63 | $27.70 | 86700 |
| 2025-10-21 | -71.37 | $27.56 | 68330 |
| 2025-10-20 | -73.92 | $27.43 | 211300 |
| 2025-10-17 | -94.90 | $26.36 | 97900 |
| 2025-10-16 | -96.27 | $26.29 | 86700 |
| 2025-10-15 | -79.07 | $27.80 | 79695 |
| 2025-10-14 | -70.93 | $28.15 | 132300 |
| 2025-10-13 | -92.33 | $27.23 | 48400 |
| 2025-10-10 | -99.52 | $27.03 | 67640 |
| 2025-10-09 | -94.75 | $27.95 | 70837 |
| 2025-10-08 | -93.64 | $28.11 | 60839 |
| 2025-10-07 | -82.12 | $28.49 | 127849 |
| 2025-10-06 | -78.48 | $28.61 | 138200 |
| 2025-10-03 | -84.24 | $28.42 | 189913 |
| 2025-10-02 | -94.15 | $28.10 | 78100 |
| 2025-10-01 | -96.01 | $28.43 | 121549 |
| 2025-09-30 | -96.33 | $28.96 | 104800 |
| 2025-09-29 | -94.74 | $29.16 | 67800 |
| 2025-09-26 | -92.06 | $29.35 | 41107 |
| 2025-09-25 | -87.85 | $29.44 | 48100 |
| 2025-09-24 | -96.00 | $29.43 | 52708 |
| 2025-09-23 | -93.85 | $29.52 | 53100 |
| 2025-09-22 | -93.92 | $29.65 | 64845 |
| 2025-09-19 | -75.56 | $29.99 | 159600 |
| 2025-09-18 | -56.11 | $30.34 | 122500 |
| 2025-09-17 | -81.67 | $29.88 | 108201 |
| 2025-09-16 | -92.22 | $29.69 | 49245 |
| 2025-09-15 | -75.28 | $30.01 | 41300 |
| 2025-09-12 | -58.43 | $30.31 | 29500 |
| 2025-09-11 | -50.56 | $30.45 | 64110 |
| 2025-09-10 | -54.49 | $30.38 | 53700 |
| 2025-09-09 | -38.64 | $30.50 | 45349 |
| 2025-09-08 | -24.62 | $30.71 | 107011 |
| 2025-09-05 | -21.20 | $30.75 | 52600 |
| 2025-09-04 | -17.30 | $30.85 | 51939 |
| 2025-09-03 | -26.64 | $30.58 | 47500 |
| 2025-09-02 | -24.57 | $30.63 | 42423 |
| 2025-08-29 | -16.72 | $30.86 | 43400 |
| 2025-08-28 | -16.72 | $30.86 | 52700 |
| 2025-08-27 | -6.14 | $31.17 | 94921 |
| 2025-08-26 | -6.47 | $31.02 | 104805 |
| 2025-08-25 | -24.10 | $30.53 | 50529 |
| 2025-08-22 | -10.43 | $30.91 | 138900 |
| 2025-08-21 | -49.43 | $29.75 | 45117 |
| 2025-08-20 | -43.73 | $29.90 | 51909 |
| 2025-08-19 | -44.11 | $29.89 | 39600 |
| 2025-08-18 | -47.15 | $29.81 | 37214 |
| 2025-08-15 | -40.68 | $29.98 | 94900 |
| 2025-08-14 | -25.48 | $30.38 | 37916 |
| 2025-08-13 | -20.91 | $30.50 | 86442 |
| 2025-08-12 | -36.50 | $30.09 | 107540 |
| 2025-08-11 | -79.47 | $28.96 | 42600 |
| 2025-08-08 | -84.41 | $28.83 | 31323 |
| 2025-08-07 | -98.48 | $28.46 | 34246 |
| 2025-08-06 | -85.93 | $28.79 | 37300 |
| 2025-08-05 | -91.64 | $28.64 | 56826 |
| 2025-08-04 | -84.56 | $28.86 | 67506 |
| 2025-08-01 | -90.35 | $28.71 | 69208 |
| 2025-07-31 | -63.71 | $29.40 | 65922 |
| 2025-07-30 | -56.37 | $29.59 | 72200 |
| 2025-07-29 | -43.24 | $29.93 | 46200 |
| 2025-07-28 | -32.05 | $30.22 | 70900 |
| 2025-07-25 | -26.64 | $30.36 | 81710 |
| 2025-07-24 | -74.44 | $29.03 | 78322 |
| 2025-07-23 | -46.64 | $29.65 | 109006 |
| 2025-07-22 | -54.26 | $29.48 | 76714 |
| 2025-07-21 | -46.53 | $29.35 | 79200 |
| 2025-07-18 | -47.28 | $29.21 | 64932 |
| 2025-07-17 | -40.74 | $29.26 | 69103 |
| 2025-07-16 | -49.29 | $28.96 | 99747 |
| 2025-07-15 | -54.99 | $28.76 | 73212 |
| 2025-07-14 | -22.51 | $29.90 | 79212 |
| 2025-07-11 | -30.77 | $29.61 | 76832 |
| 2025-07-10 | -15.38 | $30.15 | 63113 |
| 2025-07-09 | -21.88 | $30.00 | 75740 |
| 2025-07-08 | -21.61 | $30.01 | 76200 |
| 2025-07-07 | -22.99 | $29.96 | 97907 |
| 2025-07-03 | -16.07 | $30.21 | 67908 |
| 2025-07-02 | -24.10 | $29.92 | 166425 |
| 2025-07-01 | -32.69 | $29.61 | 88729 |
| 2025-06-30 | -57.89 | $28.70 | 112420 |
| 2025-06-27 | -47.65 | $29.07 | 1.2M |
| 2025-06-26 | -44.88 | $29.17 | 73123 |
| 2025-06-25 | -54.29 | $28.83 | 72400 |
| 2025-06-24 | -45.98 | $29.13 | 129146 |
| 2025-06-23 | -63.43 | $28.50 | 206229 |
| 2025-06-20 | -80.33 | $27.89 | 538441 |
| 2025-06-18 | -82.55 | $27.81 | 147800 |
| 2025-06-17 | -96.48 | $27.50 | 109700 |
| 2025-06-16 | -94.98 | $27.95 | 93948 |
| 2025-06-13 | -97.74 | $28.20 | 100400 |
| 2025-06-12 | -49.42 | $29.51 | 76234 |
| 2025-06-11 | -32.82 | $29.94 | 77400 |
| 2025-06-10 | -32.43 | $29.95 | 82509 |
| 2025-06-09 | -31.10 | $29.95 | 132531 |
| 2025-06-06 | -56.30 | $29.31 | 121700 |
| 2025-06-05 | -88.58 | $28.49 | 73100 |
| 2025-06-04 | -79.30 | $28.71 | 42200 |
| 2025-06-03 | -54.69 | $29.34 | 37434 |
| 2025-06-02 | -63.67 | $29.11 | 53442 |
| 2025-05-30 | -45.31 | $29.58 | 52100 |
| 2025-05-29 | -43.80 | $29.54 | 45600 |
| 2025-05-28 | -39.23 | $29.52 | 53338 |
| 2025-05-27 | -24.12 | $29.99 | 55026 |
| 2025-05-23 | -39.83 | $29.37 | 78418 |
| 2025-05-22 | -32.38 | $29.61 | 48600 |
| 2025-05-21 | -28.65 | $29.74 | 57330 |
| 2025-05-20 | -7.16 | $30.49 | 60131 |
| 2025-05-19 | -3.92 | $30.51 | 135412 |
| 2025-05-16 | -3.21 | $30.38 | 131500 |
| 2025-05-15 | -7.82 | $30.15 | 61440 |
| 2025-05-14 | -10.02 | $30.04 | 50300 |
| 2025-05-13 | -3.49 | $30.25 | 60500 |
| 2025-05-12 | -5.29 | $30.08 | 61334 |
| 2025-05-09 | -12.53 | $29.01 | 42221 |
| 2025-05-08 | -10.83 | $29.09 | 55639 |
| 2025-05-07 | -25.69 | $28.39 | 80300 |
| 2025-05-06 | -23.99 | $28.47 | 41218 |
| 2025-05-05 | -18.68 | $28.72 | 72704 |
| 2025-05-02 | -11.68 | $29.05 | 73000 |
| 2025-05-01 | -7.42 | $28.76 | 67409 |
| 2025-04-30 | -5.85 | $28.43 | 76700 |
| 2025-04-29 | -25.46 | $28.14 | 55700 |
| 2025-04-28 | -46.18 | $27.64 | 55700 |
| 2025-04-25 | -49.12 | $27.49 | 44800 |
| 2025-04-24 | -47.95 | $27.55 | 36500 |
| 2025-04-23 | -50.10 | $27.44 | 46233 |
| 2025-04-22 | -58.12 | $27.03 | 109200 |
| 2025-04-21 | -73.39 | $26.25 | 74300 |
| 2025-04-17 | -70.65 | $26.39 | 59741 |
| 2025-04-16 | -78.28 | $26.00 | 47104 |
| 2025-04-15 | -75.34 | $26.15 | 47600 |
| 2025-04-14 | -90.80 | $25.36 | 41940 |
| 2025-04-11 | -96.59 | $25.18 | 43700 |
| 2025-04-10 | -90.18 | $25.50 | 44030 |
| 2025-04-09 | -69.14 | $26.55 | 133500 |
| 2025-04-08 | -87.17 | $25.65 | 107514 |
| 2025-04-07 | -79.17 | $26.17 | 77000 |
| 2025-04-04 | -80.42 | $26.12 | 75000 |
| 2025-04-03 | -98.59 | $26.09 | 47906 |
| 2025-04-02 | -82.22 | $28.40 | 30935 |
| 2025-04-01 | -85.83 | $28.38 | 65728 |
| 2025-03-31 | -76.69 | $28.77 | 113827 |
| 2025-03-28 | -79.14 | $28.76 | 145217 |
| 2025-03-27 | -68.93 | $29.21 | 46400 |
| 2025-03-26 | -67.35 | $29.28 | 23800 |
| 2025-03-25 | -65.55 | $29.38 | 39709 |
| 2025-03-24 | -61.46 | $29.64 | 45400 |
| 2025-03-21 | -86.86 | $28.51 | 87000 |
| 2025-03-20 | -86.36 | $28.95 | 36743 |
| 2025-03-19 | -88.10 | $28.87 | 39100 |
| 2025-03-18 | -91.34 | $28.72 | 43328 |
| 2025-03-17 | -93.51 | $28.69 | 45840 |
| 2025-03-14 | -95.42 | $28.59 | 45100 |
| 2025-03-13 | -99.61 | $28.52 | 54838 |
| 2025-03-12 | -91.80 | $29.11 | 35549 |
| 2025-03-11 | -97.62 | $29.07 | 55116 |
| 2025-03-10 | -98.83 | $29.35 | 62700 |
| 2025-03-07 | -91.24 | $30.61 | 59900 |
| 2025-03-06 | -92.67 | $30.68 | 52720 |
| 2025-03-05 | -99.66 | $30.91 | 49825 |
| 2025-03-04 | -94.66 | $31.36 | 100404 |
| 2025-03-03 | -89.70 | $31.75 | 83200 |
| 2025-02-28 | -89.47 | $31.79 | 44100 |
| 2025-02-27 | -94.74 | $31.67 | 21500 |
| 2025-02-26 | -89.10 | $31.82 | 39948 |
| 2025-02-25 | -96.98 | $31.82 | 31900 |
| 2025-02-24 | -98.25 | $31.80 | 24925 |
| 2025-02-21 | -96.14 | $31.91 | 37201 |
| 2025-02-20 | -94.12 | $32.23 | 33737 |
| 2025-02-19 | -90.37 | $32.55 | 46300 |
| 2025-02-18 | -87.71 | $32.63 | 60700 |
| 2025-02-14 | -91.03 | $32.53 | 57800 |
| 2025-02-13 | -83.39 | $32.76 | 93500 |
| 2025-02-12 | -97.10 | $32.93 | 25900 |
| 2025-02-11 | -87.67 | $33.28 | 30646 |
| 2025-02-10 | -82.76 | $33.11 | 9900 |
| 2025-02-07 | -75.94 | $33.25 | 19700 |
| 2025-02-06 | -65.04 | $33.54 | 26838 |
| 2025-02-05 | -74.06 | $33.30 | 25516 |
| 2025-02-04 | -81.20 | $33.11 | 13900 |
| 2025-02-03 | -81.58 | $33.10 | 17752 |
| 2025-01-31 | -75.34 | $33.51 | 27233 |
| 2025-01-30 | -65.75 | $33.86 | 11700 |
| 2025-01-29 | -70.14 | $33.70 | 21428 |
| 2025-01-28 | -69.95 | $33.80 | 14641 |
| 2025-01-27 | -61.62 | $34.13 | 24540 |
| 2025-01-24 | -57.32 | $34.30 | 26200 |
| 2025-01-23 | -50.76 | $34.56 | 17744 |
| 2025-01-22 | -53.79 | $34.44 | 15900 |
| 2025-01-21 | -35.86 | $35.15 | 15443 |
| 2025-01-17 | -47.47 | $34.69 | 18050 |
| 2025-01-16 | -50.76 | $34.56 | 22800 |
| 2025-01-15 | -47.76 | $34.83 | 18500 |
| 2025-01-14 | -68.72 | $33.98 | 26124 |
| 2025-01-13 | -91.96 | $33.02 | 17840 |
| 2025-01-10 | -97.29 | $32.76 | 29500 |
| 2025-01-08 | -90.74 | $33.84 | 42812 |
| 2025-01-07 | -92.42 | $33.76 | 26841 |
| 2025-01-06 | -89.47 | $34.41 | 37200 |
| 2025-01-03 | -72.97 | $35.10 | 24500 |
| 2025-01-02 | -83.97 | $34.64 | 35100 |
| 2024-12-31 | -60.05 | $35.64 | 23800 |
| 2024-12-30 | -60.29 | $35.63 | 18421 |
| 2024-12-27 | -65.31 | $35.42 | 21026 |
| 2024-12-26 | -45.45 | $36.25 | 18900 |
| 2024-12-24 | -58.85 | $35.69 | 14300 |
| 2024-12-23 | -67.94 | $35.31 | 35400 |
| 2024-12-20 | -54.07 | $35.89 | 119500 |
| 2024-12-19 | -96.04 | $34.27 | 16345 |
| 2024-12-18 | -89.34 | $34.63 | 39800 |
| 2024-12-17 | -61.97 | $36.26 | 26000 |
| 2024-12-16 | -51.15 | $36.59 | 19600 |
| 2024-12-13 | -52.13 | $36.56 | 15831 |
| 2024-12-12 | -36.39 | $37.04 | 17319 |
| 2024-12-11 | -20.66 | $37.52 | 21616 |
| 2024-12-10 | -22.60 | $37.36 | 26145 |
| 2024-12-09 | -28.42 | $37.19 | 24100 |
| 2024-12-06 | -17.47 | $37.51 | 29600 |
| 2024-12-05 | -7.17 | $37.71 | 19600 |
| 2024-12-04 | -26.17 | $37.10 | 18300 |
| 2024-12-03 | -16.54 | $37.04 | 22313 |
| 2024-12-02 | -12.34 | $37.25 | 26700 |
| 2024-11-29 | -8.23 | $37.48 | 9100 |
| 2024-11-27 | -4.28 | $37.27 | 16300 |
| 2024-11-26 | -12.84 | $36.83 | 17125 |
| 2024-11-25 | -15.18 | $36.71 | 28107 |
| 2024-11-22 | -7.95 | $36.75 | 37000 |
| 2024-11-21 | -10.75 | $36.50 | 60100 |
| 2024-11-20 | -19.97 | $35.83 | 13800 |
| 2024-11-19 | -17.23 | $35.88 | 19745 |
| 2024-11-18 | -24.15 | $35.43 | 32828 |
| 2024-11-15 | -22.46 | $35.54 | 33800 |
| 2024-11-14 | -21.69 | $35.59 | 28300 |
| 2024-11-13 | -17.38 | $35.87 | 33835 |
| 2024-11-12 | -15.38 | $36.00 | 35400 |
| 2024-11-11 | -16.92 | $35.90 | 28818 |
| 2024-11-08 | -21.99 | $35.50 | 24500 |
| 2024-11-07 | -21.39 | $35.37 | 31000 |
| 2024-11-06 | -14.25 | $35.86 | 71131 |
| 2024-11-05 | -30.00 | $32.99 | 30415 |
| 2024-11-04 | -36.84 | $32.60 | 37200 |
| 2024-11-01 | -30.18 | $32.98 | 32204 |
| 2024-10-31 | -26.84 | $33.17 | 26445 |
| 2024-10-30 | -26.49 | $33.19 | 20712 |
| 2024-10-29 | -31.40 | $32.91 | 32300 |
| 2024-10-28 | -28.42 | $33.08 | 29348 |
| 2024-10-25 | -26.67 | $33.18 | 35601 |
| 2024-10-24 | -3.38 | $33.86 | 102149 |
| 2024-10-23 | -39.29 | $31.04 | 30109 |
| 2024-10-22 | -40.48 | $31.00 | 33930 |
| 2024-10-21 | -42.86 | $30.92 | 27600 |
| 2024-10-18 | -15.48 | $31.84 | 45329 |
| 2024-10-17 | -8.09 | $31.84 | 37907 |
| 2024-10-16 | -25.46 | $31.43 | 48246 |
| 2024-10-15 | -41.72 | $30.90 | 49647 |
| 2024-10-14 | -54.29 | $30.49 | 25821 |
| 2024-10-11 | -50.92 | $30.60 | 36100 |
| 2024-10-10 | -94.79 | $29.17 | 23600 |
| 2024-10-09 | -92.94 | $29.23 | 21503 |
| 2024-10-08 | -93.54 | $29.22 | 34600 |
| 2024-10-07 | -96.00 | $29.14 | 13400 |
| 2024-10-04 | -96.25 | $29.44 | 27200 |
| 2024-10-03 | -96.62 | $29.69 | 15906 |
| 2024-10-02 | -85.34 | $29.99 | 18135 |
| 2024-10-01 | -83.83 | $30.03 | 29500 |
| 2024-09-30 | -50.75 | $30.91 | 44300 |
| 2024-09-27 | -60.15 | $30.66 | 32000 |
| 2024-09-26 | -59.02 | $30.69 | 23600 |
| 2024-09-25 | -62.41 | $30.50 | 27019 |
| 2024-09-24 | -51.06 | $30.82 | 30600 |
| 2024-09-23 | -19.89 | $31.51 | 30603 |
| 2024-09-20 | -13.15 | $31.70 | 263500 |
| 2024-09-19 | -7.54 | $31.92 | 43238 |
| 2024-09-18 | -16.71 | $30.90 | 43000 |
| 2024-09-17 | -16.46 | $30.91 | 70426 |
| 2024-09-16 | -33.33 | $30.19 | 48840 |
| 2024-09-13 | -37.15 | $29.99 | 20000 |
| 2024-09-12 | -34.57 | $30.00 | 17000 |
| 2024-09-11 | -29.74 | $30.12 | 15800 |
| 2024-09-10 | -27.35 | $30.21 | 23849 |
| 2024-09-09 | -22.88 | $30.42 | 24000 |
| 2024-09-06 | -27.02 | $30.21 | 23435 |
| 2024-09-05 | -17.32 | $30.70 | 31400 |
| 2024-09-04 | -16.80 | $30.71 | 46717 |
| 2024-09-03 | -6.99 | $31.19 | 72400 |
| 2024-08-30 | -5.09 | $31.15 | 66710 |
| 2024-08-29 | -2.38 | $30.48 | 94911 |
| 2024-08-28 | -18.85 | $29.65 | 26100 |
| 2024-08-27 | -11.90 | $30.00 | 39000 |
| 2024-08-26 | 0.00 | $30.02 | 77500 |
| 2024-08-23 | -8.05 | $29.33 | 47831 |
| 2024-08-22 | -11.11 | $27.91 | 16610 |
| 2024-08-21 | -14.38 | $27.75 | 10527 |
| 2024-08-20 | -52.88 | $27.71 | 4811 |
| 2024-08-19 | -53.40 | $27.68 | 19500 |
| 2024-08-16 | -57.07 | $27.47 | 19641 |
| 2024-08-15 | -58.81 | $27.37 | 23648 |
| 2024-08-14 | -69.28 | $26.77 | 7100 |
| 2024-08-13 | -69.78 | $26.82 | 7000 |
| 2024-08-12 | -75.31 | $26.60 | 14700 |
| 2024-08-09 | -72.21 | $26.80 | 7023 |
| 2024-08-08 | -71.58 | $26.84 | 9727 |
| 2024-08-07 | -75.93 | $26.56 | 11327 |
| 2024-08-06 | -77.17 | $26.48 | 16800 |
| 2024-08-05 | -79.04 | $26.36 | 18900 |
| 2024-08-02 | -67.70 | $27.09 | 23200 |
| 2024-08-01 | -61.65 | $27.48 | 21700 |
| 2024-07-31 | -61.34 | $27.50 | 43814 |
| 2024-07-30 | -63.98 | $27.33 | 19510 |
| 2024-07-29 | -65.99 | $27.20 | 25913 |
| 2024-07-26 | -69.41 | $26.98 | 22308 |
| 2024-07-25 | -91.15 | $25.58 | 80046 |
| 2024-07-24 | -26.32 | $29.76 | 22100 |
| 2024-07-23 | -11.37 | $30.72 | 11200 |
| 2024-07-22 | -59.03 | $27.66 | 11100 |
| 2024-07-19 | -61.84 | $27.48 | 7700 |
| 2024-07-18 | -59.97 | $27.60 | 30900 |
| 2024-07-17 | -47.66 | $28.39 | 17831 |
| 2024-07-16 | 0.00 | $31.45 | 12500 |
| 2024-07-15 | 0.00 | $29.15 | 9800 |
| 2024-07-12 | -63.48 | $26.48 | 12239 |
| 2024-07-11 | -6.77 | $28.70 | 10900 |
| 2024-07-10 | -54.18 | $26.60 | 3600 |
| 2024-07-09 | -69.07 | $25.94 | 2720 |
| 2024-07-08 | -67.14 | $25.67 | 10636 |
| 2024-07-05 | -78.23 | $25.12 | 36615 |
| 2024-07-03 | -6.45 | $28.68 | 1500 |
| 2024-07-02 | -0.85 | $28.70 | 4000 |
| 2024-07-01 | -17.76 | $27.90 | 11134 |
| 2024-06-28 | -1.90 | $28.65 | 77613 |
| 2024-06-27 | -2.68 | $27.28 | 9914 |
| 2024-06-26 | -22.36 | $26.51 | 10707 |
| 2024-06-25 | -18.51 | $26.52 | 3700 |
| 2024-06-24 | 0.00 | $27.09 | 5515 |
| 2024-06-21 | -24.85 | $26.25 | 19800 |
| 2024-06-20 | -41.26 | $26.23 | 8800 |
| 2024-06-18 | -46.15 | $26.02 | 12000 |
| 2024-06-17 | -47.09 | $25.98 | 4724 |
| 2024-06-14 | -54.24 | $25.76 | 4300 |
| 2024-06-13 | -44.20 | $26.21 | 3900 |
| 2024-06-12 | -45.31 | $26.16 | 10000 |
| 2024-06-11 | -41.07 | $26.35 | 9300 |
| 2024-06-10 | -43.53 | $26.24 | 8021 |
| 2024-06-07 | -53.79 | $25.78 | 3400 |
| 2024-06-06 | -57.81 | $25.60 | 3000 |
| 2024-06-05 | -54.91 | $25.73 | 3544 |
| 2024-06-04 | -77.23 | $24.73 | 3700 |
| 2024-06-03 | -62.05 | $25.41 | 5400 |
| 2024-05-31 | -78.35 | $24.68 | 12144 |
| 2024-05-30 | -51.12 | $25.90 | 40700 |
| 2024-05-29 | -64.73 | $25.29 | 6100 |
| 2024-05-28 | -54.46 | $25.75 | 7700 |
| 2024-05-24 | -60.04 | $25.50 | 8749 |
| 2024-05-23 | -75.27 | $24.75 | 15800 |
| 2024-05-22 | -20.12 | $27.17 | 14514 |
| 2024-05-21 | -11.05 | $27.63 | 3024 |
| 2024-05-20 | -11.44 | $27.61 | 5300 |
| 2024-05-17 | 0.00 | $28.19 | 6400 |
| 2024-05-16 | 0.00 | $27.30 | 4600 |
| 2024-05-15 | 0.00 | $26.64 | 5100 |
| 2024-05-14 | -20.05 | $25.50 | 3500 |
| 2024-05-13 | -25.26 | $25.30 | 1842 |
| 2024-05-10 | -21.65 | $25.35 | 2232 |
| 2024-05-09 | -31.87 | $24.89 | 7700 |
| 2024-05-08 | -24.63 | $25.10 | 3407 |
| 2024-05-07 | -23.16 | $25.17 | 45114 |
| 2024-05-06 | -10.95 | $25.75 | 4400 |
| 2024-05-03 | -11.16 | $25.74 | 2900 |
| 2024-05-02 | -22.64 | $25.45 | 8500 |
| 2024-05-01 | -20.52 | $25.78 | 5500 |
| 2024-04-30 | -41.09 | $24.86 | 8300 |
| 2024-04-29 | -37.92 | $25.04 | 4300 |
| 2024-04-26 | -55.42 | $24.40 | 5020 |
| 2024-04-25 | -65.17 | $23.77 | 10645 |
| 2024-04-24 | -60.68 | $24.06 | 6400 |
| 2024-04-23 | -43.50 | $25.17 | 3500 |
| 2024-04-22 | -59.13 | $24.16 | 7134 |
| 2024-04-19 | -59.91 | $24.11 | 5740 |
| 2024-04-18 | -81.73 | $22.70 | 9209 |
| 2024-04-17 | -69.66 | $23.48 | 5100 |
| 2024-04-16 | -71.05 | $23.39 | 5944 |
| 2024-04-15 | -81.58 | $22.71 | 8925 |
| 2024-04-12 | -89.63 | $22.19 | 3100 |
| 2024-04-11 | -80.34 | $22.79 | 19643 |
| 2024-04-10 | -91.79 | $22.50 | 14800 |
| 2024-04-09 | -54.64 | $25.39 | 1807 |
| 2024-04-08 | -57.59 | $25.25 | 8200 |
| 2024-04-05 | -57.38 | $25.26 | 11442 |
| 2024-04-04 | -35.44 | $26.30 | 5638 |
| 2024-04-03 | -35.65 | $26.29 | 10447 |
| 2024-04-02 | -33.33 | $26.40 | 5310 |
| 2024-04-01 | -24.89 | $26.80 | 17800 |
| 2024-03-28 | -10.85 | $27.35 | 10100 |
| 2024-03-27 | -29.72 | $26.48 | 8700 |
| 2024-03-26 | -58.79 | $25.14 | 4488 |
| 2024-03-25 | -53.15 | $25.40 | 2500 |
| 2024-03-22 | -53.15 | $25.40 | 4400 |
| 2024-03-21 | -42.30 | $25.90 | 14413 |
| 2024-03-20 | -33.62 | $26.30 | 5109 |
| 2024-03-19 | -45.77 | $25.74 | 3500 |
| 2024-03-18 | -49.89 | $25.55 | 14200 |
| 2024-03-15 | -26.90 | $26.61 | 48825 |
| 2024-03-14 | -37.82 | $26.20 | 21100 |
| 2024-03-13 | -69.16 | $26.52 | 9600 |
| 2024-03-12 | -59.04 | $26.27 | 5800 |
| 2024-03-11 | -44.37 | $26.70 | 3000 |
| 2024-03-08 | -58.02 | $26.30 | 6900 |
| 2024-03-07 | -54.61 | $26.40 | 10002 |
| 2024-03-06 | -64.16 | $26.12 | 14418 |
| 2024-03-05 | -16.38 | $27.52 | 12212 |
| 2024-03-04 | -57.34 | $26.32 | 3000 |
| 2024-03-01 | -62.46 | $26.17 | 4100 |
| 2024-02-29 | -47.44 | $26.61 | 4900 |
| 2024-02-28 | -66.56 | $26.10 | 6300 |
| 2024-02-27 | -73.47 | $26.11 | 4800 |
| 2024-02-26 | -75.62 | $26.15 | 2527 |
| 2024-02-23 | -77.12 | $26.15 | 2800 |
| 2024-02-22 | -71.82 | $26.40 | 5400 |
| 2024-02-21 | -75.64 | $26.22 | 4413 |
| 2024-02-20 | -78.18 | $26.10 | 7600 |
| 2024-02-16 | -66.74 | $26.64 | 5000 |
| 2024-02-15 | -48.94 | $27.48 | 16103 |
| 2024-02-14 | -66.74 | $26.64 | 9000 |
| 2024-02-13 | -76.91 | $26.16 | 33448 |
| 2024-02-12 | -56.26 | $27.23 | 14000 |
| 2024-02-09 | -73.41 | $26.45 | 18919 |
| 2024-02-08 | -100.00 | $25.51 | 8700 |
| 2024-02-07 | -94.29 | $25.83 | 26024 |
| 2024-02-06 | -77.24 | $26.60 | 23615 |
| 2024-02-05 | -59.08 | $27.35 | 50609 |
| 2024-02-02 | -76.03 | $26.65 | 21238 |
| 2024-02-01 | -81.60 | $26.42 | 30900 |
| 2024-01-31 | -83.64 | $26.68 | 34200 |
| 2024-01-30 | -58.57 | $28.09 | 29300 |
| 2024-01-29 | -58.02 | $28.14 | 56800 |
| 2024-01-26 | -37.64 | $29.70 | 21400 |
| 2024-01-25 | -42.40 | $29.49 | 23634 |
| 2024-01-24 | -52.16 | $28.88 | 8600 |
| 2024-01-23 | -55.04 | $28.70 | 3243 |
| 2024-01-22 | -65.12 | $28.07 | 6500 |
| 2024-01-19 | -84.48 | $26.86 | 7228 |
| 2024-01-18 | -88.80 | $26.59 | 9547 |
| 2024-01-17 | -89.44 | $26.55 | 23906 |
| 2024-01-16 | -83.53 | $27.12 | 8706 |
| 2024-01-12 | -87.02 | $26.91 | 5500 |
| 2024-01-11 | -90.52 | $26.70 | 8400 |
| 2024-01-10 | -86.19 | $26.96 | 13710 |
| 2024-01-09 | -89.39 | $27.34 | 8900 |
| 2024-01-08 | -78.77 | $27.91 | 5133 |
| 2024-01-05 | -72.68 | $28.23 | 43200 |
| 2024-01-04 | -61.57 | $28.76 | 15840 |
| 2024-01-03 | -54.93 | $29.02 | 42500 |
| 2024-01-02 | -26.98 | $30.37 | 28138 |
| 2023-12-29 | -34.89 | $29.30 | 20728 |
| 2023-12-28 | -14.74 | $30.94 | 12626 |
| 2023-12-27 | -7.74 | $31.51 | 21031 |
| 2023-12-26 | -2.39 | $31.77 | 21300 |
| 2023-12-22 | -1.41 | $30.99 | 9906 |
| 2023-12-21 | -3.67 | $30.83 | 13300 |
| 2023-12-20 | -9.73 | $30.40 | 19825 |
| 2023-12-19 | -6.21 | $30.65 | 38807 |
| 2023-12-18 | -10.30 | $30.36 | 62610 |
| 2023-12-15 | -0.28 | $31.07 | 109900 |
| 2023-12-14 | -14.29 | $29.10 | 34229 |
| 2023-12-13 | 0.00 | $29.95 | 26300 |
| 2023-12-12 | -24.88 | $27.20 | 10500 |
| 2023-12-11 | -20.27 | $27.35 | 9505 |
| 2023-12-08 | -9.26 | $27.88 | 18116 |
| 2023-12-07 | 0.00 | $28.00 | 13406 |
| 2023-12-06 | -0.67 | $27.20 | 12200 |
| 2023-12-05 | -1.45 | $26.68 | 9500 |
| 2023-12-04 | 0.00 | $26.76 | 20830 |
| 2023-12-01 | 0.00 | $25.73 | 19445 |
| 2023-11-30 | -7.44 | $25.01 | 5216 |
| 2023-11-29 | -2.68 | $25.30 | 5236 |
| 2023-11-28 | -10.86 | $24.72 | 6707 |
| 2023-11-27 | -12.84 | $24.58 | 15000 |
| 2023-11-24 | -4.51 | $25.17 | 4100 |
| 2023-11-22 | -3.23 | $25.25 | 11442 |
| 2023-11-21 | -3.30 | $25.21 | 20000 |
| 2023-11-20 | -2.80 | $25.24 | 7200 |
| 2023-11-17 | -1.14 | $25.38 | 32030 |
| 2023-11-16 | -7.40 | $24.10 | 10213 |
| 2023-11-15 | -3.48 | $24.45 | 19137 |
| 2023-11-14 | 0.00 | $24.76 | 36100 |
| 2023-11-13 | -8.24 | $22.41 | 21025 |
| 2023-11-10 | -3.11 | $22.39 | 10619 |
| 2023-11-09 | -7.25 | $22.11 | 10000 |
| 2023-11-08 | -8.14 | $22.05 | 8240 |
| 2023-11-07 | 0.00 | $22.51 | 10616 |
| 2023-11-06 | -6.22 | $22.02 | 5279 |
| 2023-11-03 | -6.98 | $21.97 | 28400 |
| 2023-11-02 | -2.21 | $20.70 | 29600 |
| 2023-11-01 | -24.10 | $18.80 | 13500 |
| 2023-10-31 | -22.31 | $18.87 | 8600 |
| 2023-10-30 | -17.95 | $19.04 | 8300 |
| 2023-10-27 | -26.38 | $18.91 | 4900 |
| 2023-10-26 | -44.73 | $19.30 | 15026 |
| 2023-10-25 | -59.11 | $18.40 | 26300 |
| 2023-10-24 | -75.26 | $17.51 | 14629 |
| 2023-10-23 | -85.69 | $16.85 | 29600 |
| 2023-10-20 | -95.59 | $16.37 | 23918 |
| 2023-10-19 | -90.68 | $16.76 | 14031 |
| 2023-10-18 | -89.71 | $16.84 | 28300 |
| 2023-10-17 | -86.99 | $17.14 | 18840 |
| 2023-10-16 | -88.62 | $17.00 | 27431 |
| 2023-10-13 | -92.45 | $16.67 | 28016 |
| 2023-10-12 | -99.41 | $16.24 | 60719 |
| 2023-10-11 | -99.73 | $17.26 | 32200 |
| 2023-10-10 | -85.75 | $18.31 | 43405 |
| 2023-10-09 | -96.30 | $17.60 | 16236 |
| 2023-10-06 | -90.71 | $18.09 | 27400 |
| 2023-10-05 | -96.77 | $18.33 | 30738 |
| 2023-10-04 | -95.39 | $18.42 | 49200 |
| 2023-10-03 | -90.68 | $18.89 | 63200 |
| 2023-10-02 | -89.57 | $18.96 | 16100 |
| 2023-09-29 | -95.76 | $19.64 | 31728 |
| 2023-09-28 | -95.33 | $20.35 | 24130 |
| 2023-09-27 | -95.28 | $21.01 | 22207 |
| 2023-09-26 | -91.22 | $22.03 | 11500 |
| 2023-09-25 | -88.57 | $22.46 | 11931 |
| 2023-09-22 | -79.05 | $22.76 | 10225 |
| 2023-09-21 | -36.85 | $23.61 | 6300 |
| 2023-09-20 | -32.81 | $23.79 | 4400 |
| 2023-09-19 | -43.82 | $23.30 | 10100 |
| 2023-09-18 | -52.58 | $22.91 | 7103 |
| 2023-09-15 | -41.80 | $23.39 | 40700 |
| 2023-09-14 | -53.48 | $22.87 | 5600 |
| 2023-09-13 | -59.33 | $22.61 | 8604 |
| 2023-09-12 | -46.07 | $23.20 | 2110 |
| 2023-09-11 | -44.27 | $23.28 | 4820 |
| 2023-09-08 | -54.38 | $22.83 | 3700 |
| 2023-09-07 | -42.70 | $23.35 | 37000 |
| 2023-09-06 | -55.06 | $22.80 | 5831 |
| 2023-09-05 | -22.47 | $24.25 | 4327 |
| 2023-09-01 | -19.55 | $24.38 | 5320 |
| 2023-08-31 | -27.19 | $24.04 | 9500 |
| 2023-08-30 | -0.22 | $25.24 | 3300 |
| 2023-08-29 | -4.94 | $25.03 | 4821 |
| 2023-08-28 | -38.20 | $23.55 | 5640 |
| 2023-08-25 | -46.07 | $23.20 | 2720 |
| 2023-08-24 | -46.52 | $23.18 | 6506 |
| 2023-08-23 | -79.69 | $23.21 | 6200 |
| 2023-08-22 | -85.78 | $23.32 | 5432 |
| 2023-08-21 | -47.68 | $24.12 | 3040 |
| 2023-08-18 | -40.08 | $24.30 | 4580 |
| 2023-08-17 | -43.96 | $24.05 | 5233 |
| 2023-08-16 | -29.23 | $24.30 | 5032 |
| 2023-08-15 | -28.02 | $24.30 | 2929 |
| 2023-08-14 | -20.59 | $24.55 | 5329 |
| 2023-08-11 | -2.09 | $25.17 | 4219 |
| 2023-08-10 | 0.00 | $25.07 | 5500 |
| 2023-08-09 | -7.50 | $24.73 | 4700 |
| 2023-08-08 | -5.28 | $24.81 | 4229 |
| 2023-08-07 | -11.11 | $24.60 | 5700 |
| 2023-08-04 | -9.72 | $24.65 | 2900 |
| 2023-08-03 | -0.87 | $24.83 | 7505 |
| 2023-08-02 | -6.45 | $24.30 | 9900 |
| 2023-08-01 | -17.74 | $23.95 | 4911 |
| 2023-07-31 | -8.06 | $24.25 | 12900 |
| 2023-07-28 | -16.45 | $23.99 | 17900 |
| 2023-07-27 | -2.89 | $23.75 | 28932 |
| 2023-07-26 | -12.81 | $23.51 | 9300 |
| 2023-07-25 | -14.46 | $23.47 | 10022 |
| 2023-07-24 | -12.45 | $23.44 | 5416 |
| 2023-07-21 | -19.35 | $23.40 | 16600 |
| 2023-07-20 | -44.40 | $22.94 | 12319 |
| 2023-07-19 | -75.69 | $22.10 | 19320 |
| 2023-07-18 | -82.63 | $21.98 | 12500 |
| 2023-07-17 | -90.28 | $21.75 | 4300 |
| 2023-07-14 | -91.94 | $21.69 | 4404 |
| 2023-07-13 | -92.06 | $21.87 | 16917 |
| 2023-07-12 | -91.18 | $21.90 | 6700 |
| 2023-07-11 | -82.35 | $22.20 | 6600 |
| 2023-07-10 | -77.35 | $22.37 | 6012 |
| 2023-07-07 | -82.65 | $22.19 | 41212 |
| 2023-07-06 | -81.23 | $22.23 | 21010 |
| 2023-07-05 | -73.71 | $22.42 | 6500 |
| 2023-07-03 | -50.25 | $23.00 | 10000 |
| 2023-06-30 | -50.13 | $23.00 | 15300 |
| 2023-06-29 | -40.69 | $23.23 | 12600 |
| 2023-06-28 | -40.22 | $23.19 | 16600 |
| 2023-06-27 | -42.83 | $23.00 | 17727 |
| 2023-06-26 | -32.12 | $23.50 | 33543 |
| 2023-06-23 | -35.55 | $23.34 | 798300 |
| 2023-06-22 | -23.55 | $23.90 | 32012 |
| 2023-06-21 | -20.77 | $24.03 | 37165 |
| 2023-06-20 | -14.13 | $24.34 | 24300 |
| 2023-06-16 | -14.99 | $24.30 | 27105 |
| 2023-06-15 | -11.14 | $24.32 | 15903 |
| 2023-06-14 | -10.75 | $24.15 | 14500 |
| 2023-06-13 | -7.01 | $24.31 | 13120 |
| 2023-06-12 | 0.00 | $24.00 | 17340 |
| 2023-06-09 | -6.54 | $23.76 | 14000 |
| 2023-06-08 | 0.00 | $23.69 | 18647 |
| 2023-06-07 | -20.16 | $22.39 | 20400 |
| 2023-06-06 | -3.94 | $21.55 | 11600 |
| 2023-06-05 | -35.43 | $21.15 | 10329 |
| 2023-06-02 | -60.18 | $21.23 | 18800 |
| 2023-06-01 | -72.57 | $20.95 | 5500 |
| 2023-05-31 | -81.69 | $20.85 | 5100 |
| 2023-05-30 | -90.13 | $20.70 | 9900 |
| 2023-05-26 | -89.03 | $20.96 | 3047 |
| 2023-05-25 | -96.64 | $20.67 | 3300 |
| 2023-05-24 | -92.81 | $20.83 | 3000 |
| 2023-05-23 | -93.79 | $20.79 | 9905 |
| 2023-05-22 | -94.18 | $20.80 | 6424 |
| 2023-05-19 | -92.97 | $20.92 | 13500 |
| 2023-05-18 | -90.02 | $21.07 | 10824 |
| 2023-05-17 | -88.64 | $21.17 | 7200 |
| 2023-05-16 | -89.39 | $21.13 | 5144 |
| 2023-05-15 | -92.99 | $20.94 | 4600 |
| 2023-05-12 | -89.02 | $21.15 | 6741 |
| 2023-05-11 | -87.15 | $21.25 | 2600 |
| 2023-05-10 | -86.39 | $21.29 | 16000 |
| 2023-05-09 | -87.71 | $21.22 | 10700 |
| 2023-05-08 | -96.59 | $21.58 | 4400 |
| 2023-05-05 | -96.18 | $21.60 | 16643 |
| 2023-05-04 | -97.19 | $21.55 | 15800 |
| 2023-05-03 | -98.38 | $21.54 | 12104 |
| 2023-05-02 | -91.77 | $22.60 | 6737 |
| 2023-05-01 | -78.87 | $24.15 | 1934 |
| 2023-04-28 | -76.71 | $24.23 | 13945 |
| 2023-04-27 | -67.47 | $24.50 | 2447 |
| 2023-04-26 | -77.40 | $24.21 | 21000 |
| 2023-04-25 | -86.29 | $24.77 | 7231 |
| 2023-04-24 | -74.09 | $25.04 | 7800 |
| 2023-04-21 | -79.87 | $25.20 | 8000 |
| 2023-04-20 | -67.30 | $25.40 | 6100 |
| 2023-04-19 | -79.87 | $25.20 | 5202 |
| 2023-04-18 | -83.53 | $25.28 | 8800 |
| 2023-04-17 | -63.01 | $25.64 | 8200 |
| 2023-04-14 | -61.80 | $25.68 | 8500 |
| 2023-04-13 | -62.31 | $25.75 | 6200 |
| 2023-04-12 | -65.33 | $25.69 | 9800 |
| 2023-04-11 | -70.54 | $25.66 | 15600 |
| 2023-04-10 | -62.40 | $25.97 | 6101 |
| 2023-04-06 | -86.84 | $25.40 | 5000 |
| 2023-04-05 | -95.51 | $25.16 | 8700 |
| 2023-04-04 | -90.91 | $25.46 | 6233 |
| 2023-04-03 | -81.98 | $25.77 | 6713 |
| 2023-03-31 | -97.46 | $25.24 | 16201 |
| 2023-03-30 | -96.61 | $25.28 | 8802 |
| 2023-03-29 | -91.93 | $25.46 | 12428 |
| 2023-03-28 | -90.74 | $25.66 | 10211 |
| 2023-03-27 | -86.38 | $25.82 | 6416 |
| 2023-03-24 | -86.38 | $25.82 | 14025 |
| 2023-03-23 | -82.83 | $25.95 | 17311 |
| 2023-03-22 | -89.65 | $25.70 | 17808 |
| 2023-03-21 | -71.93 | $26.35 | 3127 |
| 2023-03-20 | -73.57 | $26.29 | 13300 |
| 2023-03-17 | -70.57 | $26.40 | 8200 |
| 2023-03-16 | -61.04 | $26.75 | 9830 |
| 2023-03-15 | -77.38 | $26.15 | 17100 |
| 2023-03-14 | -99.26 | $26.31 | 13737 |
| 2023-03-13 | -75.19 | $26.96 | 10847 |
| 2023-03-10 | -77.78 | $27.80 | 12730 |
| 2023-03-09 | -68.75 | $28.00 | 15300 |
| 2023-03-08 | -53.08 | $28.30 | 12900 |
| 2023-03-07 | -49.23 | $28.35 | 24100 |
| 2023-03-06 | -48.46 | $28.36 | 7426 |
| 2023-03-03 | -22.31 | $28.70 | 11600 |
| 2023-03-02 | -22.88 | $28.60 | 2900 |
| 2023-03-01 | -15.70 | $28.71 | 5900 |
| 2023-02-28 | -38.02 | $28.44 | 2814 |
| 2023-02-27 | -50.41 | $28.29 | 1800 |
| 2023-02-24 | -45.45 | $28.35 | 7400 |
| 2023-02-23 | -51.24 | $28.28 | 1346 |
| 2023-02-22 | -49.59 | $28.30 | 21200 |
| 2023-02-21 | -40.71 | $28.33 | 2100 |
| 2023-02-17 | -40.00 | $28.34 | 3214 |
| 2023-02-16 | -43.75 | $28.27 | 16900 |
| 2023-02-15 | -42.36 | $28.29 | 12400 |
| 2023-02-14 | -20.33 | $28.53 | 9500 |
| 2023-02-13 | -28.02 | $28.39 | 4900 |
| 2023-02-10 | -53.88 | $28.21 | 6622 |
| 2023-02-09 | -61.63 | $28.02 | 15400 |
| 2023-02-08 | -51.02 | $28.28 | 8500 |
| 2023-02-07 | -46.94 | $28.38 | 3500 |
| 2023-02-06 | -49.80 | $28.31 | 2700 |
| 2023-02-03 | -40.00 | $28.55 | 8200 |
| 2023-02-02 | -26.94 | $28.87 | 6700 |
| 2023-02-01 | -44.49 | $28.44 | 9419 |
| 2023-01-31 | -28.16 | $28.84 | 8300 |
| 2023-01-30 | -46.94 | $28.38 | 8225 |
| 2023-01-27 | -50.20 | $28.30 | 6700 |
| 2023-01-26 | -50.20 | $28.30 | 6400 |
| 2023-01-25 | -59.45 | $28.26 | 22625 |
| 2023-01-24 | -60.81 | $27.74 | 3843 |
| 2023-01-23 | -57.73 | $27.75 | 6500 |
| 2023-01-20 | -44.87 | $27.76 | 10900 |
| 2023-01-19 | -46.08 | $27.70 | 8700 |
| 2023-01-18 | -38.36 | $27.98 | 13240 |
| 2023-01-17 | -37.98 | $28.00 | 1817 |
| 2023-01-13 | -34.92 | $28.16 | 6302 |
| 2023-01-12 | -37.71 | $28.01 | 4500 |
| 2023-01-11 | -36.95 | $28.05 | 7800 |
| 2023-01-10 | -34.28 | $28.17 | 4700 |
| 2023-01-09 | -29.23 | $28.40 | 8800 |
| 2023-01-06 | -39.37 | $27.75 | 7000 |
| 2023-01-05 | -34.89 | $27.90 | 926 |
| 2023-01-04 | -31.74 | $28.00 | 12900 |
| 2023-01-03 | -30.35 | $28.02 | 12922 |
| 2022-12-30 | -14.75 | $29.00 | 17613 |
| 2022-12-29 | -30.04 | $27.80 | 3900 |
| 2022-12-28 | -29.65 | $27.68 | 3306 |
| 2022-12-27 | -31.40 | $27.29 | 24126 |
| 2022-12-23 | -3.04 | $27.20 | 4733 |
| 2022-12-22 | -3.26 | $26.79 | 6432 |
| 2022-12-21 | -7.06 | $26.55 | 11540 |
| 2022-12-20 | -10.83 | $25.76 | 6543 |
| 2022-12-19 | -20.50 | $25.26 | 6910 |
| 2022-12-16 | -30.37 | $24.75 | 8700 |
| 2022-12-15 | -25.53 | $25.00 | 2000 |
| 2022-12-14 | -27.47 | $24.90 | 3449 |
| 2022-12-13 | -20.70 | $25.25 | 17700 |
| 2022-12-12 | -3.54 | $25.51 | 7309 |
| 2022-12-09 | -1.26 | $25.07 | 11600 |
| 2022-12-08 | -10.51 | $24.30 | 4000 |
| 2022-12-07 | -11.65 | $24.26 | 6122 |
| 2022-12-06 | -14.77 | $24.15 | 8900 |
| 2022-12-05 | -16.19 | $24.10 | 6700 |
| 2022-12-02 | -0.33 | $24.14 | 6326 |
| 2022-12-01 | -20.67 | $23.53 | 18023 |
| 2022-11-30 | -20.92 | $22.70 | 13700 |
| 2022-11-29 | -51.02 | $22.11 | 38308 |
| 2022-11-28 | -82.14 | $21.50 | 12800 |
| 2022-11-25 | -91.73 | $21.89 | 2812 |
| 2022-11-23 | -81.51 | $22.05 | 18600 |
| 2022-11-22 | -55.33 | $22.41 | 11121 |
| 2022-11-21 | -49.33 | $22.50 | 71247 |
| 2022-11-18 | -36.00 | $22.70 | 1002 |
| 2022-11-17 | -30.00 | $22.79 | 6519 |
| 2022-11-16 | -26.00 | $22.85 | 1620 |
| 2022-11-15 | -49.33 | $22.50 | 28806 |
| 2022-11-14 | -56.00 | $22.40 | 2300 |
| 2022-11-11 | -44.92 | $22.40 | 8404 |
| 2022-11-10 | -24.55 | $22.69 | 3400 |
| 2022-11-09 | -33.04 | $22.50 | 3800 |
| 2022-11-08 | -30.80 | $22.55 | 5311 |
| 2022-11-07 | -25.00 | $22.68 | 1310 |
| 2022-11-04 | -21.88 | $22.75 | 625 |
| 2022-11-03 | -37.50 | $22.40 | 806 |
| 2022-11-02 | -41.52 | $22.31 | 2850 |
| 2022-11-01 | -54.46 | $22.02 | 1432 |
| 2022-10-31 | -50.00 | $22.12 | 4036 |
| 2022-10-28 | -21.88 | $22.75 | 2437 |
| 2022-10-27 | -25.33 | $23.24 | 340 |
| 2022-10-26 | -39.33 | $22.82 | 1940 |
| 2022-10-25 | -65.00 | $22.05 | 1500 |
| 2022-10-24 | -58.33 | $22.25 | — |
| 2022-10-21 | -58.33 | $22.25 | 1900 |
| 2022-10-20 | -61.67 | $22.15 | 2004 |
| 2022-10-19 | -64.67 | $22.06 | 1541 |
| 2022-10-18 | -51.67 | $22.45 | 10203 |
| 2022-10-17 | -78.67 | $21.64 | 1643 |
| 2022-10-14 | -83.33 | $21.50 | 6900 |
| 2022-10-13 | -78.19 | $21.67 | 4500 |
| 2022-10-12 | -77.26 | $21.69 | 11100 |
| 2022-10-11 | -60.20 | $22.20 | 1234 |
| 2022-10-10 | -66.89 | $22.00 | 1400 |
| 2022-10-07 | -66.89 | $22.00 | 300 |
| 2022-10-06 | -60.20 | $22.20 | 3800 |
| 2022-10-05 | -72.91 | $21.82 | 5035 |
| 2022-10-04 | -49.83 | $22.51 | 3100 |
| 2022-10-03 | -63.55 | $22.10 | 8100 |
| 2022-09-30 | -76.25 | $21.72 | 19344 |
| 2022-09-29 | -63.30 | $21.69 | 9925 |
| 2022-09-28 | -62.77 | $21.70 | 29631 |
| 2022-09-27 | -64.36 | $21.67 | 10900 |
| 2022-09-26 | -55.32 | $21.84 | 9100 |
| 2022-09-23 | -55.32 | $21.84 | 3100 |
| 2022-09-22 | -22.87 | $22.45 | 3800 |
| 2022-09-21 | -76.06 | $21.45 | 9227 |
| 2022-09-20 | -70.74 | $21.55 | 16500 |
| 2022-09-19 | -73.40 | $21.50 | 3905 |
| 2022-09-16 | -72.87 | $21.51 | 16400 |
| 2022-09-15 | -78.72 | $21.40 | 12400 |
| 2022-09-14 | -87.23 | $21.24 | 7920 |
| 2022-09-13 | -62.77 | $21.70 | 6700 |
| 2022-09-12 | -45.74 | $22.02 | 1626 |
| 2022-09-09 | -37.23 | $22.18 | 3013 |
| 2022-09-08 | -43.09 | $22.07 | 5200 |
| 2022-09-07 | -35.11 | $22.22 | 5400 |
| 2022-09-06 | -14.07 | $22.16 | 6300 |
| 2022-09-02 | -66.67 | $21.45 | 341 |
| 2022-09-01 | -37.04 | $21.85 | 3430 |
| 2022-08-31 | -48.89 | $21.69 | 4000 |
| 2022-08-30 | -49.13 | $21.50 | 714 |
| 2022-08-29 | -50.29 | $21.48 | 2500 |
| 2022-08-26 | -32.95 | $21.78 | 1400 |
| 2022-08-25 | -14.45 | $22.10 | 11315 |
| 2022-08-24 | -23.12 | $21.95 | 7500 |
| 2022-08-23 | -1.86 | $22.31 | 1700 |
| 2022-08-22 | -2.29 | $22.30 | 5643 |
| 2022-08-19 | -12.39 | $22.08 | 1900 |
| 2022-08-18 | -58.08 | $21.02 | 4912 |
| 2022-08-17 | -44.07 | $21.31 | 840 |
| 2022-08-16 | -26.98 | $21.60 | 900 |
| 2022-08-15 | -27.14 | $21.59 | 13600 |
| 2022-08-12 | -4.90 | $21.92 | 5411 |
| 2022-08-11 | -6.64 | $21.87 | 1141 |
| 2022-08-10 | -29.02 | $21.23 | 3200 |
| 2022-08-09 | -30.07 | $21.20 | 3200 |
| 2022-08-08 | -18.45 | $21.10 | 500 |
| 2022-08-05 | -18.45 | $21.10 | 236 |
| 2022-08-04 | -2.15 | $21.48 | 2600 |
| 2022-08-03 | -18.88 | $21.09 | 8300 |
| 2022-08-02 | -17.83 | $21.09 | 6300 |
| 2022-08-01 | -9.09 | $21.20 | 5443 |
| 2022-07-29 | -19.09 | $20.98 | 2100 |
| 2022-07-28 | -25.91 | $20.83 | 2434 |
| 2022-07-27 | -37.73 | $20.57 | 3859 |
| 2022-07-26 | -45.00 | $20.41 | 1000 |
| 2022-07-25 | -40.91 | $20.50 | 1948 |
| 2022-07-22 | -45.45 | $20.40 | 12200 |
| 2022-07-21 | -55.06 | $20.00 | 47800 |
| 2022-07-20 | -74.16 | $19.66 | 1605 |
| 2022-07-19 | -71.91 | $19.70 | 2315 |
| 2022-07-18 | -61.80 | $19.88 | 1500 |
| 2022-07-15 | -88.46 | $19.60 | 1929 |
| 2022-07-14 | -86.85 | $19.70 | 3600 |
| 2022-07-13 | -73.71 | $19.98 | 7532 |
| 2022-07-12 | -52.59 | $20.52 | 1300 |
| 2022-07-11 | -56.72 | $20.45 | 1647 |
| 2022-07-08 | -48.33 | $20.66 | 8400 |
| 2022-07-07 | -80.00 | $19.90 | 1400 |
| 2022-07-06 | -85.61 | $19.81 | 7600 |
| 2022-07-05 | -83.39 | $19.87 | 2100 |
| 2022-07-01 | -49.08 | $20.80 | 3315 |
| 2022-06-30 | -73.43 | $20.14 | 23915 |
| 2022-06-29 | -88.19 | $19.74 | 3225 |
| 2022-06-28 | -86.72 | $19.78 | 3300 |
| 2022-06-27 | -86.35 | $19.79 | 1313 |
| 2022-06-24 | -94.46 | $19.57 | 3012 |
| 2022-06-23 | -94.51 | $19.60 | 1600 |
| 2022-06-22 | -84.15 | $19.94 | 6400 |
| 2022-06-21 | -76.22 | $20.25 | 9200 |
| 2022-06-17 | -87.68 | $19.85 | 6308 |
| 2022-06-16 | -96.89 | $19.79 | 2500 |
| 2022-06-15 | -100.00 | $19.90 | 8243 |
| 2022-06-14 | -100.00 | $20.05 | 8906 |
| 2022-06-13 | -92.66 | $20.26 | 12700 |
| 2022-06-10 | -45.80 | $21.60 | 3225 |
| 2022-06-09 | -46.60 | $21.70 | 1000 |
| 2022-06-08 | -50.00 | $21.69 | 8924 |
| 2022-06-07 | -55.73 | $21.71 | 3800 |
| 2022-06-06 | -59.04 | $21.75 | 2300 |
| 2022-06-03 | -60.96 | $21.92 | 1925 |
| 2022-06-02 | -60.33 | $21.95 | 2100 |
| 2022-06-01 | -66.81 | $21.64 | 4544 |
| 2022-05-31 | -67.01 | $21.63 | 1200 |
| 2022-05-27 | -66.87 | $21.65 | 2015 |
| 2022-05-26 | -79.75 | $21.04 | 5100 |
| 2022-05-25 | -87.33 | $20.80 | 17023 |
| 2022-05-24 | -65.37 | $22.10 | 3412 |
| 2022-05-23 | -60.14 | $22.41 | 1700 |
| 2022-05-20 | -77.20 | $21.40 | 9900 |
| 2022-05-19 | -77.03 | $21.41 | 32100 |
| 2022-05-18 | -93.07 | $20.46 | 43805 |
| 2022-05-17 | -74.66 | $21.55 | 18140 |
| 2022-05-16 | -83.95 | $21.00 | 45047 |
| 2022-05-13 | -84.56 | $22.41 | 3400 |
| 2022-05-12 | -85.04 | $22.39 | 7630 |
| 2022-05-11 | -85.57 | $22.65 | 6011 |
| 2022-05-10 | -81.65 | $22.81 | 17300 |
| 2022-05-09 | -75.16 | $23.55 | 9124 |
| 2022-05-06 | -74.22 | $24.30 | 2200 |
| 2022-05-05 | -78.67 | $24.20 | 2000 |
| 2022-05-04 | -72.35 | $24.40 | 1200 |
| 2022-05-03 | -72.81 | $24.39 | 149 |
| 2022-05-02 | -68.20 | $24.49 | 1300 |
| 2022-04-29 | -47.47 | $24.94 | 1600 |
| 2022-04-28 | -23.04 | $25.47 | 8818 |
| 2022-04-27 | -50.00 | $24.50 | 1600 |
| 2022-04-26 | -100.00 | $23.80 | 215 |
| 2022-04-25 | -74.63 | $24.20 | 9400 |
| 2022-04-22 | -48.28 | $24.64 | 300 |
| 2022-04-21 | -47.41 | $24.65 | 7249 |
| 2022-04-20 | -82.98 | $24.28 | 2800 |
| 2022-04-19 | -76.60 | $24.37 | 4914 |
| 2022-04-18 | -75.82 | $24.41 | 6200 |
| 2022-04-14 | -71.24 | $24.48 | 800 |
| 2022-04-13 | -84.97 | $24.27 | 7636 |
| 2022-04-12 | -77.95 | $24.58 | 3421 |
| 2022-04-11 | -53.91 | $24.89 | 2234 |
| 2022-04-08 | -72.05 | $24.75 | 300 |
| 2022-04-07 | -62.73 | $24.90 | 800 |
| 2022-04-06 | -81.37 | $24.60 | 2322 |
| 2022-04-05 | -72.05 | $24.75 | 400 |
| 2022-04-04 | -68.94 | $24.80 | 5800 |
| 2022-04-01 | -71.43 | $24.76 | 3400 |
| 2022-03-31 | -54.22 | $25.06 | 8409 |
| 2022-03-30 | -49.40 | $25.14 | 700 |
| 2022-03-29 | -74.70 | $24.72 | 5446 |
| 2022-03-28 | -65.66 | $24.87 | 3034 |
| 2022-03-25 | -71.89 | $24.82 | 1400 |
| 2022-03-24 | -68.65 | $24.88 | 2300 |
| 2022-03-23 | -79.87 | $24.88 | 10011 |
| 2022-03-22 | -76.52 | $25.27 | 1600 |
| 2022-03-21 | -81.74 | $25.21 | 5500 |
| 2022-03-18 | -69.57 | $25.35 | 2333 |
| 2022-03-17 | -74.05 | $25.34 | 710 |
| 2022-03-16 | -86.26 | $25.18 | 1600 |
| 2022-03-15 | -85.61 | $25.20 | 5600 |
| 2022-03-14 | -63.31 | $25.51 | 3844 |
| 2022-03-11 | -64.03 | $25.50 | 1900 |
| 2022-03-10 | -64.03 | $25.50 | 1749 |
| 2022-03-09 | -64.75 | $25.49 | 9125 |
| 2022-03-08 | -67.63 | $25.45 | 4600 |
| 2022-03-07 | -99.22 | $25.12 | 1914 |
| 2022-03-04 | -65.63 | $25.55 | 500 |
| 2022-03-03 | -39.06 | $25.89 | 2224 |
| 2022-03-02 | -67.48 | $25.78 | 200 |
| 2022-03-01 | -67.48 | $25.78 | 2800 |
| 2022-02-28 | -83.01 | $25.46 | 1743 |
| 2022-02-25 | -85.44 | $25.41 | 2300 |
| 2022-02-24 | -100.00 | $25.11 | 2127 |
| 2022-02-23 | -80.00 | $25.65 | 1300 |
| 2022-02-22 | -77.37 | $25.70 | 2200 |
| 2022-02-18 | -100.00 | $25.40 | 2400 |
| 2022-02-17 | -64.77 | $26.03 | 1300 |
| 2022-02-16 | -71.59 | $25.91 | 843 |
| 2022-02-15 | -47.16 | $26.34 | 1200 |
| 2022-02-14 | -65.91 | $26.01 | 2900 |
| 2022-02-11 | -73.30 | $25.88 | 1700 |
| 2022-02-10 | -53.98 | $26.22 | 3739 |
| 2022-02-09 | -60.80 | $26.10 | 1221 |
| 2022-02-08 | -74.33 | $25.89 | 3105 |
| 2022-02-07 | -80.72 | $25.89 | 9500 |
| 2022-02-04 | -76.31 | $26.00 | 3008 |
| 2022-02-03 | -86.19 | $25.84 | 3005 |
| 2022-02-02 | -88.28 | $25.79 | 14815 |
| 2022-02-01 | -77.17 | $26.21 | 8600 |
| 2022-01-31 | -89.04 | $25.95 | 2100 |
| 2022-01-28 | -76.71 | $26.22 | 4705 |
| 2022-01-27 | -86.30 | $26.01 | 2846 |
| 2022-01-26 | -78.99 | $26.02 | 13900 |
| 2022-01-25 | -72.92 | $26.15 | 1000 |
| 2022-01-24 | -87.50 | $25.80 | 2800 |
| 2022-01-21 | -72.50 | $26.16 | 8029 |
| 2022-01-20 | -64.62 | $26.22 | 1941 |
| 2022-01-19 | -64.62 | $26.22 | 10525 |
| 2022-01-18 | -56.98 | $26.39 | 1400 |
| 2022-01-14 | -42.02 | $26.61 | 2037 |
| 2022-01-13 | -32.25 | $26.91 | 1100 |
| 2022-01-12 | -48.39 | $26.40 | 2200 |
| 2022-01-11 | -30.65 | $26.95 | 4529 |
| 2022-01-10 | -1.61 | $27.85 | 9300 |
| 2022-01-07 | -39.05 | $26.08 | 1746 |
| 2022-01-06 | -25.24 | $26.37 | 700 |
| 2022-01-05 | -25.71 | $26.36 | 6400 |
| 2022-01-04 | -52.38 | $25.80 | 7440 |
| 2022-01-03 | -55.71 | $25.73 | 12338 |
| 2021-12-31 | -61.62 | $26.49 | 7100 |
| 2021-12-30 | -73.56 | $25.93 | 7738 |
| 2021-12-29 | -69.38 | $26.05 | 13400 |
| 2021-12-28 | -76.88 | $25.69 | 10300 |
| 2021-12-27 | -73.54 | $25.85 | 6400 |
| 2021-12-23 | -74.38 | $25.81 | 3726 |
| 2021-12-22 | -77.71 | $25.65 | 5700 |
| 2021-12-21 | -82.08 | $25.44 | 1900 |
| 2021-12-20 | -74.58 | $25.80 | 4600 |
| 2021-12-17 | -84.38 | $25.33 | 8440 |
| 2021-12-16 | -89.38 | $25.09 | 9640 |
| 2021-12-15 | -93.33 | $24.90 | 7100 |
| 2021-12-14 | -89.17 | $25.10 | 17100 |
| 2021-12-13 | -82.71 | $25.41 | 10400 |
| 2021-12-10 | -77.92 | $25.64 | 4100 |
| 2021-12-09 | -84.58 | $25.32 | 2500 |
| 2021-12-08 | -78.75 | $25.60 | 3800 |
| 2021-12-07 | -89.38 | $25.09 | 11006 |
| 2021-12-06 | -79.38 | $25.57 | 8900 |
| 2021-12-03 | -80.83 | $25.50 | 59400 |
| 2021-12-02 | -67.10 | $25.34 | 638 |
| 2021-12-01 | -81.82 | $25.00 | 8222 |
| 2021-11-30 | -92.68 | $25.37 | 2002 |
| 2021-11-29 | -68.84 | $25.52 | 3121 |
| 2021-11-26 | -54.27 | $25.81 | 2332 |
| 2021-11-24 | -40.70 | $26.08 | 1900 |
| 2021-11-23 | -49.75 | $25.90 | 1628 |
| 2021-11-22 | -50.75 | $25.88 | 1400 |
| 2021-11-19 | -53.77 | $25.82 | 2300 |
| 2021-11-18 | -3.79 | $26.23 | 1147 |
| 2021-11-17 | -29.27 | $25.65 | 2718 |
| 2021-11-16 | -22.93 | $25.78 | 77500 |
| 2021-11-15 | -24.39 | $25.75 | 2500 |
| 2021-11-12 | -9.59 | $26.04 | 9012 |
| 2021-11-11 | -27.40 | $25.65 | — |
| 2021-11-10 | -27.40 | $25.65 | 13200 |
| 2021-11-09 | -21.00 | $25.79 | 2821 |
| 2021-11-08 | -11.87 | $25.99 | — |
| 2021-11-05 | -11.87 | $25.99 | 1100 |
| 2021-11-04 | -13.24 | $25.96 | 1110 |
| 2021-11-03 | -0.91 | $26.23 | 6600 |
| 2021-11-02 | -3.20 | $26.18 | 10930 |
| 2021-11-01 | -15.24 | $25.45 | 4643 |
| 2021-10-29 | -26.83 | $25.26 | 4707 |
| 2021-10-28 | -35.37 | $25.12 | 1000 |
| 2021-10-27 | -23.78 | $25.31 | 2628 |
| 2021-10-26 | 0.00 | $25.70 | 1805 |
| 2021-10-25 | -21.85 | $25.24 | 4938 |
| 2021-10-22 | -34.44 | $25.05 | 2500 |
| 2021-10-21 | -18.06 | $25.24 | 2500 |
| 2021-10-20 | -5.56 | $25.42 | 1226 |
| 2021-10-19 | 0.00 | $25.40 | 4137 |
| 2021-10-18 | -29.32 | $25.00 | 3300 |
| 2021-10-15 | -37.21 | $24.91 | 12227 |
| 2021-10-14 | -54.61 | $24.79 | 17500 |
| 2021-10-13 | -75.00 | $24.48 | 4726 |
| 2021-10-12 | -75.66 | $24.47 | 15700 |
| 2021-10-11 | -76.74 | $24.50 | 4700 |
| 2021-10-08 | -78.38 | $24.50 | 4400 |
| 2021-10-07 | -80.54 | $24.46 | 5500 |
| 2021-10-06 | -89.19 | $24.30 | 2000 |
| 2021-10-05 | -78.38 | $24.50 | 6400 |
| 2021-10-04 | -83.24 | $24.41 | 10522 |
| 2021-10-01 | -90.63 | $24.50 | 9403 |
| 2021-09-30 | -72.73 | $24.75 | 8900 |
| 2021-09-29 | -66.30 | $24.75 | 10000 |
| 2021-09-28 | -49.17 | $25.06 | 6900 |
| 2021-09-27 | -54.14 | $24.97 | 3700 |
| 2021-09-24 | -51.00 | $24.93 | 518 |
| 2021-09-23 | -45.54 | $24.93 | 2500 |
| 2021-09-22 | -43.04 | $24.96 | 3741 |
| 2021-09-21 | -29.57 | $25.27 | 5949 |
| 2021-09-20 | -50.87 | $24.78 | 1500 |
| 2021-09-17 | -14.35 | $25.62 | 11000 |
| 2021-09-16 | -29.13 | $25.28 | 3812 |
| 2021-09-15 | -26.09 | $25.35 | 2300 |
| 2021-09-14 | -57.83 | $24.62 | 7735 |
| 2021-09-13 | -36.09 | $25.12 | 4919 |
| 2021-09-10 | -18.82 | $25.16 | 9114 |
| 2021-09-09 | -24.73 | $25.05 | 4714 |
| 2021-09-08 | -13.33 | $25.25 | 5600 |
| 2021-09-07 | -21.03 | $25.10 | 3628 |
| 2021-09-03 | -25.49 | $24.70 | 6138 |
| 2021-09-02 | -23.24 | $24.65 | 5645 |
| 2021-09-01 | -20.42 | $24.69 | 3700 |
| 2021-08-31 | -31.69 | $24.53 | 3200 |
| 2021-08-30 | -41.55 | $24.39 | 11200 |
| 2021-08-27 | -63.38 | $24.08 | 11600 |
| 2021-08-26 | -42.96 | $24.37 | 8502 |
| 2021-08-25 | -66.90 | $24.03 | 6102 |
| 2021-08-24 | -81.69 | $23.82 | 9513 |
| 2021-08-23 | -43.66 | $24.36 | 5913 |
| 2021-08-20 | -62.57 | $24.23 | 8514 |
| 2021-08-19 | -69.83 | $24.10 | 4010 |
| 2021-08-18 | -76.54 | $23.98 | 1600 |
| 2021-08-17 | -59.22 | $24.29 | 3700 |
| 2021-08-16 | -67.60 | $24.14 | 7700 |
| 2021-08-13 | -64.25 | $24.20 | 1500 |
| 2021-08-12 | -75.42 | $24.00 | 1600 |
| 2021-08-11 | -75.42 | $24.00 | 10829 |
| 2021-08-10 | -74.71 | $24.05 | 5847 |
| 2021-08-09 | -71.84 | $24.10 | 5723 |
| 2021-08-06 | -49.14 | $24.50 | 4437 |
| 2021-08-05 | -52.57 | $24.44 | 3137 |
| 2021-08-04 | -55.43 | $24.39 | 3243 |
| 2021-08-03 | -43.43 | $24.60 | 4000 |
| 2021-08-02 | -37.71 | $24.70 | 5716 |
| 2021-07-30 | -87.91 | $23.87 | 1600 |
| 2021-07-29 | -84.65 | $23.94 | 7800 |
| 2021-07-28 | -88.50 | $23.99 | 11300 |
| 2021-07-27 | -78.73 | $24.02 | 11000 |
| 2021-07-26 | -57.92 | $24.48 | 5407 |
| 2021-07-23 | -36.78 | $24.80 | 3515 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.62
2026-07-21
Close Price
$34.59
Vol: 150567Average Directional Index - Detailed Analysis
Minimum
7.80
Average
23.11
Maximum
52.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.62 | $34.59 | 150567 |
| 2026-07-20 | 16.42 | $33.94 | 123533 |
| 2026-07-17 | 16.86 | $33.93 | 129800 |
| 2026-07-16 | 17.68 | $34.62 | 70900 |
| 2026-07-15 | 18.55 | $33.56 | 80500 |
| 2026-07-14 | 18.84 | $32.89 | 49812 |
| 2026-07-13 | 19.08 | $33.30 | 104000 |
| 2026-07-10 | 19.17 | $32.98 | 85500 |
| 2026-07-09 | 19.25 | $32.76 | 104000 |
| 2026-07-08 | 18.62 | $32.42 | 54626 |
| 2026-07-07 | 17.95 | $33.15 | 66230 |
| 2026-07-06 | 17.61 | $33.36 | 79631 |
| 2026-07-02 | 17.17 | $33.92 | 87615 |
| 2026-07-01 | 17.01 | $34.41 | 130713 |
| 2026-06-30 | 16.97 | $34.00 | 177200 |
| 2026-06-29 | 16.93 | $33.86 | 137400 |
| 2026-06-26 | 16.21 | $32.88 | 431200 |
| 2026-06-25 | 15.00 | $32.77 | 74500 |
| 2026-06-24 | 14.38 | $33.09 | 96121 |
| 2026-06-23 | 14.08 | $32.68 | 72400 |
| 2026-06-22 | 13.33 | $32.08 | 70228 |
| 2026-06-18 | 12.88 | $31.87 | 249330 |
| 2026-06-17 | 12.41 | $32.18 | 107700 |
| 2026-06-16 | 11.79 | $32.08 | 103937 |
| 2026-06-15 | 11.31 | $31.93 | 65500 |
| 2026-06-12 | 10.84 | $32.57 | 82300 |
| 2026-06-11 | 10.34 | $32.42 | 72200 |
| 2026-06-10 | 9.69 | $32.57 | 102100 |
| 2026-06-09 | 10.13 | $32.40 | 81600 |
| 2026-06-08 | 10.58 | $32.02 | 63131 |
| 2026-06-05 | 10.67 | $31.78 | 69541 |
| 2026-06-04 | 11.15 | $31.37 | 78800 |
| 2026-06-03 | 11.13 | $30.52 | 86000 |
| 2026-06-02 | 11.12 | $31.60 | 120600 |
| 2026-06-01 | 11.43 | $31.00 | 126300 |
| 2026-05-29 | 11.75 | $31.40 | 77731 |
| 2026-05-28 | 12.09 | $31.42 | 69600 |
| 2026-05-27 | 12.45 | $31.57 | 62000 |
| 2026-05-26 | 12.42 | $31.87 | 98845 |
| 2026-05-22 | 12.45 | $31.44 | 103000 |
| 2026-05-21 | 12.68 | $31.61 | 100435 |
| 2026-05-20 | 12.39 | $31.35 | 86108 |
| 2026-05-19 | 12.23 | $30.88 | 55400 |
| 2026-05-18 | 12.50 | $30.84 | 55100 |
| 2026-05-15 | 12.80 | $30.27 | 74416 |
| 2026-05-14 | 13.40 | $30.46 | 45300 |
| 2026-05-13 | 13.87 | $30.42 | 46830 |
| 2026-05-12 | 14.40 | $30.87 | 54039 |
| 2026-05-11 | 14.87 | $30.94 | 44600 |
| 2026-05-08 | 14.93 | $31.48 | 55000 |
| 2026-05-07 | 14.82 | $31.50 | 72800 |
| 2026-05-06 | 14.47 | $31.16 | 81400 |
| 2026-05-05 | 14.33 | $30.85 | 53500 |
| 2026-05-04 | 14.40 | $30.23 | 77900 |
| 2026-05-01 | 14.61 | $30.60 | 65100 |
| 2026-04-30 | 14.96 | $30.03 | 68700 |
| 2026-04-29 | 15.34 | $30.07 | 56114 |
| 2026-04-28 | 15.50 | $30.73 | 72500 |
| 2026-04-27 | 15.41 | $30.15 | 54000 |
| 2026-04-24 | 15.34 | $30.78 | 106000 |
| 2026-04-23 | 15.38 | $30.18 | 49703 |
| 2026-04-22 | 15.74 | $30.10 | 42230 |
| 2026-04-21 | 16.12 | $30.17 | 55812 |
| 2026-04-20 | 15.81 | $30.81 | 49329 |
| 2026-04-17 | 14.98 | $30.94 | 123122 |
| 2026-04-16 | 14.12 | $29.81 | 89400 |
| 2026-04-15 | 13.57 | $30.03 | 68348 |
| 2026-04-14 | 13.13 | $30.37 | 76800 |
| 2026-04-13 | 12.66 | $30.40 | 109627 |
| 2026-04-10 | 12.17 | $30.03 | 58308 |
| 2026-04-09 | 12.70 | $30.32 | 117000 |
| 2026-04-08 | 12.40 | $29.32 | 89300 |
| 2026-04-07 | 12.31 | $28.82 | 46300 |
| 2026-04-06 | 12.93 | $28.60 | 57629 |
| 2026-04-02 | 13.48 | $28.50 | 104241 |
| 2026-04-01 | 13.99 | $28.39 | 52300 |
| 2026-03-31 | 14.48 | $28.12 | 73933 |
| 2026-03-30 | 15.00 | $27.80 | 64936 |
| 2026-03-27 | 14.66 | $27.22 | 47640 |
| 2026-03-26 | 14.17 | $27.65 | 42204 |
| 2026-03-25 | 13.79 | $27.57 | 51312 |
| 2026-03-24 | 13.40 | $27.65 | 74800 |
| 2026-03-23 | 12.90 | $27.88 | 69947 |
| 2026-03-20 | 12.95 | $27.49 | 127620 |
| 2026-03-19 | 12.40 | $27.56 | 60561 |
| 2026-03-18 | 11.81 | $27.03 | 69316 |
| 2026-03-17 | 11.30 | $27.54 | 83100 |
| 2026-03-16 | 11.08 | $27.55 | 64100 |
| 2026-03-13 | 10.86 | $27.25 | 76839 |
| 2026-03-12 | 10.47 | $27.72 | 78931 |
| 2026-03-11 | 10.21 | $27.69 | 72618 |
| 2026-03-10 | 10.06 | $28.04 | 99433 |
| 2026-03-09 | 10.08 | $27.95 | 127828 |
| 2026-03-06 | 9.86 | $28.28 | 117507 |
| 2026-03-05 | 9.58 | $28.45 | 92906 |
| 2026-03-04 | 9.99 | $29.58 | 122927 |
| 2026-03-03 | 9.90 | $29.60 | 106830 |
| 2026-03-02 | 9.97 | $29.43 | 164347 |
| 2026-02-27 | 10.04 | $28.62 | 124314 |
| 2026-02-26 | 10.45 | $29.52 | 57900 |
| 2026-02-25 | 10.37 | $29.49 | 67500 |
| 2026-02-24 | 10.59 | $28.70 | 100214 |
| 2026-02-23 | 11.01 | $28.93 | 141500 |
| 2026-02-20 | 11.50 | $29.72 | 96600 |
| 2026-02-19 | 11.98 | $29.29 | 108300 |
| 2026-02-18 | 12.35 | $28.77 | 151721 |
| 2026-02-17 | 12.74 | $28.74 | 150601 |
| 2026-02-13 | 12.89 | $28.76 | 48500 |
| 2026-02-12 | 13.19 | $29.05 | 50704 |
| 2026-02-11 | 13.52 | $29.49 | 95600 |
| 2026-02-10 | 14.18 | $29.56 | 68748 |
| 2026-02-09 | 14.87 | $29.78 | 127000 |
| 2026-02-06 | 15.60 | $30.33 | 72600 |
| 2026-02-05 | 15.07 | $30.02 | 71812 |
| 2026-02-04 | 14.51 | $30.45 | 67100 |
| 2026-02-03 | 13.92 | $30.32 | 88500 |
| 2026-02-02 | 13.86 | $29.65 | 87816 |
| 2026-01-30 | 14.14 | $28.69 | 88500 |
| 2026-01-29 | 14.78 | $29.56 | 81600 |
| 2026-01-28 | 15.45 | $28.50 | 77100 |
| 2026-01-27 | 15.89 | $29.18 | 44712 |
| 2026-01-26 | 16.46 | $28.94 | 81500 |
| 2026-01-23 | 17.17 | $28.84 | 67849 |
| 2026-01-22 | 17.83 | $29.53 | 88900 |
| 2026-01-21 | 18.21 | $29.34 | 104902 |
| 2026-01-20 | 19.03 | $28.11 | 58400 |
| 2026-01-16 | 19.58 | $28.53 | 67111 |
| 2026-01-15 | 20.49 | $28.65 | 45400 |
| 2026-01-14 | 21.32 | $28.01 | 148500 |
| 2026-01-13 | 21.72 | $27.68 | 60318 |
| 2026-01-12 | 22.13 | $27.83 | 81400 |
| 2026-01-09 | 22.74 | $28.12 | 82100 |
| 2026-01-08 | 23.56 | $28.66 | 79700 |
| 2026-01-07 | 24.62 | $28.55 | 108447 |
| 2026-01-06 | 25.67 | $29.43 | 63600 |
| 2026-01-05 | 26.69 | $29.28 | 65800 |
| 2026-01-02 | 27.76 | $28.97 | 63342 |
| 2025-12-31 | 28.89 | $29.52 | 97400 |
| 2025-12-30 | 29.76 | $29.48 | 134018 |
| 2025-12-29 | 30.57 | $29.87 | 79028 |
| 2025-12-26 | 31.19 | $30.12 | 50700 |
| 2025-12-24 | 31.63 | $30.49 | 49945 |
| 2025-12-23 | 32.08 | $30.64 | 59500 |
| 2025-12-22 | 31.52 | $30.83 | 127145 |
| 2025-12-19 | 30.93 | $30.47 | 131900 |
| 2025-12-18 | 30.28 | $32.24 | 258942 |
| 2025-12-17 | 28.35 | $31.85 | 154428 |
| 2025-12-16 | 27.25 | $31.94 | 221036 |
| 2025-12-15 | 26.10 | $31.86 | 223728 |
| 2025-12-12 | 24.95 | $31.90 | 129000 |
| 2025-12-11 | 23.61 | $31.96 | 144200 |
| 2025-12-10 | 22.12 | $31.89 | 482119 |
| 2025-12-09 | 20.55 | $31.50 | 230409 |
| 2025-12-08 | 19.61 | $31.30 | 122000 |
| 2025-12-05 | 18.80 | $31.25 | 88400 |
| 2025-12-04 | 17.96 | $31.63 | 247700 |
| 2025-12-03 | 17.06 | $31.70 | 156427 |
| 2025-12-02 | 16.14 | $30.47 | 107146 |
| 2025-12-01 | 15.78 | $30.48 | 170300 |
| 2025-11-28 | 15.40 | $30.44 | 56227 |
| 2025-11-26 | 14.96 | $30.60 | 104500 |
| 2025-11-25 | 14.35 | $30.74 | 343840 |
| 2025-11-24 | 13.71 | $29.76 | 94000 |
| 2025-11-21 | 13.38 | $29.98 | 264901 |
| 2025-11-20 | 13.10 | $28.65 | 89303 |
| 2025-11-19 | 13.27 | $28.79 | 128600 |
| 2025-11-18 | 13.46 | $28.64 | 98105 |
| 2025-11-17 | 13.92 | $28.60 | 102026 |
| 2025-11-14 | 14.32 | $29.78 | 217615 |
| 2025-11-13 | 13.96 | $29.78 | 381800 |
| 2025-11-12 | 13.59 | $29.44 | 311926 |
| 2025-11-11 | 13.26 | $29.29 | 54300 |
| 2025-11-10 | 13.11 | $29.33 | 114300 |
| 2025-11-07 | 12.95 | $29.37 | 90300 |
| 2025-11-06 | 12.55 | $29.41 | 170307 |
| 2025-11-05 | 12.03 | $29.71 | 191400 |
| 2025-11-04 | 11.91 | $28.87 | 128200 |
| 2025-11-03 | 12.22 | $28.89 | 225430 |
| 2025-10-31 | 12.55 | $28.64 | 74136 |
| 2025-10-30 | 12.76 | $28.83 | 98716 |
| 2025-10-29 | 12.81 | $29.01 | 142900 |
| 2025-10-28 | 12.80 | $30.09 | 90500 |
| 2025-10-27 | 11.99 | $30.39 | 114200 |
| 2025-10-24 | 10.98 | $30.59 | 123146 |
| 2025-10-23 | 9.92 | $27.43 | 89300 |
| 2025-10-22 | 10.43 | $27.70 | 86700 |
| 2025-10-21 | 10.91 | $27.56 | 68330 |
| 2025-10-20 | 11.15 | $27.43 | 211300 |
| 2025-10-17 | 11.18 | $26.36 | 97900 |
| 2025-10-16 | 11.21 | $26.29 | 86700 |
| 2025-10-15 | 10.86 | $27.80 | 79695 |
| 2025-10-14 | 11.27 | $28.15 | 132300 |
| 2025-10-13 | 11.82 | $27.23 | 48400 |
| 2025-10-10 | 11.63 | $27.03 | 67640 |
| 2025-10-09 | 11.51 | $27.95 | 70837 |
| 2025-10-08 | 12.04 | $28.11 | 60839 |
| 2025-10-07 | 12.47 | $28.49 | 127849 |
| 2025-10-06 | 12.54 | $28.61 | 138200 |
| 2025-10-03 | 12.62 | $28.42 | 189913 |
| 2025-10-02 | 13.09 | $28.10 | 78100 |
| 2025-10-01 | 13.59 | $28.43 | 121549 |
| 2025-09-30 | 13.70 | $28.96 | 104800 |
| 2025-09-29 | 13.19 | $29.16 | 67800 |
| 2025-09-26 | 13.24 | $29.35 | 41107 |
| 2025-09-25 | 13.75 | $29.44 | 48100 |
| 2025-09-24 | 13.97 | $29.43 | 52708 |
| 2025-09-23 | 14.40 | $29.52 | 53100 |
| 2025-09-22 | 14.91 | $29.65 | 64845 |
| 2025-09-19 | 15.59 | $29.99 | 159600 |
| 2025-09-18 | 16.14 | $30.34 | 122500 |
| 2025-09-17 | 16.72 | $29.88 | 108201 |
| 2025-09-16 | 17.33 | $29.69 | 49245 |
| 2025-09-15 | 18.05 | $30.01 | 41300 |
| 2025-09-12 | 18.76 | $30.31 | 29500 |
| 2025-09-11 | 19.18 | $30.45 | 64110 |
| 2025-09-10 | 19.61 | $30.38 | 53700 |
| 2025-09-09 | 19.72 | $30.50 | 45349 |
| 2025-09-08 | 19.73 | $30.71 | 107011 |
| 2025-09-05 | 19.65 | $30.75 | 52600 |
| 2025-09-04 | 19.28 | $30.85 | 51939 |
| 2025-09-03 | 19.24 | $30.58 | 47500 |
| 2025-09-02 | 19.25 | $30.63 | 42423 |
| 2025-08-29 | 19.19 | $30.86 | 43400 |
| 2025-08-28 | 18.72 | $30.86 | 52700 |
| 2025-08-27 | 18.02 | $31.17 | 94921 |
| 2025-08-26 | 16.98 | $31.02 | 104805 |
| 2025-08-25 | 16.01 | $30.53 | 50529 |
| 2025-08-22 | 15.07 | $30.91 | 138900 |
| 2025-08-21 | 14.09 | $29.75 | 45117 |
| 2025-08-20 | 13.80 | $29.90 | 51909 |
| 2025-08-19 | 13.27 | $29.89 | 39600 |
| 2025-08-18 | 12.71 | $29.81 | 37214 |
| 2025-08-15 | 12.30 | $29.98 | 94900 |
| 2025-08-14 | 11.74 | $30.38 | 37916 |
| 2025-08-13 | 11.03 | $30.50 | 86442 |
| 2025-08-12 | 10.09 | $30.09 | 107540 |
| 2025-08-11 | 9.31 | $28.96 | 42600 |
| 2025-08-08 | 9.16 | $28.83 | 31323 |
| 2025-08-07 | 9.02 | $28.46 | 34246 |
| 2025-08-06 | 9.24 | $28.79 | 37300 |
| 2025-08-05 | 9.53 | $28.64 | 56826 |
| 2025-08-04 | 9.84 | $28.86 | 67506 |
| 2025-08-01 | 9.94 | $28.71 | 69208 |
| 2025-07-31 | 10.06 | $29.40 | 65922 |
| 2025-07-30 | 10.46 | $29.59 | 72200 |
| 2025-07-29 | 10.70 | $29.93 | 46200 |
| 2025-07-28 | 10.42 | $30.22 | 70900 |
| 2025-07-25 | 10.13 | $30.36 | 81710 |
| 2025-07-24 | 9.82 | $29.03 | 78322 |
| 2025-07-23 | 10.04 | $29.65 | 109006 |
| 2025-07-22 | 10.41 | $29.48 | 76714 |
| 2025-07-21 | 10.93 | $29.35 | 79200 |
| 2025-07-18 | 11.48 | $29.21 | 64932 |
| 2025-07-17 | 12.02 | $29.26 | 69103 |
| 2025-07-16 | 12.45 | $28.96 | 99747 |
| 2025-07-15 | 12.80 | $28.76 | 73212 |
| 2025-07-14 | 13.41 | $29.90 | 79212 |
| 2025-07-11 | 13.76 | $29.61 | 76832 |
| 2025-07-10 | 13.80 | $30.15 | 63113 |
| 2025-07-09 | 13.40 | $30.00 | 75740 |
| 2025-07-08 | 12.98 | $30.01 | 76200 |
| 2025-07-07 | 12.85 | $29.96 | 97907 |
| 2025-07-03 | 12.70 | $30.21 | 67908 |
| 2025-07-02 | 12.48 | $29.92 | 166425 |
| 2025-07-01 | 12.74 | $29.61 | 88729 |
| 2025-06-30 | 13.07 | $28.70 | 112420 |
| 2025-06-27 | 13.75 | $29.07 | 1.2M |
| 2025-06-26 | 14.28 | $29.17 | 73123 |
| 2025-06-25 | 14.84 | $28.83 | 72400 |
| 2025-06-24 | 15.61 | $29.13 | 129146 |
| 2025-06-23 | 16.41 | $28.50 | 206229 |
| 2025-06-20 | 16.52 | $27.89 | 538441 |
| 2025-06-18 | 16.20 | $27.81 | 147800 |
| 2025-06-17 | 15.86 | $27.50 | 109700 |
| 2025-06-16 | 15.62 | $27.95 | 93948 |
| 2025-06-13 | 15.62 | $28.20 | 100400 |
| 2025-06-12 | 15.83 | $29.51 | 76234 |
| 2025-06-11 | 16.28 | $29.94 | 77400 |
| 2025-06-10 | 16.31 | $29.95 | 82509 |
| 2025-06-09 | 16.31 | $29.95 | 132531 |
| 2025-06-06 | 16.79 | $29.31 | 121700 |
| 2025-06-05 | 17.31 | $28.49 | 73100 |
| 2025-06-04 | 17.68 | $28.71 | 42200 |
| 2025-06-03 | 18.48 | $29.34 | 37434 |
| 2025-06-02 | 19.19 | $29.11 | 53442 |
| 2025-05-30 | 19.95 | $29.58 | 52100 |
| 2025-05-29 | 20.44 | $29.54 | 45600 |
| 2025-05-28 | 20.91 | $29.52 | 53338 |
| 2025-05-27 | 21.29 | $29.99 | 55026 |
| 2025-05-23 | 21.67 | $29.37 | 78418 |
| 2025-05-22 | 22.53 | $29.61 | 48600 |
| 2025-05-21 | 23.13 | $29.74 | 57330 |
| 2025-05-20 | 23.62 | $30.49 | 60131 |
| 2025-05-19 | 23.45 | $30.51 | 135412 |
| 2025-05-16 | 23.31 | $30.38 | 131500 |
| 2025-05-15 | 23.31 | $30.15 | 61440 |
| 2025-05-14 | 23.31 | $30.04 | 50300 |
| 2025-05-13 | 23.27 | $30.25 | 60500 |
| 2025-05-12 | 23.31 | $30.08 | 61334 |
| 2025-05-09 | 23.37 | $29.01 | 42221 |
| 2025-05-08 | 24.19 | $29.09 | 55639 |
| 2025-05-07 | 25.05 | $28.39 | 80300 |
| 2025-05-06 | 26.37 | $28.47 | 41218 |
| 2025-05-05 | 27.57 | $28.72 | 72704 |
| 2025-05-02 | 28.71 | $29.05 | 73000 |
| 2025-05-01 | 29.65 | $28.76 | 67409 |
| 2025-04-30 | 31.01 | $28.43 | 76700 |
| 2025-04-29 | 32.52 | $28.14 | 55700 |
| 2025-04-28 | 33.92 | $27.64 | 55700 |
| 2025-04-25 | 34.77 | $27.49 | 44800 |
| 2025-04-24 | 35.66 | $27.55 | 36500 |
| 2025-04-23 | 36.66 | $27.44 | 46233 |
| 2025-04-22 | 37.72 | $27.03 | 109200 |
| 2025-04-21 | 38.01 | $26.25 | 74300 |
| 2025-04-17 | 37.69 | $26.39 | 59741 |
| 2025-04-16 | 37.57 | $26.00 | 47104 |
| 2025-04-15 | 37.36 | $26.15 | 47600 |
| 2025-04-14 | 36.87 | $25.36 | 41940 |
| 2025-04-11 | 36.27 | $25.18 | 43700 |
| 2025-04-10 | 35.73 | $25.50 | 44030 |
| 2025-04-09 | 35.18 | $26.55 | 133500 |
| 2025-04-08 | 34.60 | $25.65 | 107514 |
| 2025-04-07 | 34.01 | $26.17 | 77000 |
| 2025-04-04 | 33.52 | $26.12 | 75000 |
| 2025-04-03 | 32.29 | $26.09 | 47906 |
| 2025-04-02 | 31.29 | $28.40 | 30935 |
| 2025-04-01 | 31.06 | $28.38 | 65728 |
| 2025-03-31 | 30.96 | $28.77 | 113827 |
| 2025-03-28 | 31.10 | $28.76 | 145217 |
| 2025-03-27 | 30.66 | $29.21 | 46400 |
| 2025-03-26 | 30.69 | $29.28 | 23800 |
| 2025-03-25 | 30.76 | $29.38 | 39709 |
| 2025-03-24 | 30.87 | $29.64 | 45400 |
| 2025-03-21 | 30.99 | $28.51 | 87000 |
| 2025-03-20 | 30.13 | $28.95 | 36743 |
| 2025-03-19 | 29.73 | $28.87 | 39100 |
| 2025-03-18 | 28.81 | $28.72 | 43328 |
| 2025-03-17 | 27.82 | $28.69 | 45840 |
| 2025-03-14 | 26.57 | $28.59 | 45100 |
| 2025-03-13 | 25.27 | $28.52 | 54838 |
| 2025-03-12 | 23.96 | $29.11 | 35549 |
| 2025-03-11 | 22.67 | $29.07 | 55116 |
| 2025-03-10 | 21.44 | $29.35 | 62700 |
| 2025-03-07 | 20.32 | $30.61 | 59900 |
| 2025-03-06 | 19.73 | $30.68 | 52720 |
| 2025-03-05 | 19.21 | $30.91 | 49825 |
| 2025-03-04 | 19.01 | $31.36 | 100404 |
| 2025-03-03 | 19.06 | $31.75 | 83200 |
| 2025-02-28 | 19.37 | $31.79 | 44100 |
| 2025-02-27 | 19.27 | $31.67 | 21500 |
| 2025-02-26 | 19.13 | $31.82 | 39948 |
| 2025-02-25 | 18.99 | $31.82 | 31900 |
| 2025-02-24 | 19.00 | $31.80 | 24925 |
| 2025-02-21 | 19.01 | $31.91 | 37201 |
| 2025-02-20 | 18.54 | $32.23 | 33737 |
| 2025-02-19 | 18.22 | $32.55 | 46300 |
| 2025-02-18 | 18.14 | $32.63 | 60700 |
| 2025-02-14 | 18.10 | $32.53 | 57800 |
| 2025-02-13 | 17.71 | $32.76 | 93500 |
| 2025-02-12 | 17.12 | $32.93 | 25900 |
| 2025-02-11 | 16.91 | $33.28 | 30646 |
| 2025-02-10 | 16.80 | $33.11 | 9900 |
| 2025-02-07 | 16.75 | $33.25 | 19700 |
| 2025-02-06 | 16.69 | $33.54 | 26838 |
| 2025-02-05 | 16.85 | $33.30 | 25516 |
| 2025-02-04 | 16.87 | $33.11 | 13900 |
| 2025-02-03 | 16.89 | $33.10 | 17752 |
| 2025-01-31 | 16.51 | $33.51 | 27233 |
| 2025-01-30 | 16.35 | $33.86 | 11700 |
| 2025-01-29 | 16.28 | $33.70 | 21428 |
| 2025-01-28 | 16.19 | $33.80 | 14641 |
| 2025-01-27 | 16.26 | $34.13 | 24540 |
| 2025-01-24 | 16.46 | $34.30 | 26200 |
| 2025-01-23 | 16.85 | $34.56 | 17744 |
| 2025-01-22 | 17.31 | $34.44 | 15900 |
| 2025-01-21 | 17.90 | $35.15 | 15443 |
| 2025-01-17 | 18.77 | $34.69 | 18050 |
| 2025-01-16 | 19.65 | $34.56 | 22800 |
| 2025-01-15 | 20.58 | $34.83 | 18500 |
| 2025-01-14 | 21.61 | $33.98 | 26124 |
| 2025-01-13 | 21.97 | $33.02 | 17840 |
| 2025-01-10 | 21.62 | $32.76 | 29500 |
| 2025-01-08 | 21.26 | $33.84 | 42812 |
| 2025-01-07 | 21.32 | $33.76 | 26841 |
| 2025-01-06 | 21.40 | $34.41 | 37200 |
| 2025-01-03 | 22.05 | $35.10 | 24500 |
| 2025-01-02 | 22.68 | $34.64 | 35100 |
| 2024-12-31 | 23.51 | $35.64 | 23800 |
| 2024-12-30 | 24.57 | $35.63 | 18421 |
| 2024-12-27 | 25.75 | $35.42 | 21026 |
| 2024-12-26 | 27.00 | $36.25 | 18900 |
| 2024-12-24 | 28.30 | $35.69 | 14300 |
| 2024-12-23 | 29.45 | $35.31 | 35400 |
| 2024-12-20 | 30.74 | $35.89 | 119500 |
| 2024-12-19 | 32.09 | $34.27 | 16345 |
| 2024-12-18 | 33.12 | $34.63 | 39800 |
| 2024-12-17 | 34.26 | $36.26 | 26000 |
| 2024-12-16 | 35.49 | $36.59 | 19600 |
| 2024-12-13 | 36.46 | $36.56 | 15831 |
| 2024-12-12 | 37.42 | $37.04 | 17319 |
| 2024-12-11 | 38.00 | $37.52 | 21616 |
| 2024-12-10 | 38.13 | $37.36 | 26145 |
| 2024-12-09 | 38.34 | $37.19 | 24100 |
| 2024-12-06 | 38.40 | $37.51 | 29600 |
| 2024-12-05 | 38.20 | $37.71 | 19600 |
| 2024-12-04 | 38.06 | $37.10 | 18300 |
| 2024-12-03 | 38.17 | $37.04 | 22313 |
| 2024-12-02 | 38.29 | $37.25 | 26700 |
| 2024-11-29 | 37.89 | $37.48 | 9100 |
| 2024-11-27 | 37.47 | $37.27 | 16300 |
| 2024-11-26 | 37.20 | $36.83 | 17125 |
| 2024-11-25 | 37.03 | $36.71 | 28107 |
| 2024-11-22 | 36.45 | $36.75 | 37000 |
| 2024-11-21 | 35.95 | $36.50 | 60100 |
| 2024-11-20 | 35.59 | $35.83 | 13800 |
| 2024-11-19 | 35.48 | $35.88 | 19745 |
| 2024-11-18 | 35.38 | $35.43 | 32828 |
| 2024-11-15 | 35.07 | $35.54 | 33800 |
| 2024-11-14 | 34.74 | $35.59 | 28300 |
| 2024-11-13 | 34.35 | $35.87 | 33835 |
| 2024-11-12 | 33.71 | $36.00 | 35400 |
| 2024-11-11 | 32.87 | $35.90 | 28818 |
| 2024-11-08 | 31.99 | $35.50 | 24500 |
| 2024-11-07 | 31.14 | $35.37 | 31000 |
| 2024-11-06 | 30.25 | $35.86 | 71131 |
| 2024-11-05 | 28.76 | $32.99 | 30415 |
| 2024-11-04 | 28.26 | $32.60 | 37200 |
| 2024-11-01 | 27.75 | $32.98 | 32204 |
| 2024-10-31 | 26.89 | $33.17 | 26445 |
| 2024-10-30 | 26.13 | $33.19 | 20712 |
| 2024-10-29 | 25.40 | $32.91 | 32300 |
| 2024-10-28 | 24.64 | $33.08 | 29348 |
| 2024-10-25 | 23.56 | $33.18 | 35601 |
| 2024-10-24 | 22.22 | $33.86 | 102149 |
| 2024-10-23 | 21.01 | $31.04 | 30109 |
| 2024-10-22 | 20.97 | $31.00 | 33930 |
| 2024-10-21 | 20.61 | $30.92 | 27600 |
| 2024-10-18 | 20.20 | $31.84 | 45329 |
| 2024-10-17 | 19.34 | $31.84 | 37907 |
| 2024-10-16 | 18.69 | $31.43 | 48246 |
| 2024-10-15 | 18.23 | $30.90 | 49647 |
| 2024-10-14 | 17.91 | $30.49 | 25821 |
| 2024-10-11 | 17.89 | $30.60 | 36100 |
| 2024-10-10 | 17.87 | $29.17 | 23600 |
| 2024-10-09 | 18.75 | $29.23 | 21503 |
| 2024-10-08 | 19.66 | $29.22 | 34600 |
| 2024-10-07 | 20.57 | $29.14 | 13400 |
| 2024-10-04 | 21.52 | $29.44 | 27200 |
| 2024-10-03 | 22.27 | $29.69 | 15906 |
| 2024-10-02 | 22.81 | $29.99 | 18135 |
| 2024-10-01 | 23.34 | $30.03 | 29500 |
| 2024-09-30 | 23.66 | $30.91 | 44300 |
| 2024-09-27 | 23.45 | $30.66 | 32000 |
| 2024-09-26 | 23.34 | $30.69 | 23600 |
| 2024-09-25 | 23.33 | $30.50 | 27019 |
| 2024-09-24 | 23.35 | $30.82 | 30600 |
| 2024-09-23 | 22.91 | $31.51 | 30603 |
| 2024-09-20 | 22.03 | $31.70 | 263500 |
| 2024-09-19 | 21.00 | $31.92 | 43238 |
| 2024-09-18 | 19.92 | $30.90 | 43000 |
| 2024-09-17 | 19.24 | $30.91 | 70426 |
| 2024-09-16 | 18.53 | $30.19 | 48840 |
| 2024-09-13 | 18.14 | $29.99 | 20000 |
| 2024-09-12 | 17.86 | $30.00 | 17000 |
| 2024-09-11 | 17.56 | $30.12 | 15800 |
| 2024-09-10 | 17.46 | $30.21 | 23849 |
| 2024-09-09 | 17.36 | $30.42 | 24000 |
| 2024-09-06 | 17.06 | $30.21 | 23435 |
| 2024-09-05 | 16.74 | $30.70 | 31400 |
| 2024-09-04 | 16.02 | $30.71 | 46717 |
| 2024-09-03 | 15.15 | $31.19 | 72400 |
| 2024-08-30 | 14.06 | $31.15 | 66710 |
| 2024-08-29 | 12.95 | $30.48 | 94911 |
| 2024-08-28 | 12.11 | $29.65 | 26100 |
| 2024-08-27 | 11.40 | $30.00 | 39000 |
| 2024-08-26 | 10.44 | $30.02 | 77500 |
| 2024-08-23 | 9.64 | $29.33 | 47831 |
| 2024-08-22 | 8.94 | $27.91 | 16610 |
| 2024-08-21 | 8.90 | $27.75 | 10527 |
| 2024-08-20 | 8.94 | $27.71 | 4811 |
| 2024-08-19 | 8.87 | $27.68 | 19500 |
| 2024-08-16 | 8.95 | $27.47 | 19641 |
| 2024-08-15 | 9.05 | $27.37 | 23648 |
| 2024-08-14 | 9.14 | $26.77 | 7100 |
| 2024-08-13 | 9.36 | $26.82 | 7000 |
| 2024-08-12 | 9.59 | $26.60 | 14700 |
| 2024-08-09 | 9.83 | $26.80 | 7023 |
| 2024-08-08 | 10.15 | $26.84 | 9727 |
| 2024-08-07 | 10.38 | $26.56 | 11327 |
| 2024-08-06 | 10.63 | $26.48 | 16800 |
| 2024-08-05 | 10.80 | $26.36 | 18900 |
| 2024-08-02 | 10.98 | $27.09 | 23200 |
| 2024-08-01 | 11.50 | $27.48 | 21700 |
| 2024-07-31 | 11.95 | $27.50 | 43814 |
| 2024-07-30 | 12.35 | $27.33 | 19510 |
| 2024-07-29 | 12.85 | $27.20 | 25913 |
| 2024-07-26 | 13.39 | $26.98 | 22308 |
| 2024-07-25 | 14.04 | $25.58 | 80046 |
| 2024-07-24 | 14.72 | $29.76 | 22100 |
| 2024-07-23 | 13.84 | $30.72 | 11200 |
| 2024-07-22 | 12.93 | $27.66 | 11100 |
| 2024-07-19 | 12.87 | $27.48 | 7700 |
| 2024-07-18 | 12.62 | $27.60 | 30900 |
| 2024-07-17 | 12.28 | $28.39 | 17831 |
| 2024-07-16 | 11.74 | $31.45 | 12500 |
| 2024-07-15 | 10.52 | $29.15 | 9800 |
| 2024-07-12 | 9.96 | $26.48 | 12239 |
| 2024-07-11 | 9.43 | $28.70 | 10900 |
| 2024-07-10 | 8.98 | $26.60 | 3600 |
| 2024-07-09 | 9.41 | $25.94 | 2720 |
| 2024-07-08 | 9.60 | $25.67 | 10636 |
| 2024-07-05 | 9.65 | $25.12 | 36615 |
| 2024-07-03 | 9.75 | $28.68 | 1500 |
| 2024-07-02 | 9.12 | $28.70 | 4000 |
| 2024-07-01 | 8.59 | $27.90 | 11134 |
| 2024-06-28 | 8.21 | $28.65 | 77613 |
| 2024-06-27 | 7.80 | $27.28 | 9914 |
| 2024-06-26 | 8.10 | $26.51 | 10707 |
| 2024-06-25 | 8.50 | $26.52 | 3700 |
| 2024-06-24 | 8.71 | $27.09 | 5515 |
| 2024-06-21 | 8.93 | $26.25 | 19800 |
| 2024-06-20 | 8.96 | $26.23 | 8800 |
| 2024-06-18 | 8.68 | $26.02 | 12000 |
| 2024-06-17 | 8.69 | $25.98 | 4724 |
| 2024-06-14 | 8.63 | $25.76 | 4300 |
| 2024-06-13 | 8.56 | $26.21 | 3900 |
| 2024-06-12 | 8.78 | $26.16 | 10000 |
| 2024-06-11 | 9.01 | $26.35 | 9300 |
| 2024-06-10 | 9.28 | $26.24 | 8021 |
| 2024-06-07 | 9.60 | $25.78 | 3400 |
| 2024-06-06 | 10.03 | $25.60 | 3000 |
| 2024-06-05 | 9.98 | $25.73 | 3544 |
| 2024-06-04 | 9.91 | $24.73 | 3700 |
| 2024-06-03 | 10.32 | $25.41 | 5400 |
| 2024-05-31 | 10.75 | $24.68 | 12144 |
| 2024-05-30 | 10.98 | $25.90 | 40700 |
| 2024-05-29 | 11.48 | $25.29 | 6100 |
| 2024-05-28 | 11.82 | $25.75 | 7700 |
| 2024-05-24 | 12.16 | $25.50 | 8749 |
| 2024-05-23 | 12.39 | $24.75 | 15800 |
| 2024-05-22 | 12.63 | $27.17 | 14514 |
| 2024-05-21 | 11.86 | $27.63 | 3024 |
| 2024-05-20 | 11.16 | $27.61 | 5300 |
| 2024-05-17 | 10.33 | $28.19 | 6400 |
| 2024-05-16 | 9.46 | $27.30 | 4600 |
| 2024-05-15 | 8.93 | $26.64 | 5100 |
| 2024-05-14 | 8.69 | $25.50 | 3500 |
| 2024-05-13 | 9.08 | $25.30 | 1842 |
| 2024-05-10 | 9.50 | $25.35 | 2232 |
| 2024-05-09 | 9.94 | $24.89 | 7700 |
| 2024-05-08 | 10.26 | $25.10 | 3407 |
| 2024-05-07 | 10.54 | $25.17 | 45114 |
| 2024-05-06 | 10.81 | $25.75 | 4400 |
| 2024-05-03 | 11.06 | $25.74 | 2900 |
| 2024-05-02 | 11.57 | $25.45 | 8500 |
| 2024-05-01 | 12.10 | $25.78 | 5500 |
| 2024-04-30 | 12.61 | $24.86 | 8300 |
| 2024-04-29 | 12.97 | $25.04 | 4300 |
| 2024-04-26 | 13.55 | $24.40 | 5020 |
| 2024-04-25 | 14.17 | $23.77 | 10645 |
| 2024-04-24 | 14.43 | $24.06 | 6400 |
| 2024-04-23 | 14.97 | $25.17 | 3500 |
| 2024-04-22 | 15.70 | $24.16 | 7134 |
| 2024-04-19 | 15.73 | $24.11 | 5740 |
| 2024-04-18 | 15.53 | $22.70 | 9209 |
| 2024-04-17 | 15.03 | $23.48 | 5100 |
| 2024-04-16 | 14.64 | $23.39 | 5944 |
| 2024-04-15 | 14.23 | $22.71 | 8925 |
| 2024-04-12 | 13.79 | $22.19 | 3100 |
| 2024-04-11 | 12.71 | $22.79 | 19643 |
| 2024-04-10 | 11.58 | $22.50 | 14800 |
| 2024-04-09 | 10.54 | $25.39 | 1807 |
| 2024-04-08 | 10.85 | $25.25 | 8200 |
| 2024-04-05 | 11.19 | $25.26 | 11442 |
| 2024-04-04 | 11.66 | $26.30 | 5638 |
| 2024-04-03 | 12.15 | $26.29 | 10447 |
| 2024-04-02 | 12.38 | $26.40 | 5310 |
| 2024-04-01 | 13.01 | $26.80 | 17800 |
| 2024-03-28 | 13.18 | $27.35 | 10100 |
| 2024-03-27 | 13.53 | $26.48 | 8700 |
| 2024-03-26 | 13.86 | $25.14 | 4488 |
| 2024-03-25 | 13.75 | $25.40 | 2500 |
| 2024-03-22 | 13.76 | $25.40 | 4400 |
| 2024-03-21 | 13.77 | $25.90 | 14413 |
| 2024-03-20 | 14.02 | $26.30 | 5109 |
| 2024-03-19 | 14.61 | $25.74 | 3500 |
| 2024-03-18 | 14.88 | $25.55 | 14200 |
| 2024-03-15 | 15.17 | $26.61 | 48825 |
| 2024-03-14 | 15.48 | $26.20 | 21100 |
| 2024-03-13 | 15.62 | $26.52 | 9600 |
| 2024-03-12 | 15.20 | $26.27 | 5800 |
| 2024-03-11 | 14.73 | $26.70 | 3000 |
| 2024-03-08 | 13.82 | $26.30 | 6900 |
| 2024-03-07 | 13.08 | $26.40 | 10002 |
| 2024-03-06 | 12.40 | $26.12 | 14418 |
| 2024-03-05 | 11.69 | $27.52 | 12212 |
| 2024-03-04 | 10.93 | $26.32 | 3000 |
| 2024-03-01 | 10.95 | $26.17 | 4100 |
| 2024-02-29 | 11.01 | $26.61 | 4900 |
| 2024-02-28 | 11.07 | $26.10 | 6300 |
| 2024-02-27 | 11.52 | $26.11 | 4800 |
| 2024-02-26 | 11.97 | $26.15 | 2527 |
| 2024-02-23 | 12.45 | $26.15 | 2800 |
| 2024-02-22 | 12.91 | $26.40 | 5400 |
| 2024-02-21 | 13.58 | $26.22 | 4413 |
| 2024-02-20 | 14.19 | $26.10 | 7600 |
| 2024-02-16 | 14.84 | $26.64 | 5000 |
| 2024-02-15 | 15.52 | $27.48 | 16103 |
| 2024-02-14 | 16.28 | $26.64 | 9000 |
| 2024-02-13 | 17.08 | $26.16 | 33448 |
| 2024-02-12 | 17.37 | $27.23 | 14000 |
| 2024-02-09 | 18.26 | $26.45 | 18919 |
| 2024-02-08 | 18.66 | $25.51 | 8700 |
| 2024-02-07 | 19.21 | $25.83 | 26024 |
| 2024-02-06 | 19.57 | $26.60 | 23615 |
| 2024-02-05 | 20.33 | $27.35 | 50609 |
| 2024-02-02 | 21.13 | $26.65 | 21238 |
| 2024-02-01 | 21.78 | $26.42 | 30900 |
| 2024-01-31 | 22.38 | $26.68 | 34200 |
| 2024-01-30 | 23.49 | $28.09 | 29300 |
| 2024-01-29 | 24.40 | $28.14 | 56800 |
| 2024-01-26 | 24.94 | $29.70 | 21400 |
| 2024-01-25 | 25.08 | $29.49 | 23634 |
| 2024-01-24 | 25.29 | $28.88 | 8600 |
| 2024-01-23 | 25.57 | $28.70 | 3243 |
| 2024-01-22 | 26.16 | $28.07 | 6500 |
| 2024-01-19 | 27.12 | $26.86 | 7228 |
| 2024-01-18 | 28.32 | $26.59 | 9547 |
| 2024-01-17 | 29.65 | $26.55 | 23906 |
| 2024-01-16 | 30.79 | $27.12 | 8706 |
| 2024-01-12 | 32.36 | $26.91 | 5500 |
| 2024-01-11 | 33.95 | $26.70 | 8400 |
| 2024-01-10 | 35.18 | $26.96 | 13710 |
| 2024-01-09 | 36.48 | $27.34 | 8900 |
| 2024-01-08 | 38.31 | $27.91 | 5133 |
| 2024-01-05 | 39.98 | $28.23 | 43200 |
| 2024-01-04 | 41.73 | $28.76 | 15840 |
| 2024-01-03 | 43.58 | $29.02 | 42500 |
| 2024-01-02 | 44.80 | $30.37 | 28138 |
| 2023-12-29 | 45.68 | $29.30 | 20728 |
| 2023-12-28 | 46.61 | $30.94 | 12626 |
| 2023-12-27 | 45.96 | $31.51 | 21031 |
| 2023-12-26 | 45.03 | $31.77 | 21300 |
| 2023-12-22 | 44.10 | $30.99 | 9906 |
| 2023-12-21 | 43.36 | $30.83 | 13300 |
| 2023-12-20 | 42.60 | $30.40 | 19825 |
| 2023-12-19 | 41.78 | $30.65 | 38807 |
| 2023-12-18 | 40.92 | $30.36 | 62610 |
| 2023-12-15 | 40.02 | $31.07 | 109900 |
| 2023-12-14 | 39.07 | $29.10 | 34229 |
| 2023-12-13 | 38.34 | $29.95 | 26300 |
| 2023-12-12 | 37.56 | $27.20 | 10500 |
| 2023-12-11 | 37.30 | $27.35 | 9505 |
| 2023-12-08 | 36.52 | $27.88 | 18116 |
| 2023-12-07 | 35.76 | $28.00 | 13406 |
| 2023-12-06 | 35.10 | $27.20 | 12200 |
| 2023-12-05 | 34.66 | $26.68 | 9500 |
| 2023-12-04 | 34.36 | $26.76 | 20830 |
| 2023-12-01 | 34.04 | $25.73 | 19445 |
| 2023-11-30 | 34.10 | $25.01 | 5216 |
| 2023-11-29 | 33.41 | $25.30 | 5236 |
| 2023-11-28 | 32.69 | $24.72 | 6707 |
| 2023-11-27 | 32.07 | $24.58 | 15000 |
| 2023-11-24 | 31.42 | $25.17 | 4100 |
| 2023-11-22 | 30.44 | $25.25 | 11442 |
| 2023-11-21 | 29.48 | $25.21 | 20000 |
| 2023-11-20 | 28.45 | $25.24 | 7200 |
| 2023-11-17 | 27.41 | $25.38 | 32030 |
| 2023-11-16 | 26.31 | $24.10 | 10213 |
| 2023-11-15 | 25.55 | $24.45 | 19137 |
| 2023-11-14 | 24.72 | $24.76 | 36100 |
| 2023-11-13 | 23.84 | $22.41 | 21025 |
| 2023-11-10 | 23.50 | $22.39 | 10619 |
| 2023-11-09 | 23.36 | $22.11 | 10000 |
| 2023-11-08 | 23.35 | $22.05 | 8240 |
| 2023-11-07 | 23.08 | $22.51 | 10616 |
| 2023-11-06 | 22.58 | $22.02 | 5279 |
| 2023-11-03 | 22.21 | $21.97 | 28400 |
| 2023-11-02 | 21.81 | $20.70 | 29600 |
| 2023-11-01 | 22.04 | $18.80 | 13500 |
| 2023-10-31 | 23.14 | $18.87 | 8600 |
| 2023-10-30 | 24.35 | $19.04 | 8300 |
| 2023-10-27 | 25.45 | $18.91 | 4900 |
| 2023-10-26 | 26.77 | $19.30 | 15026 |
| 2023-10-25 | 28.16 | $18.40 | 26300 |
| 2023-10-24 | 29.08 | $17.51 | 14629 |
| 2023-10-23 | 29.30 | $16.85 | 29600 |
| 2023-10-20 | 28.74 | $16.37 | 23918 |
| 2023-10-19 | 28.34 | $16.76 | 14031 |
| 2023-10-18 | 28.13 | $16.84 | 28300 |
| 2023-10-17 | 27.88 | $17.14 | 18840 |
| 2023-10-16 | 27.72 | $17.00 | 27431 |
| 2023-10-13 | 27.33 | $16.67 | 28016 |
| 2023-10-12 | 26.80 | $16.24 | 60719 |
| 2023-10-11 | 26.31 | $17.26 | 32200 |
| 2023-10-10 | 26.22 | $18.31 | 43405 |
| 2023-10-09 | 26.14 | $17.60 | 16236 |
| 2023-10-06 | 25.73 | $18.09 | 27400 |
| 2023-10-05 | 25.33 | $18.33 | 30738 |
| 2023-10-04 | 25.20 | $18.42 | 49200 |
| 2023-10-03 | 25.07 | $18.89 | 63200 |
| 2023-10-02 | 24.68 | $18.96 | 16100 |
| 2023-09-29 | 24.27 | $19.64 | 31728 |
| 2023-09-28 | 24.27 | $20.35 | 24130 |
| 2023-09-27 | 23.42 | $21.01 | 22207 |
| 2023-09-26 | 22.78 | $22.03 | 11500 |
| 2023-09-25 | 22.51 | $22.46 | 11931 |
| 2023-09-22 | 22.49 | $22.76 | 10225 |
| 2023-09-21 | 22.73 | $23.61 | 6300 |
| 2023-09-20 | 23.35 | $23.79 | 4400 |
| 2023-09-19 | 24.01 | $23.30 | 10100 |
| 2023-09-18 | 24.27 | $22.91 | 7103 |
| 2023-09-15 | 24.30 | $23.39 | 40700 |
| 2023-09-14 | 24.32 | $22.87 | 5600 |
| 2023-09-13 | 23.49 | $22.61 | 8604 |
| 2023-09-12 | 22.82 | $23.20 | 2110 |
| 2023-09-11 | 22.26 | $23.28 | 4820 |
| 2023-09-08 | 21.67 | $22.83 | 3700 |
| 2023-09-07 | 21.14 | $23.35 | 37000 |
| 2023-09-06 | 20.58 | $22.80 | 5831 |
| 2023-09-05 | 19.87 | $24.25 | 4327 |
| 2023-09-01 | 19.72 | $24.38 | 5320 |
| 2023-08-31 | 19.56 | $24.04 | 9500 |
| 2023-08-30 | 19.53 | $25.24 | 3300 |
| 2023-08-29 | 19.84 | $25.03 | 4821 |
| 2023-08-28 | 20.02 | $23.55 | 5640 |
| 2023-08-25 | 19.01 | $23.20 | 2720 |
| 2023-08-24 | 17.61 | $23.18 | 6506 |
| 2023-08-23 | 16.13 | $23.21 | 6200 |
| 2023-08-22 | 15.41 | $23.32 | 5432 |
| 2023-08-21 | 14.89 | $24.12 | 3040 |
| 2023-08-18 | 14.64 | $24.30 | 4580 |
| 2023-08-17 | 14.74 | $24.05 | 5233 |
| 2023-08-16 | 14.84 | $24.30 | 5032 |
| 2023-08-15 | 15.04 | $24.30 | 2929 |
| 2023-08-14 | 15.26 | $24.55 | 5329 |
| 2023-08-11 | 15.05 | $25.17 | 4219 |
| 2023-08-10 | 15.35 | $25.07 | 5500 |
| 2023-08-09 | 15.52 | $24.73 | 4700 |
| 2023-08-08 | 15.63 | $24.81 | 4229 |
| 2023-08-07 | 16.37 | $24.60 | 5700 |
| 2023-08-04 | 17.15 | $24.65 | 2900 |
| 2023-08-03 | 17.35 | $24.83 | 7505 |
| 2023-08-02 | 17.66 | $24.30 | 9900 |
| 2023-08-01 | 18.25 | $23.95 | 4911 |
| 2023-07-31 | 18.60 | $24.25 | 12900 |
| 2023-07-28 | 18.95 | $23.99 | 17900 |
| 2023-07-27 | 18.67 | $23.75 | 28932 |
| 2023-07-26 | 18.85 | $23.51 | 9300 |
| 2023-07-25 | 18.94 | $23.47 | 10022 |
| 2023-07-24 | 19.04 | $23.44 | 5416 |
| 2023-07-21 | 18.92 | $23.40 | 16600 |
| 2023-07-20 | 18.84 | $22.94 | 12319 |
| 2023-07-19 | 19.15 | $22.10 | 19320 |
| 2023-07-18 | 20.01 | $21.98 | 12500 |
| 2023-07-17 | 20.91 | $21.75 | 4300 |
| 2023-07-14 | 20.88 | $21.69 | 4404 |
| 2023-07-13 | 20.85 | $21.87 | 16917 |
| 2023-07-12 | 21.04 | $21.90 | 6700 |
| 2023-07-11 | 21.38 | $22.20 | 6600 |
| 2023-07-10 | 21.74 | $22.37 | 6012 |
| 2023-07-07 | 22.50 | $22.19 | 41212 |
| 2023-07-06 | 22.91 | $22.23 | 21010 |
| 2023-07-05 | 22.67 | $22.42 | 6500 |
| 2023-07-03 | 22.97 | $23.00 | 10000 |
| 2023-06-30 | 23.58 | $23.00 | 15300 |
| 2023-06-29 | 24.38 | $23.23 | 12600 |
| 2023-06-28 | 25.40 | $23.19 | 16600 |
| 2023-06-27 | 26.48 | $23.00 | 17727 |
| 2023-06-26 | 27.61 | $23.50 | 33543 |
| 2023-06-23 | 28.93 | $23.34 | 798300 |
| 2023-06-22 | 30.33 | $23.90 | 32012 |
| 2023-06-21 | 30.66 | $24.03 | 37165 |
| 2023-06-20 | 30.97 | $24.34 | 24300 |
| 2023-06-16 | 30.99 | $24.30 | 27105 |
| 2023-06-15 | 30.99 | $24.32 | 15903 |
| 2023-06-14 | 31.11 | $24.15 | 14500 |
| 2023-06-13 | 31.44 | $24.31 | 13120 |
| 2023-06-12 | 31.78 | $24.00 | 17340 |
| 2023-06-09 | 32.56 | $23.76 | 14000 |
| 2023-06-08 | 33.22 | $23.69 | 18647 |
| 2023-06-07 | 34.14 | $22.39 | 20400 |
| 2023-06-06 | 35.73 | $21.55 | 11600 |
| 2023-06-05 | 36.34 | $21.15 | 10329 |
| 2023-06-02 | 36.48 | $21.23 | 18800 |
| 2023-06-01 | 36.62 | $20.95 | 5500 |
| 2023-05-31 | 36.52 | $20.85 | 5100 |
| 2023-05-30 | 35.89 | $20.70 | 9900 |
| 2023-05-26 | 35.22 | $20.96 | 3047 |
| 2023-05-25 | 34.69 | $20.67 | 3300 |
| 2023-05-24 | 34.03 | $20.83 | 3000 |
| 2023-05-23 | 33.37 | $20.79 | 9905 |
| 2023-05-22 | 32.71 | $20.80 | 6424 |
| 2023-05-19 | 32.01 | $20.92 | 13500 |
| 2023-05-18 | 31.47 | $21.07 | 10824 |
| 2023-05-17 | 30.77 | $21.17 | 7200 |
| 2023-05-16 | 30.17 | $21.13 | 5144 |
| 2023-05-15 | 29.33 | $20.94 | 4600 |
| 2023-05-12 | 28.58 | $21.15 | 6741 |
| 2023-05-11 | 27.78 | $21.25 | 2600 |
| 2023-05-10 | 26.99 | $21.29 | 16000 |
| 2023-05-09 | 26.16 | $21.22 | 10700 |
| 2023-05-08 | 25.28 | $21.58 | 4400 |
| 2023-05-05 | 24.75 | $21.60 | 16643 |
| 2023-05-04 | 24.18 | $21.55 | 15800 |
| 2023-05-03 | 22.65 | $21.54 | 12104 |
| 2023-05-02 | 21.06 | $22.60 | 6737 |
| 2023-05-01 | 19.69 | $24.15 | 1934 |
| 2023-04-28 | 19.03 | $24.23 | 13945 |
| 2023-04-27 | 18.64 | $24.50 | 2447 |
| 2023-04-26 | 18.16 | $24.21 | 21000 |
| 2023-04-25 | 17.66 | $24.77 | 7231 |
| 2023-04-24 | 17.86 | $25.04 | 7800 |
| 2023-04-21 | 18.10 | $25.20 | 8000 |
| 2023-04-20 | 18.91 | $25.40 | 6100 |
| 2023-04-19 | 19.77 | $25.20 | 5202 |
| 2023-04-18 | 19.94 | $25.28 | 8800 |
| 2023-04-17 | 20.36 | $25.64 | 8200 |
| 2023-04-14 | 21.17 | $25.68 | 8500 |
| 2023-04-13 | 22.04 | $25.75 | 6200 |
| 2023-04-12 | 22.88 | $25.69 | 9800 |
| 2023-04-11 | 23.72 | $25.66 | 15600 |
| 2023-04-10 | 24.89 | $25.97 | 6101 |
| 2023-04-06 | 25.69 | $25.40 | 5000 |
| 2023-04-05 | 26.65 | $25.16 | 8700 |
| 2023-04-04 | 27.08 | $25.46 | 6233 |
| 2023-04-03 | 27.75 | $25.77 | 6713 |
| 2023-03-31 | 28.53 | $25.24 | 16201 |
| 2023-03-30 | 29.36 | $25.28 | 8802 |
| 2023-03-29 | 29.16 | $25.46 | 12428 |
| 2023-03-28 | 28.96 | $25.66 | 10211 |
| 2023-03-27 | 29.05 | $25.82 | 6416 |
| 2023-03-24 | 29.27 | $25.82 | 14025 |
| 2023-03-23 | 29.50 | $25.95 | 17311 |
| 2023-03-22 | 29.33 | $25.70 | 17808 |
| 2023-03-21 | 29.14 | $26.35 | 3127 |
| 2023-03-20 | 29.54 | $26.29 | 13300 |
| 2023-03-17 | 29.95 | $26.40 | 8200 |
| 2023-03-16 | 30.62 | $26.75 | 9830 |
| 2023-03-15 | 31.34 | $26.15 | 17100 |
| 2023-03-14 | 31.17 | $26.31 | 13737 |
| 2023-03-13 | 31.77 | $26.96 | 10847 |
| 2023-03-10 | 32.40 | $27.80 | 12730 |
| 2023-03-09 | 33.81 | $28.00 | 15300 |
| 2023-03-08 | 35.17 | $28.30 | 12900 |
| 2023-03-07 | 35.85 | $28.35 | 24100 |
| 2023-03-06 | 35.96 | $28.36 | 7426 |
| 2023-03-03 | 36.06 | $28.70 | 11600 |
| 2023-03-02 | 36.02 | $28.60 | 2900 |
| 2023-03-01 | 36.34 | $28.71 | 5900 |
| 2023-02-28 | 36.68 | $28.44 | 2814 |
| 2023-02-27 | 37.14 | $28.29 | 1800 |
| 2023-02-24 | 37.87 | $28.35 | 7400 |
| 2023-02-23 | 38.65 | $28.28 | 1346 |
| 2023-02-22 | 39.18 | $28.30 | 21200 |
| 2023-02-21 | 39.73 | $28.33 | 2100 |
| 2023-02-17 | 40.67 | $28.34 | 3214 |
| 2023-02-16 | 41.53 | $28.27 | 16900 |
| 2023-02-15 | 42.43 | $28.29 | 12400 |
| 2023-02-14 | 42.88 | $28.53 | 9500 |
| 2023-02-13 | 43.26 | $28.39 | 4900 |
| 2023-02-10 | 43.44 | $28.21 | 6622 |
| 2023-02-09 | 43.80 | $28.02 | 15400 |
| 2023-02-08 | 44.19 | $28.28 | 8500 |
| 2023-02-07 | 44.75 | $28.38 | 3500 |
| 2023-02-06 | 44.96 | $28.31 | 2700 |
| 2023-02-03 | 45.10 | $28.55 | 8200 |
| 2023-02-02 | 45.25 | $28.87 | 6700 |
| 2023-02-01 | 45.41 | $28.44 | 9419 |
| 2023-01-31 | 45.18 | $28.84 | 8300 |
| 2023-01-30 | 44.94 | $28.38 | 8225 |
| 2023-01-27 | 44.93 | $28.30 | 6700 |
| 2023-01-26 | 44.91 | $28.30 | 6400 |
| 2023-01-25 | 44.69 | $28.26 | 22625 |
| 2023-01-24 | 44.49 | $27.74 | 3843 |
| 2023-01-23 | 44.35 | $27.75 | 6500 |
| 2023-01-20 | 44.20 | $27.76 | 10900 |
| 2023-01-19 | 44.04 | $27.70 | 8700 |
| 2023-01-18 | 43.93 | $27.98 | 13240 |
| 2023-01-17 | 43.82 | $28.00 | 1817 |
| 2023-01-13 | 42.83 | $28.16 | 6302 |
| 2023-01-12 | 41.80 | $28.01 | 4500 |
| 2023-01-11 | 40.85 | $28.05 | 7800 |
| 2023-01-10 | 39.82 | $28.17 | 4700 |
| 2023-01-09 | 38.89 | $28.40 | 8800 |
| 2023-01-06 | 37.91 | $27.75 | 7000 |
| 2023-01-05 | 37.09 | $27.90 | 926 |
| 2023-01-04 | 35.98 | $28.00 | 12900 |
| 2023-01-03 | 34.82 | $28.02 | 12922 |
| 2022-12-30 | 33.05 | $29.00 | 17613 |
| 2022-12-29 | 31.18 | $27.80 | 3900 |
| 2022-12-28 | 29.44 | $27.68 | 3306 |
| 2022-12-27 | 27.61 | $27.29 | 24126 |
| 2022-12-23 | 25.69 | $27.20 | 4733 |
| 2022-12-22 | 24.38 | $26.79 | 6432 |
| 2022-12-21 | 23.15 | $26.55 | 11540 |
| 2022-12-20 | 21.87 | $25.76 | 6543 |
| 2022-12-19 | 21.00 | $25.26 | 6910 |
| 2022-12-16 | 20.30 | $24.75 | 8700 |
| 2022-12-15 | 19.64 | $25.00 | 2000 |
| 2022-12-14 | 19.09 | $24.90 | 3449 |
| 2022-12-13 | 18.51 | $25.25 | 17700 |
| 2022-12-12 | 17.39 | $25.51 | 7309 |
| 2022-12-09 | 16.52 | $25.07 | 11600 |
| 2022-12-08 | 15.92 | $24.30 | 4000 |
| 2022-12-07 | 15.57 | $24.26 | 6122 |
| 2022-12-06 | 15.30 | $24.15 | 8900 |
| 2022-12-05 | 15.02 | $24.10 | 6700 |
| 2022-12-02 | 14.72 | $24.14 | 6326 |
| 2022-12-01 | 14.73 | $23.53 | 18023 |
| 2022-11-30 | 14.74 | $22.70 | 13700 |
| 2022-11-29 | 15.26 | $22.11 | 38308 |
| 2022-11-28 | 15.40 | $21.50 | 12800 |
| 2022-11-25 | 14.98 | $21.89 | 2812 |
| 2022-11-23 | 15.01 | $22.05 | 18600 |
| 2022-11-22 | 15.03 | $22.41 | 11121 |
| 2022-11-21 | 15.58 | $22.50 | 71247 |
| 2022-11-18 | 16.16 | $22.70 | 1002 |
| 2022-11-17 | 16.64 | $22.79 | 6519 |
| 2022-11-16 | 17.15 | $22.85 | 1620 |
| 2022-11-15 | 17.69 | $22.50 | 28806 |
| 2022-11-14 | 18.58 | $22.40 | 2300 |
| 2022-11-11 | 19.52 | $22.40 | 8404 |
| 2022-11-10 | 20.51 | $22.69 | 3400 |
| 2022-11-09 | 21.15 | $22.50 | 3800 |
| 2022-11-08 | 22.22 | $22.55 | 5311 |
| 2022-11-07 | 23.38 | $22.68 | 1310 |
| 2022-11-04 | 24.45 | $22.75 | 625 |
| 2022-11-03 | 25.15 | $22.40 | 806 |
| 2022-11-02 | 26.13 | $22.31 | 2850 |
| 2022-11-01 | 26.84 | $22.02 | 1432 |
| 2022-10-31 | 27.93 | $22.12 | 4036 |
| 2022-10-28 | 29.02 | $22.75 | 2437 |
| 2022-10-27 | 30.16 | $23.24 | 340 |
| 2022-10-26 | 29.94 | $22.82 | 1940 |
| 2022-10-25 | 29.97 | $22.05 | 1500 |
| 2022-10-24 | 30.24 | $22.25 | — |
| 2022-10-21 | 30.24 | $22.25 | 1900 |
| 2022-10-20 | 30.23 | $22.15 | 2004 |
| 2022-10-19 | 30.05 | $22.06 | 1541 |
| 2022-10-18 | 29.99 | $22.45 | 10203 |
| 2022-10-17 | 29.93 | $21.64 | 1643 |
| 2022-10-14 | 30.21 | $21.50 | 6900 |
| 2022-10-13 | 30.84 | $21.67 | 4500 |
| 2022-10-12 | 30.96 | $21.69 | 11100 |
| 2022-10-11 | 31.17 | $22.20 | 1234 |
| 2022-10-10 | 31.27 | $22.00 | 1400 |
| 2022-10-07 | 30.82 | $22.00 | 300 |
| 2022-10-06 | 30.35 | $22.20 | 3800 |
| 2022-10-05 | 29.85 | $21.82 | 5035 |
| 2022-10-04 | 29.29 | $22.51 | 3100 |
| 2022-10-03 | 27.96 | $22.10 | 8100 |
| 2022-09-30 | 26.68 | $21.72 | 19344 |
| 2022-09-29 | 25.33 | $21.69 | 9925 |
| 2022-09-28 | 25.05 | $21.70 | 29631 |
| 2022-09-27 | 24.24 | $21.67 | 10900 |
| 2022-09-26 | 23.92 | $21.84 | 9100 |
| 2022-09-23 | 23.72 | $21.84 | 3100 |
| 2022-09-22 | 23.50 | $22.45 | 3800 |
| 2022-09-21 | 23.28 | $21.45 | 9227 |
| 2022-09-20 | 23.39 | $21.55 | 16500 |
| 2022-09-19 | 23.88 | $21.50 | 3905 |
| 2022-09-16 | 24.47 | $21.51 | 16400 |
| 2022-09-15 | 24.75 | $21.40 | 12400 |
| 2022-09-14 | 25.47 | $21.24 | 7920 |
| 2022-09-13 | 25.96 | $21.70 | 6700 |
| 2022-09-12 | 25.82 | $22.02 | 1626 |
| 2022-09-09 | 25.47 | $22.18 | 3013 |
| 2022-09-08 | 25.32 | $22.07 | 5200 |
| 2022-09-07 | 25.16 | $22.22 | 5400 |
| 2022-09-06 | 24.95 | $22.16 | 6300 |
| 2022-09-02 | 25.33 | $21.45 | 341 |
| 2022-09-01 | 26.50 | $21.85 | 3430 |
| 2022-08-31 | 27.73 | $21.69 | 4000 |
| 2022-08-30 | 28.75 | $21.50 | 714 |
| 2022-08-29 | 29.43 | $21.48 | 2500 |
| 2022-08-26 | 30.15 | $21.78 | 1400 |
| 2022-08-25 | 30.90 | $22.10 | 11315 |
| 2022-08-24 | 31.37 | $21.95 | 7500 |
| 2022-08-23 | 31.80 | $22.31 | 1700 |
| 2022-08-22 | 31.23 | $22.30 | 5643 |
| 2022-08-19 | 30.62 | $22.08 | 1900 |
| 2022-08-18 | 30.15 | $21.02 | 4912 |
| 2022-08-17 | 29.82 | $21.31 | 840 |
| 2022-08-16 | 29.02 | $21.60 | 900 |
| 2022-08-15 | 28.28 | $21.59 | 13600 |
| 2022-08-12 | 27.27 | $21.92 | 5411 |
| 2022-08-11 | 26.45 | $21.87 | 1141 |
| 2022-08-10 | 25.63 | $21.23 | 3200 |
| 2022-08-09 | 24.90 | $21.20 | 3200 |
| 2022-08-08 | 23.82 | $21.10 | 500 |
| 2022-08-05 | 23.36 | $21.10 | 236 |
| 2022-08-04 | 22.88 | $21.48 | 2600 |
| 2022-08-03 | 22.37 | $21.09 | 8300 |
| 2022-08-02 | 21.84 | $21.09 | 6300 |
| 2022-08-01 | 21.30 | $21.20 | 5443 |
| 2022-07-29 | 20.73 | $20.98 | 2100 |
| 2022-07-28 | 20.07 | $20.83 | 2434 |
| 2022-07-27 | 19.37 | $20.57 | 3859 |
| 2022-07-26 | 18.77 | $20.41 | 1000 |
| 2022-07-25 | 18.24 | $20.50 | 1948 |
| 2022-07-22 | 17.98 | $20.40 | 12200 |
| 2022-07-21 | 17.69 | $20.00 | 47800 |
| 2022-07-20 | 18.13 | $19.66 | 1605 |
| 2022-07-19 | 18.94 | $19.70 | 2315 |
| 2022-07-18 | 19.81 | $19.88 | 1500 |
| 2022-07-15 | 20.72 | $19.60 | 1929 |
| 2022-07-14 | 21.42 | $19.70 | 3600 |
| 2022-07-13 | 22.49 | $19.98 | 7532 |
| 2022-07-12 | 23.62 | $20.52 | 1300 |
| 2022-07-11 | 24.33 | $20.45 | 1647 |
| 2022-07-08 | 25.24 | $20.66 | 8400 |
| 2022-07-07 | 26.11 | $19.90 | 1400 |
| 2022-07-06 | 27.41 | $19.81 | 7600 |
| 2022-07-05 | 28.79 | $19.87 | 2100 |
| 2022-07-01 | 29.81 | $20.80 | 3315 |
| 2022-06-30 | 31.13 | $20.14 | 23915 |
| 2022-06-29 | 31.97 | $19.74 | 3225 |
| 2022-06-28 | 32.16 | $19.78 | 3300 |
| 2022-06-27 | 32.47 | $19.79 | 1313 |
| 2022-06-24 | 32.70 | $19.57 | 3012 |
| 2022-06-23 | 32.92 | $19.60 | 1600 |
| 2022-06-22 | 33.19 | $19.94 | 6400 |
| 2022-06-21 | 33.54 | $20.25 | 9200 |
| 2022-06-17 | 33.99 | $19.85 | 6308 |
| 2022-06-16 | 34.04 | $19.79 | 2500 |
| 2022-06-15 | 33.80 | $19.90 | 8243 |
| 2022-06-14 | 33.65 | $20.05 | 8906 |
| 2022-06-13 | 33.00 | $20.26 | 12700 |
| 2022-06-10 | 32.39 | $21.60 | 3225 |
| 2022-06-09 | 32.21 | $21.70 | 1000 |
| 2022-06-08 | 32.02 | $21.69 | 8924 |
| 2022-06-07 | 31.70 | $21.71 | 3800 |
| 2022-06-06 | 31.54 | $21.75 | 2300 |
| 2022-06-03 | 30.99 | $21.92 | 1925 |
| 2022-06-02 | 30.57 | $21.95 | 2100 |
| 2022-06-01 | 30.12 | $21.64 | 4544 |
| 2022-05-31 | 29.80 | $21.63 | 1200 |
| 2022-05-27 | 29.44 | $21.65 | 2015 |
| 2022-05-26 | 29.30 | $21.04 | 5100 |
| 2022-05-25 | 29.14 | $20.80 | 17023 |
| 2022-05-24 | 28.98 | $22.10 | 3412 |
| 2022-05-23 | 28.52 | $22.41 | 1700 |
| 2022-05-20 | 28.77 | $21.40 | 9900 |
| 2022-05-19 | 28.04 | $21.41 | 32100 |
| 2022-05-18 | 27.24 | $20.46 | 43805 |
| 2022-05-17 | 26.09 | $21.55 | 18140 |
| 2022-05-16 | 25.08 | $21.00 | 45047 |
| 2022-05-13 | 24.02 | $22.41 | 3400 |
| 2022-05-12 | 23.77 | $22.39 | 7630 |
| 2022-05-11 | 23.51 | $22.65 | 6011 |
| 2022-05-10 | 23.43 | $22.81 | 17300 |
| 2022-05-09 | 23.35 | $23.55 | 9124 |
| 2022-05-06 | 23.67 | $24.30 | 2200 |
| 2022-05-05 | 24.78 | $24.20 | 2000 |
| 2022-05-04 | 25.43 | $24.40 | 1200 |
| 2022-05-03 | 26.73 | $24.39 | 149 |
| 2022-05-02 | 27.85 | $24.49 | 1300 |
| 2022-04-29 | 29.04 | $24.94 | 1600 |
| 2022-04-28 | 30.23 | $25.47 | 8818 |
| 2022-04-27 | 31.18 | $24.50 | 1600 |
| 2022-04-26 | 31.71 | $23.80 | 215 |
| 2022-04-25 | 30.88 | $24.20 | 9400 |
| 2022-04-22 | 30.05 | $24.64 | 300 |
| 2022-04-21 | 29.95 | $24.65 | 7249 |
| 2022-04-20 | 29.85 | $24.28 | 2800 |
| 2022-04-19 | 29.06 | $24.37 | 4914 |
| 2022-04-18 | 28.23 | $24.41 | 6200 |
| 2022-04-14 | 27.36 | $24.48 | 800 |
| 2022-04-13 | 26.59 | $24.27 | 7636 |
| 2022-04-12 | 25.77 | $24.58 | 3421 |
| 2022-04-11 | 25.30 | $24.89 | 2234 |
| 2022-04-08 | 24.93 | $24.75 | 300 |
| 2022-04-07 | 24.77 | $24.90 | 800 |
| 2022-04-06 | 24.63 | $24.60 | 2322 |
| 2022-04-05 | 24.42 | $24.75 | 400 |
| 2022-04-04 | 23.71 | $24.80 | 5800 |
| 2022-04-01 | 22.97 | $24.76 | 3400 |
| 2022-03-31 | 22.37 | $25.06 | 8409 |
| 2022-03-30 | 22.01 | $25.14 | 700 |
| 2022-03-29 | 21.71 | $24.72 | 5446 |
| 2022-03-28 | 21.13 | $24.87 | 3034 |
| 2022-03-25 | 20.27 | $24.82 | 1400 |
| 2022-03-24 | 19.44 | $24.88 | 2300 |
| 2022-03-23 | 18.56 | $24.88 | 10011 |
| 2022-03-22 | 17.85 | $25.27 | 1600 |
| 2022-03-21 | 17.87 | $25.21 | 5500 |
| 2022-03-18 | 17.89 | $25.35 | 2333 |
| 2022-03-17 | 17.52 | $25.34 | 710 |
| 2022-03-16 | 17.37 | $25.18 | 1600 |
| 2022-03-15 | 17.22 | $25.20 | 5600 |
| 2022-03-14 | 17.05 | $25.51 | 3844 |
| 2022-03-11 | 17.40 | $25.50 | 1900 |
| 2022-03-10 | 17.25 | $25.50 | 1749 |
| 2022-03-09 | 17.09 | $25.49 | 9125 |
| 2022-03-08 | 17.21 | $25.45 | 4600 |
| 2022-03-07 | 17.33 | $25.12 | 1914 |
| 2022-03-04 | 17.58 | $25.55 | 500 |
| 2022-03-03 | 18.39 | $25.89 | 2224 |
| 2022-03-02 | 19.15 | $25.78 | 200 |
| 2022-03-01 | 20.03 | $25.78 | 2800 |
| 2022-02-28 | 20.96 | $25.46 | 1743 |
| 2022-02-25 | 21.94 | $25.41 | 2300 |
| 2022-02-24 | 23.03 | $25.11 | 2127 |
| 2022-02-23 | 24.11 | $25.65 | 1300 |
| 2022-02-22 | 24.83 | $25.70 | 2200 |
| 2022-02-18 | 25.60 | $25.40 | 2400 |
| 2022-02-17 | 26.23 | $26.03 | 1300 |
| 2022-02-16 | 25.94 | $25.91 | 843 |
| 2022-02-15 | 25.79 | $26.34 | 1200 |
| 2022-02-14 | 25.47 | $26.01 | 2900 |
| 2022-02-11 | 25.28 | $25.88 | 1700 |
| 2022-02-10 | 25.39 | $26.22 | 3739 |
| 2022-02-09 | 25.51 | $26.10 | 1221 |
| 2022-02-08 | 25.52 | $25.89 | 3105 |
| 2022-02-07 | 25.70 | $25.89 | 9500 |
| 2022-02-04 | 25.88 | $26.00 | 3008 |
| 2022-02-03 | 26.16 | $25.84 | 3005 |
| 2022-02-02 | 26.18 | $25.79 | 14815 |
| 2022-02-01 | 26.20 | $26.21 | 8600 |
| 2022-01-31 | 27.07 | $25.95 | 2100 |
| 2022-01-28 | 27.98 | $26.22 | 4705 |
| 2022-01-27 | 29.04 | $26.01 | 2846 |
| 2022-01-26 | 29.85 | $26.02 | 13900 |
| 2022-01-25 | 30.85 | $26.15 | 1000 |
| 2022-01-24 | 31.48 | $25.80 | 2800 |
| 2022-01-21 | 32.16 | $26.16 | 8029 |
| 2022-01-20 | 32.48 | $26.22 | 1941 |
| 2022-01-19 | 32.81 | $26.22 | 10525 |
| 2022-01-18 | 33.15 | $26.39 | 1400 |
| 2022-01-14 | 33.04 | $26.61 | 2037 |
| 2022-01-13 | 32.85 | $26.91 | 1100 |
| 2022-01-12 | 32.04 | $26.40 | 2200 |
| 2022-01-11 | 31.19 | $26.95 | 4529 |
| 2022-01-10 | 29.98 | $27.85 | 9300 |
| 2022-01-07 | 28.70 | $26.08 | 1746 |
| 2022-01-06 | 27.93 | $26.37 | 700 |
| 2022-01-05 | 27.28 | $26.36 | 6400 |
| 2022-01-04 | 26.60 | $25.80 | 7440 |
| 2022-01-03 | 26.17 | $25.73 | 12338 |
| 2021-12-31 | 25.69 | $26.49 | 7100 |
| 2021-12-30 | 24.87 | $25.93 | 7738 |
| 2021-12-29 | 24.50 | $26.05 | 13400 |
| 2021-12-28 | 24.10 | $25.69 | 10300 |
| 2021-12-27 | 24.05 | $25.85 | 6400 |
| 2021-12-23 | 23.86 | $25.81 | 3726 |
| 2021-12-22 | 23.65 | $25.65 | 5700 |
| 2021-12-21 | 23.60 | $25.44 | 1900 |
| 2021-12-20 | 23.39 | $25.80 | 4600 |
| 2021-12-17 | 23.16 | $25.33 | 8440 |
| 2021-12-16 | 23.23 | $25.09 | 9640 |
| 2021-12-15 | 23.17 | $24.90 | 7100 |
| 2021-12-14 | 23.12 | $25.10 | 17100 |
| 2021-12-13 | 22.75 | $25.41 | 10400 |
| 2021-12-10 | 22.10 | $25.64 | 4100 |
| 2021-12-09 | 21.27 | $25.32 | 2500 |
| 2021-12-08 | 20.40 | $25.60 | 3800 |
| 2021-12-07 | 19.53 | $25.09 | 11006 |
| 2021-12-06 | 18.67 | $25.57 | 8900 |
| 2021-12-03 | 17.29 | $25.50 | 59400 |
| 2021-12-02 | 15.84 | $25.34 | 638 |
| 2021-12-01 | 16.31 | $25.00 | 8222 |
| 2021-11-30 | 16.80 | $25.37 | 2002 |
| 2021-11-29 | 17.25 | $25.52 | 3121 |
| 2021-11-26 | 17.34 | $25.81 | 2332 |
| 2021-11-24 | 17.47 | $26.08 | 1900 |
| 2021-11-23 | 17.29 | $25.90 | 1628 |
| 2021-11-22 | 16.80 | $25.88 | 1400 |
| 2021-11-19 | 16.61 | $25.82 | 2300 |
| 2021-11-18 | 16.42 | $26.23 | 1147 |
| 2021-11-17 | 16.82 | $25.65 | 2718 |
| 2021-11-16 | 17.48 | $25.78 | 77500 |
| 2021-11-15 | 18.19 | $25.75 | 2500 |
| 2021-11-12 | 18.93 | $26.04 | 9012 |
| 2021-11-11 | 19.28 | $25.65 | — |
| 2021-11-10 | 20.09 | $25.65 | 13200 |
| 2021-11-09 | 20.95 | $25.79 | 2821 |
| 2021-11-08 | 21.98 | $25.99 | — |
| 2021-11-05 | 22.31 | $25.99 | 1100 |
| 2021-11-04 | 22.66 | $25.96 | 1110 |
| 2021-11-03 | 23.02 | $26.23 | 6600 |
| 2021-11-02 | 23.41 | $26.18 | 10930 |
| 2021-11-01 | 23.60 | $25.45 | 4643 |
| 2021-10-29 | 24.57 | $25.26 | 4707 |
| 2021-10-28 | 25.29 | $25.12 | 1000 |
| 2021-10-27 | 26.17 | $25.31 | 2628 |
| 2021-10-26 | 27.10 | $25.70 | 1805 |
| 2021-10-25 | 28.08 | $25.24 | 4938 |
| 2021-10-22 | 29.31 | $25.05 | 2500 |
| 2021-10-21 | 30.61 | $25.24 | 2500 |
| 2021-10-20 | 30.99 | $25.42 | 1226 |
| 2021-10-19 | 31.38 | $25.40 | 4137 |
| 2021-10-18 | 31.88 | $25.00 | 3300 |
| 2021-10-15 | 32.56 | $24.91 | 12227 |
| 2021-10-14 | 32.50 | $24.79 | 17500 |
| 2021-10-13 | 32.56 | $24.48 | 4726 |
| 2021-10-12 | 32.96 | $24.47 | 15700 |
| 2021-10-11 | 33.31 | $24.50 | 4700 |
| 2021-10-08 | 33.68 | $24.50 | 4400 |
| 2021-10-07 | 34.87 | $24.46 | 5500 |
| 2021-10-06 | 35.94 | $24.30 | 2000 |
| 2021-10-05 | 37.28 | $24.50 | 6400 |
| 2021-10-04 | 38.68 | $24.41 | 10522 |
| 2021-10-01 | 40.16 | $24.50 | 9403 |
| 2021-09-30 | 41.22 | $24.75 | 8900 |
| 2021-09-29 | 42.24 | $24.75 | 10000 |
| 2021-09-28 | 43.09 | $25.06 | 6900 |
| 2021-09-27 | 43.98 | $24.97 | 3700 |
| 2021-09-24 | 45.04 | $24.93 | 518 |
| 2021-09-23 | 45.76 | $24.93 | 2500 |
| 2021-09-22 | 46.52 | $24.96 | 3741 |
| 2021-09-21 | 47.27 | $25.27 | 5949 |
| 2021-09-20 | 48.06 | $24.78 | 1500 |
| 2021-09-17 | 48.68 | $25.62 | 11000 |
| 2021-09-16 | 49.17 | $25.28 | 3812 |
| 2021-09-15 | 49.84 | $25.35 | 2300 |
| 2021-09-14 | 50.43 | $24.62 | 7735 |
| 2021-09-13 | 51.05 | $25.12 | 4919 |
| 2021-09-10 | 51.10 | $25.16 | 9114 |
| 2021-09-09 | 51.39 | $25.05 | 4714 |
| 2021-09-08 | 51.70 | $25.25 | 5600 |
| 2021-09-07 | 51.58 | $25.10 | 3628 |
| 2021-09-03 | 51.46 | $24.70 | 6138 |
| 2021-09-02 | 51.47 | $24.65 | 5645 |
| 2021-09-01 | 51.64 | $24.69 | 3700 |
| 2021-08-31 | 51.82 | $24.53 | 3200 |
| 2021-08-30 | 51.78 | $24.39 | 11200 |
| 2021-08-27 | 51.74 | $24.08 | 11600 |
| 2021-08-26 | 51.81 | $24.37 | 8502 |
| 2021-08-25 | 51.89 | $24.03 | 6102 |
| 2021-08-24 | 52.03 | $23.82 | 9513 |
| 2021-08-23 | 52.15 | $24.36 | 5913 |
| 2021-08-20 | 51.79 | $24.23 | 8514 |
| 2021-08-19 | 51.41 | $24.10 | 4010 |
| 2021-08-18 | 51.07 | $23.98 | 1600 |
| 2021-08-17 | 50.83 | $24.29 | 3700 |
| 2021-08-16 | 50.28 | $24.14 | 7700 |
| 2021-08-13 | 49.70 | $24.20 | 1500 |
| 2021-08-12 | 49.14 | $24.00 | 1600 |
| 2021-08-11 | 48.60 | $24.00 | 10829 |
| 2021-08-10 | 48.02 | $24.05 | 5847 |
| 2021-08-09 | 47.11 | $24.10 | 5723 |
| 2021-08-06 | 46.15 | $24.50 | 4437 |
| 2021-08-05 | 45.02 | $24.44 | 3137 |
| 2021-08-04 | 43.86 | $24.39 | 3243 |
| 2021-08-03 | 42.55 | $24.60 | 4000 |
| 2021-08-02 | 41.18 | $24.70 | 5716 |
| 2021-07-30 | 39.73 | $23.87 | 1600 |
| 2021-07-29 | 38.28 | $23.94 | 7800 |
| 2021-07-28 | 36.75 | $23.99 | 11300 |
| 2021-07-27 | 35.07 | $24.02 | 11000 |
| 2021-07-26 | 33.30 | $24.48 | 5407 |
| 2021-07-23 | 31.14 | $24.80 | 3515 |
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