Is Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) research center and poll results.
AMEX : DBEM
Xtrackers MSCI Emerging Markets Hedged Equity ETF — Technical Indicators
$37.56 USD
-$0.78 (-2.03%)
- Volume
- 4.88K
- Average Volume
- 13.2K
- Market Capitalization
- $102.29M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.63
- Year Low
- $27.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
39.23
2026-07-24
Close Price
$37.56
Vol: 4900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.34
Average
26.10
Maximum
40.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.23 | $37.56 | 4900 |
| 2026-07-23 | 39.38 | $38.34 | 3826 |
| 2026-07-22 | 39.48 | $38.74 | 8100 |
| 2026-07-21 | 39.56 | $39.01 | 5100 |
| 2026-07-20 | 39.74 | $37.91 | 4405 |
| 2026-07-17 | 39.96 | $37.99 | 5049 |
| 2026-07-16 | 40.12 | $38.20 | 10842 |
| 2026-07-15 | 40.28 | $39.12 | 7747 |
| 2026-07-14 | 40.42 | $39.12 | 3731 |
| 2026-07-13 | 40.50 | $38.70 | 15443 |
| 2026-07-10 | 40.58 | $39.91 | 12542 |
| 2026-07-09 | 40.53 | $39.77 | 259400 |
| 2026-07-08 | 40.51 | $39.56 | 29700 |
| 2026-07-07 | 40.50 | $39.20 | 3334 |
| 2026-07-06 | 40.48 | $40.46 | 6019 |
| 2026-07-02 | 40.53 | $39.32 | 8244 |
| 2026-07-01 | 40.67 | $40.00 | 6000 |
| 2026-06-30 | 40.79 | $41.07 | 14300 |
| 2026-06-29 | 40.84 | $40.31 | 3516 |
| 2026-06-26 | 40.87 | $40.40 | 18124 |
| 2026-06-25 | 40.90 | $40.56 | 24000 |
| 2026-06-24 | 40.92 | $40.30 | 17200 |
| 2026-06-23 | 40.93 | $40.32 | 24500 |
| 2026-06-22 | 40.90 | $42.54 | 5545 |
| 2026-06-18 | 40.75 | $42.26 | 18100 |
| 2026-06-17 | 40.59 | $41.36 | 6521 |
| 2026-06-16 | 40.44 | $41.24 | 7523 |
| 2026-06-15 | 40.32 | $41.91 | 14200 |
| 2026-06-12 | 40.17 | $40.76 | 2209 |
| 2026-06-11 | 40.15 | $40.28 | 2319 |
| 2026-06-10 | 40.13 | $38.88 | 7300 |
| 2026-06-09 | 40.15 | $39.53 | 5047 |
| 2026-06-08 | 40.19 | $39.32 | 3000 |
| 2026-06-05 | 40.23 | $38.84 | 12126 |
| 2026-06-04 | 40.25 | $41.45 | 5945 |
| 2026-06-03 | 40.16 | $42.09 | 8918 |
| 2026-06-02 | 40.00 | $42.38 | 6200 |
| 2026-06-01 | 39.78 | $42.04 | 7200 |
| 2026-05-29 | 39.59 | $40.99 | 4000 |
| 2026-05-28 | 39.43 | $40.93 | 15333 |
| 2026-05-27 | 39.25 | $40.89 | 6100 |
| 2026-05-26 | 39.07 | $40.67 | 8000 |
| 2026-05-22 | 38.92 | $39.56 | 3305 |
| 2026-05-21 | 38.82 | $39.58 | 22100 |
| 2026-05-20 | 38.70 | $39.02 | 7803 |
| 2026-05-19 | 38.63 | $38.44 | 2123 |
| 2026-05-18 | 38.55 | $38.82 | 1300 |
| 2026-05-15 | 38.49 | $39.00 | 10800 |
| 2026-05-14 | 38.43 | $40.24 | 15500 |
| 2026-05-13 | 38.27 | $40.02 | 8400 |
| 2026-05-12 | 38.12 | $39.22 | 7536 |
| 2026-05-11 | 38.01 | $40.38 | 7914 |
| 2026-05-08 | 37.81 | $39.96 | 3317 |
| 2026-05-07 | 37.61 | $39.28 | 6614 |
| 2026-05-06 | 37.44 | $39.76 | 5600 |
| 2026-05-05 | 37.25 | $38.75 | 6422 |
| 2026-05-04 | 37.03 | $38.06 | 3748 |
| 2026-05-01 | 36.84 | $38.13 | 5100 |
| 2026-04-30 | 36.63 | $37.88 | 10123 |
| 2026-04-29 | 36.46 | $37.35 | 7000 |
| 2026-04-28 | 36.30 | $37.27 | 7321 |
| 2026-04-27 | 36.08 | $37.65 | 2600 |
| 2026-04-24 | 35.87 | $37.67 | 28600 |
| 2026-04-23 | 35.65 | $37.15 | 3725 |
| 2026-04-22 | 35.52 | $37.49 | 3809 |
| 2026-04-21 | 35.34 | $36.99 | 7300 |
| 2026-04-20 | 35.21 | $37.49 | 10100 |
| 2026-04-17 | 35.01 | $37.82 | 5747 |
| 2026-04-16 | 34.84 | $37.03 | 2100 |
| 2026-04-15 | 34.72 | $37.05 | 9300 |
| 2026-04-14 | 34.61 | $37.02 | 13542 |
| 2026-04-13 | 34.51 | $36.35 | 4800 |
| 2026-04-10 | 34.40 | $35.99 | 3200 |
| 2026-04-09 | 34.30 | $35.85 | 24100 |
| 2026-04-08 | 34.26 | $36.02 | 13341 |
| 2026-04-07 | 34.20 | $34.33 | 6202 |
| 2026-04-06 | 34.22 | $34.31 | 8400 |
| 2026-04-02 | 34.21 | $33.92 | 13848 |
| 2026-04-01 | 34.23 | $34.43 | 7700 |
| 2026-03-31 | 34.26 | $34.13 | 16100 |
| 2026-03-30 | 34.28 | $32.99 | 3216 |
| 2026-03-27 | 34.43 | $33.31 | 3814 |
| 2026-03-26 | 34.59 | $33.41 | 10421 |
| 2026-03-25 | 34.74 | $34.47 | 7201 |
| 2026-03-24 | 34.86 | $33.96 | 2200 |
| 2026-03-23 | 34.99 | $34.29 | 5645 |
| 2026-03-20 | 35.08 | $33.45 | 2700 |
| 2026-03-19 | 35.22 | $34.41 | 9900 |
| 2026-03-18 | 35.28 | $34.62 | 8900 |
| 2026-03-17 | 35.34 | $34.98 | 20211 |
| 2026-03-16 | 35.36 | $34.96 | 3523 |
| 2026-03-13 | 35.39 | $34.12 | 5717 |
| 2026-03-12 | 35.45 | $34.05 | 7500 |
| 2026-03-11 | 35.54 | $34.97 | 30002 |
| 2026-03-10 | 35.56 | $34.97 | 14900 |
| 2026-03-09 | 35.58 | $34.68 | 10806 |
| 2026-03-06 | 35.60 | $34.17 | 12800 |
| 2026-03-05 | 35.60 | $34.31 | 17500 |
| 2026-03-04 | 35.60 | $34.92 | 8431 |
| 2026-03-03 | 35.58 | $34.53 | 15700 |
| 2026-03-02 | 35.58 | $36.08 | 13626 |
| 2026-02-27 | 35.51 | $36.37 | 18643 |
| 2026-02-26 | 35.45 | $36.50 | 17649 |
| 2026-02-25 | 35.39 | $36.87 | 8500 |
| 2026-02-24 | 35.30 | $36.57 | 7130 |
| 2026-02-23 | 35.20 | $36.00 | 7738 |
| 2026-02-20 | 35.13 | $36.34 | 12400 |
| 2026-02-19 | 35.03 | $35.59 | 14200 |
| 2026-02-18 | 34.96 | $35.73 | 3843 |
| 2026-02-17 | 34.85 | $35.44 | 13200 |
| 2026-02-13 | 34.78 | $35.51 | 4600 |
| 2026-02-12 | 34.70 | $35.34 | 26201 |
| 2026-02-11 | 34.62 | $35.87 | 25622 |
| 2026-02-10 | 34.51 | $35.48 | 97410 |
| 2026-02-09 | 34.43 | $35.31 | 4206 |
| 2026-02-06 | 34.33 | $35.13 | 40000 |
| 2026-02-05 | 34.23 | $34.11 | 12924 |
| 2026-02-04 | 34.19 | $34.28 | 4205 |
| 2026-02-03 | 34.14 | $34.63 | 7400 |
| 2026-02-02 | 34.06 | $34.49 | 5517 |
| 2026-01-30 | 33.98 | $34.60 | 5200 |
| 2026-01-29 | 33.84 | $35.12 | 22825 |
| 2026-01-28 | 33.68 | $35.36 | 8706 |
| 2026-01-27 | 33.51 | $35.19 | 14300 |
| 2026-01-26 | 33.34 | $34.53 | 56044 |
| 2026-01-23 | 33.20 | $34.49 | 2800 |
| 2026-01-22 | 33.06 | $34.34 | 6600 |
| 2026-01-21 | 32.92 | $34.21 | 5016 |
| 2026-01-20 | 32.78 | $33.66 | 4448 |
| 2026-01-16 | 32.67 | $33.85 | 32400 |
| 2026-01-15 | 32.54 | $33.97 | 9737 |
| 2026-01-14 | 32.41 | $33.75 | 9615 |
| 2026-01-13 | 32.30 | $33.66 | 6300 |
| 2026-01-12 | 32.21 | $33.89 | 12535 |
| 2026-01-09 | 32.11 | $33.39 | 68100 |
| 2026-01-08 | 32.05 | $33.17 | 5824 |
| 2026-01-07 | 31.97 | $33.12 | 4400 |
| 2026-01-06 | 31.91 | $33.40 | 17000 |
| 2026-01-05 | 31.83 | $33.10 | 5800 |
| 2026-01-02 | 31.76 | $32.75 | 11400 |
| 2025-12-31 | 31.70 | $31.84 | 3634 |
| 2025-12-30 | 31.69 | $31.97 | 2702 |
| 2025-12-29 | 31.67 | $31.89 | 10042 |
| 2025-12-26 | 31.66 | $31.87 | 3732 |
| 2025-12-24 | 31.65 | $31.62 | 900 |
| 2025-12-23 | 31.64 | $31.71 | 8725 |
| 2025-12-22 | 31.62 | $31.51 | 7500 |
| 2025-12-19 | 31.60 | $31.48 | 2900 |
| 2025-12-18 | 31.58 | $31.52 | 6900 |
| 2025-12-17 | 31.57 | $31.09 | 4002 |
| 2025-12-16 | 31.60 | $31.44 | 3900 |
| 2025-12-15 | 31.60 | $31.67 | 5600 |
| 2025-12-12 | 31.61 | $31.75 | 7017 |
| 2025-12-11 | 31.62 | $31.90 | 6300 |
| 2025-12-10 | 31.64 | $32.11 | 3200 |
| 2025-12-09 | 31.65 | $31.72 | 6939 |
| 2025-12-08 | 31.68 | $31.78 | 15312 |
| 2025-12-05 | 31.68 | $31.92 | 3028 |
| 2025-12-04 | 31.68 | $31.57 | 4034 |
| 2025-12-03 | 31.70 | $31.60 | 4621 |
| 2025-12-02 | 31.72 | $31.69 | 3500 |
| 2025-12-01 | 31.75 | $31.60 | 2034 |
| 2025-11-28 | 31.78 | $31.66 | 904 |
| 2025-11-26 | 31.80 | $31.60 | 8906 |
| 2025-11-25 | 31.85 | $31.45 | 26439 |
| 2025-11-24 | 31.88 | $31.37 | 4019 |
| 2025-11-21 | 31.93 | $31.10 | 4100 |
| 2025-11-20 | 31.98 | $31.05 | 3427 |
| 2025-11-19 | 32.01 | $31.42 | 5818 |
| 2025-11-18 | 32.02 | $31.50 | 3300 |
| 2025-11-17 | 32.02 | $31.60 | 3822 |
| 2025-11-14 | 32.03 | $31.81 | 5900 |
| 2025-11-13 | 32.01 | $31.95 | 2200 |
| 2025-11-12 | 31.98 | $32.32 | 3427 |
| 2025-11-11 | 31.93 | $32.33 | 2429 |
| 2025-11-10 | 31.85 | $32.30 | 4800 |
| 2025-11-07 | 31.79 | $31.73 | 3530 |
| 2025-11-06 | 31.71 | $31.88 | 3217 |
| 2025-11-05 | 31.68 | $32.10 | 4600 |
| 2025-11-04 | 31.65 | $31.88 | 7200 |
| 2025-11-03 | 31.62 | $32.39 | 3600 |
| 2025-10-31 | 31.58 | $32.10 | 10300 |
| 2025-10-30 | 31.54 | $32.18 | 1500 |
| 2025-10-29 | 31.49 | $32.45 | 4500 |
| 2025-10-28 | 31.43 | $32.23 | 4810 |
| 2025-10-27 | 31.36 | $32.36 | 3200 |
| 2025-10-24 | 31.27 | $32.00 | 3300 |
| 2025-10-23 | 31.19 | $31.76 | 5600 |
| 2025-10-22 | 31.13 | $31.49 | 2830 |
| 2025-10-21 | 31.10 | $31.55 | 3337 |
| 2025-10-20 | 31.05 | $31.85 | 5300 |
| 2025-10-17 | 30.99 | $31.43 | 3832 |
| 2025-10-16 | 30.95 | $31.35 | 3300 |
| 2025-10-15 | 30.91 | $31.19 | 2600 |
| 2025-10-14 | 30.88 | $30.78 | 3100 |
| 2025-10-13 | 30.87 | $31.03 | 7900 |
| 2025-10-10 | 30.83 | $30.22 | 3500 |
| 2025-10-09 | 30.82 | $31.18 | 15224 |
| 2025-10-08 | 30.77 | $31.58 | 6600 |
| 2025-10-07 | 30.67 | $31.35 | 5141 |
| 2025-10-06 | 30.58 | $31.52 | 2500 |
| 2025-10-03 | 30.47 | $31.30 | 3633 |
| 2025-10-02 | 30.36 | $31.26 | 3937 |
| 2025-10-01 | 30.24 | $31.09 | 844 |
| 2025-09-30 | 30.13 | $30.85 | 2204 |
| 2025-09-29 | 30.03 | $30.55 | 7400 |
| 2025-09-26 | 29.95 | $30.50 | 9900 |
| 2025-09-25 | 29.87 | $30.62 | 3818 |
| 2025-09-24 | 29.78 | $30.70 | 4100 |
| 2025-09-23 | 29.70 | $30.70 | 10012 |
| 2025-09-22 | 29.62 | $30.67 | 7549 |
| 2025-09-19 | 29.55 | $30.63 | 8100 |
| 2025-09-18 | 29.45 | $30.50 | 4003 |
| 2025-09-17 | 29.36 | $30.64 | 1700 |
| 2025-09-16 | 29.27 | $30.56 | 8200 |
| 2025-09-15 | 29.19 | $30.15 | 9600 |
| 2025-09-12 | 29.12 | $30.13 | 3242 |
| 2025-09-11 | 29.04 | $30.03 | 5703 |
| 2025-09-10 | 29.00 | $29.68 | 5826 |
| 2025-09-09 | 28.95 | $29.49 | 6100 |
| 2025-09-08 | 28.90 | $29.33 | 3500 |
| 2025-09-05 | 28.86 | $29.10 | 15600 |
| 2025-09-04 | 28.83 | $28.92 | 10200 |
| 2025-09-03 | 28.79 | $28.89 | 22247 |
| 2025-09-02 | 28.76 | $28.85 | 2307 |
| 2025-08-29 | 28.73 | $28.83 | 7123 |
| 2025-08-28 | 28.67 | $28.93 | 20500 |
| 2025-08-27 | 28.64 | $28.93 | 15745 |
| 2025-08-26 | 28.60 | $29.05 | 2905 |
| 2025-08-25 | 28.57 | $29.11 | 10100 |
| 2025-08-22 | 28.53 | $29.16 | 2629 |
| 2025-08-21 | 28.49 | $28.79 | 2947 |
| 2025-08-20 | 28.47 | $28.70 | 8200 |
| 2025-08-19 | 28.46 | $28.80 | 18500 |
| 2025-08-18 | 28.44 | $28.91 | 6700 |
| 2025-08-15 | 28.40 | $28.74 | 8320 |
| 2025-08-14 | 28.37 | $28.60 | 6434 |
| 2025-08-13 | 28.35 | $29.10 | 14238 |
| 2025-08-12 | 28.30 | $28.75 | 4743 |
| 2025-08-11 | 28.26 | $28.45 | 12300 |
| 2025-08-08 | 28.22 | $28.51 | 8946 |
| 2025-08-07 | 28.17 | $28.53 | 3331 |
| 2025-08-06 | 28.13 | $28.26 | 4732 |
| 2025-08-05 | 28.08 | $28.17 | 6443 |
| 2025-08-04 | 28.05 | $28.21 | 6515 |
| 2025-08-01 | 28.00 | $27.78 | 1135 |
| 2025-07-31 | 27.99 | $28.21 | 7809 |
| 2025-07-30 | 27.95 | $28.26 | 12200 |
| 2025-07-29 | 27.90 | $28.31 | 11000 |
| 2025-07-28 | 27.85 | $28.31 | 32018 |
| 2025-07-25 | 27.80 | $28.44 | 9400 |
| 2025-07-24 | 27.76 | $28.39 | 8244 |
| 2025-07-23 | 27.71 | $28.49 | 4000 |
| 2025-07-22 | 27.64 | $28.28 | 9500 |
| 2025-07-21 | 27.57 | $28.25 | 5507 |
| 2025-07-18 | 27.48 | $28.11 | 3000 |
| 2025-07-17 | 27.42 | $28.20 | 14900 |
| 2025-07-16 | 27.35 | $28.02 | 4200 |
| 2025-07-15 | 27.30 | $27.97 | 8609 |
| 2025-07-14 | 27.23 | $27.66 | 7600 |
| 2025-07-11 | 27.21 | $27.55 | 9600 |
| 2025-07-10 | 27.18 | $27.65 | 15100 |
| 2025-07-09 | 27.16 | $27.41 | 2900 |
| 2025-07-08 | 27.13 | $27.50 | 4729 |
| 2025-07-07 | 27.09 | $27.14 | 3500 |
| 2025-07-03 | 27.06 | $27.60 | 12209 |
| 2025-07-02 | 27.00 | $27.37 | 22843 |
| 2025-07-01 | 26.94 | $27.36 | 12825 |
| 2025-06-30 | 26.88 | $27.34 | 16400 |
| 2025-06-27 | 26.81 | $27.36 | 27704 |
| 2025-06-26 | 26.75 | $27.50 | 12830 |
| 2025-06-25 | 26.69 | $27.36 | 78112 |
| 2025-06-24 | 26.63 | $27.26 | 11915 |
| 2025-06-23 | 26.58 | $26.70 | 10700 |
| 2025-06-20 | 26.56 | $26.56 | 18700 |
| 2025-06-18 | 26.55 | $26.81 | 11000 |
| 2025-06-17 | 26.53 | $26.82 | 6500 |
| 2025-06-16 | 26.52 | $26.98 | 3600 |
| 2025-06-13 | 26.49 | $26.75 | 18843 |
| 2025-06-12 | 26.48 | $27.08 | 16440 |
| 2025-06-11 | 26.45 | $27.09 | 12200 |
| 2025-06-10 | 26.41 | $27.11 | 6600 |
| 2025-06-09 | 26.37 | $26.88 | 2735 |
| 2025-06-06 | 26.31 | $26.75 | 3700 |
| 2025-06-05 | 26.25 | $26.49 | 3747 |
| 2025-06-04 | 26.20 | $26.48 | 3240 |
| 2025-06-03 | 26.16 | $26.17 | 2820 |
| 2025-06-02 | 26.12 | $26.07 | 1643 |
| 2025-05-30 | 26.11 | $26.02 | 5100 |
| 2025-05-29 | 26.08 | $26.20 | 18200 |
| 2025-05-28 | 26.04 | $26.18 | 4445 |
| 2025-05-27 | 25.99 | $26.22 | 11400 |
| 2025-05-23 | 25.94 | $26.25 | 12517 |
| 2025-05-22 | 25.89 | $26.29 | 10731 |
| 2025-05-21 | 25.84 | $26.38 | 5300 |
| 2025-05-20 | 25.77 | $26.45 | 3200 |
| 2025-05-19 | 25.68 | $26.49 | 2500 |
| 2025-05-16 | 25.57 | $26.42 | 3600 |
| 2025-05-15 | 25.48 | $26.48 | 4412 |
| 2025-05-14 | 25.37 | $26.51 | 4010 |
| 2025-05-13 | 25.28 | $26.37 | 11210 |
| 2025-05-12 | 25.19 | $26.37 | 2200 |
| 2025-05-09 | 25.08 | $25.69 | 2400 |
| 2025-05-08 | 24.98 | $25.56 | 9200 |
| 2025-05-07 | 24.92 | $25.45 | 3606 |
| 2025-05-06 | 24.78 | $25.56 | 2700 |
| 2025-05-05 | 24.65 | $25.50 | 59500 |
| 2025-05-02 | 24.57 | $25.81 | 11900 |
| 2025-05-01 | 24.54 | $25.39 | 10000 |
| 2025-04-30 | 24.56 | $25.37 | 3708 |
| 2025-04-29 | 24.57 | $25.29 | 8520 |
| 2025-04-28 | 24.59 | $25.26 | 1300 |
| 2025-04-25 | 24.61 | $25.13 | 4043 |
| 2025-04-24 | 24.66 | $25.31 | 15707 |
| 2025-04-23 | 24.70 | $24.98 | 8300 |
| 2025-04-22 | 24.75 | $24.71 | 7132 |
| 2025-04-21 | 24.83 | $24.21 | 8300 |
| 2025-04-17 | 24.93 | $24.64 | 32000 |
| 2025-04-16 | 25.01 | $24.28 | 8604 |
| 2025-04-15 | 25.11 | $24.66 | 5300 |
| 2025-04-14 | 25.20 | $24.53 | 8630 |
| 2025-04-11 | 25.30 | $24.27 | 4800 |
| 2025-04-10 | 25.39 | $23.67 | 9434 |
| 2025-04-09 | 25.49 | $24.28 | 11200 |
| 2025-04-08 | 25.56 | $22.79 | 7141 |
| 2025-04-07 | 25.71 | $22.98 | 4815 |
| 2025-04-04 | 25.83 | $23.90 | 22700 |
| 2025-04-03 | 25.94 | $25.21 | 3725 |
| 2025-04-02 | 25.97 | $25.72 | 6800 |
| 2025-04-01 | 25.99 | $25.67 | 4700 |
| 2025-03-31 | 25.97 | $25.57 | 6429 |
| 2025-03-28 | 25.95 | $25.70 | 15200 |
| 2025-03-27 | 25.94 | $26.15 | 10700 |
| 2025-03-26 | 25.92 | $25.99 | 14003 |
| 2025-03-25 | 25.93 | $26.16 | 5700 |
| 2025-03-24 | 25.93 | $26.21 | 6106 |
| 2025-03-21 | 25.91 | $26.15 | 7304 |
| 2025-03-20 | 25.92 | $26.24 | 5500 |
| 2025-03-19 | 25.93 | $26.44 | 3821 |
| 2025-03-18 | 25.91 | $26.37 | 2937 |
| 2025-03-17 | 25.91 | $26.50 | 5900 |
| 2025-03-14 | 25.89 | $26.09 | 5600 |
| 2025-03-13 | 25.88 | $25.67 | 8900 |
| 2025-03-12 | 25.88 | $25.78 | 4722 |
| 2025-03-11 | 25.87 | $25.67 | 4741 |
| 2025-03-10 | 25.87 | $25.45 | 4900 |
| 2025-03-07 | 25.88 | $25.97 | 5011 |
| 2025-03-06 | 25.85 | $25.90 | 7300 |
| 2025-03-05 | 25.82 | $26.04 | 7400 |
| 2025-03-04 | 25.79 | $25.44 | 10409 |
| 2025-03-03 | 25.77 | $25.12 | 7800 |
| 2025-02-28 | 25.78 | $25.42 | 12236 |
| 2025-02-27 | 25.78 | $25.86 | 3710 |
| 2025-02-26 | 25.74 | $26.18 | 7600 |
| 2025-02-25 | 25.68 | $26.04 | 13135 |
| 2025-02-24 | 25.61 | $25.88 | 8100 |
| 2025-02-21 | 25.58 | $26.34 | 7700 |
| 2025-02-20 | 25.52 | $26.35 | 11900 |
| 2025-02-19 | 25.45 | $26.20 | 6934 |
| 2025-02-18 | 25.39 | $26.24 | 6621 |
| 2025-02-14 | 25.32 | $26.06 | 7130 |
| 2025-02-13 | 25.26 | $25.91 | 21515 |
| 2025-02-12 | 25.20 | $25.69 | 15231 |
| 2025-02-11 | 25.14 | $25.65 | 5938 |
| 2025-02-10 | 25.07 | $25.72 | 2000 |
| 2025-02-07 | 25.00 | $25.51 | 4000 |
| 2025-02-06 | 24.96 | $25.44 | 4000 |
| 2025-02-05 | 24.93 | $25.35 | 5320 |
| 2025-02-04 | 24.92 | $25.42 | 3913 |
| 2025-02-03 | 24.90 | $25.09 | 4724 |
| 2025-01-31 | 24.88 | $25.23 | 1609 |
| 2025-01-30 | 24.87 | $25.43 | 11100 |
| 2025-01-29 | 24.84 | $25.04 | 5636 |
| 2025-01-28 | 24.84 | $25.01 | 4600 |
| 2025-01-27 | 24.85 | $24.72 | 13416 |
| 2025-01-24 | 24.87 | $25.18 | 15500 |
| 2025-01-23 | 24.87 | $25.06 | 1600 |
| 2025-01-22 | 24.86 | $25.05 | 18303 |
| 2025-01-21 | 24.87 | $24.99 | 5900 |
| 2025-01-17 | 24.88 | $24.90 | 9338 |
| 2025-01-16 | 24.92 | $24.78 | 28047 |
| 2025-01-15 | 24.97 | $24.76 | 4800 |
| 2025-01-14 | 25.02 | $24.47 | 6700 |
| 2025-01-13 | 25.09 | $24.20 | 2143 |
| 2025-01-10 | 25.17 | $24.40 | 62902 |
| 2025-01-08 | 25.24 | $24.73 | 6748 |
| 2025-01-07 | 25.32 | $24.81 | 28300 |
| 2025-01-06 | 25.36 | $25.04 | 3900 |
| 2025-01-03 | 25.39 | $25.05 | 7428 |
| 2025-01-02 | 25.42 | $24.80 | 10700 |
| 2024-12-31 | 25.46 | $24.90 | 3120 |
| 2024-12-30 | 25.49 | $24.89 | 9000 |
| 2024-12-27 | 25.52 | $25.09 | 11800 |
| 2024-12-26 | 25.53 | $25.13 | 6400 |
| 2024-12-24 | 25.53 | $25.17 | 3600 |
| 2024-12-23 | 25.54 | $25.11 | 12800 |
| 2024-12-20 | 25.56 | $24.95 | 11039 |
| 2024-12-19 | 25.58 | $25.28 | 7900 |
| 2024-12-18 | 25.58 | $25.20 | 13137 |
| 2024-12-17 | 25.59 | $25.66 | 7200 |
| 2024-12-16 | 25.58 | $25.71 | 8900 |
| 2024-12-13 | 25.55 | $25.84 | 23200 |
| 2024-12-12 | 25.52 | $25.81 | 6900 |
| 2024-12-11 | 25.49 | $25.91 | 7200 |
| 2024-12-10 | 25.47 | $25.76 | 8000 |
| 2024-12-09 | 25.49 | $26.24 | 9639 |
| 2024-12-06 | 25.48 | $25.70 | 5400 |
| 2024-12-05 | 25.52 | $25.68 | 13000 |
| 2024-12-04 | 25.53 | $25.51 | 10300 |
| 2024-12-03 | 25.57 | $25.62 | 5400 |
| 2024-12-02 | 25.59 | $25.60 | 4033 |
| 2024-11-29 | 25.61 | $25.38 | 3315 |
| 2024-11-27 | 25.63 | $25.30 | 15442 |
| 2024-11-26 | 25.67 | $25.19 | 7900 |
| 2024-11-25 | 25.71 | $25.40 | 13200 |
| 2024-11-22 | 25.76 | $25.39 | 4849 |
| 2024-11-21 | 25.79 | $25.37 | 10021 |
| 2024-11-20 | 25.83 | $25.37 | 6900 |
| 2024-11-19 | 25.86 | $25.44 | 7900 |
| 2024-11-18 | 25.90 | $25.37 | 14240 |
| 2024-11-15 | 25.96 | $25.11 | 7612 |
| 2024-11-14 | 26.03 | $25.22 | 12100 |
| 2024-11-13 | 26.08 | $25.33 | 22100 |
| 2024-11-12 | 26.13 | $25.50 | 11800 |
| 2024-11-11 | 26.16 | $25.98 | 11900 |
| 2024-11-08 | 26.19 | $26.04 | 17640 |
| 2024-11-07 | 26.23 | $26.50 | 8501 |
| 2024-11-06 | 26.24 | $26.06 | 4300 |
| 2024-11-05 | 26.26 | $26.25 | 2020 |
| 2024-11-04 | 26.29 | $26.01 | 2600 |
| 2024-11-01 | 26.35 | $25.96 | 3600 |
| 2024-10-31 | 26.41 | $25.88 | 3000 |
| 2024-10-30 | 26.46 | $25.93 | 3900 |
| 2024-10-29 | 26.51 | $26.16 | 2700 |
| 2024-10-28 | 26.53 | $26.27 | 10800 |
| 2024-10-25 | 26.53 | $26.04 | 3500 |
| 2024-10-24 | 26.56 | $26.09 | 3332 |
| 2024-10-23 | 26.60 | $26.08 | 6400 |
| 2024-10-22 | 26.59 | $26.31 | 12600 |
| 2024-10-21 | 26.59 | $26.46 | 3430 |
| 2024-10-18 | 26.54 | $26.47 | 5113 |
| 2024-10-17 | 26.47 | $26.32 | 5700 |
| 2024-10-16 | 26.42 | $26.23 | 7600 |
| 2024-10-15 | 26.34 | $26.10 | 29028 |
| 2024-10-14 | 26.27 | $26.70 | 47600 |
| 2024-10-11 | 26.17 | $26.86 | 5200 |
| 2024-10-10 | 26.06 | $26.65 | 27000 |
| 2024-10-09 | 25.97 | $26.52 | 8802 |
| 2024-10-08 | 25.87 | $26.68 | 11000 |
| 2024-10-07 | 25.76 | $27.32 | 4544 |
| 2024-10-04 | 25.62 | $27.12 | 8633 |
| 2024-10-03 | 25.47 | $26.89 | 9503 |
| 2024-10-02 | 25.36 | $26.93 | 8514 |
| 2024-10-01 | 25.25 | $26.54 | 14736 |
| 2024-09-30 | 25.15 | $26.32 | 6444 |
| 2024-09-27 | 25.09 | $26.69 | 2100 |
| 2024-09-26 | 25.00 | $26.82 | 13300 |
| 2024-09-25 | 24.91 | $25.94 | 2603 |
| 2024-09-24 | 24.87 | $26.26 | 9711 |
| 2024-09-23 | 24.80 | $25.36 | 8506 |
| 2024-09-20 | 24.79 | $25.19 | 5900 |
| 2024-09-19 | 24.78 | $25.20 | 2635 |
| 2024-09-18 | 24.78 | $24.73 | 4102 |
| 2024-09-17 | 24.79 | $24.77 | 5921 |
| 2024-09-16 | 24.81 | $24.68 | 11816 |
| 2024-09-13 | 24.83 | $24.65 | 6100 |
| 2024-09-12 | 24.84 | $24.71 | 4016 |
| 2024-09-11 | 24.84 | $24.52 | 3300 |
| 2024-09-10 | 24.85 | $24.49 | 4711 |
| 2024-09-09 | 24.86 | $24.54 | 6700 |
| 2024-09-06 | 24.86 | $24.22 | 3417 |
| 2024-09-05 | 24.86 | $24.60 | 8700 |
| 2024-09-04 | 24.83 | $24.69 | 6400 |
| 2024-09-03 | 24.79 | $24.56 | 6920 |
| 2024-08-30 | 24.75 | $25.08 | 4331 |
| 2024-08-29 | 24.71 | $25.05 | 4700 |
| 2024-08-28 | 24.69 | $24.97 | 21600 |
| 2024-08-27 | 24.71 | $25.06 | 17200 |
| 2024-08-26 | 24.69 | $24.99 | 11635 |
| 2024-08-23 | 24.69 | $25.17 | 5721 |
| 2024-08-22 | 24.68 | $24.91 | 10400 |
| 2024-08-21 | 24.66 | $25.16 | 95108 |
| 2024-08-20 | 24.64 | $24.94 | 5700 |
| 2024-08-19 | 24.64 | $25.16 | 1100 |
| 2024-08-16 | 24.63 | $25.10 | 2300 |
| 2024-08-15 | 24.62 | $24.91 | 5618 |
| 2024-08-14 | 24.64 | $24.63 | 9100 |
| 2024-08-13 | 24.67 | $24.83 | 4814 |
| 2024-08-12 | 24.71 | $24.59 | 3346 |
| 2024-08-09 | 24.76 | $24.49 | 1800 |
| 2024-08-08 | 24.83 | $24.39 | 2210 |
| 2024-08-07 | 24.89 | $23.99 | 7835 |
| 2024-08-06 | 24.97 | $23.86 | 6400 |
| 2024-08-05 | 25.05 | $23.66 | 7800 |
| 2024-08-02 | 25.14 | $24.31 | 10922 |
| 2024-08-01 | 25.19 | $24.72 | 6018 |
| 2024-07-31 | 25.22 | $25.27 | 16300 |
| 2024-07-30 | 25.20 | $24.75 | 2800 |
| 2024-07-29 | 25.21 | $24.92 | 3700 |
| 2024-07-26 | 25.20 | $24.93 | 119023 |
| 2024-07-25 | 25.20 | $24.64 | 132000 |
| 2024-07-24 | 25.21 | $24.61 | 10336 |
| 2024-07-23 | 25.22 | $24.95 | 27300 |
| 2024-07-22 | 25.21 | $25.10 | 7208 |
| 2024-07-19 | 25.20 | $24.92 | 2031 |
| 2024-07-18 | 25.21 | $25.15 | 7835 |
| 2024-07-17 | 25.21 | $25.30 | 15742 |
| 2024-07-16 | 25.20 | $25.69 | 5718 |
| 2024-07-15 | 25.15 | $25.58 | 2741 |
| 2024-07-12 | 25.11 | $25.82 | 5600 |
| 2024-07-11 | 25.06 | $25.67 | 19513 |
| 2024-07-10 | 25.00 | $25.60 | 6900 |
| 2024-07-09 | 24.95 | $25.46 | 8600 |
| 2024-07-08 | 24.90 | $25.40 | 7800 |
| 2024-07-05 | 24.87 | $25.33 | 7036 |
| 2024-07-03 | 24.83 | $25.31 | 7000 |
| 2024-07-02 | 24.77 | $24.90 | 8700 |
| 2024-07-01 | 24.74 | $24.91 | 8000 |
| 2024-06-28 | 24.71 | $24.80 | 12005 |
| 2024-06-27 | 24.69 | $24.81 | 15000 |
| 2024-06-26 | 24.67 | $24.84 | 14800 |
| 2024-06-25 | 24.68 | $24.80 | 4336 |
| 2024-06-24 | 24.68 | $24.84 | 13019 |
| 2024-06-21 | 24.67 | $24.92 | 4000 |
| 2024-06-20 | 24.68 | $25.13 | 4500 |
| 2024-06-18 | 24.67 | $25.16 | 12800 |
| 2024-06-17 | 24.67 | $24.97 | 5742 |
| 2024-06-14 | 24.68 | $24.84 | 10800 |
| 2024-06-13 | 24.69 | $24.69 | 4909 |
| 2024-06-12 | 24.71 | $24.72 | 17601 |
| 2024-06-11 | 24.72 | $24.52 | 4505 |
| 2024-06-10 | 24.73 | $24.69 | 4200 |
| 2024-06-07 | 24.73 | $24.50 | 3000 |
| 2024-06-06 | 24.72 | $24.62 | 4022 |
| 2024-06-05 | 24.71 | $24.56 | 19713 |
| 2024-06-04 | 24.71 | $24.17 | 7100 |
| 2024-06-03 | 24.73 | $24.34 | 8300 |
| 2024-05-31 | 24.74 | $24.21 | 17542 |
| 2024-05-30 | 24.75 | $24.45 | 9340 |
| 2024-05-29 | 24.72 | $24.51 | 7200 |
| 2024-05-28 | 24.69 | $24.86 | 8000 |
| 2024-05-24 | 24.65 | $24.87 | 6128 |
| 2024-05-23 | 24.61 | $24.76 | 83300 |
| 2024-05-22 | 24.56 | $24.93 | 14700 |
| 2024-05-21 | 24.50 | $25.02 | 13830 |
| 2024-05-20 | 24.43 | $25.12 | 15202 |
| 2024-05-17 | 24.34 | $25.20 | 7205 |
| 2024-05-16 | 24.24 | $25.12 | 278927 |
| 2024-05-15 | 24.14 | $25.07 | 4200 |
| 2024-05-14 | 24.04 | $24.85 | 12222 |
| 2024-05-13 | 23.96 | $24.76 | 8500 |
| 2024-05-10 | 23.89 | $24.58 | 31803 |
| 2024-05-09 | 23.84 | $24.49 | 30218 |
| 2024-05-08 | 23.82 | $24.42 | 15115 |
| 2024-05-07 | 23.80 | $24.45 | 8513 |
| 2024-05-06 | 23.79 | $24.52 | 27300 |
| 2024-05-03 | 23.77 | $24.52 | 28247 |
| 2024-05-02 | 23.75 | $24.40 | 41422 |
| 2024-05-01 | 23.72 | $23.96 | 53714 |
| 2024-04-30 | 23.72 | $23.90 | 26000 |
| 2024-04-29 | 23.73 | $24.15 | 53000 |
| 2024-04-26 | 23.73 | $23.96 | 67100 |
| 2024-04-25 | 23.73 | $23.74 | 24300 |
| 2024-04-24 | 23.73 | $23.72 | 95219 |
| 2024-04-23 | 23.73 | $23.57 | 108841 |
| 2024-04-22 | 23.74 | $23.41 | 59932 |
| 2024-04-19 | 23.76 | $23.11 | 288900 |
| 2024-04-18 | 23.80 | $23.22 | 117613 |
| 2024-04-17 | 23.83 | $23.08 | 418800 |
| 2024-04-16 | 23.86 | $23.18 | 33127 |
| 2024-04-15 | 23.87 | $23.46 | 9508 |
| 2024-04-12 | 23.88 | $23.52 | 151742 |
| 2024-04-11 | 23.88 | $24.17 | 8000 |
| 2024-04-10 | 23.86 | $23.99 | 16618 |
| 2024-04-09 | 23.86 | $24.19 | 31900 |
| 2024-04-08 | 23.82 | $24.15 | 9700 |
| 2024-04-05 | 23.80 | $24.03 | 5900 |
| 2024-04-04 | 23.78 | $23.93 | 10725 |
| 2024-04-03 | 23.76 | $23.98 | 9515 |
| 2024-04-02 | 23.72 | $24.09 | 26700 |
| 2024-04-01 | 23.69 | $24.04 | 7304 |
| 2024-03-28 | 23.66 | $23.92 | 7220 |
| 2024-03-27 | 23.62 | $23.80 | 3805 |
| 2024-03-26 | 23.59 | $23.81 | 8110 |
| 2024-03-25 | 23.57 | $23.72 | 4000 |
| 2024-03-22 | 23.56 | $23.87 | 9532 |
| 2024-03-21 | 23.54 | $23.92 | 18101 |
| 2024-03-20 | 23.52 | $23.78 | 10700 |
| 2024-03-19 | 23.49 | $23.55 | 8400 |
| 2024-03-18 | 23.47 | $23.55 | 10900 |
| 2024-03-15 | 23.45 | $23.56 | 4300 |
| 2024-03-14 | 23.43 | $23.60 | 9114 |
| 2024-03-13 | 23.40 | $23.77 | 4000 |
| 2024-03-12 | 23.35 | $23.86 | 16700 |
| 2024-03-11 | 23.31 | $23.56 | 6200 |
| 2024-03-08 | 23.27 | $23.63 | 5401 |
| 2024-03-07 | 23.23 | $23.58 | 13826 |
| 2024-03-06 | 23.20 | $23.53 | 14832 |
| 2024-03-05 | 23.16 | $23.26 | 9600 |
| 2024-03-04 | 23.13 | $23.45 | 20434 |
| 2024-03-01 | 23.07 | $23.45 | 5101 |
| 2024-02-29 | 23.02 | $23.19 | 7048 |
| 2024-02-28 | 22.97 | $23.22 | 20000 |
| 2024-02-27 | 22.92 | $23.44 | 13300 |
| 2024-02-26 | 22.88 | $23.40 | 10349 |
| 2024-02-23 | 22.84 | $23.46 | 11448 |
| 2024-02-22 | 22.79 | $23.46 | 10500 |
| 2024-02-21 | 22.74 | $23.25 | 5902 |
| 2024-02-20 | 22.69 | $23.24 | 14744 |
| 2024-02-16 | 22.63 | $23.17 | 4900 |
| 2024-02-15 | 22.59 | $23.07 | 20608 |
| 2024-02-14 | 22.54 | $23.03 | 11100 |
| 2024-02-13 | 22.49 | $22.67 | 6035 |
| 2024-02-12 | 22.47 | $23.05 | 9010 |
| 2024-02-09 | 22.45 | $22.84 | 11219 |
| 2024-02-08 | 22.44 | $22.81 | 6500 |
| 2024-02-07 | 22.42 | $22.91 | 5012 |
| 2024-02-06 | 22.40 | $22.87 | 79900 |
| 2024-02-05 | 22.39 | $22.54 | 8549 |
| 2024-02-02 | 22.40 | $22.36 | 9400 |
| 2024-02-01 | 22.42 | $22.44 | 16331 |
| 2024-01-31 | 22.44 | $22.20 | 5600 |
| 2024-01-30 | 22.48 | $22.27 | 10000 |
| 2024-01-29 | 22.52 | $22.50 | 14800 |
| 2024-01-26 | 22.54 | $22.59 | 8319 |
| 2024-01-25 | 22.56 | $22.47 | 42400 |
| 2024-01-24 | 22.57 | $22.45 | 18200 |
| 2024-01-23 | 22.58 | $22.32 | 4200 |
| 2024-01-22 | 22.60 | $22.11 | 7700 |
| 2024-01-19 | 22.61 | $22.26 | 10200 |
| 2024-01-18 | 22.63 | $22.10 | 12800 |
| 2024-01-17 | 22.66 | $21.97 | 22400 |
| 2024-01-16 | 22.68 | $22.32 | 22300 |
| 2024-01-12 | 22.71 | $22.66 | 9123 |
| 2024-01-11 | 22.71 | $22.55 | 10815 |
| 2024-01-10 | 22.71 | $22.48 | 17800 |
| 2024-01-09 | 22.71 | $22.47 | 33906 |
| 2024-01-08 | 22.71 | $22.77 | 8400 |
| 2024-01-05 | 22.69 | $22.72 | 10900 |
| 2024-01-04 | 22.67 | $22.82 | 12400 |
| 2024-01-03 | 22.65 | $22.83 | 25800 |
| 2024-01-02 | 22.64 | $22.84 | 5900 |
| 2023-12-29 | 22.63 | $23.07 | 4100 |
| 2023-12-28 | 22.61 | $23.05 | 3045 |
| 2023-12-27 | 22.58 | $22.85 | 15120 |
| 2023-12-26 | 22.57 | $22.71 | 10527 |
| 2023-12-22 | 22.56 | $22.63 | 53100 |
| 2023-12-21 | 22.55 | $22.78 | 15435 |
| 2023-12-20 | 22.54 | $22.37 | 20420 |
| 2023-12-19 | 22.55 | $22.67 | 12214 |
| 2023-12-18 | 22.56 | $22.55 | 10700 |
| 2023-12-15 | 22.56 | $22.46 | 12000 |
| 2023-12-14 | 22.56 | $22.90 | 15307 |
| 2023-12-13 | 22.55 | $22.62 | 15840 |
| 2023-12-12 | 22.55 | $22.52 | 15423 |
| 2023-12-11 | 22.53 | $22.54 | 5843 |
| 2023-12-08 | 22.51 | $22.41 | 7300 |
| 2023-12-07 | 22.49 | $22.49 | 8900 |
| 2023-12-06 | 22.47 | $22.38 | 16900 |
| 2023-12-05 | 22.46 | $22.42 | 24841 |
| 2023-12-04 | 22.45 | $22.51 | 20620 |
| 2023-12-01 | 22.44 | $22.64 | 10712 |
| 2023-11-30 | 22.40 | $22.69 | 23016 |
| 2023-11-29 | 22.35 | $22.48 | 10408 |
| 2023-11-28 | 22.29 | $22.60 | 6600 |
| 2023-11-27 | 22.23 | $22.46 | 11729 |
| 2023-11-24 | 22.16 | $22.58 | 1600 |
| 2023-11-22 | 22.09 | $22.58 | 24047 |
| 2023-11-21 | 22.03 | $22.57 | 15400 |
| 2023-11-20 | 21.99 | $22.77 | 12200 |
| 2023-11-17 | 21.91 | $22.51 | 9715 |
| 2023-11-16 | 21.86 | $22.49 | 12800 |
| 2023-11-15 | 21.82 | $22.79 | 2900 |
| 2023-11-14 | 21.77 | $22.56 | 5000 |
| 2023-11-13 | 21.75 | $22.15 | 17139 |
| 2023-11-10 | 21.75 | $22.13 | 18400 |
| 2023-11-09 | 21.74 | $21.97 | 9709 |
| 2023-11-08 | 21.75 | $22.13 | 29302 |
| 2023-11-07 | 21.75 | $22.26 | 11700 |
| 2023-11-06 | 21.75 | $22.20 | 23400 |
| 2023-11-03 | 21.73 | $22.24 | 36800 |
| 2023-11-02 | 21.71 | $21.91 | 128900 |
| 2023-11-01 | 21.70 | $21.54 | 19900 |
| 2023-10-31 | 21.70 | $21.34 | 34819 |
| 2023-10-30 | 21.71 | $21.34 | 15300 |
| 2023-10-27 | 21.74 | $21.18 | 6408 |
| 2023-10-26 | 21.77 | $21.23 | 154024 |
| 2023-10-25 | 21.81 | $21.38 | 4900 |
| 2023-10-24 | 21.83 | $21.60 | 5500 |
| 2023-10-23 | 21.84 | $21.32 | 8627 |
| 2023-10-20 | 21.87 | $21.40 | 12434 |
| 2023-10-19 | 21.91 | $21.71 | 5714 |
| 2023-10-18 | 21.91 | $21.79 | 9523 |
| 2023-10-17 | 21.94 | $22.15 | 6100 |
| 2023-10-16 | 21.94 | $22.17 | 15300 |
| 2023-10-13 | 21.95 | $21.96 | 10630 |
| 2023-10-12 | 21.98 | $22.10 | 5810 |
| 2023-10-11 | 22.01 | $22.27 | 4800 |
| 2023-10-10 | 22.02 | $22.15 | 139800 |
| 2023-10-09 | 22.03 | $21.82 | 3200 |
| 2023-10-06 | 22.07 | $21.87 | 6644 |
| 2023-10-05 | 22.09 | $21.63 | 10700 |
| 2023-10-04 | 22.13 | $21.59 | 8824 |
| 2023-10-03 | 22.18 | $21.52 | 3412 |
| 2023-10-02 | 22.24 | $21.90 | 6044 |
| 2023-09-29 | 22.28 | $21.93 | 12800 |
| 2023-09-28 | 22.31 | $21.85 | 6640 |
| 2023-09-27 | 22.35 | $21.89 | 5900 |
| 2023-09-26 | 22.39 | $21.75 | 11600 |
| 2023-09-25 | 22.43 | $22.01 | 11200 |
| 2023-09-22 | 22.44 | $22.11 | 3700 |
| 2023-09-21 | 22.45 | $21.79 | 58900 |
| 2023-09-20 | 22.48 | $22.28 | 15600 |
| 2023-09-19 | 22.47 | $22.18 | 71400 |
| 2023-09-18 | 22.47 | $22.46 | 9000 |
| 2023-09-15 | 22.45 | $22.51 | 7109 |
| 2023-09-14 | 22.44 | $22.65 | 6325 |
| 2023-09-13 | 22.42 | $22.42 | 4735 |
| 2023-09-12 | 22.42 | $22.50 | 2300 |
| 2023-09-11 | 22.43 | $22.51 | 7405 |
| 2023-09-08 | 22.44 | $22.36 | 6100 |
| 2023-09-07 | 22.47 | $22.33 | 7311 |
| 2023-09-06 | 22.51 | $22.59 | 3126 |
| 2023-09-05 | 22.52 | $22.68 | 4000 |
| 2023-09-01 | 22.55 | $22.77 | 7500 |
| 2023-08-31 | 22.57 | $22.47 | 10100 |
| 2023-08-30 | 22.60 | $22.70 | 7938 |
| 2023-08-29 | 22.61 | $22.75 | 9006 |
| 2023-08-28 | 22.65 | $22.49 | 10615 |
| 2023-08-25 | 22.71 | $22.18 | 12900 |
| 2023-08-24 | 22.79 | $22.30 | 4747 |
| 2023-08-23 | 22.83 | $22.40 | 9133 |
| 2023-08-22 | 22.88 | $22.14 | 3000 |
| 2023-08-21 | 22.94 | $22.09 | 10729 |
| 2023-08-18 | 22.99 | $22.08 | 7700 |
| 2023-08-17 | 23.03 | $22.32 | 11300 |
| 2023-08-16 | 23.05 | $22.33 | 5600 |
| 2023-08-15 | 23.09 | $22.47 | 7233 |
| 2023-08-14 | 23.12 | $22.67 | 14817 |
| 2023-08-11 | 23.14 | $22.72 | 3645 |
| 2023-08-10 | 23.16 | $23.01 | 8102 |
| 2023-08-09 | 23.17 | $23.00 | 6900 |
| 2023-08-08 | 23.16 | $22.90 | 5300 |
| 2023-08-07 | 23.15 | $23.15 | 15319 |
| 2023-08-04 | 23.12 | $23.13 | 12800 |
| 2023-08-03 | 23.09 | $23.16 | 8429 |
| 2023-08-02 | 23.04 | $22.95 | 35544 |
| 2023-08-01 | 23.03 | $23.55 | 5800 |
| 2023-07-31 | 22.99 | $23.70 | 13700 |
| 2023-07-28 | 22.94 | $23.63 | 5700 |
| 2023-07-27 | 22.87 | $23.15 | 40000 |
| 2023-07-26 | 22.84 | $23.42 | 4500 |
| 2023-07-25 | 22.80 | $23.28 | 6600 |
| 2023-07-24 | 22.75 | $23.15 | 7946 |
| 2023-07-21 | 22.70 | $22.92 | 6800 |
| 2023-07-20 | 22.70 | $22.80 | 11731 |
| 2023-07-19 | 22.70 | $22.99 | 4722 |
| 2023-07-18 | 22.70 | $23.03 | 4800 |
| 2023-07-17 | 22.71 | $23.16 | 17734 |
| 2023-07-14 | 22.72 | $23.15 | 19736 |
| 2023-07-13 | 22.73 | $23.15 | 9337 |
| 2023-07-12 | 22.72 | $22.91 | 6337 |
| 2023-07-11 | 22.72 | $22.68 | 7147 |
| 2023-07-10 | 22.73 | $22.44 | 8018 |
| 2023-07-07 | 22.75 | $22.49 | 7613 |
| 2023-07-06 | 22.76 | $22.33 | 13736 |
| 2023-07-05 | 22.78 | $22.70 | 6600 |
| 2023-07-03 | 22.78 | $22.72 | 5843 |
| 2023-06-30 | 22.77 | $22.60 | 13423 |
| 2023-06-29 | 22.76 | $22.38 | 6908 |
| 2023-06-28 | 22.74 | $22.51 | 8423 |
| 2023-06-27 | 22.72 | $22.61 | 8927 |
| 2023-06-26 | 22.71 | $22.33 | 8700 |
| 2023-06-23 | 22.70 | $22.19 | 6223 |
| 2023-06-22 | 22.69 | $22.79 | 7300 |
| 2023-06-21 | 22.66 | $22.78 | 10100 |
| 2023-06-20 | 22.65 | $23.02 | 12245 |
| 2023-06-16 | 22.62 | $23.35 | 4307 |
| 2023-06-15 | 22.57 | $23.34 | 7900 |
| 2023-06-14 | 22.53 | $23.19 | 3300 |
| 2023-06-13 | 22.48 | $23.10 | 7000 |
| 2023-06-12 | 22.45 | $22.93 | 11000 |
| 2023-06-09 | 22.41 | $22.89 | 10303 |
| 2023-06-08 | 22.38 | $22.76 | 19400 |
| 2023-06-07 | 22.36 | $22.71 | 4805 |
| 2023-06-06 | 22.34 | $22.75 | 9603 |
| 2023-06-05 | 22.32 | $22.59 | 15384 |
| 2023-06-02 | 22.32 | $22.67 | 34403 |
| 2023-06-01 | 22.29 | $22.28 | 5000 |
| 2023-05-31 | 22.28 | $22.07 | 6730 |
| 2023-05-30 | 22.28 | $22.06 | 15311 |
| 2023-05-26 | 22.29 | $22.32 | 11700 |
| 2023-05-25 | 22.30 | $22.11 | 9438 |
| 2023-05-24 | 22.31 | $22.09 | 12700 |
| 2023-05-23 | 22.31 | $22.26 | 6300 |
| 2023-05-22 | 22.29 | $22.54 | 5800 |
| 2023-05-19 | 22.27 | $22.31 | 7647 |
| 2023-05-18 | 22.26 | $22.40 | 10200 |
| 2023-05-17 | 22.26 | $22.52 | 8642 |
| 2023-05-16 | 22.25 | $22.28 | 15500 |
| 2023-05-15 | 22.27 | $22.48 | 5400 |
| 2023-05-12 | 22.28 | $22.09 | 12910 |
| 2023-05-11 | 22.30 | $22.28 | 7300 |
| 2023-05-10 | 22.31 | $22.30 | 6300 |
| 2023-05-09 | 22.31 | $22.35 | 6700 |
| 2023-05-08 | 22.31 | $22.48 | 5442 |
| 2023-05-05 | 22.30 | $22.50 | 16500 |
| 2023-05-04 | 22.29 | $22.17 | 15600 |
| 2023-05-03 | 22.29 | $22.01 | 16911 |
| 2023-05-02 | 22.31 | $22.11 | 19302 |
| 2023-05-01 | 22.32 | $22.23 | 42000 |
| 2023-04-28 | 22.33 | $22.42 | 26900 |
| 2023-04-27 | 22.32 | $22.30 | 42718 |
| 2023-04-26 | 22.32 | $22.07 | 158321 |
| 2023-04-25 | 22.32 | $21.90 | 144818 |
| 2023-04-24 | 22.31 | $22.16 | 10700 |
| 2023-04-21 | 22.30 | $22.22 | 12200 |
| 2023-04-20 | 22.28 | $22.30 | 13101 |
| 2023-04-19 | 22.25 | $22.44 | 15400 |
| 2023-04-18 | 22.21 | $22.66 | 27000 |
| 2023-04-17 | 22.15 | $22.61 | 77109 |
| 2023-04-14 | 22.09 | $22.47 | 3400 |
| 2023-04-13 | 22.04 | $22.47 | 11131 |
| 2023-04-12 | 21.98 | $22.25 | 11700 |
| 2023-04-11 | 21.94 | $22.44 | 14200 |
| 2023-04-10 | 21.90 | $22.28 | 9800 |
| 2023-04-06 | 21.86 | $22.27 | 9100 |
| 2023-04-05 | 21.83 | $22.20 | 18900 |
| 2023-04-04 | 21.83 | $22.39 | 16500 |
| 2023-04-03 | 21.81 | $22.40 | 40622 |
| 2023-03-31 | 21.81 | $22.30 | 6108 |
| 2023-03-30 | 21.81 | $22.33 | 3030 |
| 2023-03-29 | 21.81 | $22.16 | 8800 |
| 2023-03-28 | 21.81 | $22.06 | 5800 |
| 2023-03-27 | 21.79 | $21.77 | 16513 |
| 2023-03-24 | 21.80 | $21.88 | 9649 |
| 2023-03-23 | 21.79 | $21.99 | 23401 |
| 2023-03-22 | 21.80 | $21.64 | 11700 |
| 2023-03-21 | 21.82 | $21.59 | 25217 |
| 2023-03-20 | 21.85 | $21.46 | 9340 |
| 2023-03-17 | 21.90 | $21.41 | 12000 |
| 2023-03-16 | 21.96 | $21.48 | 22600 |
| 2023-03-15 | 22.02 | $21.31 | 12400 |
| 2023-03-14 | 22.08 | $21.52 | 24136 |
| 2023-03-13 | 22.15 | $21.51 | 18500 |
| 2023-03-10 | 22.20 | $21.57 | 17824 |
| 2023-03-09 | 22.26 | $21.68 | 9715 |
| 2023-03-08 | 22.31 | $22.15 | 17500 |
| 2023-03-07 | 22.34 | $22.00 | 13600 |
| 2023-03-06 | 22.37 | $22.40 | 5042 |
| 2023-03-03 | 22.39 | $22.33 | 32800 |
| 2023-03-02 | 22.43 | $22.22 | 15225 |
| 2023-03-01 | 22.48 | $22.19 | 36200 |
| 2023-02-28 | 22.52 | $21.73 | 8800 |
| 2023-02-27 | 22.59 | $21.86 | 16000 |
| 2023-02-24 | 22.68 | $21.74 | 28000 |
| 2023-02-23 | 22.77 | $22.21 | 13000 |
| 2023-02-22 | 22.83 | $22.05 | 6849 |
| 2023-02-21 | 22.90 | $22.22 | 8741 |
| 2023-02-17 | 22.97 | $22.40 | 4400 |
| 2023-02-16 | 23.01 | $22.67 | 23413 |
| 2023-02-15 | 23.03 | $22.55 | 7400 |
| 2023-02-14 | 23.04 | $22.69 | 11500 |
| 2023-02-13 | 23.05 | $22.73 | 32400 |
| 2023-02-10 | 23.07 | $22.56 | 40105 |
| 2023-02-09 | 23.08 | $22.78 | 16000 |
| 2023-02-08 | 23.09 | $22.69 | 15223 |
| 2023-02-07 | 23.09 | $22.75 | 6200 |
| 2023-02-06 | 23.09 | $22.63 | 6732 |
| 2023-02-03 | 23.08 | $22.84 | 2600 |
| 2023-02-02 | 23.06 | $23.08 | 6700 |
| 2023-02-01 | 23.02 | $23.24 | 4600 |
| 2023-01-31 | 22.95 | $23.03 | 8300 |
| 2023-01-30 | 22.86 | $23.16 | 12647 |
| 2023-01-27 | 22.79 | $23.54 | 10330 |
| 2023-01-26 | 22.69 | $23.66 | 8107 |
| 2023-01-25 | 22.60 | $23.42 | 10500 |
| 2023-01-24 | 22.50 | $23.43 | 39045 |
| 2023-01-23 | 22.40 | $23.53 | 4100 |
| 2023-01-20 | 22.31 | $23.26 | 8530 |
| 2023-01-19 | 22.22 | $23.00 | 105138 |
| 2023-01-18 | 22.15 | $22.75 | 48300 |
| 2023-01-17 | 22.09 | $22.97 | 7713 |
| 2023-01-13 | 22.03 | $23.03 | 4040 |
| 2023-01-12 | 21.99 | $22.86 | 7400 |
| 2023-01-11 | 21.96 | $22.88 | 4900 |
| 2023-01-10 | 21.92 | $22.82 | 8700 |
| 2023-01-09 | 21.89 | $22.63 | 15402 |
| 2023-01-06 | 21.88 | $22.56 | 6300 |
| 2023-01-05 | 21.85 | $22.25 | 2600 |
| 2023-01-04 | 21.85 | $22.32 | 5522 |
| 2023-01-03 | 21.85 | $21.80 | 6800 |
| 2022-12-30 | 21.88 | $21.42 | 34125 |
| 2022-12-29 | 21.93 | $21.75 | 46946 |
| 2022-12-28 | 21.97 | $21.45 | 12000 |
| 2022-12-27 | 21.98 | $21.77 | 12324 |
| 2022-12-23 | 21.97 | $21.49 | 57224 |
| 2022-12-22 | 21.97 | $21.48 | 12700 |
| 2022-12-21 | 21.98 | $21.73 | 23119 |
| 2022-12-20 | 21.97 | $21.43 | 24200 |
| 2022-12-19 | 21.97 | $21.54 | 20300 |
| 2022-12-16 | 21.98 | $21.55 | 21500 |
| 2022-12-15 | 22.00 | $21.86 | 4600 |
| 2022-12-14 | 22.00 | $22.25 | 7300 |
| 2022-12-13 | 21.99 | $22.22 | 9113 |
| 2022-12-12 | 21.96 | $22.15 | 15422 |
| 2022-12-09 | 21.94 | $22.22 | 7022 |
| 2022-12-08 | 21.89 | $22.30 | 7500 |
| 2022-12-07 | 21.81 | $22.10 | 6600 |
| 2022-12-06 | 21.76 | $22.25 | 9516 |
| 2022-12-05 | 21.70 | $22.20 | 21600 |
| 2022-12-02 | 21.63 | $22.45 | 32334 |
| 2022-12-01 | 21.52 | $22.38 | 9900 |
| 2022-11-30 | 21.41 | $22.48 | 15230 |
| 2022-11-29 | 21.30 | $21.81 | 13200 |
| 2022-11-28 | 21.21 | $21.44 | 27146 |
| 2022-11-25 | 21.15 | $21.59 | 4349 |
| 2022-11-23 | 21.08 | $21.63 | 7136 |
| 2022-11-22 | 21.01 | $21.59 | 7700 |
| 2022-11-21 | 20.94 | $21.46 | 7408 |
| 2022-11-18 | 20.86 | $21.75 | 13700 |
| 2022-11-17 | 20.81 | $21.89 | 10100 |
| 2022-11-16 | 20.74 | $21.76 | 15826 |
| 2022-11-15 | 20.66 | $22.07 | 27200 |
| 2022-11-14 | 20.59 | $21.62 | 5800 |
| 2022-11-11 | 20.54 | $21.75 | 4900 |
| 2022-11-10 | 20.46 | $21.32 | 24519 |
| 2022-11-09 | 20.41 | $20.67 | 9842 |
| 2022-11-08 | 20.40 | $21.06 | 27121 |
| 2022-11-07 | 20.36 | $20.98 | 6400 |
| 2022-11-04 | 20.34 | $20.90 | 14307 |
| 2022-11-03 | 20.34 | $20.22 | 34934 |
| 2022-11-02 | 20.40 | $20.14 | 11600 |
| 2022-11-01 | 20.46 | $20.36 | 13123 |
| 2022-10-31 | 20.51 | $20.06 | 16138 |
| 2022-10-28 | 20.54 | $20.09 | 13204 |
| 2022-10-27 | 20.57 | $20.19 | 19917 |
| 2022-10-26 | 20.59 | $20.33 | 15000 |
| 2022-10-25 | 20.63 | $20.09 | 22009 |
| 2022-10-24 | 20.68 | $20.00 | 19931 |
| 2022-10-21 | 20.72 | $20.64 | 32409 |
| 2022-10-20 | 20.74 | $20.45 | 26200 |
| 2022-10-19 | 20.79 | $20.31 | 17122 |
| 2022-10-18 | 20.85 | $20.63 | 22015 |
| 2022-10-17 | 20.91 | $20.63 | 24300 |
| 2022-10-14 | 20.97 | $20.11 | 20600 |
| 2022-10-13 | 21.06 | $20.42 | 23800 |
| 2022-10-12 | 21.14 | $20.31 | 16300 |
| 2022-10-11 | 21.23 | $20.32 | 56100 |
| 2022-10-10 | 21.32 | $20.62 | 28533 |
| 2022-10-07 | 21.42 | $20.92 | 25444 |
| 2022-10-06 | 21.49 | $21.28 | 15200 |
| 2022-10-05 | 21.53 | $21.39 | 48923 |
| 2022-10-04 | 21.57 | $21.34 | 10400 |
| 2022-10-03 | 21.60 | $20.79 | 16835 |
| 2022-09-30 | 21.67 | $20.58 | 336128 |
| 2022-09-29 | 21.76 | $20.70 | 55319 |
| 2022-09-28 | 21.85 | $21.14 | 57228 |
| 2022-09-27 | 21.91 | $20.92 | 10210 |
| 2022-09-26 | 21.99 | $20.91 | 18000 |
| 2022-09-23 | 22.08 | $21.08 | 60900 |
| 2022-09-22 | 22.18 | $21.45 | 17600 |
| 2022-09-21 | 22.24 | $21.50 | 14500 |
| 2022-09-20 | 22.29 | $21.79 | 9331 |
| 2022-09-19 | 22.32 | $21.86 | 15900 |
| 2022-09-16 | 22.36 | $21.79 | 13933 |
| 2022-09-15 | 22.41 | $22.01 | 42202 |
| 2022-09-14 | 22.45 | $22.19 | 12800 |
| 2022-09-13 | 22.49 | $22.07 | 10500 |
| 2022-09-12 | 22.54 | $22.59 | 4548 |
| 2022-09-09 | 22.55 | $22.44 | 32440 |
| 2022-09-08 | 22.57 | $22.11 | 24400 |
| 2022-09-07 | 22.60 | $22.12 | 13705 |
| 2022-09-06 | 22.62 | $21.98 | 10500 |
| 2022-09-02 | 22.64 | $22.18 | 11419 |
| 2022-09-01 | 22.66 | $22.36 | 17900 |
| 2022-08-31 | 22.66 | $22.47 | 8546 |
| 2022-08-30 | 22.66 | $22.38 | 11802 |
| 2022-08-29 | 22.65 | $22.58 | 6013 |
| 2022-08-26 | 22.63 | $22.72 | 8613 |
| 2022-08-25 | 22.62 | $22.98 | 11633 |
| 2022-08-24 | 22.59 | $22.58 | 3220 |
| 2022-08-23 | 22.59 | $22.56 | 4400 |
| 2022-08-22 | 22.57 | $22.44 | 15400 |
| 2022-08-19 | 22.56 | $22.59 | 18322 |
| 2022-08-18 | 22.55 | $22.84 | 18400 |
| 2022-08-17 | 22.53 | $22.91 | 9202 |
| 2022-08-16 | 22.50 | $22.91 | 9100 |
| 2022-08-15 | 22.47 | $22.96 | 9400 |
| 2022-08-12 | 22.42 | $22.95 | 25722 |
| 2022-08-11 | 22.36 | $22.83 | 9300 |
| 2022-08-10 | 22.31 | $22.64 | 8400 |
| 2022-08-09 | 22.27 | $22.49 | 69312 |
| 2022-08-08 | 22.24 | $22.49 | 5534 |
| 2022-08-05 | 22.22 | $22.46 | 6300 |
| 2022-08-04 | 22.22 | $22.46 | 9344 |
| 2022-08-03 | 22.22 | $22.35 | 6800 |
| 2022-08-02 | 22.21 | $22.18 | 8236 |
| 2022-08-01 | 22.21 | $22.26 | 3500 |
| 2022-07-29 | 22.22 | $22.42 | 4900 |
| 2022-07-28 | 22.22 | $22.56 | 12900 |
| 2022-07-27 | 22.22 | $22.54 | 10237 |
| 2022-07-26 | 22.22 | $22.14 | 26600 |
| 2022-07-25 | 22.25 | $22.30 | 13200 |
| 2022-07-22 | 22.27 | $22.22 | 11300 |
| 2022-07-21 | 22.28 | $22.53 | 30600 |
| 2022-07-20 | 22.27 | $22.25 | 10300 |
| 2022-07-19 | 22.30 | $22.29 | 5600 |
| 2022-07-18 | 22.30 | $22.01 | 36300 |
| 2022-07-15 | 22.32 | $21.83 | 5007 |
| 2022-07-14 | 22.37 | $21.76 | 4100 |
| 2022-07-13 | 22.42 | $21.88 | 7500 |
| 2022-07-12 | 22.45 | $21.91 | 12715 |
| 2022-07-11 | 22.51 | $21.97 | 5324 |
| 2022-07-08 | 22.58 | $22.49 | 7235 |
| 2022-07-07 | 22.64 | $22.56 | 9500 |
| 2022-07-06 | 22.69 | $22.12 | 15847 |
| 2022-07-05 | 22.76 | $22.24 | 25203 |
| 2022-07-01 | 22.82 | $22.34 | 15619 |
| 2022-06-30 | 22.88 | $22.39 | 4700 |
| 2022-06-29 | 22.92 | $22.57 | 13309 |
| 2022-06-28 | 22.97 | $22.61 | 9300 |
| 2022-06-27 | 22.99 | $22.68 | 24818 |
| 2022-06-24 | 23.01 | $22.65 | 98100 |
| 2022-06-23 | 23.01 | $22.50 | 8136 |
| 2022-06-22 | 23.00 | $22.39 | 5600 |
| 2022-06-21 | 23.03 | $22.76 | 9200 |
| 2022-06-17 | 23.03 | $22.41 | 9546 |
| 2022-06-16 | 23.05 | $22.27 | 9200 |
| 2022-06-15 | 23.06 | $22.96 | 13002 |
| 2022-06-14 | 23.06 | $22.76 | 12000 |
| 2022-06-13 | 23.05 | $22.44 | 3800 |
| 2022-06-10 | 23.06 | $23.16 | 3937 |
| 2022-06-09 | 23.00 | $23.23 | 9100 |
| 2022-06-08 | 22.95 | $23.76 | 3728 |
| 2022-06-07 | 22.87 | $23.61 | 5800 |
| 2022-06-06 | 22.80 | $23.50 | 21000 |
| 2022-06-03 | 22.77 | $23.33 | 4300 |
| 2022-06-02 | 22.75 | $23.65 | 6301 |
| 2022-06-01 | 22.76 | $23.24 | 11200 |
| 2022-05-31 | 22.77 | $23.42 | 19300 |
| 2022-05-27 | 22.77 | $23.10 | 17221 |
| 2022-05-26 | 22.79 | $23.01 | 13345 |
| 2022-05-25 | 22.81 | $22.61 | 10244 |
| 2022-05-24 | 22.84 | $22.47 | 127300 |
| 2022-05-23 | 22.85 | $22.93 | 6000 |
| 2022-05-20 | 22.86 | $22.83 | 3815 |
| 2022-05-19 | 22.89 | $22.70 | 9400 |
| 2022-05-18 | 22.92 | $22.51 | 64900 |
| 2022-05-17 | 22.99 | $22.96 | 18700 |
| 2022-05-16 | 23.04 | $22.55 | 14627 |
| 2022-05-13 | 23.11 | $22.60 | 10600 |
| 2022-05-12 | 23.18 | $22.00 | 31947 |
| 2022-05-11 | 23.30 | $22.15 | 102009 |
| 2022-05-10 | 23.39 | $22.30 | 17500 |
| 2022-05-09 | 23.48 | $22.22 | 12907 |
| 2022-05-06 | 23.59 | $22.73 | 10500 |
| 2022-05-05 | 23.68 | $23.01 | 8332 |
| 2022-05-04 | 23.76 | $23.76 | 71200 |
| 2022-05-03 | 23.81 | $23.55 | 13624 |
| 2022-05-02 | 23.89 | $23.49 | 5227 |
| 2022-04-29 | 23.96 | $23.45 | 6022 |
| 2022-04-28 | 24.01 | $23.41 | 9126 |
| 2022-04-27 | 24.08 | $23.08 | 16745 |
| 2022-04-26 | 24.18 | $22.80 | 14200 |
| 2022-04-25 | 24.27 | $23.16 | 21700 |
| 2022-04-22 | 24.34 | $23.32 | 17200 |
| 2022-04-21 | 24.41 | $23.39 | 8346 |
| 2022-04-20 | 24.48 | $23.81 | 9019 |
| 2022-04-19 | 24.53 | $23.93 | 24738 |
| 2022-04-18 | 24.55 | $24.01 | 29100 |
| 2022-04-14 | 24.59 | $24.08 | 65431 |
| 2022-04-13 | 24.61 | $24.29 | 11600 |
| 2022-04-12 | 24.63 | $24.00 | 10734 |
| 2022-04-11 | 24.57 | $24.11 | 7000 |
| 2022-04-08 | 24.51 | $24.46 | 24500 |
| 2022-04-07 | 24.46 | $24.44 | 13400 |
| 2022-04-06 | 24.43 | $24.60 | 23900 |
| 2022-04-05 | 24.42 | $24.82 | 20200 |
| 2022-04-04 | 24.37 | $25.23 | 40900 |
| 2022-04-01 | 24.29 | $24.86 | 8031 |
| 2022-03-31 | 24.28 | $24.45 | 16225 |
| 2022-03-30 | 24.30 | $24.82 | 23041 |
| 2022-03-29 | 24.32 | $24.97 | 18109 |
| 2022-03-28 | 24.34 | $24.67 | 9400 |
| 2022-03-25 | 24.38 | $24.55 | 15036 |
| 2022-03-24 | 24.43 | $24.79 | 41600 |
| 2022-03-23 | 24.45 | $24.67 | 12000 |
| 2022-03-22 | 24.49 | $24.81 | 15117 |
| 2022-03-21 | 24.55 | $24.44 | 10100 |
| 2022-03-18 | 24.64 | $24.82 | 10600 |
| 2022-03-17 | 24.72 | $24.44 | 18900 |
| 2022-03-16 | 24.84 | $24.57 | 4400 |
| 2022-03-15 | 24.95 | $22.90 | 23000 |
| 2022-03-14 | 25.11 | $22.90 | 13349 |
| 2022-03-11 | 25.29 | $23.44 | 16733 |
| 2022-03-10 | 25.45 | $23.90 | 36600 |
| 2022-03-09 | 25.60 | $24.27 | 18600 |
| 2022-03-08 | 25.70 | $23.80 | 7100 |
| 2022-03-07 | 25.82 | $23.76 | 249000 |
| 2022-03-04 | 25.95 | $24.53 | 19638 |
| 2022-03-03 | 26.03 | $24.92 | 15100 |
| 2022-03-02 | 26.11 | $25.33 | 8200 |
| 2022-03-01 | 26.17 | $25.20 | 11023 |
| 2022-02-28 | 26.23 | $25.55 | 5700 |
| 2022-02-25 | 26.24 | $25.56 | 15300 |
| 2022-02-24 | 26.24 | $25.20 | 22924 |
| 2022-02-23 | 26.27 | $25.55 | 13627 |
| 2022-02-22 | 26.29 | $25.85 | 17200 |
| 2022-02-18 | 26.30 | $26.25 | 14000 |
| 2022-02-17 | 26.31 | $26.54 | 7500 |
| 2022-02-16 | 26.33 | $26.84 | 3333 |
| 2022-02-15 | 26.32 | $26.69 | 6800 |
| 2022-02-14 | 26.31 | $26.20 | 9842 |
| 2022-02-11 | 26.35 | $26.36 | 3500 |
| 2022-02-10 | 26.38 | $26.72 | 8700 |
| 2022-02-09 | 26.42 | $26.80 | 10100 |
| 2022-02-08 | 26.43 | $26.44 | 9800 |
| 2022-02-07 | 26.43 | $26.20 | 10100 |
| 2022-02-04 | 26.44 | $26.28 | 11200 |
| 2022-02-03 | 26.44 | $26.16 | 16006 |
| 2022-02-02 | 26.45 | $26.52 | 12332 |
| 2022-02-01 | 26.45 | $26.53 | 4924 |
| 2022-01-31 | 26.45 | $26.44 | 8200 |
| 2022-01-28 | 26.46 | $25.68 | 7632 |
| 2022-01-27 | 26.50 | $25.55 | 7033 |
| 2022-01-26 | 26.54 | $25.78 | 18619 |
| 2022-01-25 | 26.57 | $26.05 | 15000 |
| 2022-01-24 | 26.59 | $26.06 | 10802 |
| 2022-01-21 | 26.60 | $26.43 | 5100 |
| 2022-01-20 | 26.60 | $26.77 | 9700 |
| 2022-01-19 | 26.57 | $26.65 | 4933 |
| 2022-01-18 | 26.53 | $26.58 | 7200 |
| 2022-01-14 | 26.51 | $27.01 | 7400 |
| 2022-01-13 | 26.49 | $27.01 | 1300 |
| 2022-01-12 | 26.46 | $27.39 | 7400 |
| 2022-01-11 | 26.42 | $26.98 | 7900 |
| 2022-01-10 | 26.41 | $26.48 | 13844 |
| 2022-01-07 | 26.43 | $26.50 | 5442 |
| 2022-01-06 | 26.46 | $26.32 | 7515 |
| 2022-01-05 | 26.50 | $26.17 | 9138 |
| 2022-01-04 | 26.54 | $26.55 | 10200 |
| 2022-01-03 | 26.54 | $26.68 | 48000 |
| 2021-12-31 | 26.53 | $26.48 | 5600 |
| 2021-12-30 | 26.55 | $26.56 | 5921 |
| 2021-12-29 | 26.54 | $26.29 | 9217 |
| 2021-12-28 | 26.55 | $26.37 | 6014 |
| 2021-12-27 | 26.55 | $26.46 | 9100 |
| 2021-12-23 | 26.55 | $26.41 | 10242 |
| 2021-12-22 | 26.59 | $26.31 | 10600 |
| 2021-12-21 | 26.64 | $26.20 | 10534 |
| 2021-12-20 | 26.69 | $25.81 | 11304 |
| 2021-12-17 | 26.77 | $26.20 | 15246 |
| 2021-12-16 | 26.83 | $26.58 | 10710 |
| 2021-12-15 | 26.88 | $26.48 | 4149 |
| 2021-12-14 | 26.95 | $26.62 | 17700 |
| 2021-12-13 | 27.01 | $26.63 | 8042 |
| 2021-12-10 | 27.07 | $27.04 | 6600 |
| 2021-12-09 | 27.11 | $27.01 | 4541 |
| 2021-12-08 | 27.13 | $27.10 | 7534 |
| 2021-12-07 | 27.15 | $27.01 | 3905 |
| 2021-12-06 | 27.17 | $26.65 | 4045 |
| 2021-12-03 | 27.21 | $26.46 | 5431 |
| 2021-12-02 | 27.25 | $26.79 | 17200 |
| 2021-12-01 | 27.29 | $26.46 | 10747 |
| 2021-11-30 | 27.33 | $26.36 | 6613 |
| 2021-11-29 | 27.39 | $26.50 | 11600 |
| 2021-11-26 | 27.44 | $26.43 | 2010 |
| 2021-11-24 | 27.50 | $27.17 | 2600 |
| 2021-11-23 | 27.53 | $27.23 | 10900 |
| 2021-11-22 | 27.56 | $27.25 | 5300 |
| 2021-11-19 | 27.60 | $27.36 | 6900 |
| 2021-11-18 | 27.63 | $27.40 | 8306 |
| 2021-11-17 | 27.66 | $27.68 | 7100 |
| 2021-11-16 | 27.69 | $27.79 | 119714 |
| 2021-11-15 | 27.71 | $27.82 | 2802 |
| 2021-11-12 | 27.71 | $27.92 | 2300 |
| 2021-11-11 | 27.71 | $27.83 | 3913 |
| 2021-11-10 | 27.71 | $27.44 | 7908 |
| 2021-11-09 | 27.72 | $27.43 | 13039 |
| 2021-11-08 | 27.71 | $27.52 | 9000 |
| 2021-11-05 | 27.70 | $27.31 | 4600 |
| 2021-11-04 | 27.71 | $27.38 | 34028 |
| 2021-11-03 | 27.71 | $27.46 | 30318 |
| 2021-11-02 | 27.67 | $27.35 | 14532 |
| 2021-11-01 | 27.65 | $27.62 | 8900 |
| 2021-10-29 | 27.61 | $27.37 | 3000 |
| 2021-10-28 | 27.59 | $27.67 | 3336 |
| 2021-10-27 | 27.56 | $27.76 | 12510 |
| 2021-10-26 | 27.52 | $27.88 | 7732 |
| 2021-10-25 | 27.48 | $28.04 | 24241 |
| 2021-10-22 | 27.45 | $27.99 | 3200 |
| 2021-10-21 | 27.41 | $27.99 | 12112 |
| 2021-10-20 | 27.38 | $28.20 | 7200 |
| 2021-10-19 | 27.33 | $28.21 | 14516 |
| 2021-10-18 | 27.27 | $27.91 | 9540 |
| 2021-10-15 | 27.21 | $27.93 | 9549 |
| 2021-10-14 | 27.19 | $27.72 | 8820 |
| 2021-10-13 | 27.18 | $27.58 | 5211 |
| 2021-10-12 | 27.19 | $27.32 | 2300 |
| 2021-10-11 | 27.21 | $27.38 | 4618 |
| 2021-10-08 | 27.25 | $27.48 | 6900 |
| 2021-10-07 | 27.27 | $27.30 | 17312 |
| 2021-10-06 | 27.30 | $26.79 | 4603 |
| 2021-10-05 | 27.37 | $26.95 | 5623 |
| 2021-10-04 | 27.44 | $26.63 | 6100 |
| 2021-10-01 | 27.52 | $27.03 | 7242 |
| 2021-09-30 | 27.57 | $27.18 | 15108 |
| 2021-09-29 | 27.62 | $26.86 | 8700 |
| 2021-09-28 | 27.68 | $27.11 | 11200 |
| 2021-09-27 | 27.70 | $27.37 | 15320 |
| 2021-09-24 | 27.71 | $27.19 | 4641 |
| 2021-09-23 | 27.72 | $27.40 | 28524 |
| 2021-09-22 | 27.73 | $27.29 | 7631 |
| 2021-09-21 | 27.74 | $26.94 | 6000 |
| 2021-09-20 | 27.74 | $26.76 | 25336 |
| 2021-09-17 | 27.74 | $27.48 | 11407 |
| 2021-09-16 | 27.70 | $27.53 | 9535 |
| 2021-09-15 | 27.68 | $27.79 | 7900 |
| 2021-09-14 | 27.64 | $27.80 | 4300 |
| 2021-09-13 | 27.63 | $28.04 | 8800 |
| 2021-09-10 | 27.61 | $27.94 | 3800 |
| 2021-09-09 | 27.60 | $28.01 | 8513 |
| 2021-09-08 | 27.60 | $28.05 | 3928 |
| 2021-09-07 | 27.59 | $28.42 | 7800 |
| 2021-09-03 | 27.57 | $28.23 | 4329 |
| 2021-09-02 | 27.55 | $28.06 | 3136 |
| 2021-09-01 | 27.55 | $28.22 | 5115 |
| 2021-08-31 | 27.54 | $27.93 | 12600 |
| 2021-08-30 | 27.54 | $27.59 | 4700 |
| 2021-08-27 | 27.55 | $27.56 | 13700 |
| 2021-08-26 | 27.55 | $27.31 | 9600 |
| 2021-08-25 | 27.58 | $27.55 | 21000 |
| 2021-08-24 | 27.59 | $27.59 | 13708 |
| 2021-08-23 | 27.56 | $26.99 | 4136 |
| 2021-08-20 | 27.59 | $26.67 | 8600 |
| 2021-08-19 | 27.66 | $26.73 | 12246 |
| 2021-08-18 | 27.75 | $27.10 | 7800 |
| 2021-08-17 | 27.83 | $27.05 | 8537 |
| 2021-08-16 | 27.88 | $27.51 | 8000 |
| 2021-08-13 | 27.92 | $27.66 | 6100 |
| 2021-08-12 | 27.96 | $27.77 | 4714 |
| 2021-08-11 | 28.02 | $27.97 | 10711 |
| 2021-08-10 | 28.06 | $27.98 | 5700 |
| 2021-08-09 | 28.10 | $27.96 | 3807 |
| 2021-08-06 | 28.13 | $27.79 | 4047 |
| 2021-08-05 | 28.17 | $27.97 | 10802 |
| 2021-08-04 | 28.18 | $28.02 | 87300 |
| 2021-08-03 | 28.22 | $27.93 | 19225 |
| 2021-08-02 | 28.25 | $27.85 | 270400 |
| 2021-07-30 | 28.32 | $27.60 | 8900 |
| 2021-07-29 | 28.39 | $27.87 | 8800 |
| 2021-07-28 | 28.46 | $27.74 | 10803 |
| 2021-07-27 | 28.55 | $27.04 | 9800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.06
2026-07-24
Close Price
$37.56
Vol: 4900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.43
Average
26.10
Maximum
40.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.06 | $37.56 | 4900 |
| 2026-07-23 | 39.21 | $38.34 | 3826 |
| 2026-07-22 | 39.31 | $38.74 | 8100 |
| 2026-07-21 | 39.37 | $39.01 | 5100 |
| 2026-07-20 | 39.40 | $37.91 | 4405 |
| 2026-07-17 | 39.56 | $37.99 | 5049 |
| 2026-07-16 | 39.73 | $38.20 | 10842 |
| 2026-07-15 | 39.89 | $39.12 | 7747 |
| 2026-07-14 | 39.97 | $39.12 | 3731 |
| 2026-07-13 | 40.06 | $38.70 | 15443 |
| 2026-07-10 | 40.20 | $39.91 | 12542 |
| 2026-07-09 | 40.23 | $39.77 | 259400 |
| 2026-07-08 | 40.28 | $39.56 | 29700 |
| 2026-07-07 | 40.35 | $39.20 | 3334 |
| 2026-07-06 | 40.47 | $40.46 | 6019 |
| 2026-07-02 | 40.47 | $39.32 | 8244 |
| 2026-07-01 | 40.60 | $40.00 | 6000 |
| 2026-06-30 | 40.66 | $41.07 | 14300 |
| 2026-06-29 | 40.62 | $40.31 | 3516 |
| 2026-06-26 | 40.65 | $40.40 | 18124 |
| 2026-06-25 | 40.67 | $40.56 | 24000 |
| 2026-06-24 | 40.69 | $40.30 | 17200 |
| 2026-06-23 | 40.73 | $40.32 | 24500 |
| 2026-06-22 | 40.77 | $42.54 | 5545 |
| 2026-06-18 | 40.58 | $42.26 | 18100 |
| 2026-06-17 | 40.41 | $41.36 | 6521 |
| 2026-06-16 | 40.31 | $41.24 | 7523 |
| 2026-06-15 | 40.21 | $41.91 | 14200 |
| 2026-06-12 | 40.03 | $40.76 | 2209 |
| 2026-06-11 | 39.95 | $40.28 | 2319 |
| 2026-06-10 | 39.92 | $38.88 | 7300 |
| 2026-06-09 | 40.03 | $39.53 | 5047 |
| 2026-06-08 | 40.08 | $39.32 | 3000 |
| 2026-06-05 | 40.16 | $38.84 | 12126 |
| 2026-06-04 | 40.30 | $41.45 | 5945 |
| 2026-06-03 | 40.18 | $42.09 | 8918 |
| 2026-06-02 | 39.98 | $42.38 | 6200 |
| 2026-06-01 | 39.72 | $42.04 | 7200 |
| 2026-05-29 | 39.48 | $40.99 | 4000 |
| 2026-05-28 | 39.32 | $40.93 | 15333 |
| 2026-05-27 | 39.15 | $40.89 | 6100 |
| 2026-05-26 | 38.97 | $40.67 | 8000 |
| 2026-05-22 | 38.79 | $39.56 | 3305 |
| 2026-05-21 | 38.71 | $39.58 | 22100 |
| 2026-05-20 | 38.62 | $39.02 | 7803 |
| 2026-05-19 | 38.57 | $38.44 | 2123 |
| 2026-05-18 | 38.59 | $38.82 | 1300 |
| 2026-05-15 | 38.56 | $39.00 | 10800 |
| 2026-05-14 | 38.52 | $40.24 | 15500 |
| 2026-05-13 | 38.34 | $40.02 | 8400 |
| 2026-05-12 | 38.16 | $39.22 | 7536 |
| 2026-05-11 | 38.05 | $40.38 | 7914 |
| 2026-05-08 | 37.80 | $39.96 | 3317 |
| 2026-05-07 | 37.57 | $39.28 | 6614 |
| 2026-05-06 | 37.39 | $39.76 | 5600 |
| 2026-05-05 | 37.14 | $38.75 | 6422 |
| 2026-05-04 | 36.98 | $38.06 | 3748 |
| 2026-05-01 | 36.86 | $38.13 | 5100 |
| 2026-04-30 | 36.73 | $37.88 | 10123 |
| 2026-04-29 | 36.61 | $37.35 | 7000 |
| 2026-04-28 | 36.53 | $37.27 | 7321 |
| 2026-04-27 | 36.45 | $37.65 | 2600 |
| 2026-04-24 | 36.32 | $37.67 | 28600 |
| 2026-04-23 | 36.18 | $37.15 | 3725 |
| 2026-04-22 | 36.08 | $37.49 | 3809 |
| 2026-04-21 | 35.93 | $36.99 | 7300 |
| 2026-04-20 | 35.82 | $37.49 | 10100 |
| 2026-04-17 | 35.64 | $37.82 | 5747 |
| 2026-04-16 | 35.41 | $37.03 | 2100 |
| 2026-04-15 | 35.24 | $37.05 | 9300 |
| 2026-04-14 | 35.05 | $37.02 | 13542 |
| 2026-04-13 | 34.85 | $36.35 | 4800 |
| 2026-04-10 | 34.69 | $35.99 | 3200 |
| 2026-04-09 | 34.55 | $35.85 | 24100 |
| 2026-04-08 | 34.42 | $36.02 | 13341 |
| 2026-04-07 | 34.25 | $34.33 | 6202 |
| 2026-04-06 | 34.24 | $34.31 | 8400 |
| 2026-04-02 | 34.23 | $33.92 | 13848 |
| 2026-04-01 | 34.26 | $34.43 | 7700 |
| 2026-03-31 | 34.25 | $34.13 | 16100 |
| 2026-03-30 | 34.26 | $32.99 | 3216 |
| 2026-03-27 | 34.39 | $33.31 | 3814 |
| 2026-03-26 | 34.51 | $33.41 | 10421 |
| 2026-03-25 | 34.62 | $34.47 | 7201 |
| 2026-03-24 | 34.64 | $33.96 | 2200 |
| 2026-03-23 | 34.71 | $34.29 | 5645 |
| 2026-03-20 | 34.75 | $33.45 | 2700 |
| 2026-03-19 | 34.89 | $34.41 | 9900 |
| 2026-03-18 | 34.94 | $34.62 | 8900 |
| 2026-03-17 | 34.97 | $34.98 | 20211 |
| 2026-03-16 | 34.97 | $34.96 | 3523 |
| 2026-03-13 | 34.97 | $34.12 | 5717 |
| 2026-03-12 | 35.06 | $34.05 | 7500 |
| 2026-03-11 | 35.17 | $34.97 | 30002 |
| 2026-03-10 | 35.19 | $34.97 | 14900 |
| 2026-03-09 | 35.22 | $34.68 | 10806 |
| 2026-03-06 | 35.27 | $34.17 | 12800 |
| 2026-03-05 | 35.39 | $34.31 | 17500 |
| 2026-03-04 | 35.50 | $34.92 | 8431 |
| 2026-03-03 | 35.56 | $34.53 | 15700 |
| 2026-03-02 | 35.67 | $36.08 | 13626 |
| 2026-02-27 | 35.63 | $36.37 | 18643 |
| 2026-02-26 | 35.55 | $36.50 | 17649 |
| 2026-02-25 | 35.45 | $36.87 | 8500 |
| 2026-02-24 | 35.30 | $36.57 | 7130 |
| 2026-02-23 | 35.17 | $36.00 | 7738 |
| 2026-02-20 | 35.08 | $36.34 | 12400 |
| 2026-02-19 | 34.95 | $35.59 | 14200 |
| 2026-02-18 | 34.88 | $35.73 | 3843 |
| 2026-02-17 | 34.79 | $35.44 | 13200 |
| 2026-02-13 | 34.72 | $35.51 | 4600 |
| 2026-02-12 | 34.64 | $35.34 | 26201 |
| 2026-02-11 | 34.56 | $35.87 | 25622 |
| 2026-02-10 | 34.42 | $35.48 | 97410 |
| 2026-02-09 | 34.31 | $35.31 | 4206 |
| 2026-02-06 | 34.21 | $35.13 | 40000 |
| 2026-02-05 | 34.11 | $34.11 | 12924 |
| 2026-02-04 | 34.11 | $34.28 | 4205 |
| 2026-02-03 | 34.09 | $34.63 | 7400 |
| 2026-02-02 | 34.04 | $34.49 | 5517 |
| 2026-01-30 | 33.99 | $34.60 | 5200 |
| 2026-01-29 | 33.93 | $35.12 | 22825 |
| 2026-01-28 | 33.80 | $35.36 | 8706 |
| 2026-01-27 | 33.64 | $35.19 | 14300 |
| 2026-01-26 | 33.47 | $34.53 | 56044 |
| 2026-01-23 | 33.36 | $34.49 | 2800 |
| 2026-01-22 | 33.24 | $34.34 | 6600 |
| 2026-01-21 | 33.13 | $34.21 | 5016 |
| 2026-01-20 | 33.01 | $33.66 | 4448 |
| 2026-01-16 | 32.95 | $33.85 | 32400 |
| 2026-01-15 | 32.85 | $33.97 | 9737 |
| 2026-01-14 | 32.73 | $33.75 | 9615 |
| 2026-01-13 | 32.63 | $33.66 | 6300 |
| 2026-01-12 | 32.52 | $33.89 | 12535 |
| 2026-01-09 | 32.37 | $33.39 | 68100 |
| 2026-01-08 | 32.26 | $33.17 | 5824 |
| 2026-01-07 | 32.17 | $33.12 | 4400 |
| 2026-01-06 | 32.07 | $33.40 | 17000 |
| 2026-01-05 | 31.93 | $33.10 | 5800 |
| 2026-01-02 | 31.81 | $32.75 | 11400 |
| 2025-12-31 | 31.71 | $31.84 | 3634 |
| 2025-12-30 | 31.69 | $31.97 | 2702 |
| 2025-12-29 | 31.66 | $31.89 | 10042 |
| 2025-12-26 | 31.64 | $31.87 | 3732 |
| 2025-12-24 | 31.61 | $31.62 | 900 |
| 2025-12-23 | 31.61 | $31.71 | 8725 |
| 2025-12-22 | 31.60 | $31.51 | 7500 |
| 2025-12-19 | 31.61 | $31.48 | 2900 |
| 2025-12-18 | 31.63 | $31.52 | 6900 |
| 2025-12-17 | 31.64 | $31.09 | 4002 |
| 2025-12-16 | 31.70 | $31.44 | 3900 |
| 2025-12-15 | 31.72 | $31.67 | 5600 |
| 2025-12-12 | 31.73 | $31.75 | 7017 |
| 2025-12-11 | 31.73 | $31.90 | 6300 |
| 2025-12-10 | 31.71 | $32.11 | 3200 |
| 2025-12-09 | 31.67 | $31.72 | 6939 |
| 2025-12-08 | 31.66 | $31.78 | 15312 |
| 2025-12-05 | 31.65 | $31.92 | 3028 |
| 2025-12-04 | 31.62 | $31.57 | 4034 |
| 2025-12-03 | 31.62 | $31.60 | 4621 |
| 2025-12-02 | 31.63 | $31.69 | 3500 |
| 2025-12-01 | 31.62 | $31.60 | 2034 |
| 2025-11-28 | 31.62 | $31.66 | 904 |
| 2025-11-26 | 31.62 | $31.60 | 8906 |
| 2025-11-25 | 31.62 | $31.45 | 26439 |
| 2025-11-24 | 31.64 | $31.37 | 4019 |
| 2025-11-21 | 31.67 | $31.10 | 4100 |
| 2025-11-20 | 31.73 | $31.05 | 3427 |
| 2025-11-19 | 31.80 | $31.42 | 5818 |
| 2025-11-18 | 31.84 | $31.50 | 3300 |
| 2025-11-17 | 31.87 | $31.60 | 3822 |
| 2025-11-14 | 31.90 | $31.81 | 5900 |
| 2025-11-13 | 31.91 | $31.95 | 2200 |
| 2025-11-12 | 31.91 | $32.32 | 3427 |
| 2025-11-11 | 31.87 | $32.33 | 2429 |
| 2025-11-10 | 31.82 | $32.30 | 4800 |
| 2025-11-07 | 31.77 | $31.73 | 3530 |
| 2025-11-06 | 31.77 | $31.88 | 3217 |
| 2025-11-05 | 31.76 | $32.10 | 4600 |
| 2025-11-04 | 31.72 | $31.88 | 7200 |
| 2025-11-03 | 31.70 | $32.39 | 3600 |
| 2025-10-31 | 31.63 | $32.10 | 10300 |
| 2025-10-30 | 31.58 | $32.18 | 1500 |
| 2025-10-29 | 31.52 | $32.45 | 4500 |
| 2025-10-28 | 31.42 | $32.23 | 4810 |
| 2025-10-27 | 31.34 | $32.36 | 3200 |
| 2025-10-24 | 31.23 | $32.00 | 3300 |
| 2025-10-23 | 31.15 | $31.76 | 5600 |
| 2025-10-22 | 31.09 | $31.49 | 2830 |
| 2025-10-21 | 31.04 | $31.55 | 3337 |
| 2025-10-20 | 30.99 | $31.85 | 5300 |
| 2025-10-17 | 30.90 | $31.43 | 3832 |
| 2025-10-16 | 30.84 | $31.35 | 3300 |
| 2025-10-15 | 30.79 | $31.19 | 2600 |
| 2025-10-14 | 30.75 | $30.78 | 3100 |
| 2025-10-13 | 30.74 | $31.03 | 7900 |
| 2025-10-10 | 30.71 | $30.22 | 3500 |
| 2025-10-09 | 30.77 | $31.18 | 15224 |
| 2025-10-08 | 30.72 | $31.58 | 6600 |
| 2025-10-07 | 30.63 | $31.35 | 5141 |
| 2025-10-06 | 30.56 | $31.52 | 2500 |
| 2025-10-03 | 30.45 | $31.30 | 3633 |
| 2025-10-02 | 30.37 | $31.26 | 3937 |
| 2025-10-01 | 30.27 | $31.09 | 844 |
| 2025-09-30 | 30.19 | $30.85 | 2204 |
| 2025-09-29 | 30.12 | $30.55 | 7400 |
| 2025-09-26 | 30.07 | $30.50 | 9900 |
| 2025-09-25 | 30.02 | $30.62 | 3818 |
| 2025-09-24 | 29.96 | $30.70 | 4100 |
| 2025-09-23 | 29.88 | $30.70 | 10012 |
| 2025-09-22 | 29.80 | $30.67 | 7549 |
| 2025-09-19 | 29.71 | $30.63 | 8100 |
| 2025-09-18 | 29.61 | $30.50 | 4003 |
| 2025-09-17 | 29.52 | $30.64 | 1700 |
| 2025-09-16 | 29.40 | $30.56 | 8200 |
| 2025-09-15 | 29.27 | $30.15 | 9600 |
| 2025-09-12 | 29.18 | $30.13 | 3242 |
| 2025-09-11 | 29.08 | $30.03 | 5703 |
| 2025-09-10 | 28.98 | $29.68 | 5826 |
| 2025-09-09 | 28.91 | $29.49 | 6100 |
| 2025-09-08 | 28.85 | $29.33 | 3500 |
| 2025-09-05 | 28.80 | $29.10 | 15600 |
| 2025-09-04 | 28.77 | $28.92 | 10200 |
| 2025-09-03 | 28.75 | $28.89 | 22247 |
| 2025-09-02 | 28.73 | $28.85 | 2307 |
| 2025-08-29 | 28.72 | $28.83 | 7123 |
| 2025-08-28 | 28.71 | $28.93 | 20500 |
| 2025-08-27 | 28.69 | $28.93 | 15745 |
| 2025-08-26 | 28.66 | $29.05 | 2905 |
| 2025-08-25 | 28.62 | $29.11 | 10100 |
| 2025-08-22 | 28.57 | $29.16 | 2629 |
| 2025-08-21 | 28.51 | $28.79 | 2947 |
| 2025-08-20 | 28.48 | $28.70 | 8200 |
| 2025-08-19 | 28.45 | $28.80 | 18500 |
| 2025-08-18 | 28.42 | $28.91 | 6700 |
| 2025-08-15 | 28.37 | $28.74 | 8320 |
| 2025-08-14 | 28.33 | $28.60 | 6434 |
| 2025-08-13 | 28.30 | $29.10 | 14238 |
| 2025-08-12 | 28.21 | $28.75 | 4743 |
| 2025-08-11 | 28.16 | $28.45 | 12300 |
| 2025-08-08 | 28.13 | $28.51 | 8946 |
| 2025-08-07 | 28.08 | $28.53 | 3331 |
| 2025-08-06 | 28.04 | $28.26 | 4732 |
| 2025-08-05 | 28.01 | $28.17 | 6443 |
| 2025-08-04 | 28.00 | $28.21 | 6515 |
| 2025-08-01 | 27.98 | $27.78 | 1135 |
| 2025-07-31 | 28.00 | $28.21 | 7809 |
| 2025-07-30 | 27.97 | $28.26 | 12200 |
| 2025-07-29 | 27.94 | $28.31 | 11000 |
| 2025-07-28 | 27.91 | $28.31 | 32018 |
| 2025-07-25 | 27.86 | $28.44 | 9400 |
| 2025-07-24 | 27.80 | $28.39 | 8244 |
| 2025-07-23 | 27.74 | $28.49 | 4000 |
| 2025-07-22 | 27.66 | $28.28 | 9500 |
| 2025-07-21 | 27.60 | $28.25 | 5507 |
| 2025-07-18 | 27.53 | $28.11 | 3000 |
| 2025-07-17 | 27.47 | $28.20 | 14900 |
| 2025-07-16 | 27.39 | $28.02 | 4200 |
| 2025-07-15 | 27.32 | $27.97 | 8609 |
| 2025-07-14 | 27.25 | $27.66 | 7600 |
| 2025-07-11 | 27.21 | $27.55 | 9600 |
| 2025-07-10 | 27.18 | $27.65 | 15100 |
| 2025-07-09 | 27.13 | $27.41 | 2900 |
| 2025-07-08 | 27.10 | $27.50 | 4729 |
| 2025-07-07 | 27.05 | $27.14 | 3500 |
| 2025-07-03 | 27.04 | $27.60 | 12209 |
| 2025-07-02 | 26.99 | $27.37 | 22843 |
| 2025-07-01 | 26.95 | $27.36 | 12825 |
| 2025-06-30 | 26.90 | $27.34 | 16400 |
| 2025-06-27 | 26.86 | $27.36 | 27704 |
| 2025-06-26 | 26.80 | $27.50 | 12830 |
| 2025-06-25 | 26.73 | $27.36 | 78112 |
| 2025-06-24 | 26.66 | $27.26 | 11915 |
| 2025-06-23 | 26.60 | $26.70 | 10700 |
| 2025-06-20 | 26.59 | $26.56 | 18700 |
| 2025-06-18 | 26.59 | $26.81 | 11000 |
| 2025-06-17 | 26.57 | $26.82 | 6500 |
| 2025-06-16 | 26.54 | $26.98 | 3600 |
| 2025-06-13 | 26.50 | $26.75 | 18843 |
| 2025-06-12 | 26.47 | $27.08 | 16440 |
| 2025-06-11 | 26.41 | $27.09 | 12200 |
| 2025-06-10 | 26.33 | $27.11 | 6600 |
| 2025-06-09 | 26.25 | $26.88 | 2735 |
| 2025-06-06 | 26.19 | $26.75 | 3700 |
| 2025-06-05 | 26.13 | $26.49 | 3747 |
| 2025-06-04 | 26.09 | $26.48 | 3240 |
| 2025-06-03 | 26.05 | $26.17 | 2820 |
| 2025-06-02 | 26.03 | $26.07 | 1643 |
| 2025-05-30 | 26.03 | $26.02 | 5100 |
| 2025-05-29 | 26.03 | $26.20 | 18200 |
| 2025-05-28 | 26.01 | $26.18 | 4445 |
| 2025-05-27 | 26.00 | $26.22 | 11400 |
| 2025-05-23 | 25.97 | $26.25 | 12517 |
| 2025-05-22 | 25.94 | $26.29 | 10731 |
| 2025-05-21 | 25.91 | $26.38 | 5300 |
| 2025-05-20 | 25.86 | $26.45 | 3200 |
| 2025-05-19 | 25.80 | $26.49 | 2500 |
| 2025-05-16 | 25.72 | $26.42 | 3600 |
| 2025-05-15 | 25.65 | $26.48 | 4412 |
| 2025-05-14 | 25.56 | $26.51 | 4010 |
| 2025-05-13 | 25.46 | $26.37 | 11210 |
| 2025-05-12 | 25.37 | $26.37 | 2200 |
| 2025-05-09 | 25.26 | $25.69 | 2400 |
| 2025-05-08 | 25.22 | $25.56 | 9200 |
| 2025-05-07 | 25.18 | $25.45 | 3606 |
| 2025-05-06 | 25.15 | $25.56 | 2700 |
| 2025-05-05 | 25.11 | $25.50 | 59500 |
| 2025-05-02 | 25.07 | $25.81 | 11900 |
| 2025-05-01 | 24.99 | $25.39 | 10000 |
| 2025-04-30 | 24.95 | $25.37 | 3708 |
| 2025-04-29 | 24.90 | $25.29 | 8520 |
| 2025-04-28 | 24.86 | $25.26 | 1300 |
| 2025-04-25 | 24.82 | $25.13 | 4043 |
| 2025-04-24 | 24.79 | $25.31 | 15707 |
| 2025-04-23 | 24.73 | $24.98 | 8300 |
| 2025-04-22 | 24.71 | $24.71 | 7132 |
| 2025-04-21 | 24.71 | $24.21 | 8300 |
| 2025-04-17 | 24.76 | $24.64 | 32000 |
| 2025-04-16 | 24.77 | $24.28 | 8604 |
| 2025-04-15 | 24.82 | $24.66 | 5300 |
| 2025-04-14 | 24.84 | $24.53 | 8630 |
| 2025-04-11 | 24.87 | $24.27 | 4800 |
| 2025-04-10 | 24.94 | $23.67 | 9434 |
| 2025-04-09 | 25.07 | $24.28 | 11200 |
| 2025-04-08 | 25.15 | $22.79 | 7141 |
| 2025-04-07 | 25.40 | $22.98 | 4815 |
| 2025-04-04 | 25.66 | $23.90 | 22700 |
| 2025-04-03 | 25.84 | $25.21 | 3725 |
| 2025-04-02 | 25.91 | $25.72 | 6800 |
| 2025-04-01 | 25.93 | $25.67 | 4700 |
| 2025-03-31 | 25.96 | $25.57 | 6429 |
| 2025-03-28 | 26.00 | $25.70 | 15200 |
| 2025-03-27 | 26.03 | $26.15 | 10700 |
| 2025-03-26 | 26.01 | $25.99 | 14003 |
| 2025-03-25 | 26.02 | $26.16 | 5700 |
| 2025-03-24 | 26.00 | $26.21 | 6106 |
| 2025-03-21 | 25.98 | $26.15 | 7304 |
| 2025-03-20 | 25.96 | $26.24 | 5500 |
| 2025-03-19 | 25.93 | $26.44 | 3821 |
| 2025-03-18 | 25.88 | $26.37 | 2937 |
| 2025-03-17 | 25.83 | $26.50 | 5900 |
| 2025-03-14 | 25.76 | $26.09 | 5600 |
| 2025-03-13 | 25.72 | $25.67 | 8900 |
| 2025-03-12 | 25.73 | $25.78 | 4722 |
| 2025-03-11 | 25.72 | $25.67 | 4741 |
| 2025-03-10 | 25.72 | $25.45 | 4900 |
| 2025-03-07 | 25.75 | $25.97 | 5011 |
| 2025-03-06 | 25.73 | $25.90 | 7300 |
| 2025-03-05 | 25.71 | $26.04 | 7400 |
| 2025-03-04 | 25.68 | $25.44 | 10409 |
| 2025-03-03 | 25.70 | $25.12 | 7800 |
| 2025-02-28 | 25.77 | $25.42 | 12236 |
| 2025-02-27 | 25.80 | $25.86 | 3710 |
| 2025-02-26 | 25.80 | $26.18 | 7600 |
| 2025-02-25 | 25.76 | $26.04 | 13135 |
| 2025-02-24 | 25.73 | $25.88 | 8100 |
| 2025-02-21 | 25.71 | $26.34 | 7700 |
| 2025-02-20 | 25.64 | $26.35 | 11900 |
| 2025-02-19 | 25.57 | $26.20 | 6934 |
| 2025-02-18 | 25.50 | $26.24 | 6621 |
| 2025-02-14 | 25.42 | $26.06 | 7130 |
| 2025-02-13 | 25.36 | $25.91 | 21515 |
| 2025-02-12 | 25.30 | $25.69 | 15231 |
| 2025-02-11 | 25.26 | $25.65 | 5938 |
| 2025-02-10 | 25.22 | $25.72 | 2000 |
| 2025-02-07 | 25.16 | $25.51 | 4000 |
| 2025-02-06 | 25.13 | $25.44 | 4000 |
| 2025-02-05 | 25.09 | $25.35 | 5320 |
| 2025-02-04 | 25.07 | $25.42 | 3913 |
| 2025-02-03 | 25.03 | $25.09 | 4724 |
| 2025-01-31 | 25.02 | $25.23 | 1609 |
| 2025-01-30 | 25.00 | $25.43 | 11100 |
| 2025-01-29 | 24.96 | $25.04 | 5636 |
| 2025-01-28 | 24.95 | $25.01 | 4600 |
| 2025-01-27 | 24.94 | $24.72 | 13416 |
| 2025-01-24 | 24.96 | $25.18 | 15500 |
| 2025-01-23 | 24.94 | $25.06 | 1600 |
| 2025-01-22 | 24.93 | $25.05 | 18303 |
| 2025-01-21 | 24.92 | $24.99 | 5900 |
| 2025-01-17 | 24.91 | $24.90 | 9338 |
| 2025-01-16 | 24.91 | $24.78 | 28047 |
| 2025-01-15 | 24.92 | $24.76 | 4800 |
| 2025-01-14 | 24.94 | $24.47 | 6700 |
| 2025-01-13 | 24.99 | $24.20 | 2143 |
| 2025-01-10 | 25.07 | $24.40 | 62902 |
| 2025-01-08 | 25.15 | $24.73 | 6748 |
| 2025-01-07 | 25.19 | $24.81 | 28300 |
| 2025-01-06 | 25.23 | $25.04 | 3900 |
| 2025-01-03 | 25.25 | $25.05 | 7428 |
| 2025-01-02 | 25.27 | $24.80 | 10700 |
| 2024-12-31 | 25.32 | $24.90 | 3120 |
| 2024-12-30 | 25.36 | $24.89 | 9000 |
| 2024-12-27 | 25.41 | $25.09 | 11800 |
| 2024-12-26 | 25.45 | $25.13 | 6400 |
| 2024-12-24 | 25.48 | $25.17 | 3600 |
| 2024-12-23 | 25.51 | $25.11 | 12800 |
| 2024-12-20 | 25.56 | $24.95 | 11039 |
| 2024-12-19 | 25.62 | $25.28 | 7900 |
| 2024-12-18 | 25.66 | $25.20 | 13137 |
| 2024-12-17 | 25.70 | $25.66 | 7200 |
| 2024-12-16 | 25.71 | $25.71 | 8900 |
| 2024-12-13 | 25.71 | $25.84 | 23200 |
| 2024-12-12 | 25.69 | $25.81 | 6900 |
| 2024-12-11 | 25.68 | $25.91 | 7200 |
| 2024-12-10 | 25.66 | $25.76 | 8000 |
| 2024-12-09 | 25.65 | $26.24 | 9639 |
| 2024-12-06 | 25.59 | $25.70 | 5400 |
| 2024-12-05 | 25.57 | $25.68 | 13000 |
| 2024-12-04 | 25.56 | $25.51 | 10300 |
| 2024-12-03 | 25.57 | $25.62 | 5400 |
| 2024-12-02 | 25.56 | $25.60 | 4033 |
| 2024-11-29 | 25.56 | $25.38 | 3315 |
| 2024-11-27 | 25.58 | $25.30 | 15442 |
| 2024-11-26 | 25.61 | $25.19 | 7900 |
| 2024-11-25 | 25.65 | $25.40 | 13200 |
| 2024-11-22 | 25.68 | $25.39 | 4849 |
| 2024-11-21 | 25.71 | $25.37 | 10021 |
| 2024-11-20 | 25.74 | $25.37 | 6900 |
| 2024-11-19 | 25.78 | $25.44 | 7900 |
| 2024-11-18 | 25.82 | $25.37 | 14240 |
| 2024-11-15 | 25.86 | $25.11 | 7612 |
| 2024-11-14 | 25.94 | $25.22 | 12100 |
| 2024-11-13 | 26.02 | $25.33 | 22100 |
| 2024-11-12 | 26.09 | $25.50 | 11800 |
| 2024-11-11 | 26.15 | $25.98 | 11900 |
| 2024-11-08 | 26.17 | $26.04 | 17640 |
| 2024-11-07 | 26.18 | $26.50 | 8501 |
| 2024-11-06 | 26.15 | $26.06 | 4300 |
| 2024-11-05 | 26.16 | $26.25 | 2020 |
| 2024-11-04 | 26.15 | $26.01 | 2600 |
| 2024-11-01 | 26.16 | $25.96 | 3600 |
| 2024-10-31 | 26.19 | $25.88 | 3000 |
| 2024-10-30 | 26.22 | $25.93 | 3900 |
| 2024-10-29 | 26.25 | $26.16 | 2700 |
| 2024-10-28 | 26.26 | $26.27 | 10800 |
| 2024-10-25 | 26.26 | $26.04 | 3500 |
| 2024-10-24 | 26.28 | $26.09 | 3332 |
| 2024-10-23 | 26.30 | $26.08 | 6400 |
| 2024-10-22 | 26.32 | $26.31 | 12600 |
| 2024-10-21 | 26.32 | $26.46 | 3430 |
| 2024-10-18 | 26.31 | $26.47 | 5113 |
| 2024-10-17 | 26.29 | $26.32 | 5700 |
| 2024-10-16 | 26.29 | $26.23 | 7600 |
| 2024-10-15 | 26.29 | $26.10 | 29028 |
| 2024-10-14 | 26.31 | $26.70 | 47600 |
| 2024-10-11 | 26.27 | $26.86 | 5200 |
| 2024-10-10 | 26.21 | $26.65 | 27000 |
| 2024-10-09 | 26.17 | $26.52 | 8802 |
| 2024-10-08 | 26.13 | $26.68 | 11000 |
| 2024-10-07 | 26.07 | $27.32 | 4544 |
| 2024-10-04 | 25.94 | $27.12 | 8633 |
| 2024-10-03 | 25.82 | $26.89 | 9503 |
| 2024-10-02 | 25.70 | $26.93 | 8514 |
| 2024-10-01 | 25.57 | $26.54 | 14736 |
| 2024-09-30 | 25.47 | $26.32 | 6444 |
| 2024-09-27 | 25.38 | $26.69 | 2100 |
| 2024-09-26 | 25.24 | $26.82 | 13300 |
| 2024-09-25 | 25.08 | $25.94 | 2603 |
| 2024-09-24 | 24.99 | $26.26 | 9711 |
| 2024-09-23 | 24.85 | $25.36 | 8506 |
| 2024-09-20 | 24.80 | $25.19 | 5900 |
| 2024-09-19 | 24.76 | $25.20 | 2635 |
| 2024-09-18 | 24.71 | $24.73 | 4102 |
| 2024-09-17 | 24.71 | $24.77 | 5921 |
| 2024-09-16 | 24.71 | $24.68 | 11816 |
| 2024-09-13 | 24.71 | $24.65 | 6100 |
| 2024-09-12 | 24.71 | $24.71 | 4016 |
| 2024-09-11 | 24.71 | $24.52 | 3300 |
| 2024-09-10 | 24.73 | $24.49 | 4711 |
| 2024-09-09 | 24.76 | $24.54 | 6700 |
| 2024-09-06 | 24.78 | $24.22 | 3417 |
| 2024-09-05 | 24.84 | $24.60 | 8700 |
| 2024-09-04 | 24.87 | $24.69 | 6400 |
| 2024-09-03 | 24.89 | $24.56 | 6920 |
| 2024-08-30 | 24.92 | $25.08 | 4331 |
| 2024-08-29 | 24.91 | $25.05 | 4700 |
| 2024-08-28 | 24.89 | $24.97 | 21600 |
| 2024-08-27 | 24.88 | $25.06 | 17200 |
| 2024-08-26 | 24.86 | $24.99 | 11635 |
| 2024-08-23 | 24.85 | $25.17 | 5721 |
| 2024-08-22 | 24.82 | $24.91 | 10400 |
| 2024-08-21 | 24.81 | $25.16 | 95108 |
| 2024-08-20 | 24.77 | $24.94 | 5700 |
| 2024-08-19 | 24.75 | $25.16 | 1100 |
| 2024-08-16 | 24.71 | $25.10 | 2300 |
| 2024-08-15 | 24.67 | $24.91 | 5618 |
| 2024-08-14 | 24.64 | $24.63 | 9100 |
| 2024-08-13 | 24.64 | $24.83 | 4814 |
| 2024-08-12 | 24.62 | $24.59 | 3346 |
| 2024-08-09 | 24.62 | $24.49 | 1800 |
| 2024-08-08 | 24.64 | $24.39 | 2210 |
| 2024-08-07 | 24.66 | $23.99 | 7835 |
| 2024-08-06 | 24.74 | $23.86 | 6400 |
| 2024-08-05 | 24.83 | $23.66 | 7800 |
| 2024-08-02 | 24.95 | $24.31 | 10922 |
| 2024-08-01 | 25.02 | $24.72 | 6018 |
| 2024-07-31 | 25.05 | $25.27 | 16300 |
| 2024-07-30 | 25.03 | $24.75 | 2800 |
| 2024-07-29 | 25.05 | $24.92 | 3700 |
| 2024-07-26 | 25.07 | $24.93 | 119023 |
| 2024-07-25 | 25.08 | $24.64 | 132000 |
| 2024-07-24 | 25.13 | $24.61 | 10336 |
| 2024-07-23 | 25.18 | $24.95 | 27300 |
| 2024-07-22 | 25.21 | $25.10 | 7208 |
| 2024-07-19 | 25.22 | $24.92 | 2031 |
| 2024-07-18 | 25.25 | $25.15 | 7835 |
| 2024-07-17 | 25.26 | $25.30 | 15742 |
| 2024-07-16 | 25.26 | $25.69 | 5718 |
| 2024-07-15 | 25.21 | $25.58 | 2741 |
| 2024-07-12 | 25.18 | $25.82 | 5600 |
| 2024-07-11 | 25.11 | $25.67 | 19513 |
| 2024-07-10 | 25.05 | $25.60 | 6900 |
| 2024-07-09 | 24.99 | $25.46 | 8600 |
| 2024-07-08 | 24.94 | $25.40 | 7800 |
| 2024-07-05 | 24.89 | $25.33 | 7036 |
| 2024-07-03 | 24.85 | $25.31 | 7000 |
| 2024-07-02 | 24.80 | $24.90 | 8700 |
| 2024-07-01 | 24.79 | $24.91 | 8000 |
| 2024-06-28 | 24.78 | $24.80 | 12005 |
| 2024-06-27 | 24.77 | $24.81 | 15000 |
| 2024-06-26 | 24.77 | $24.84 | 14800 |
| 2024-06-25 | 24.76 | $24.80 | 4336 |
| 2024-06-24 | 24.76 | $24.84 | 13019 |
| 2024-06-21 | 24.75 | $24.92 | 4000 |
| 2024-06-20 | 24.73 | $25.13 | 4500 |
| 2024-06-18 | 24.69 | $25.16 | 12800 |
| 2024-06-17 | 24.64 | $24.97 | 5742 |
| 2024-06-14 | 24.60 | $24.84 | 10800 |
| 2024-06-13 | 24.58 | $24.69 | 4909 |
| 2024-06-12 | 24.57 | $24.72 | 17601 |
| 2024-06-11 | 24.55 | $24.52 | 4505 |
| 2024-06-10 | 24.55 | $24.69 | 4200 |
| 2024-06-07 | 24.54 | $24.50 | 3000 |
| 2024-06-06 | 24.54 | $24.62 | 4022 |
| 2024-06-05 | 24.54 | $24.56 | 19713 |
| 2024-06-04 | 24.53 | $24.17 | 7100 |
| 2024-06-03 | 24.57 | $24.34 | 8300 |
| 2024-05-31 | 24.59 | $24.21 | 17542 |
| 2024-05-30 | 24.64 | $24.45 | 9340 |
| 2024-05-29 | 24.66 | $24.51 | 7200 |
| 2024-05-28 | 24.67 | $24.86 | 8000 |
| 2024-05-24 | 24.65 | $24.87 | 6128 |
| 2024-05-23 | 24.63 | $24.76 | 83300 |
| 2024-05-22 | 24.61 | $24.93 | 14700 |
| 2024-05-21 | 24.58 | $25.02 | 13830 |
| 2024-05-20 | 24.53 | $25.12 | 15202 |
| 2024-05-17 | 24.47 | $25.20 | 7205 |
| 2024-05-16 | 24.40 | $25.12 | 278927 |
| 2024-05-15 | 24.32 | $25.07 | 4200 |
| 2024-05-14 | 24.24 | $24.85 | 12222 |
| 2024-05-13 | 24.18 | $24.76 | 8500 |
| 2024-05-10 | 24.11 | $24.58 | 31803 |
| 2024-05-09 | 24.06 | $24.49 | 30218 |
| 2024-05-08 | 24.02 | $24.42 | 15115 |
| 2024-05-07 | 23.98 | $24.45 | 8513 |
| 2024-05-06 | 23.93 | $24.52 | 27300 |
| 2024-05-03 | 23.87 | $24.52 | 28247 |
| 2024-05-02 | 23.80 | $24.40 | 41422 |
| 2024-05-01 | 23.73 | $23.96 | 53714 |
| 2024-04-30 | 23.71 | $23.90 | 26000 |
| 2024-04-29 | 23.69 | $24.15 | 53000 |
| 2024-04-26 | 23.64 | $23.96 | 67100 |
| 2024-04-25 | 23.61 | $23.74 | 24300 |
| 2024-04-24 | 23.59 | $23.72 | 95219 |
| 2024-04-23 | 23.58 | $23.57 | 108841 |
| 2024-04-22 | 23.58 | $23.41 | 59932 |
| 2024-04-19 | 23.60 | $23.11 | 288900 |
| 2024-04-18 | 23.65 | $23.22 | 117613 |
| 2024-04-17 | 23.70 | $23.08 | 418800 |
| 2024-04-16 | 23.76 | $23.18 | 33127 |
| 2024-04-15 | 23.82 | $23.46 | 9508 |
| 2024-04-12 | 23.86 | $23.52 | 151742 |
| 2024-04-11 | 23.90 | $24.17 | 8000 |
| 2024-04-10 | 23.87 | $23.99 | 16618 |
| 2024-04-09 | 23.86 | $24.19 | 31900 |
| 2024-04-08 | 23.82 | $24.15 | 9700 |
| 2024-04-05 | 23.79 | $24.03 | 5900 |
| 2024-04-04 | 23.76 | $23.93 | 10725 |
| 2024-04-03 | 23.74 | $23.98 | 9515 |
| 2024-04-02 | 23.72 | $24.09 | 26700 |
| 2024-04-01 | 23.68 | $24.04 | 7304 |
| 2024-03-28 | 23.64 | $23.92 | 7220 |
| 2024-03-27 | 23.61 | $23.80 | 3805 |
| 2024-03-26 | 23.59 | $23.81 | 8110 |
| 2024-03-25 | 23.57 | $23.72 | 4000 |
| 2024-03-22 | 23.55 | $23.87 | 9532 |
| 2024-03-21 | 23.52 | $23.92 | 18101 |
| 2024-03-20 | 23.48 | $23.78 | 10700 |
| 2024-03-19 | 23.44 | $23.55 | 8400 |
| 2024-03-18 | 23.43 | $23.55 | 10900 |
| 2024-03-15 | 23.42 | $23.56 | 4300 |
| 2024-03-14 | 23.40 | $23.60 | 9114 |
| 2024-03-13 | 23.38 | $23.77 | 4000 |
| 2024-03-12 | 23.34 | $23.86 | 16700 |
| 2024-03-11 | 23.29 | $23.56 | 6200 |
| 2024-03-08 | 23.26 | $23.63 | 5401 |
| 2024-03-07 | 23.22 | $23.58 | 13826 |
| 2024-03-06 | 23.18 | $23.53 | 14832 |
| 2024-03-05 | 23.15 | $23.26 | 9600 |
| 2024-03-04 | 23.13 | $23.45 | 20434 |
| 2024-03-01 | 23.10 | $23.45 | 5101 |
| 2024-02-29 | 23.07 | $23.19 | 7048 |
| 2024-02-28 | 23.05 | $23.22 | 20000 |
| 2024-02-27 | 23.03 | $23.44 | 13300 |
| 2024-02-26 | 22.99 | $23.40 | 10349 |
| 2024-02-23 | 22.95 | $23.46 | 11448 |
| 2024-02-22 | 22.89 | $23.46 | 10500 |
| 2024-02-21 | 22.84 | $23.25 | 5902 |
| 2024-02-20 | 22.79 | $23.24 | 14744 |
| 2024-02-16 | 22.74 | $23.17 | 4900 |
| 2024-02-15 | 22.70 | $23.07 | 20608 |
| 2024-02-14 | 22.66 | $23.03 | 11100 |
| 2024-02-13 | 22.62 | $22.67 | 6035 |
| 2024-02-12 | 22.62 | $23.05 | 9010 |
| 2024-02-09 | 22.57 | $22.84 | 11219 |
| 2024-02-08 | 22.54 | $22.81 | 6500 |
| 2024-02-07 | 22.51 | $22.91 | 5012 |
| 2024-02-06 | 22.47 | $22.87 | 79900 |
| 2024-02-05 | 22.43 | $22.54 | 8549 |
| 2024-02-02 | 22.42 | $22.36 | 9400 |
| 2024-02-01 | 22.43 | $22.44 | 16331 |
| 2024-01-31 | 22.42 | $22.20 | 5600 |
| 2024-01-30 | 22.45 | $22.27 | 10000 |
| 2024-01-29 | 22.47 | $22.50 | 14800 |
| 2024-01-26 | 22.46 | $22.59 | 8319 |
| 2024-01-25 | 22.45 | $22.47 | 42400 |
| 2024-01-24 | 22.45 | $22.45 | 18200 |
| 2024-01-23 | 22.45 | $22.32 | 4200 |
| 2024-01-22 | 22.46 | $22.11 | 7700 |
| 2024-01-19 | 22.50 | $22.26 | 10200 |
| 2024-01-18 | 22.52 | $22.10 | 12800 |
| 2024-01-17 | 22.57 | $21.97 | 22400 |
| 2024-01-16 | 22.63 | $22.32 | 22300 |
| 2024-01-12 | 22.66 | $22.66 | 9123 |
| 2024-01-11 | 22.66 | $22.55 | 10815 |
| 2024-01-10 | 22.67 | $22.48 | 17800 |
| 2024-01-09 | 22.69 | $22.47 | 33906 |
| 2024-01-08 | 22.72 | $22.77 | 8400 |
| 2024-01-05 | 22.71 | $22.72 | 10900 |
| 2024-01-04 | 22.71 | $22.82 | 12400 |
| 2024-01-03 | 22.70 | $22.83 | 25800 |
| 2024-01-02 | 22.69 | $22.84 | 5900 |
| 2023-12-29 | 22.67 | $23.07 | 4100 |
| 2023-12-28 | 22.63 | $23.05 | 3045 |
| 2023-12-27 | 22.58 | $22.85 | 15120 |
| 2023-12-26 | 22.55 | $22.71 | 10527 |
| 2023-12-22 | 22.54 | $22.63 | 53100 |
| 2023-12-21 | 22.53 | $22.78 | 15435 |
| 2023-12-20 | 22.50 | $22.37 | 20420 |
| 2023-12-19 | 22.52 | $22.67 | 12214 |
| 2023-12-18 | 22.50 | $22.55 | 10700 |
| 2023-12-15 | 22.49 | $22.46 | 12000 |
| 2023-12-14 | 22.50 | $22.90 | 15307 |
| 2023-12-13 | 22.46 | $22.62 | 15840 |
| 2023-12-12 | 22.44 | $22.52 | 15423 |
| 2023-12-11 | 22.43 | $22.54 | 5843 |
| 2023-12-08 | 22.42 | $22.41 | 7300 |
| 2023-12-07 | 22.42 | $22.49 | 8900 |
| 2023-12-06 | 22.41 | $22.38 | 16900 |
| 2023-12-05 | 22.41 | $22.42 | 24841 |
| 2023-12-04 | 22.41 | $22.51 | 20620 |
| 2023-12-01 | 22.40 | $22.64 | 10712 |
| 2023-11-30 | 22.38 | $22.69 | 23016 |
| 2023-11-29 | 22.35 | $22.48 | 10408 |
| 2023-11-28 | 22.33 | $22.60 | 6600 |
| 2023-11-27 | 22.30 | $22.46 | 11729 |
| 2023-11-24 | 22.29 | $22.58 | 1600 |
| 2023-11-22 | 22.26 | $22.58 | 24047 |
| 2023-11-21 | 22.22 | $22.57 | 15400 |
| 2023-11-20 | 22.19 | $22.77 | 12200 |
| 2023-11-17 | 22.12 | $22.51 | 9715 |
| 2023-11-16 | 22.08 | $22.49 | 12800 |
| 2023-11-15 | 22.04 | $22.79 | 2900 |
| 2023-11-14 | 21.96 | $22.56 | 5000 |
| 2023-11-13 | 21.90 | $22.15 | 17139 |
| 2023-11-10 | 21.87 | $22.13 | 18400 |
| 2023-11-09 | 21.85 | $21.97 | 9709 |
| 2023-11-08 | 21.83 | $22.13 | 29302 |
| 2023-11-07 | 21.80 | $22.26 | 11700 |
| 2023-11-06 | 21.75 | $22.20 | 23400 |
| 2023-11-03 | 21.71 | $22.24 | 36800 |
| 2023-11-02 | 21.65 | $21.91 | 128900 |
| 2023-11-01 | 21.62 | $21.54 | 19900 |
| 2023-10-31 | 21.63 | $21.34 | 34819 |
| 2023-10-30 | 21.66 | $21.34 | 15300 |
| 2023-10-27 | 21.70 | $21.18 | 6408 |
| 2023-10-26 | 21.75 | $21.23 | 154024 |
| 2023-10-25 | 21.81 | $21.38 | 4900 |
| 2023-10-24 | 21.85 | $21.60 | 5500 |
| 2023-10-23 | 21.88 | $21.32 | 8627 |
| 2023-10-20 | 21.94 | $21.40 | 12434 |
| 2023-10-19 | 21.99 | $21.71 | 5714 |
| 2023-10-18 | 22.02 | $21.79 | 9523 |
| 2023-10-17 | 22.05 | $22.15 | 6100 |
| 2023-10-16 | 22.04 | $22.17 | 15300 |
| 2023-10-13 | 22.02 | $21.96 | 10630 |
| 2023-10-12 | 22.03 | $22.10 | 5810 |
| 2023-10-11 | 22.02 | $22.27 | 4800 |
| 2023-10-10 | 22.00 | $22.15 | 139800 |
| 2023-10-09 | 21.98 | $21.82 | 3200 |
| 2023-10-06 | 22.00 | $21.87 | 6644 |
| 2023-10-05 | 22.01 | $21.63 | 10700 |
| 2023-10-04 | 22.05 | $21.59 | 8824 |
| 2023-10-03 | 22.10 | $21.52 | 3412 |
| 2023-10-02 | 22.16 | $21.90 | 6044 |
| 2023-09-29 | 22.19 | $21.93 | 12800 |
| 2023-09-28 | 22.21 | $21.85 | 6640 |
| 2023-09-27 | 22.25 | $21.89 | 5900 |
| 2023-09-26 | 22.29 | $21.75 | 11600 |
| 2023-09-25 | 22.35 | $22.01 | 11200 |
| 2023-09-22 | 22.38 | $22.11 | 3700 |
| 2023-09-21 | 22.41 | $21.79 | 58900 |
| 2023-09-20 | 22.48 | $22.28 | 15600 |
| 2023-09-19 | 22.50 | $22.18 | 71400 |
| 2023-09-18 | 22.53 | $22.46 | 9000 |
| 2023-09-15 | 22.54 | $22.51 | 7109 |
| 2023-09-14 | 22.54 | $22.65 | 6325 |
| 2023-09-13 | 22.53 | $22.42 | 4735 |
| 2023-09-12 | 22.54 | $22.50 | 2300 |
| 2023-09-11 | 22.55 | $22.51 | 7405 |
| 2023-09-08 | 22.55 | $22.36 | 6100 |
| 2023-09-07 | 22.57 | $22.33 | 7311 |
| 2023-09-06 | 22.60 | $22.59 | 3126 |
| 2023-09-05 | 22.60 | $22.68 | 4000 |
| 2023-09-01 | 22.59 | $22.77 | 7500 |
| 2023-08-31 | 22.57 | $22.47 | 10100 |
| 2023-08-30 | 22.58 | $22.70 | 7938 |
| 2023-08-29 | 22.57 | $22.75 | 9006 |
| 2023-08-28 | 22.55 | $22.49 | 10615 |
| 2023-08-25 | 22.56 | $22.18 | 12900 |
| 2023-08-24 | 22.60 | $22.30 | 4747 |
| 2023-08-23 | 22.63 | $22.40 | 9133 |
| 2023-08-22 | 22.65 | $22.14 | 3000 |
| 2023-08-21 | 22.71 | $22.09 | 10729 |
| 2023-08-18 | 22.77 | $22.08 | 7700 |
| 2023-08-17 | 22.85 | $22.32 | 11300 |
| 2023-08-16 | 22.90 | $22.33 | 5600 |
| 2023-08-15 | 22.96 | $22.47 | 7233 |
| 2023-08-14 | 23.01 | $22.67 | 14817 |
| 2023-08-11 | 23.05 | $22.72 | 3645 |
| 2023-08-10 | 23.08 | $23.01 | 8102 |
| 2023-08-09 | 23.09 | $23.00 | 6900 |
| 2023-08-08 | 23.10 | $22.90 | 5300 |
| 2023-08-07 | 23.12 | $23.15 | 15319 |
| 2023-08-04 | 23.12 | $23.13 | 12800 |
| 2023-08-03 | 23.12 | $23.16 | 8429 |
| 2023-08-02 | 23.12 | $22.95 | 35544 |
| 2023-08-01 | 23.13 | $23.55 | 5800 |
| 2023-07-31 | 23.09 | $23.70 | 13700 |
| 2023-07-28 | 23.03 | $23.63 | 5700 |
| 2023-07-27 | 22.96 | $23.15 | 40000 |
| 2023-07-26 | 22.94 | $23.42 | 4500 |
| 2023-07-25 | 22.89 | $23.28 | 6600 |
| 2023-07-24 | 22.85 | $23.15 | 7946 |
| 2023-07-21 | 22.82 | $22.92 | 6800 |
| 2023-07-20 | 22.81 | $22.80 | 11731 |
| 2023-07-19 | 22.81 | $22.99 | 4722 |
| 2023-07-18 | 22.79 | $23.03 | 4800 |
| 2023-07-17 | 22.76 | $23.16 | 17734 |
| 2023-07-14 | 22.72 | $23.15 | 19736 |
| 2023-07-13 | 22.68 | $23.15 | 9337 |
| 2023-07-12 | 22.63 | $22.91 | 6337 |
| 2023-07-11 | 22.60 | $22.68 | 7147 |
| 2023-07-10 | 22.59 | $22.44 | 8018 |
| 2023-07-07 | 22.61 | $22.49 | 7613 |
| 2023-07-06 | 22.62 | $22.33 | 13736 |
| 2023-07-05 | 22.65 | $22.70 | 6600 |
| 2023-07-03 | 22.64 | $22.72 | 5843 |
| 2023-06-30 | 22.64 | $22.60 | 13423 |
| 2023-06-29 | 22.64 | $22.38 | 6908 |
| 2023-06-28 | 22.67 | $22.51 | 8423 |
| 2023-06-27 | 22.68 | $22.61 | 8927 |
| 2023-06-26 | 22.69 | $22.33 | 8700 |
| 2023-06-23 | 22.73 | $22.19 | 6223 |
| 2023-06-22 | 22.78 | $22.79 | 7300 |
| 2023-06-21 | 22.78 | $22.78 | 10100 |
| 2023-06-20 | 22.78 | $23.02 | 12245 |
| 2023-06-16 | 22.76 | $23.35 | 4307 |
| 2023-06-15 | 22.70 | $23.34 | 7900 |
| 2023-06-14 | 22.63 | $23.19 | 3300 |
| 2023-06-13 | 22.57 | $23.10 | 7000 |
| 2023-06-12 | 22.52 | $22.93 | 11000 |
| 2023-06-09 | 22.47 | $22.89 | 10303 |
| 2023-06-08 | 22.43 | $22.76 | 19400 |
| 2023-06-07 | 22.39 | $22.71 | 4805 |
| 2023-06-06 | 22.36 | $22.75 | 9603 |
| 2023-06-05 | 22.32 | $22.59 | 15384 |
| 2023-06-02 | 22.29 | $22.67 | 34403 |
| 2023-06-01 | 22.25 | $22.28 | 5000 |
| 2023-05-31 | 22.25 | $22.07 | 6730 |
| 2023-05-30 | 22.27 | $22.06 | 15311 |
| 2023-05-26 | 22.29 | $22.32 | 11700 |
| 2023-05-25 | 22.28 | $22.11 | 9438 |
| 2023-05-24 | 22.30 | $22.09 | 12700 |
| 2023-05-23 | 22.32 | $22.26 | 6300 |
| 2023-05-22 | 22.33 | $22.54 | 5800 |
| 2023-05-19 | 22.31 | $22.31 | 7647 |
| 2023-05-18 | 22.31 | $22.40 | 10200 |
| 2023-05-17 | 22.30 | $22.52 | 8642 |
| 2023-05-16 | 22.28 | $22.28 | 15500 |
| 2023-05-15 | 22.28 | $22.48 | 5400 |
| 2023-05-12 | 22.25 | $22.09 | 12910 |
| 2023-05-11 | 22.27 | $22.28 | 7300 |
| 2023-05-10 | 22.27 | $22.30 | 6300 |
| 2023-05-09 | 22.27 | $22.35 | 6700 |
| 2023-05-08 | 22.26 | $22.48 | 5442 |
| 2023-05-05 | 22.24 | $22.50 | 16500 |
| 2023-05-04 | 22.21 | $22.17 | 15600 |
| 2023-05-03 | 22.21 | $22.01 | 16911 |
| 2023-05-02 | 22.23 | $22.11 | 19302 |
| 2023-05-01 | 22.25 | $22.23 | 42000 |
| 2023-04-28 | 22.25 | $22.42 | 26900 |
| 2023-04-27 | 22.23 | $22.30 | 42718 |
| 2023-04-26 | 22.22 | $22.07 | 158321 |
| 2023-04-25 | 22.24 | $21.90 | 144818 |
| 2023-04-24 | 22.27 | $22.16 | 10700 |
| 2023-04-21 | 22.29 | $22.22 | 12200 |
| 2023-04-20 | 22.29 | $22.30 | 13101 |
| 2023-04-19 | 22.29 | $22.44 | 15400 |
| 2023-04-18 | 22.28 | $22.66 | 27000 |
| 2023-04-17 | 22.24 | $22.61 | 77109 |
| 2023-04-14 | 22.20 | $22.47 | 3400 |
| 2023-04-13 | 22.17 | $22.47 | 11131 |
| 2023-04-12 | 22.14 | $22.25 | 11700 |
| 2023-04-11 | 22.12 | $22.44 | 14200 |
| 2023-04-10 | 22.09 | $22.28 | 9800 |
| 2023-04-06 | 22.07 | $22.27 | 9100 |
| 2023-04-05 | 22.05 | $22.20 | 18900 |
| 2023-04-04 | 22.04 | $22.39 | 16500 |
| 2023-04-03 | 22.00 | $22.40 | 40622 |
| 2023-03-31 | 21.96 | $22.30 | 6108 |
| 2023-03-30 | 21.92 | $22.33 | 3030 |
| 2023-03-29 | 21.88 | $22.16 | 8800 |
| 2023-03-28 | 21.85 | $22.06 | 5800 |
| 2023-03-27 | 21.82 | $21.77 | 16513 |
| 2023-03-24 | 21.83 | $21.88 | 9649 |
| 2023-03-23 | 21.82 | $21.99 | 23401 |
| 2023-03-22 | 21.81 | $21.64 | 11700 |
| 2023-03-21 | 21.82 | $21.59 | 25217 |
| 2023-03-20 | 21.85 | $21.46 | 9340 |
| 2023-03-17 | 21.89 | $21.41 | 12000 |
| 2023-03-16 | 21.94 | $21.48 | 22600 |
| 2023-03-15 | 21.99 | $21.31 | 12400 |
| 2023-03-14 | 22.06 | $21.52 | 24136 |
| 2023-03-13 | 22.12 | $21.51 | 18500 |
| 2023-03-10 | 22.18 | $21.57 | 17824 |
| 2023-03-09 | 22.25 | $21.68 | 9715 |
| 2023-03-08 | 22.31 | $22.15 | 17500 |
| 2023-03-07 | 22.32 | $22.00 | 13600 |
| 2023-03-06 | 22.36 | $22.40 | 5042 |
| 2023-03-03 | 22.35 | $22.33 | 32800 |
| 2023-03-02 | 22.35 | $22.22 | 15225 |
| 2023-03-01 | 22.37 | $22.19 | 36200 |
| 2023-02-28 | 22.39 | $21.73 | 8800 |
| 2023-02-27 | 22.45 | $21.86 | 16000 |
| 2023-02-24 | 22.52 | $21.74 | 28000 |
| 2023-02-23 | 22.60 | $22.21 | 13000 |
| 2023-02-22 | 22.64 | $22.05 | 6849 |
| 2023-02-21 | 22.70 | $22.22 | 8741 |
| 2023-02-17 | 22.75 | $22.40 | 4400 |
| 2023-02-16 | 22.79 | $22.67 | 23413 |
| 2023-02-15 | 22.80 | $22.55 | 7400 |
| 2023-02-14 | 22.83 | $22.69 | 11500 |
| 2023-02-13 | 22.84 | $22.73 | 32400 |
| 2023-02-10 | 22.85 | $22.56 | 40105 |
| 2023-02-09 | 22.89 | $22.78 | 16000 |
| 2023-02-08 | 22.90 | $22.69 | 15223 |
| 2023-02-07 | 22.92 | $22.75 | 6200 |
| 2023-02-06 | 22.94 | $22.63 | 6732 |
| 2023-02-03 | 22.97 | $22.84 | 2600 |
| 2023-02-02 | 22.98 | $23.08 | 6700 |
| 2023-02-01 | 22.97 | $23.24 | 4600 |
| 2023-01-31 | 22.94 | $23.03 | 8300 |
| 2023-01-30 | 22.93 | $23.16 | 12647 |
| 2023-01-27 | 22.91 | $23.54 | 10330 |
| 2023-01-26 | 22.84 | $23.66 | 8107 |
| 2023-01-25 | 22.76 | $23.42 | 10500 |
| 2023-01-24 | 22.69 | $23.43 | 39045 |
| 2023-01-23 | 22.61 | $23.53 | 4100 |
| 2023-01-20 | 22.51 | $23.26 | 8530 |
| 2023-01-19 | 22.44 | $23.00 | 105138 |
| 2023-01-18 | 22.38 | $22.75 | 48300 |
| 2023-01-17 | 22.34 | $22.97 | 7713 |
| 2023-01-13 | 22.27 | $23.03 | 4040 |
| 2023-01-12 | 22.19 | $22.86 | 7400 |
| 2023-01-11 | 22.12 | $22.88 | 4900 |
| 2023-01-10 | 22.04 | $22.82 | 8700 |
| 2023-01-09 | 21.96 | $22.63 | 15402 |
| 2023-01-06 | 21.89 | $22.56 | 6300 |
| 2023-01-05 | 21.82 | $22.25 | 2600 |
| 2023-01-04 | 21.77 | $22.32 | 5522 |
| 2023-01-03 | 21.71 | $21.80 | 6800 |
| 2022-12-30 | 21.70 | $21.42 | 34125 |
| 2022-12-29 | 21.73 | $21.75 | 46946 |
| 2022-12-28 | 21.73 | $21.45 | 12000 |
| 2022-12-27 | 21.76 | $21.77 | 12324 |
| 2022-12-23 | 21.76 | $21.49 | 57224 |
| 2022-12-22 | 21.79 | $21.48 | 12700 |
| 2022-12-21 | 21.82 | $21.73 | 23119 |
| 2022-12-20 | 21.83 | $21.43 | 24200 |
| 2022-12-19 | 21.87 | $21.54 | 20300 |
| 2022-12-16 | 21.91 | $21.55 | 21500 |
| 2022-12-15 | 21.95 | $21.86 | 4600 |
| 2022-12-14 | 21.96 | $22.25 | 7300 |
| 2022-12-13 | 21.93 | $22.22 | 9113 |
| 2022-12-12 | 21.90 | $22.15 | 15422 |
| 2022-12-09 | 21.87 | $22.22 | 7022 |
| 2022-12-08 | 21.83 | $22.30 | 7500 |
| 2022-12-07 | 21.78 | $22.10 | 6600 |
| 2022-12-06 | 21.75 | $22.25 | 9516 |
| 2022-12-05 | 21.70 | $22.20 | 21600 |
| 2022-12-02 | 21.64 | $22.45 | 32334 |
| 2022-12-01 | 21.56 | $22.38 | 9900 |
| 2022-11-30 | 21.47 | $22.48 | 15230 |
| 2022-11-29 | 21.37 | $21.81 | 13200 |
| 2022-11-28 | 21.32 | $21.44 | 27146 |
| 2022-11-25 | 21.31 | $21.59 | 4349 |
| 2022-11-23 | 21.28 | $21.63 | 7136 |
| 2022-11-22 | 21.24 | $21.59 | 7700 |
| 2022-11-21 | 21.20 | $21.46 | 7408 |
| 2022-11-18 | 21.17 | $21.75 | 13700 |
| 2022-11-17 | 21.11 | $21.89 | 10100 |
| 2022-11-16 | 21.03 | $21.76 | 15826 |
| 2022-11-15 | 20.96 | $22.07 | 27200 |
| 2022-11-14 | 20.84 | $21.62 | 5800 |
| 2022-11-11 | 20.76 | $21.75 | 4900 |
| 2022-11-10 | 20.65 | $21.32 | 24519 |
| 2022-11-09 | 20.58 | $20.67 | 9842 |
| 2022-11-08 | 20.57 | $21.06 | 27121 |
| 2022-11-07 | 20.52 | $20.98 | 6400 |
| 2022-11-04 | 20.47 | $20.90 | 14307 |
| 2022-11-03 | 20.43 | $20.22 | 34934 |
| 2022-11-02 | 20.45 | $20.14 | 11600 |
| 2022-11-01 | 20.48 | $20.36 | 13123 |
| 2022-10-31 | 20.49 | $20.06 | 16138 |
| 2022-10-28 | 20.54 | $20.09 | 13204 |
| 2022-10-27 | 20.59 | $20.19 | 19917 |
| 2022-10-26 | 20.63 | $20.33 | 15000 |
| 2022-10-25 | 20.66 | $20.09 | 22009 |
| 2022-10-24 | 20.72 | $20.00 | 19931 |
| 2022-10-21 | 20.80 | $20.64 | 32409 |
| 2022-10-20 | 20.81 | $20.45 | 26200 |
| 2022-10-19 | 20.85 | $20.31 | 17122 |
| 2022-10-18 | 20.91 | $20.63 | 22015 |
| 2022-10-17 | 20.94 | $20.63 | 24300 |
| 2022-10-14 | 20.97 | $20.11 | 20600 |
| 2022-10-13 | 21.06 | $20.42 | 23800 |
| 2022-10-12 | 21.13 | $20.31 | 16300 |
| 2022-10-11 | 21.21 | $20.32 | 56100 |
| 2022-10-10 | 21.31 | $20.62 | 28533 |
| 2022-10-07 | 21.38 | $20.92 | 25444 |
| 2022-10-06 | 21.43 | $21.28 | 15200 |
| 2022-10-05 | 21.44 | $21.39 | 48923 |
| 2022-10-04 | 21.45 | $21.34 | 10400 |
| 2022-10-03 | 21.46 | $20.79 | 16835 |
| 2022-09-30 | 21.53 | $20.58 | 336128 |
| 2022-09-29 | 21.63 | $20.70 | 55319 |
| 2022-09-28 | 21.73 | $21.14 | 57228 |
| 2022-09-27 | 21.79 | $20.92 | 10210 |
| 2022-09-26 | 21.88 | $20.91 | 18000 |
| 2022-09-23 | 21.98 | $21.08 | 60900 |
| 2022-09-22 | 22.07 | $21.45 | 17600 |
| 2022-09-21 | 22.14 | $21.50 | 14500 |
| 2022-09-20 | 22.21 | $21.79 | 9331 |
| 2022-09-19 | 22.25 | $21.86 | 15900 |
| 2022-09-16 | 22.29 | $21.79 | 13933 |
| 2022-09-15 | 22.35 | $22.01 | 42202 |
| 2022-09-14 | 22.38 | $22.19 | 12800 |
| 2022-09-13 | 22.40 | $22.07 | 10500 |
| 2022-09-12 | 22.44 | $22.59 | 4548 |
| 2022-09-09 | 22.42 | $22.44 | 32440 |
| 2022-09-08 | 22.42 | $22.11 | 24400 |
| 2022-09-07 | 22.45 | $22.12 | 13705 |
| 2022-09-06 | 22.48 | $21.98 | 10500 |
| 2022-09-02 | 22.54 | $22.18 | 11419 |
| 2022-09-01 | 22.58 | $22.36 | 17900 |
| 2022-08-31 | 22.60 | $22.47 | 8546 |
| 2022-08-30 | 22.61 | $22.38 | 11802 |
| 2022-08-29 | 22.64 | $22.58 | 6013 |
| 2022-08-26 | 22.64 | $22.72 | 8613 |
| 2022-08-25 | 22.63 | $22.98 | 11633 |
| 2022-08-24 | 22.60 | $22.58 | 3220 |
| 2022-08-23 | 22.60 | $22.56 | 4400 |
| 2022-08-22 | 22.60 | $22.44 | 15400 |
| 2022-08-19 | 22.62 | $22.59 | 18322 |
| 2022-08-18 | 22.62 | $22.84 | 18400 |
| 2022-08-17 | 22.60 | $22.91 | 9202 |
| 2022-08-16 | 22.57 | $22.91 | 9100 |
| 2022-08-15 | 22.53 | $22.96 | 9400 |
| 2022-08-12 | 22.49 | $22.95 | 25722 |
| 2022-08-11 | 22.44 | $22.83 | 9300 |
| 2022-08-10 | 22.40 | $22.64 | 8400 |
| 2022-08-09 | 22.37 | $22.49 | 69312 |
| 2022-08-08 | 22.36 | $22.49 | 5534 |
| 2022-08-05 | 22.34 | $22.46 | 6300 |
| 2022-08-04 | 22.33 | $22.46 | 9344 |
| 2022-08-03 | 22.32 | $22.35 | 6800 |
| 2022-08-02 | 22.31 | $22.18 | 8236 |
| 2022-08-01 | 22.33 | $22.26 | 3500 |
| 2022-07-29 | 22.34 | $22.42 | 4900 |
| 2022-07-28 | 22.33 | $22.56 | 12900 |
| 2022-07-27 | 22.30 | $22.54 | 10237 |
| 2022-07-26 | 22.28 | $22.14 | 26600 |
| 2022-07-25 | 22.29 | $22.30 | 13200 |
| 2022-07-22 | 22.29 | $22.22 | 11300 |
| 2022-07-21 | 22.30 | $22.53 | 30600 |
| 2022-07-20 | 22.27 | $22.25 | 10300 |
| 2022-07-19 | 22.28 | $22.29 | 5600 |
| 2022-07-18 | 22.27 | $22.01 | 36300 |
| 2022-07-15 | 22.30 | $21.83 | 5007 |
| 2022-07-14 | 22.35 | $21.76 | 4100 |
| 2022-07-13 | 22.41 | $21.88 | 7500 |
| 2022-07-12 | 22.47 | $21.91 | 12715 |
| 2022-07-11 | 22.53 | $21.97 | 5324 |
| 2022-07-08 | 22.59 | $22.49 | 7235 |
| 2022-07-07 | 22.60 | $22.56 | 9500 |
| 2022-07-06 | 22.60 | $22.12 | 15847 |
| 2022-07-05 | 22.65 | $22.24 | 25203 |
| 2022-07-01 | 22.70 | $22.34 | 15619 |
| 2022-06-30 | 22.74 | $22.39 | 4700 |
| 2022-06-29 | 22.77 | $22.57 | 13309 |
| 2022-06-28 | 22.79 | $22.61 | 9300 |
| 2022-06-27 | 22.81 | $22.68 | 24818 |
| 2022-06-24 | 22.83 | $22.65 | 98100 |
| 2022-06-23 | 22.85 | $22.50 | 8136 |
| 2022-06-22 | 22.88 | $22.39 | 5600 |
| 2022-06-21 | 22.93 | $22.76 | 9200 |
| 2022-06-17 | 22.95 | $22.41 | 9546 |
| 2022-06-16 | 23.01 | $22.27 | 9200 |
| 2022-06-15 | 23.09 | $22.96 | 13002 |
| 2022-06-14 | 23.10 | $22.76 | 12000 |
| 2022-06-13 | 23.14 | $22.44 | 3800 |
| 2022-06-10 | 23.21 | $23.16 | 3937 |
| 2022-06-09 | 23.21 | $23.23 | 9100 |
| 2022-06-08 | 23.21 | $23.76 | 3728 |
| 2022-06-07 | 23.15 | $23.61 | 5800 |
| 2022-06-06 | 23.11 | $23.50 | 21000 |
| 2022-06-03 | 23.06 | $23.33 | 4300 |
| 2022-06-02 | 23.04 | $23.65 | 6301 |
| 2022-06-01 | 22.97 | $23.24 | 11200 |
| 2022-05-31 | 22.94 | $23.42 | 19300 |
| 2022-05-27 | 22.89 | $23.10 | 17221 |
| 2022-05-26 | 22.87 | $23.01 | 13345 |
| 2022-05-25 | 22.86 | $22.61 | 10244 |
| 2022-05-24 | 22.88 | $22.47 | 127300 |
| 2022-05-23 | 22.93 | $22.93 | 6000 |
| 2022-05-20 | 22.93 | $22.83 | 3815 |
| 2022-05-19 | 22.94 | $22.70 | 9400 |
| 2022-05-18 | 22.96 | $22.51 | 64900 |
| 2022-05-17 | 23.01 | $22.96 | 18700 |
| 2022-05-16 | 23.01 | $22.55 | 14627 |
| 2022-05-13 | 23.06 | $22.60 | 10600 |
| 2022-05-12 | 23.11 | $22.00 | 31947 |
| 2022-05-11 | 23.23 | $22.15 | 102009 |
| 2022-05-10 | 23.34 | $22.30 | 17500 |
| 2022-05-09 | 23.45 | $22.22 | 12907 |
| 2022-05-06 | 23.58 | $22.73 | 10500 |
| 2022-05-05 | 23.67 | $23.01 | 8332 |
| 2022-05-04 | 23.74 | $23.76 | 71200 |
| 2022-05-03 | 23.74 | $23.55 | 13624 |
| 2022-05-02 | 23.76 | $23.49 | 5227 |
| 2022-04-29 | 23.78 | $23.45 | 6022 |
| 2022-04-28 | 23.82 | $23.41 | 9126 |
| 2022-04-27 | 23.86 | $23.08 | 16745 |
| 2022-04-26 | 23.95 | $22.80 | 14200 |
| 2022-04-25 | 24.07 | $23.16 | 21700 |
| 2022-04-22 | 24.16 | $23.32 | 17200 |
| 2022-04-21 | 24.25 | $23.39 | 8346 |
| 2022-04-20 | 24.34 | $23.81 | 9019 |
| 2022-04-19 | 24.40 | $23.93 | 24738 |
| 2022-04-18 | 24.45 | $24.01 | 29100 |
| 2022-04-14 | 24.49 | $24.08 | 65431 |
| 2022-04-13 | 24.53 | $24.29 | 11600 |
| 2022-04-12 | 24.56 | $24.00 | 10734 |
| 2022-04-11 | 24.62 | $24.11 | 7000 |
| 2022-04-08 | 24.67 | $24.46 | 24500 |
| 2022-04-07 | 24.70 | $24.44 | 13400 |
| 2022-04-06 | 24.72 | $24.60 | 23900 |
| 2022-04-05 | 24.74 | $24.82 | 20200 |
| 2022-04-04 | 24.73 | $25.23 | 40900 |
| 2022-04-01 | 24.67 | $24.86 | 8031 |
| 2022-03-31 | 24.65 | $24.45 | 16225 |
| 2022-03-30 | 24.67 | $24.82 | 23041 |
| 2022-03-29 | 24.66 | $24.97 | 18109 |
| 2022-03-28 | 24.63 | $24.67 | 9400 |
| 2022-03-25 | 24.62 | $24.55 | 15036 |
| 2022-03-24 | 24.63 | $24.79 | 41600 |
| 2022-03-23 | 24.61 | $24.67 | 12000 |
| 2022-03-22 | 24.61 | $24.81 | 15117 |
| 2022-03-21 | 24.59 | $24.44 | 10100 |
| 2022-03-18 | 24.60 | $24.82 | 10600 |
| 2022-03-17 | 24.58 | $24.44 | 18900 |
| 2022-03-16 | 24.59 | $24.57 | 4400 |
| 2022-03-15 | 24.59 | $22.90 | 23000 |
| 2022-03-14 | 24.77 | $22.90 | 13349 |
| 2022-03-11 | 24.97 | $23.44 | 16733 |
| 2022-03-10 | 25.13 | $23.90 | 36600 |
| 2022-03-09 | 25.26 | $24.27 | 18600 |
| 2022-03-08 | 25.36 | $23.80 | 7100 |
| 2022-03-07 | 25.53 | $23.76 | 249000 |
| 2022-03-04 | 25.72 | $24.53 | 19638 |
| 2022-03-03 | 25.84 | $24.92 | 15100 |
| 2022-03-02 | 25.94 | $25.33 | 8200 |
| 2022-03-01 | 26.00 | $25.20 | 11023 |
| 2022-02-28 | 26.09 | $25.55 | 5700 |
| 2022-02-25 | 26.14 | $25.56 | 15300 |
| 2022-02-24 | 26.20 | $25.20 | 22924 |
| 2022-02-23 | 26.31 | $25.55 | 13627 |
| 2022-02-22 | 26.39 | $25.85 | 17200 |
| 2022-02-18 | 26.45 | $26.25 | 14000 |
| 2022-02-17 | 26.47 | $26.54 | 7500 |
| 2022-02-16 | 26.46 | $26.84 | 3333 |
| 2022-02-15 | 26.42 | $26.69 | 6800 |
| 2022-02-14 | 26.39 | $26.20 | 9842 |
| 2022-02-11 | 26.41 | $26.36 | 3500 |
| 2022-02-10 | 26.42 | $26.72 | 8700 |
| 2022-02-09 | 26.38 | $26.80 | 10100 |
| 2022-02-08 | 26.34 | $26.44 | 9800 |
| 2022-02-07 | 26.33 | $26.20 | 10100 |
| 2022-02-04 | 26.34 | $26.28 | 11200 |
| 2022-02-03 | 26.35 | $26.16 | 16006 |
| 2022-02-02 | 26.37 | $26.52 | 12332 |
| 2022-02-01 | 26.35 | $26.53 | 4924 |
| 2022-01-31 | 26.33 | $26.44 | 8200 |
| 2022-01-28 | 26.32 | $25.68 | 7632 |
| 2022-01-27 | 26.39 | $25.55 | 7033 |
| 2022-01-26 | 26.48 | $25.78 | 18619 |
| 2022-01-25 | 26.55 | $26.05 | 15000 |
| 2022-01-24 | 26.61 | $26.06 | 10802 |
| 2022-01-21 | 26.66 | $26.43 | 5100 |
| 2022-01-20 | 26.69 | $26.77 | 9700 |
| 2022-01-19 | 26.68 | $26.65 | 4933 |
| 2022-01-18 | 26.68 | $26.58 | 7200 |
| 2022-01-14 | 26.69 | $27.01 | 7400 |
| 2022-01-13 | 26.66 | $27.01 | 1300 |
| 2022-01-12 | 26.62 | $27.39 | 7400 |
| 2022-01-11 | 26.54 | $26.98 | 7900 |
| 2022-01-10 | 26.50 | $26.48 | 13844 |
| 2022-01-07 | 26.50 | $26.50 | 5442 |
| 2022-01-06 | 26.50 | $26.32 | 7515 |
| 2022-01-05 | 26.52 | $26.17 | 9138 |
| 2022-01-04 | 26.55 | $26.55 | 10200 |
| 2022-01-03 | 26.56 | $26.68 | 48000 |
| 2021-12-31 | 26.54 | $26.48 | 5600 |
| 2021-12-30 | 26.55 | $26.56 | 5921 |
| 2021-12-29 | 26.55 | $26.29 | 9217 |
| 2021-12-28 | 26.57 | $26.37 | 6014 |
| 2021-12-27 | 26.60 | $26.46 | 9100 |
| 2021-12-23 | 26.61 | $26.41 | 10242 |
| 2021-12-22 | 26.63 | $26.31 | 10600 |
| 2021-12-21 | 26.67 | $26.20 | 10534 |
| 2021-12-20 | 26.71 | $25.81 | 11304 |
| 2021-12-17 | 26.81 | $26.20 | 15246 |
| 2021-12-16 | 26.87 | $26.58 | 10710 |
| 2021-12-15 | 26.91 | $26.48 | 4149 |
| 2021-12-14 | 26.95 | $26.62 | 17700 |
| 2021-12-13 | 26.98 | $26.63 | 8042 |
| 2021-12-10 | 27.02 | $27.04 | 6600 |
| 2021-12-09 | 27.02 | $27.01 | 4541 |
| 2021-12-08 | 27.02 | $27.10 | 7534 |
| 2021-12-07 | 27.01 | $27.01 | 3905 |
| 2021-12-06 | 27.01 | $26.65 | 4045 |
| 2021-12-03 | 27.05 | $26.46 | 5431 |
| 2021-12-02 | 27.11 | $26.79 | 17200 |
| 2021-12-01 | 27.15 | $26.46 | 10747 |
| 2021-11-30 | 27.22 | $26.36 | 6613 |
| 2021-11-29 | 27.31 | $26.50 | 11600 |
| 2021-11-26 | 27.40 | $26.43 | 2010 |
| 2021-11-24 | 27.50 | $27.17 | 2600 |
| 2021-11-23 | 27.53 | $27.23 | 10900 |
| 2021-11-22 | 27.56 | $27.25 | 5300 |
| 2021-11-19 | 27.60 | $27.36 | 6900 |
| 2021-11-18 | 27.62 | $27.40 | 8306 |
| 2021-11-17 | 27.64 | $27.68 | 7100 |
| 2021-11-16 | 27.64 | $27.79 | 119714 |
| 2021-11-15 | 27.63 | $27.82 | 2802 |
| 2021-11-12 | 27.60 | $27.92 | 2300 |
| 2021-11-11 | 27.57 | $27.83 | 3913 |
| 2021-11-10 | 27.54 | $27.44 | 7908 |
| 2021-11-09 | 27.56 | $27.43 | 13039 |
| 2021-11-08 | 27.57 | $27.52 | 9000 |
| 2021-11-05 | 27.57 | $27.31 | 4600 |
| 2021-11-04 | 27.60 | $27.38 | 34028 |
| 2021-11-03 | 27.62 | $27.46 | 30318 |
| 2021-11-02 | 27.64 | $27.35 | 14532 |
| 2021-11-01 | 27.67 | $27.62 | 8900 |
| 2021-10-29 | 27.68 | $27.37 | 3000 |
| 2021-10-28 | 27.71 | $27.67 | 3336 |
| 2021-10-27 | 27.71 | $27.76 | 12510 |
| 2021-10-26 | 27.71 | $27.88 | 7732 |
| 2021-10-25 | 27.69 | $28.04 | 24241 |
| 2021-10-22 | 27.65 | $27.99 | 3200 |
| 2021-10-21 | 27.62 | $27.99 | 12112 |
| 2021-10-20 | 27.58 | $28.20 | 7200 |
| 2021-10-19 | 27.52 | $28.21 | 14516 |
| 2021-10-18 | 27.44 | $27.91 | 9540 |
| 2021-10-15 | 27.39 | $27.93 | 9549 |
| 2021-10-14 | 27.34 | $27.72 | 8820 |
| 2021-10-13 | 27.30 | $27.58 | 5211 |
| 2021-10-12 | 27.27 | $27.32 | 2300 |
| 2021-10-11 | 27.26 | $27.38 | 4618 |
| 2021-10-08 | 27.25 | $27.48 | 6900 |
| 2021-10-07 | 27.22 | $27.30 | 17312 |
| 2021-10-06 | 27.22 | $26.79 | 4603 |
| 2021-10-05 | 27.26 | $26.95 | 5623 |
| 2021-10-04 | 27.29 | $26.63 | 6100 |
| 2021-10-01 | 27.36 | $27.03 | 7242 |
| 2021-09-30 | 27.40 | $27.18 | 15108 |
| 2021-09-29 | 27.42 | $26.86 | 8700 |
| 2021-09-28 | 27.48 | $27.11 | 11200 |
| 2021-09-27 | 27.52 | $27.37 | 15320 |
| 2021-09-24 | 27.53 | $27.19 | 4641 |
| 2021-09-23 | 27.57 | $27.40 | 28524 |
| 2021-09-22 | 27.59 | $27.29 | 7631 |
| 2021-09-21 | 27.62 | $26.94 | 6000 |
| 2021-09-20 | 27.69 | $26.76 | 25336 |
| 2021-09-17 | 27.79 | $27.48 | 11407 |
| 2021-09-16 | 27.82 | $27.53 | 9535 |
| 2021-09-15 | 27.85 | $27.79 | 7900 |
| 2021-09-14 | 27.86 | $27.80 | 4300 |
| 2021-09-13 | 27.86 | $28.04 | 8800 |
| 2021-09-10 | 27.85 | $27.94 | 3800 |
| 2021-09-09 | 27.84 | $28.01 | 8513 |
| 2021-09-08 | 27.82 | $28.05 | 3928 |
| 2021-09-07 | 27.79 | $28.42 | 7800 |
| 2021-09-03 | 27.73 | $28.23 | 4329 |
| 2021-09-02 | 27.67 | $28.06 | 3136 |
| 2021-09-01 | 27.63 | $28.22 | 5115 |
| 2021-08-31 | 27.57 | $27.93 | 12600 |
| 2021-08-30 | 27.53 | $27.59 | 4700 |
| 2021-08-27 | 27.53 | $27.56 | 13700 |
| 2021-08-26 | 27.52 | $27.31 | 9600 |
| 2021-08-25 | 27.55 | $27.55 | 21000 |
| 2021-08-24 | 27.55 | $27.59 | 13708 |
| 2021-08-23 | 27.54 | $26.99 | 4136 |
| 2021-08-20 | 27.60 | $26.67 | 8600 |
| 2021-08-19 | 27.70 | $26.73 | 12246 |
| 2021-08-18 | 27.80 | $27.10 | 7800 |
| 2021-08-17 | 27.87 | $27.05 | 8537 |
| 2021-08-16 | 27.96 | $27.51 | 8000 |
| 2021-08-13 | 28.01 | $27.66 | 6100 |
| 2021-08-12 | 28.05 | $27.77 | 4714 |
| 2021-08-11 | 28.08 | $27.97 | 10711 |
| 2021-08-10 | 28.09 | $27.98 | 5700 |
| 2021-08-09 | 28.10 | $27.96 | 3807 |
| 2021-08-06 | 28.11 | $27.79 | 4047 |
| 2021-08-05 | 28.15 | $27.97 | 10802 |
| 2021-08-04 | 28.16 | $28.02 | 87300 |
| 2021-08-03 | 28.18 | $27.93 | 19225 |
| 2021-08-02 | 28.21 | $27.85 | 270400 |
| 2021-07-30 | 28.24 | $27.60 | 8900 |
| 2021-07-29 | 28.31 | $27.87 | 8800 |
| 2021-07-28 | 28.36 | $27.74 | 10803 |
| 2021-07-27 | 28.42 | $27.04 | 9800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.79
2026-07-24
Close Price
$37.56
Vol: 4900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.26
Average
26.12
Maximum
41.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.79 | $37.56 | 4900 |
| 2026-07-23 | 38.97 | $38.34 | 3826 |
| 2026-07-22 | 39.08 | $38.74 | 8100 |
| 2026-07-21 | 39.15 | $39.01 | 5100 |
| 2026-07-20 | 39.22 | $37.91 | 4405 |
| 2026-07-17 | 39.42 | $37.99 | 5049 |
| 2026-07-16 | 39.62 | $38.20 | 10842 |
| 2026-07-15 | 39.82 | $39.12 | 7747 |
| 2026-07-14 | 39.94 | $39.12 | 3731 |
| 2026-07-13 | 40.07 | $38.70 | 15443 |
| 2026-07-10 | 40.25 | $39.91 | 12542 |
| 2026-07-09 | 40.31 | $39.77 | 259400 |
| 2026-07-08 | 40.38 | $39.56 | 29700 |
| 2026-07-07 | 40.47 | $39.20 | 3334 |
| 2026-07-06 | 40.59 | $40.46 | 6019 |
| 2026-07-02 | 40.60 | $39.32 | 8244 |
| 2026-07-01 | 40.73 | $40.00 | 6000 |
| 2026-06-30 | 40.80 | $41.07 | 14300 |
| 2026-06-29 | 40.78 | $40.31 | 3516 |
| 2026-06-26 | 40.84 | $40.40 | 18124 |
| 2026-06-25 | 40.88 | $40.56 | 24000 |
| 2026-06-24 | 40.92 | $40.30 | 17200 |
| 2026-06-23 | 40.98 | $40.32 | 24500 |
| 2026-06-22 | 41.03 | $42.54 | 5545 |
| 2026-06-18 | 40.86 | $42.26 | 18100 |
| 2026-06-17 | 40.70 | $41.36 | 6521 |
| 2026-06-16 | 40.61 | $41.24 | 7523 |
| 2026-06-15 | 40.53 | $41.91 | 14200 |
| 2026-06-12 | 40.36 | $40.76 | 2209 |
| 2026-06-11 | 40.30 | $40.28 | 2319 |
| 2026-06-10 | 40.29 | $38.88 | 7300 |
| 2026-06-09 | 40.41 | $39.53 | 5047 |
| 2026-06-08 | 40.47 | $39.32 | 3000 |
| 2026-06-05 | 40.56 | $38.84 | 12126 |
| 2026-06-04 | 40.69 | $41.45 | 5945 |
| 2026-06-03 | 40.57 | $42.09 | 8918 |
| 2026-06-02 | 40.37 | $42.38 | 6200 |
| 2026-06-01 | 40.12 | $42.04 | 7200 |
| 2026-05-29 | 39.89 | $40.99 | 4000 |
| 2026-05-28 | 39.74 | $40.93 | 15333 |
| 2026-05-27 | 39.58 | $40.89 | 6100 |
| 2026-05-26 | 39.41 | $40.67 | 8000 |
| 2026-05-22 | 39.24 | $39.56 | 3305 |
| 2026-05-21 | 39.17 | $39.58 | 22100 |
| 2026-05-20 | 39.09 | $39.02 | 7803 |
| 2026-05-19 | 39.05 | $38.44 | 2123 |
| 2026-05-18 | 39.06 | $38.82 | 1300 |
| 2026-05-15 | 39.03 | $39.00 | 10800 |
| 2026-05-14 | 38.98 | $40.24 | 15500 |
| 2026-05-13 | 38.79 | $40.02 | 8400 |
| 2026-05-12 | 38.61 | $39.22 | 7536 |
| 2026-05-11 | 38.49 | $40.38 | 7914 |
| 2026-05-08 | 38.25 | $39.96 | 3317 |
| 2026-05-07 | 38.02 | $39.28 | 6614 |
| 2026-05-06 | 37.85 | $39.76 | 5600 |
| 2026-05-05 | 37.61 | $38.75 | 6422 |
| 2026-05-04 | 37.44 | $38.06 | 3748 |
| 2026-05-01 | 37.33 | $38.13 | 5100 |
| 2026-04-30 | 37.19 | $37.88 | 10123 |
| 2026-04-29 | 37.05 | $37.35 | 7000 |
| 2026-04-28 | 36.95 | $37.27 | 7321 |
| 2026-04-27 | 36.84 | $37.65 | 2600 |
| 2026-04-24 | 36.67 | $37.67 | 28600 |
| 2026-04-23 | 36.48 | $37.15 | 3725 |
| 2026-04-22 | 36.32 | $37.49 | 3809 |
| 2026-04-21 | 36.12 | $36.99 | 7300 |
| 2026-04-20 | 35.95 | $37.49 | 10100 |
| 2026-04-17 | 35.71 | $37.82 | 5747 |
| 2026-04-16 | 35.43 | $37.03 | 2100 |
| 2026-04-15 | 35.20 | $37.05 | 9300 |
| 2026-04-14 | 34.97 | $37.02 | 13542 |
| 2026-04-13 | 34.73 | $36.35 | 4800 |
| 2026-04-10 | 34.55 | $35.99 | 3200 |
| 2026-04-09 | 34.39 | $35.85 | 24100 |
| 2026-04-08 | 34.23 | $36.02 | 13341 |
| 2026-04-07 | 34.06 | $34.33 | 6202 |
| 2026-04-06 | 34.05 | $34.31 | 8400 |
| 2026-04-02 | 34.04 | $33.92 | 13848 |
| 2026-04-01 | 34.07 | $34.43 | 7700 |
| 2026-03-31 | 34.06 | $34.13 | 16100 |
| 2026-03-30 | 34.07 | $32.99 | 3216 |
| 2026-03-27 | 34.21 | $33.31 | 3814 |
| 2026-03-26 | 34.33 | $33.41 | 10421 |
| 2026-03-25 | 34.46 | $34.47 | 7201 |
| 2026-03-24 | 34.49 | $33.96 | 2200 |
| 2026-03-23 | 34.59 | $34.29 | 5645 |
| 2026-03-20 | 34.67 | $33.45 | 2700 |
| 2026-03-19 | 34.83 | $34.41 | 9900 |
| 2026-03-18 | 34.92 | $34.62 | 8900 |
| 2026-03-17 | 34.99 | $34.98 | 20211 |
| 2026-03-16 | 35.02 | $34.96 | 3523 |
| 2026-03-13 | 35.06 | $34.12 | 5717 |
| 2026-03-12 | 35.19 | $34.05 | 7500 |
| 2026-03-11 | 35.33 | $34.97 | 30002 |
| 2026-03-10 | 35.39 | $34.97 | 14900 |
| 2026-03-09 | 35.45 | $34.68 | 10806 |
| 2026-03-06 | 35.53 | $34.17 | 12800 |
| 2026-03-05 | 35.67 | $34.31 | 17500 |
| 2026-03-04 | 35.79 | $34.92 | 8431 |
| 2026-03-03 | 35.86 | $34.53 | 15700 |
| 2026-03-02 | 35.96 | $36.08 | 13626 |
| 2026-02-27 | 35.90 | $36.37 | 18643 |
| 2026-02-26 | 35.81 | $36.50 | 17649 |
| 2026-02-25 | 35.71 | $36.87 | 8500 |
| 2026-02-24 | 35.56 | $36.57 | 7130 |
| 2026-02-23 | 35.43 | $36.00 | 7738 |
| 2026-02-20 | 35.34 | $36.34 | 12400 |
| 2026-02-19 | 35.22 | $35.59 | 14200 |
| 2026-02-18 | 35.16 | $35.73 | 3843 |
| 2026-02-17 | 35.08 | $35.44 | 13200 |
| 2026-02-13 | 35.01 | $35.51 | 4600 |
| 2026-02-12 | 34.94 | $35.34 | 26201 |
| 2026-02-11 | 34.87 | $35.87 | 25622 |
| 2026-02-10 | 34.74 | $35.48 | 97410 |
| 2026-02-09 | 34.64 | $35.31 | 4206 |
| 2026-02-06 | 34.54 | $35.13 | 40000 |
| 2026-02-05 | 34.46 | $34.11 | 12924 |
| 2026-02-04 | 34.47 | $34.28 | 4205 |
| 2026-02-03 | 34.45 | $34.63 | 7400 |
| 2026-02-02 | 34.40 | $34.49 | 5517 |
| 2026-01-30 | 34.35 | $34.60 | 5200 |
| 2026-01-29 | 34.28 | $35.12 | 22825 |
| 2026-01-28 | 34.14 | $35.36 | 8706 |
| 2026-01-27 | 33.96 | $35.19 | 14300 |
| 2026-01-26 | 33.79 | $34.53 | 56044 |
| 2026-01-23 | 33.66 | $34.49 | 2800 |
| 2026-01-22 | 33.52 | $34.34 | 6600 |
| 2026-01-21 | 33.39 | $34.21 | 5016 |
| 2026-01-20 | 33.25 | $33.66 | 4448 |
| 2026-01-16 | 33.16 | $33.85 | 32400 |
| 2026-01-15 | 33.03 | $33.97 | 9737 |
| 2026-01-14 | 32.88 | $33.75 | 9615 |
| 2026-01-13 | 32.75 | $33.66 | 6300 |
| 2026-01-12 | 32.61 | $33.89 | 12535 |
| 2026-01-09 | 32.44 | $33.39 | 68100 |
| 2026-01-08 | 32.31 | $33.17 | 5824 |
| 2026-01-07 | 32.20 | $33.12 | 4400 |
| 2026-01-06 | 32.08 | $33.40 | 17000 |
| 2026-01-05 | 31.93 | $33.10 | 5800 |
| 2026-01-02 | 31.80 | $32.75 | 11400 |
| 2025-12-31 | 31.70 | $31.84 | 3634 |
| 2025-12-30 | 31.69 | $31.97 | 2702 |
| 2025-12-29 | 31.66 | $31.89 | 10042 |
| 2025-12-26 | 31.64 | $31.87 | 3732 |
| 2025-12-24 | 31.62 | $31.62 | 900 |
| 2025-12-23 | 31.62 | $31.71 | 8725 |
| 2025-12-22 | 31.61 | $31.51 | 7500 |
| 2025-12-19 | 31.62 | $31.48 | 2900 |
| 2025-12-18 | 31.63 | $31.52 | 6900 |
| 2025-12-17 | 31.63 | $31.09 | 4002 |
| 2025-12-16 | 31.68 | $31.44 | 3900 |
| 2025-12-15 | 31.70 | $31.67 | 5600 |
| 2025-12-12 | 31.69 | $31.75 | 7017 |
| 2025-12-11 | 31.68 | $31.90 | 6300 |
| 2025-12-10 | 31.66 | $32.11 | 3200 |
| 2025-12-09 | 31.61 | $31.72 | 6939 |
| 2025-12-08 | 31.61 | $31.78 | 15312 |
| 2025-12-05 | 31.60 | $31.92 | 3028 |
| 2025-12-04 | 31.58 | $31.57 | 4034 |
| 2025-12-03 | 31.59 | $31.60 | 4621 |
| 2025-12-02 | 31.60 | $31.69 | 3500 |
| 2025-12-01 | 31.61 | $31.60 | 2034 |
| 2025-11-28 | 31.62 | $31.66 | 904 |
| 2025-11-26 | 31.64 | $31.60 | 8906 |
| 2025-11-25 | 31.66 | $31.45 | 26439 |
| 2025-11-24 | 31.70 | $31.37 | 4019 |
| 2025-11-21 | 31.75 | $31.10 | 4100 |
| 2025-11-20 | 31.84 | $31.05 | 3427 |
| 2025-11-19 | 31.93 | $31.42 | 5818 |
| 2025-11-18 | 31.99 | $31.50 | 3300 |
| 2025-11-17 | 32.04 | $31.60 | 3822 |
| 2025-11-14 | 32.08 | $31.81 | 5900 |
| 2025-11-13 | 32.10 | $31.95 | 2200 |
| 2025-11-12 | 32.10 | $32.32 | 3427 |
| 2025-11-11 | 32.06 | $32.33 | 2429 |
| 2025-11-10 | 32.02 | $32.30 | 4800 |
| 2025-11-07 | 31.97 | $31.73 | 3530 |
| 2025-11-06 | 31.97 | $31.88 | 3217 |
| 2025-11-05 | 31.95 | $32.10 | 4600 |
| 2025-11-04 | 31.90 | $31.88 | 7200 |
| 2025-11-03 | 31.88 | $32.39 | 3600 |
| 2025-10-31 | 31.80 | $32.10 | 10300 |
| 2025-10-30 | 31.75 | $32.18 | 1500 |
| 2025-10-29 | 31.68 | $32.45 | 4500 |
| 2025-10-28 | 31.59 | $32.23 | 4810 |
| 2025-10-27 | 31.50 | $32.36 | 3200 |
| 2025-10-24 | 31.40 | $32.00 | 3300 |
| 2025-10-23 | 31.32 | $31.76 | 5600 |
| 2025-10-22 | 31.26 | $31.49 | 2830 |
| 2025-10-21 | 31.22 | $31.55 | 3337 |
| 2025-10-20 | 31.18 | $31.85 | 5300 |
| 2025-10-17 | 31.10 | $31.43 | 3832 |
| 2025-10-16 | 31.05 | $31.35 | 3300 |
| 2025-10-15 | 31.01 | $31.19 | 2600 |
| 2025-10-14 | 30.98 | $30.78 | 3100 |
| 2025-10-13 | 30.99 | $31.03 | 7900 |
| 2025-10-10 | 30.97 | $30.22 | 3500 |
| 2025-10-09 | 31.03 | $31.18 | 15224 |
| 2025-10-08 | 30.99 | $31.58 | 6600 |
| 2025-10-07 | 30.90 | $31.35 | 5141 |
| 2025-10-06 | 30.83 | $31.52 | 2500 |
| 2025-10-03 | 30.73 | $31.30 | 3633 |
| 2025-10-02 | 30.64 | $31.26 | 3937 |
| 2025-10-01 | 30.54 | $31.09 | 844 |
| 2025-09-30 | 30.45 | $30.85 | 2204 |
| 2025-09-29 | 30.37 | $30.55 | 7400 |
| 2025-09-26 | 30.31 | $30.50 | 9900 |
| 2025-09-25 | 30.25 | $30.62 | 3818 |
| 2025-09-24 | 30.17 | $30.70 | 4100 |
| 2025-09-23 | 30.08 | $30.70 | 10012 |
| 2025-09-22 | 29.98 | $30.67 | 7549 |
| 2025-09-19 | 29.87 | $30.63 | 8100 |
| 2025-09-18 | 29.76 | $30.50 | 4003 |
| 2025-09-17 | 29.65 | $30.64 | 1700 |
| 2025-09-16 | 29.52 | $30.56 | 8200 |
| 2025-09-15 | 29.39 | $30.15 | 9600 |
| 2025-09-12 | 29.29 | $30.13 | 3242 |
| 2025-09-11 | 29.19 | $30.03 | 5703 |
| 2025-09-10 | 29.09 | $29.68 | 5826 |
| 2025-09-09 | 29.02 | $29.49 | 6100 |
| 2025-09-08 | 28.96 | $29.33 | 3500 |
| 2025-09-05 | 28.92 | $29.10 | 15600 |
| 2025-09-04 | 28.89 | $28.92 | 10200 |
| 2025-09-03 | 28.88 | $28.89 | 22247 |
| 2025-09-02 | 28.87 | $28.85 | 2307 |
| 2025-08-29 | 28.85 | $28.83 | 7123 |
| 2025-08-28 | 28.84 | $28.93 | 20500 |
| 2025-08-27 | 28.81 | $28.93 | 15745 |
| 2025-08-26 | 28.78 | $29.05 | 2905 |
| 2025-08-25 | 28.73 | $29.11 | 10100 |
| 2025-08-22 | 28.68 | $29.16 | 2629 |
| 2025-08-21 | 28.62 | $28.79 | 2947 |
| 2025-08-20 | 28.58 | $28.70 | 8200 |
| 2025-08-19 | 28.56 | $28.80 | 18500 |
| 2025-08-18 | 28.53 | $28.91 | 6700 |
| 2025-08-15 | 28.48 | $28.74 | 8320 |
| 2025-08-14 | 28.44 | $28.60 | 6434 |
| 2025-08-13 | 28.42 | $29.10 | 14238 |
| 2025-08-12 | 28.34 | $28.75 | 4743 |
| 2025-08-11 | 28.30 | $28.45 | 12300 |
| 2025-08-08 | 28.27 | $28.51 | 8946 |
| 2025-08-07 | 28.24 | $28.53 | 3331 |
| 2025-08-06 | 28.20 | $28.26 | 4732 |
| 2025-08-05 | 28.19 | $28.17 | 6443 |
| 2025-08-04 | 28.18 | $28.21 | 6515 |
| 2025-08-01 | 28.16 | $27.78 | 1135 |
| 2025-07-31 | 28.17 | $28.21 | 7809 |
| 2025-07-30 | 28.15 | $28.26 | 12200 |
| 2025-07-29 | 28.12 | $28.31 | 11000 |
| 2025-07-28 | 28.07 | $28.31 | 32018 |
| 2025-07-25 | 28.02 | $28.44 | 9400 |
| 2025-07-24 | 27.96 | $28.39 | 8244 |
| 2025-07-23 | 27.89 | $28.49 | 4000 |
| 2025-07-22 | 27.81 | $28.28 | 9500 |
| 2025-07-21 | 27.75 | $28.25 | 5507 |
| 2025-07-18 | 27.67 | $28.11 | 3000 |
| 2025-07-17 | 27.61 | $28.20 | 14900 |
| 2025-07-16 | 27.52 | $28.02 | 4200 |
| 2025-07-15 | 27.46 | $27.97 | 8609 |
| 2025-07-14 | 27.39 | $27.66 | 7600 |
| 2025-07-11 | 27.34 | $27.55 | 9600 |
| 2025-07-10 | 27.31 | $27.65 | 15100 |
| 2025-07-09 | 27.26 | $27.41 | 2900 |
| 2025-07-08 | 27.23 | $27.50 | 4729 |
| 2025-07-07 | 27.19 | $27.14 | 3500 |
| 2025-07-03 | 27.19 | $27.60 | 12209 |
| 2025-07-02 | 27.13 | $27.37 | 22843 |
| 2025-07-01 | 27.09 | $27.36 | 12825 |
| 2025-06-30 | 27.04 | $27.34 | 16400 |
| 2025-06-27 | 26.99 | $27.36 | 27704 |
| 2025-06-26 | 26.93 | $27.50 | 12830 |
| 2025-06-25 | 26.86 | $27.36 | 78112 |
| 2025-06-24 | 26.79 | $27.26 | 11915 |
| 2025-06-23 | 26.72 | $26.70 | 10700 |
| 2025-06-20 | 26.71 | $26.56 | 18700 |
| 2025-06-18 | 26.71 | $26.81 | 11000 |
| 2025-06-17 | 26.68 | $26.82 | 6500 |
| 2025-06-16 | 26.65 | $26.98 | 3600 |
| 2025-06-13 | 26.61 | $26.75 | 18843 |
| 2025-06-12 | 26.58 | $27.08 | 16440 |
| 2025-06-11 | 26.52 | $27.09 | 12200 |
| 2025-06-10 | 26.46 | $27.11 | 6600 |
| 2025-06-09 | 26.39 | $26.88 | 2735 |
| 2025-06-06 | 26.33 | $26.75 | 3700 |
| 2025-06-05 | 26.28 | $26.49 | 3747 |
| 2025-06-04 | 26.26 | $26.48 | 3240 |
| 2025-06-03 | 26.23 | $26.17 | 2820 |
| 2025-06-02 | 26.22 | $26.07 | 1643 |
| 2025-05-30 | 26.23 | $26.02 | 5100 |
| 2025-05-29 | 26.23 | $26.20 | 18200 |
| 2025-05-28 | 26.22 | $26.18 | 4445 |
| 2025-05-27 | 26.20 | $26.22 | 11400 |
| 2025-05-23 | 26.17 | $26.25 | 12517 |
| 2025-05-22 | 26.14 | $26.29 | 10731 |
| 2025-05-21 | 26.09 | $26.38 | 5300 |
| 2025-05-20 | 26.04 | $26.45 | 3200 |
| 2025-05-19 | 25.96 | $26.49 | 2500 |
| 2025-05-16 | 25.88 | $26.42 | 3600 |
| 2025-05-15 | 25.79 | $26.48 | 4412 |
| 2025-05-14 | 25.68 | $26.51 | 4010 |
| 2025-05-13 | 25.56 | $26.37 | 11210 |
| 2025-05-12 | 25.45 | $26.37 | 2200 |
| 2025-05-09 | 25.33 | $25.69 | 2400 |
| 2025-05-08 | 25.26 | $25.56 | 9200 |
| 2025-05-07 | 25.20 | $25.45 | 3606 |
| 2025-05-06 | 25.13 | $25.56 | 2700 |
| 2025-05-05 | 25.05 | $25.50 | 59500 |
| 2025-05-02 | 24.96 | $25.81 | 11900 |
| 2025-05-01 | 24.84 | $25.39 | 10000 |
| 2025-04-30 | 24.76 | $25.37 | 3708 |
| 2025-04-29 | 24.68 | $25.29 | 8520 |
| 2025-04-28 | 24.62 | $25.26 | 1300 |
| 2025-04-25 | 24.56 | $25.13 | 4043 |
| 2025-04-24 | 24.51 | $25.31 | 15707 |
| 2025-04-23 | 24.45 | $24.98 | 8300 |
| 2025-04-22 | 24.43 | $24.71 | 7132 |
| 2025-04-21 | 24.44 | $24.21 | 8300 |
| 2025-04-17 | 24.51 | $24.64 | 32000 |
| 2025-04-16 | 24.55 | $24.28 | 8604 |
| 2025-04-15 | 24.62 | $24.66 | 5300 |
| 2025-04-14 | 24.68 | $24.53 | 8630 |
| 2025-04-11 | 24.75 | $24.27 | 4800 |
| 2025-04-10 | 24.86 | $23.67 | 9434 |
| 2025-04-09 | 25.03 | $24.28 | 11200 |
| 2025-04-08 | 25.15 | $22.79 | 7141 |
| 2025-04-07 | 25.43 | $22.98 | 4815 |
| 2025-04-04 | 25.70 | $23.90 | 22700 |
| 2025-04-03 | 25.89 | $25.21 | 3725 |
| 2025-04-02 | 25.97 | $25.72 | 6800 |
| 2025-04-01 | 25.99 | $25.67 | 4700 |
| 2025-03-31 | 26.02 | $25.57 | 6429 |
| 2025-03-28 | 26.06 | $25.70 | 15200 |
| 2025-03-27 | 26.08 | $26.15 | 10700 |
| 2025-03-26 | 26.06 | $25.99 | 14003 |
| 2025-03-25 | 26.05 | $26.16 | 5700 |
| 2025-03-24 | 26.03 | $26.21 | 6106 |
| 2025-03-21 | 26.00 | $26.15 | 7304 |
| 2025-03-20 | 25.98 | $26.24 | 5500 |
| 2025-03-19 | 25.95 | $26.44 | 3821 |
| 2025-03-18 | 25.90 | $26.37 | 2937 |
| 2025-03-17 | 25.86 | $26.50 | 5900 |
| 2025-03-14 | 25.80 | $26.09 | 5600 |
| 2025-03-13 | 25.78 | $25.67 | 8900 |
| 2025-03-12 | 25.80 | $25.78 | 4722 |
| 2025-03-11 | 25.81 | $25.67 | 4741 |
| 2025-03-10 | 25.83 | $25.45 | 4900 |
| 2025-03-07 | 25.87 | $25.97 | 5011 |
| 2025-03-06 | 25.85 | $25.90 | 7300 |
| 2025-03-05 | 25.85 | $26.04 | 7400 |
| 2025-03-04 | 25.82 | $25.44 | 10409 |
| 2025-03-03 | 25.86 | $25.12 | 7800 |
| 2025-02-28 | 25.92 | $25.42 | 12236 |
| 2025-02-27 | 25.95 | $25.86 | 3710 |
| 2025-02-26 | 25.94 | $26.18 | 7600 |
| 2025-02-25 | 25.89 | $26.04 | 13135 |
| 2025-02-24 | 25.85 | $25.88 | 8100 |
| 2025-02-21 | 25.82 | $26.34 | 7700 |
| 2025-02-20 | 25.75 | $26.35 | 11900 |
| 2025-02-19 | 25.66 | $26.20 | 6934 |
| 2025-02-18 | 25.58 | $26.24 | 6621 |
| 2025-02-14 | 25.49 | $26.06 | 7130 |
| 2025-02-13 | 25.42 | $25.91 | 21515 |
| 2025-02-12 | 25.35 | $25.69 | 15231 |
| 2025-02-11 | 25.30 | $25.65 | 5938 |
| 2025-02-10 | 25.24 | $25.72 | 2000 |
| 2025-02-07 | 25.17 | $25.51 | 4000 |
| 2025-02-06 | 25.12 | $25.44 | 4000 |
| 2025-02-05 | 25.07 | $25.35 | 5320 |
| 2025-02-04 | 25.03 | $25.42 | 3913 |
| 2025-02-03 | 24.98 | $25.09 | 4724 |
| 2025-01-31 | 24.96 | $25.23 | 1609 |
| 2025-01-30 | 24.93 | $25.43 | 11100 |
| 2025-01-29 | 24.87 | $25.04 | 5636 |
| 2025-01-28 | 24.85 | $25.01 | 4600 |
| 2025-01-27 | 24.84 | $24.72 | 13416 |
| 2025-01-24 | 24.85 | $25.18 | 15500 |
| 2025-01-23 | 24.82 | $25.06 | 1600 |
| 2025-01-22 | 24.80 | $25.05 | 18303 |
| 2025-01-21 | 24.79 | $24.99 | 5900 |
| 2025-01-17 | 24.78 | $24.90 | 9338 |
| 2025-01-16 | 24.78 | $24.78 | 28047 |
| 2025-01-15 | 24.80 | $24.76 | 4800 |
| 2025-01-14 | 24.82 | $24.47 | 6700 |
| 2025-01-13 | 24.88 | $24.20 | 2143 |
| 2025-01-10 | 24.97 | $24.40 | 62902 |
| 2025-01-08 | 25.05 | $24.73 | 6748 |
| 2025-01-07 | 25.11 | $24.81 | 28300 |
| 2025-01-06 | 25.16 | $25.04 | 3900 |
| 2025-01-03 | 25.20 | $25.05 | 7428 |
| 2025-01-02 | 25.23 | $24.80 | 10700 |
| 2024-12-31 | 25.29 | $24.90 | 3120 |
| 2024-12-30 | 25.35 | $24.89 | 9000 |
| 2024-12-27 | 25.41 | $25.09 | 11800 |
| 2024-12-26 | 25.45 | $25.13 | 6400 |
| 2024-12-24 | 25.49 | $25.17 | 3600 |
| 2024-12-23 | 25.52 | $25.11 | 12800 |
| 2024-12-20 | 25.57 | $24.95 | 11039 |
| 2024-12-19 | 25.63 | $25.28 | 7900 |
| 2024-12-18 | 25.66 | $25.20 | 13137 |
| 2024-12-17 | 25.69 | $25.66 | 7200 |
| 2024-12-16 | 25.69 | $25.71 | 8900 |
| 2024-12-13 | 25.67 | $25.84 | 23200 |
| 2024-12-12 | 25.64 | $25.81 | 6900 |
| 2024-12-11 | 25.61 | $25.91 | 7200 |
| 2024-12-10 | 25.57 | $25.76 | 8000 |
| 2024-12-09 | 25.54 | $26.24 | 9639 |
| 2024-12-06 | 25.47 | $25.70 | 5400 |
| 2024-12-05 | 25.45 | $25.68 | 13000 |
| 2024-12-04 | 25.44 | $25.51 | 10300 |
| 2024-12-03 | 25.44 | $25.62 | 5400 |
| 2024-12-02 | 25.44 | $25.60 | 4033 |
| 2024-11-29 | 25.44 | $25.38 | 3315 |
| 2024-11-27 | 25.47 | $25.30 | 15442 |
| 2024-11-26 | 25.50 | $25.19 | 7900 |
| 2024-11-25 | 25.55 | $25.40 | 13200 |
| 2024-11-22 | 25.58 | $25.39 | 4849 |
| 2024-11-21 | 25.62 | $25.37 | 10021 |
| 2024-11-20 | 25.67 | $25.37 | 6900 |
| 2024-11-19 | 25.71 | $25.44 | 7900 |
| 2024-11-18 | 25.76 | $25.37 | 14240 |
| 2024-11-15 | 25.81 | $25.11 | 7612 |
| 2024-11-14 | 25.90 | $25.22 | 12100 |
| 2024-11-13 | 25.98 | $25.33 | 22100 |
| 2024-11-12 | 26.06 | $25.50 | 11800 |
| 2024-11-11 | 26.12 | $25.98 | 11900 |
| 2024-11-08 | 26.14 | $26.04 | 17640 |
| 2024-11-07 | 26.16 | $26.50 | 8501 |
| 2024-11-06 | 26.13 | $26.06 | 4300 |
| 2024-11-05 | 26.15 | $26.25 | 2020 |
| 2024-11-04 | 26.16 | $26.01 | 2600 |
| 2024-11-01 | 26.19 | $25.96 | 3600 |
| 2024-10-31 | 26.23 | $25.88 | 3000 |
| 2024-10-30 | 26.29 | $25.93 | 3900 |
| 2024-10-29 | 26.34 | $26.16 | 2700 |
| 2024-10-28 | 26.38 | $26.27 | 10800 |
| 2024-10-25 | 26.40 | $26.04 | 3500 |
| 2024-10-24 | 26.45 | $26.09 | 3332 |
| 2024-10-23 | 26.50 | $26.08 | 6400 |
| 2024-10-22 | 26.55 | $26.31 | 12600 |
| 2024-10-21 | 26.58 | $26.46 | 3430 |
| 2024-10-18 | 26.58 | $26.47 | 5113 |
| 2024-10-17 | 26.58 | $26.32 | 5700 |
| 2024-10-16 | 26.59 | $26.23 | 7600 |
| 2024-10-15 | 26.60 | $26.10 | 29028 |
| 2024-10-14 | 26.62 | $26.70 | 47600 |
| 2024-10-11 | 26.57 | $26.86 | 5200 |
| 2024-10-10 | 26.50 | $26.65 | 27000 |
| 2024-10-09 | 26.43 | $26.52 | 8802 |
| 2024-10-08 | 26.37 | $26.68 | 11000 |
| 2024-10-07 | 26.28 | $27.32 | 4544 |
| 2024-10-04 | 26.12 | $27.12 | 8633 |
| 2024-10-03 | 25.96 | $26.89 | 9503 |
| 2024-10-02 | 25.81 | $26.93 | 8514 |
| 2024-10-01 | 25.65 | $26.54 | 14736 |
| 2024-09-30 | 25.52 | $26.32 | 6444 |
| 2024-09-27 | 25.40 | $26.69 | 2100 |
| 2024-09-26 | 25.24 | $26.82 | 13300 |
| 2024-09-25 | 25.06 | $25.94 | 2603 |
| 2024-09-24 | 24.96 | $26.26 | 9711 |
| 2024-09-23 | 24.82 | $25.36 | 8506 |
| 2024-09-20 | 24.77 | $25.19 | 5900 |
| 2024-09-19 | 24.73 | $25.20 | 2635 |
| 2024-09-18 | 24.69 | $24.73 | 4102 |
| 2024-09-17 | 24.69 | $24.77 | 5921 |
| 2024-09-16 | 24.70 | $24.68 | 11816 |
| 2024-09-13 | 24.71 | $24.65 | 6100 |
| 2024-09-12 | 24.73 | $24.71 | 4016 |
| 2024-09-11 | 24.74 | $24.52 | 3300 |
| 2024-09-10 | 24.77 | $24.49 | 4711 |
| 2024-09-09 | 24.81 | $24.54 | 6700 |
| 2024-09-06 | 24.84 | $24.22 | 3417 |
| 2024-09-05 | 24.90 | $24.60 | 8700 |
| 2024-09-04 | 24.92 | $24.69 | 6400 |
| 2024-09-03 | 24.93 | $24.56 | 6920 |
| 2024-08-30 | 24.95 | $25.08 | 4331 |
| 2024-08-29 | 24.91 | $25.05 | 4700 |
| 2024-08-28 | 24.88 | $24.97 | 21600 |
| 2024-08-27 | 24.85 | $25.06 | 17200 |
| 2024-08-26 | 24.82 | $24.99 | 11635 |
| 2024-08-23 | 24.79 | $25.17 | 5721 |
| 2024-08-22 | 24.74 | $24.91 | 10400 |
| 2024-08-21 | 24.72 | $25.16 | 95108 |
| 2024-08-20 | 24.67 | $24.94 | 5700 |
| 2024-08-19 | 24.64 | $25.16 | 1100 |
| 2024-08-16 | 24.59 | $25.10 | 2300 |
| 2024-08-15 | 24.55 | $24.91 | 5618 |
| 2024-08-14 | 24.52 | $24.63 | 9100 |
| 2024-08-13 | 24.52 | $24.83 | 4814 |
| 2024-08-12 | 24.51 | $24.59 | 3346 |
| 2024-08-09 | 24.53 | $24.49 | 1800 |
| 2024-08-08 | 24.56 | $24.39 | 2210 |
| 2024-08-07 | 24.61 | $23.99 | 7835 |
| 2024-08-06 | 24.70 | $23.86 | 6400 |
| 2024-08-05 | 24.81 | $23.66 | 7800 |
| 2024-08-02 | 24.96 | $24.31 | 10922 |
| 2024-08-01 | 25.04 | $24.72 | 6018 |
| 2024-07-31 | 25.09 | $25.27 | 16300 |
| 2024-07-30 | 25.08 | $24.75 | 2800 |
| 2024-07-29 | 25.12 | $24.92 | 3700 |
| 2024-07-26 | 25.15 | $24.93 | 119023 |
| 2024-07-25 | 25.18 | $24.64 | 132000 |
| 2024-07-24 | 25.23 | $24.61 | 10336 |
| 2024-07-23 | 25.29 | $24.95 | 27300 |
| 2024-07-22 | 25.31 | $25.10 | 7208 |
| 2024-07-19 | 25.32 | $24.92 | 2031 |
| 2024-07-18 | 25.35 | $25.15 | 7835 |
| 2024-07-17 | 25.36 | $25.30 | 15742 |
| 2024-07-16 | 25.35 | $25.69 | 5718 |
| 2024-07-15 | 25.30 | $25.58 | 2741 |
| 2024-07-12 | 25.25 | $25.82 | 5600 |
| 2024-07-11 | 25.18 | $25.67 | 19513 |
| 2024-07-10 | 25.12 | $25.60 | 6900 |
| 2024-07-09 | 25.05 | $25.46 | 8600 |
| 2024-07-08 | 25.00 | $25.40 | 7800 |
| 2024-07-05 | 24.95 | $25.33 | 7036 |
| 2024-07-03 | 24.90 | $25.31 | 7000 |
| 2024-07-02 | 24.85 | $24.90 | 8700 |
| 2024-07-01 | 24.83 | $24.91 | 8000 |
| 2024-06-28 | 24.82 | $24.80 | 12005 |
| 2024-06-27 | 24.80 | $24.81 | 15000 |
| 2024-06-26 | 24.79 | $24.84 | 14800 |
| 2024-06-25 | 24.78 | $24.80 | 4336 |
| 2024-06-24 | 24.76 | $24.84 | 13019 |
| 2024-06-21 | 24.75 | $24.92 | 4000 |
| 2024-06-20 | 24.73 | $25.13 | 4500 |
| 2024-06-18 | 24.68 | $25.16 | 12800 |
| 2024-06-17 | 24.63 | $24.97 | 5742 |
| 2024-06-14 | 24.61 | $24.84 | 10800 |
| 2024-06-13 | 24.59 | $24.69 | 4909 |
| 2024-06-12 | 24.60 | $24.72 | 17601 |
| 2024-06-11 | 24.60 | $24.52 | 4505 |
| 2024-06-10 | 24.62 | $24.69 | 4200 |
| 2024-06-07 | 24.62 | $24.50 | 3000 |
| 2024-06-06 | 24.64 | $24.62 | 4022 |
| 2024-06-05 | 24.65 | $24.56 | 19713 |
| 2024-06-04 | 24.66 | $24.17 | 7100 |
| 2024-06-03 | 24.72 | $24.34 | 8300 |
| 2024-05-31 | 24.75 | $24.21 | 17542 |
| 2024-05-30 | 24.80 | $24.45 | 9340 |
| 2024-05-29 | 24.83 | $24.51 | 7200 |
| 2024-05-28 | 24.85 | $24.86 | 8000 |
| 2024-05-24 | 24.83 | $24.87 | 6128 |
| 2024-05-23 | 24.80 | $24.76 | 83300 |
| 2024-05-22 | 24.78 | $24.93 | 14700 |
| 2024-05-21 | 24.74 | $25.02 | 13830 |
| 2024-05-20 | 24.69 | $25.12 | 15202 |
| 2024-05-17 | 24.61 | $25.20 | 7205 |
| 2024-05-16 | 24.52 | $25.12 | 278927 |
| 2024-05-15 | 24.43 | $25.07 | 4200 |
| 2024-05-14 | 24.33 | $24.85 | 12222 |
| 2024-05-13 | 24.24 | $24.76 | 8500 |
| 2024-05-10 | 24.16 | $24.58 | 31803 |
| 2024-05-09 | 24.09 | $24.49 | 30218 |
| 2024-05-08 | 24.03 | $24.42 | 15115 |
| 2024-05-07 | 23.97 | $24.45 | 8513 |
| 2024-05-06 | 23.90 | $24.52 | 27300 |
| 2024-05-03 | 23.83 | $24.52 | 28247 |
| 2024-05-02 | 23.76 | $24.40 | 41422 |
| 2024-05-01 | 23.69 | $23.96 | 53714 |
| 2024-04-30 | 23.67 | $23.90 | 26000 |
| 2024-04-29 | 23.66 | $24.15 | 53000 |
| 2024-04-26 | 23.62 | $23.96 | 67100 |
| 2024-04-25 | 23.59 | $23.74 | 24300 |
| 2024-04-24 | 23.59 | $23.72 | 95219 |
| 2024-04-23 | 23.59 | $23.57 | 108841 |
| 2024-04-22 | 23.61 | $23.41 | 59932 |
| 2024-04-19 | 23.64 | $23.11 | 288900 |
| 2024-04-18 | 23.71 | $23.22 | 117613 |
| 2024-04-17 | 23.77 | $23.08 | 418800 |
| 2024-04-16 | 23.84 | $23.18 | 33127 |
| 2024-04-15 | 23.91 | $23.46 | 9508 |
| 2024-04-12 | 23.95 | $23.52 | 151742 |
| 2024-04-11 | 23.98 | $24.17 | 8000 |
| 2024-04-10 | 23.95 | $23.99 | 16618 |
| 2024-04-09 | 23.94 | $24.19 | 31900 |
| 2024-04-08 | 23.91 | $24.15 | 9700 |
| 2024-04-05 | 23.87 | $24.03 | 5900 |
| 2024-04-04 | 23.85 | $23.93 | 10725 |
| 2024-04-03 | 23.83 | $23.98 | 9515 |
| 2024-04-02 | 23.81 | $24.09 | 26700 |
| 2024-04-01 | 23.77 | $24.04 | 7304 |
| 2024-03-28 | 23.73 | $23.92 | 7220 |
| 2024-03-27 | 23.70 | $23.80 | 3805 |
| 2024-03-26 | 23.68 | $23.81 | 8110 |
| 2024-03-25 | 23.66 | $23.72 | 4000 |
| 2024-03-22 | 23.65 | $23.87 | 9532 |
| 2024-03-21 | 23.61 | $23.92 | 18101 |
| 2024-03-20 | 23.58 | $23.78 | 10700 |
| 2024-03-19 | 23.55 | $23.55 | 8400 |
| 2024-03-18 | 23.54 | $23.55 | 10900 |
| 2024-03-15 | 23.53 | $23.56 | 4300 |
| 2024-03-14 | 23.52 | $23.60 | 9114 |
| 2024-03-13 | 23.50 | $23.77 | 4000 |
| 2024-03-12 | 23.46 | $23.86 | 16700 |
| 2024-03-11 | 23.41 | $23.56 | 6200 |
| 2024-03-08 | 23.38 | $23.63 | 5401 |
| 2024-03-07 | 23.34 | $23.58 | 13826 |
| 2024-03-06 | 23.30 | $23.53 | 14832 |
| 2024-03-05 | 23.27 | $23.26 | 9600 |
| 2024-03-04 | 23.26 | $23.45 | 20434 |
| 2024-03-01 | 23.22 | $23.45 | 5101 |
| 2024-02-29 | 23.18 | $23.19 | 7048 |
| 2024-02-28 | 23.16 | $23.22 | 20000 |
| 2024-02-27 | 23.13 | $23.44 | 13300 |
| 2024-02-26 | 23.08 | $23.40 | 10349 |
| 2024-02-23 | 23.02 | $23.46 | 11448 |
| 2024-02-22 | 22.96 | $23.46 | 10500 |
| 2024-02-21 | 22.89 | $23.25 | 5902 |
| 2024-02-20 | 22.84 | $23.24 | 14744 |
| 2024-02-16 | 22.78 | $23.17 | 4900 |
| 2024-02-15 | 22.72 | $23.07 | 20608 |
| 2024-02-14 | 22.67 | $23.03 | 11100 |
| 2024-02-13 | 22.62 | $22.67 | 6035 |
| 2024-02-12 | 22.60 | $23.05 | 9010 |
| 2024-02-09 | 22.55 | $22.84 | 11219 |
| 2024-02-08 | 22.51 | $22.81 | 6500 |
| 2024-02-07 | 22.47 | $22.91 | 5012 |
| 2024-02-06 | 22.42 | $22.87 | 79900 |
| 2024-02-05 | 22.37 | $22.54 | 8549 |
| 2024-02-02 | 22.36 | $22.36 | 9400 |
| 2024-02-01 | 22.37 | $22.44 | 16331 |
| 2024-01-31 | 22.37 | $22.20 | 5600 |
| 2024-01-30 | 22.39 | $22.27 | 10000 |
| 2024-01-29 | 22.42 | $22.50 | 14800 |
| 2024-01-26 | 22.42 | $22.59 | 8319 |
| 2024-01-25 | 22.42 | $22.47 | 42400 |
| 2024-01-24 | 22.43 | $22.45 | 18200 |
| 2024-01-23 | 22.44 | $22.32 | 4200 |
| 2024-01-22 | 22.47 | $22.11 | 7700 |
| 2024-01-19 | 22.51 | $22.26 | 10200 |
| 2024-01-18 | 22.55 | $22.10 | 12800 |
| 2024-01-17 | 22.60 | $21.97 | 22400 |
| 2024-01-16 | 22.67 | $22.32 | 22300 |
| 2024-01-12 | 22.71 | $22.66 | 9123 |
| 2024-01-11 | 22.71 | $22.55 | 10815 |
| 2024-01-10 | 22.73 | $22.48 | 17800 |
| 2024-01-09 | 22.75 | $22.47 | 33906 |
| 2024-01-08 | 22.77 | $22.77 | 8400 |
| 2024-01-05 | 22.76 | $22.72 | 10900 |
| 2024-01-04 | 22.76 | $22.82 | 12400 |
| 2024-01-03 | 22.74 | $22.83 | 25800 |
| 2024-01-02 | 22.72 | $22.84 | 5900 |
| 2023-12-29 | 22.70 | $23.07 | 4100 |
| 2023-12-28 | 22.66 | $23.05 | 3045 |
| 2023-12-27 | 22.62 | $22.85 | 15120 |
| 2023-12-26 | 22.59 | $22.71 | 10527 |
| 2023-12-22 | 22.57 | $22.63 | 53100 |
| 2023-12-21 | 22.57 | $22.78 | 15435 |
| 2023-12-20 | 22.54 | $22.37 | 20420 |
| 2023-12-19 | 22.56 | $22.67 | 12214 |
| 2023-12-18 | 22.55 | $22.55 | 10700 |
| 2023-12-15 | 22.55 | $22.46 | 12000 |
| 2023-12-14 | 22.56 | $22.90 | 15307 |
| 2023-12-13 | 22.53 | $22.62 | 15840 |
| 2023-12-12 | 22.52 | $22.52 | 15423 |
| 2023-12-11 | 22.52 | $22.54 | 5843 |
| 2023-12-08 | 22.52 | $22.41 | 7300 |
| 2023-12-07 | 22.53 | $22.49 | 8900 |
| 2023-12-06 | 22.53 | $22.38 | 16900 |
| 2023-12-05 | 22.53 | $22.42 | 24841 |
| 2023-12-04 | 22.54 | $22.51 | 20620 |
| 2023-12-01 | 22.53 | $22.64 | 10712 |
| 2023-11-30 | 22.51 | $22.69 | 23016 |
| 2023-11-29 | 22.47 | $22.48 | 10408 |
| 2023-11-28 | 22.46 | $22.60 | 6600 |
| 2023-11-27 | 22.42 | $22.46 | 11729 |
| 2023-11-24 | 22.39 | $22.58 | 1600 |
| 2023-11-22 | 22.35 | $22.58 | 24047 |
| 2023-11-21 | 22.29 | $22.57 | 15400 |
| 2023-11-20 | 22.24 | $22.77 | 12200 |
| 2023-11-17 | 22.16 | $22.51 | 9715 |
| 2023-11-16 | 22.10 | $22.49 | 12800 |
| 2023-11-15 | 22.03 | $22.79 | 2900 |
| 2023-11-14 | 21.93 | $22.56 | 5000 |
| 2023-11-13 | 21.86 | $22.15 | 17139 |
| 2023-11-10 | 21.82 | $22.13 | 18400 |
| 2023-11-09 | 21.78 | $21.97 | 9709 |
| 2023-11-08 | 21.76 | $22.13 | 29302 |
| 2023-11-07 | 21.72 | $22.26 | 11700 |
| 2023-11-06 | 21.68 | $22.20 | 23400 |
| 2023-11-03 | 21.63 | $22.24 | 36800 |
| 2023-11-02 | 21.58 | $21.91 | 128900 |
| 2023-11-01 | 21.56 | $21.54 | 19900 |
| 2023-10-31 | 21.58 | $21.34 | 34819 |
| 2023-10-30 | 21.61 | $21.34 | 15300 |
| 2023-10-27 | 21.65 | $21.18 | 6408 |
| 2023-10-26 | 21.71 | $21.23 | 154024 |
| 2023-10-25 | 21.76 | $21.38 | 4900 |
| 2023-10-24 | 21.80 | $21.60 | 5500 |
| 2023-10-23 | 21.83 | $21.32 | 8627 |
| 2023-10-20 | 21.88 | $21.40 | 12434 |
| 2023-10-19 | 21.93 | $21.71 | 5714 |
| 2023-10-18 | 21.95 | $21.79 | 9523 |
| 2023-10-17 | 21.96 | $22.15 | 6100 |
| 2023-10-16 | 21.94 | $22.17 | 15300 |
| 2023-10-13 | 21.92 | $21.96 | 10630 |
| 2023-10-12 | 21.92 | $22.10 | 5810 |
| 2023-10-11 | 21.91 | $22.27 | 4800 |
| 2023-10-10 | 21.89 | $22.15 | 139800 |
| 2023-10-09 | 21.88 | $21.82 | 3200 |
| 2023-10-06 | 21.90 | $21.87 | 6644 |
| 2023-10-05 | 21.92 | $21.63 | 10700 |
| 2023-10-04 | 21.97 | $21.59 | 8824 |
| 2023-10-03 | 22.03 | $21.52 | 3412 |
| 2023-10-02 | 22.09 | $21.90 | 6044 |
| 2023-09-29 | 22.13 | $21.93 | 12800 |
| 2023-09-28 | 22.17 | $21.85 | 6640 |
| 2023-09-27 | 22.21 | $21.89 | 5900 |
| 2023-09-26 | 22.26 | $21.75 | 11600 |
| 2023-09-25 | 22.32 | $22.01 | 11200 |
| 2023-09-22 | 22.37 | $22.11 | 3700 |
| 2023-09-21 | 22.40 | $21.79 | 58900 |
| 2023-09-20 | 22.46 | $22.28 | 15600 |
| 2023-09-19 | 22.48 | $22.18 | 71400 |
| 2023-09-18 | 22.51 | $22.46 | 9000 |
| 2023-09-15 | 22.51 | $22.51 | 7109 |
| 2023-09-14 | 22.50 | $22.65 | 6325 |
| 2023-09-13 | 22.48 | $22.42 | 4735 |
| 2023-09-12 | 22.48 | $22.50 | 2300 |
| 2023-09-11 | 22.47 | $22.51 | 7405 |
| 2023-09-08 | 22.47 | $22.36 | 6100 |
| 2023-09-07 | 22.48 | $22.33 | 7311 |
| 2023-09-06 | 22.49 | $22.59 | 3126 |
| 2023-09-05 | 22.49 | $22.68 | 4000 |
| 2023-09-01 | 22.47 | $22.77 | 7500 |
| 2023-08-31 | 22.45 | $22.47 | 10100 |
| 2023-08-30 | 22.47 | $22.70 | 7938 |
| 2023-08-29 | 22.46 | $22.75 | 9006 |
| 2023-08-28 | 22.45 | $22.49 | 10615 |
| 2023-08-25 | 22.47 | $22.18 | 12900 |
| 2023-08-24 | 22.53 | $22.30 | 4747 |
| 2023-08-23 | 22.58 | $22.40 | 9133 |
| 2023-08-22 | 22.62 | $22.14 | 3000 |
| 2023-08-21 | 22.70 | $22.09 | 10729 |
| 2023-08-18 | 22.78 | $22.08 | 7700 |
| 2023-08-17 | 22.88 | $22.32 | 11300 |
| 2023-08-16 | 22.95 | $22.33 | 5600 |
| 2023-08-15 | 23.02 | $22.47 | 7233 |
| 2023-08-14 | 23.08 | $22.67 | 14817 |
| 2023-08-11 | 23.12 | $22.72 | 3645 |
| 2023-08-10 | 23.17 | $23.01 | 8102 |
| 2023-08-09 | 23.18 | $23.00 | 6900 |
| 2023-08-08 | 23.20 | $22.90 | 5300 |
| 2023-08-07 | 23.22 | $23.15 | 15319 |
| 2023-08-04 | 23.22 | $23.13 | 12800 |
| 2023-08-03 | 23.21 | $23.16 | 8429 |
| 2023-08-02 | 23.20 | $22.95 | 35544 |
| 2023-08-01 | 23.21 | $23.55 | 5800 |
| 2023-07-31 | 23.16 | $23.70 | 13700 |
| 2023-07-28 | 23.08 | $23.63 | 5700 |
| 2023-07-27 | 23.01 | $23.15 | 40000 |
| 2023-07-26 | 22.98 | $23.42 | 4500 |
| 2023-07-25 | 22.92 | $23.28 | 6600 |
| 2023-07-24 | 22.87 | $23.15 | 7946 |
| 2023-07-21 | 22.83 | $22.92 | 6800 |
| 2023-07-20 | 22.81 | $22.80 | 11731 |
| 2023-07-19 | 22.80 | $22.99 | 4722 |
| 2023-07-18 | 22.77 | $23.03 | 4800 |
| 2023-07-17 | 22.74 | $23.16 | 17734 |
| 2023-07-14 | 22.70 | $23.15 | 19736 |
| 2023-07-13 | 22.66 | $23.15 | 9337 |
| 2023-07-12 | 22.62 | $22.91 | 6337 |
| 2023-07-11 | 22.60 | $22.68 | 7147 |
| 2023-07-10 | 22.61 | $22.44 | 8018 |
| 2023-07-07 | 22.64 | $22.49 | 7613 |
| 2023-07-06 | 22.66 | $22.33 | 13736 |
| 2023-07-05 | 22.71 | $22.70 | 6600 |
| 2023-07-03 | 22.71 | $22.72 | 5843 |
| 2023-06-30 | 22.72 | $22.60 | 13423 |
| 2023-06-29 | 22.73 | $22.38 | 6908 |
| 2023-06-28 | 22.77 | $22.51 | 8423 |
| 2023-06-27 | 22.79 | $22.61 | 8927 |
| 2023-06-26 | 22.80 | $22.33 | 8700 |
| 2023-06-23 | 22.83 | $22.19 | 6223 |
| 2023-06-22 | 22.88 | $22.79 | 7300 |
| 2023-06-21 | 22.87 | $22.78 | 10100 |
| 2023-06-20 | 22.85 | $23.02 | 12245 |
| 2023-06-16 | 22.82 | $23.35 | 4307 |
| 2023-06-15 | 22.74 | $23.34 | 7900 |
| 2023-06-14 | 22.66 | $23.19 | 3300 |
| 2023-06-13 | 22.60 | $23.10 | 7000 |
| 2023-06-12 | 22.54 | $22.93 | 11000 |
| 2023-06-09 | 22.49 | $22.89 | 10303 |
| 2023-06-08 | 22.44 | $22.76 | 19400 |
| 2023-06-07 | 22.40 | $22.71 | 4805 |
| 2023-06-06 | 22.36 | $22.75 | 9603 |
| 2023-06-05 | 22.32 | $22.59 | 15384 |
| 2023-06-02 | 22.30 | $22.67 | 34403 |
| 2023-06-01 | 22.26 | $22.28 | 5000 |
| 2023-05-31 | 22.26 | $22.07 | 6730 |
| 2023-05-30 | 22.28 | $22.06 | 15311 |
| 2023-05-26 | 22.30 | $22.32 | 11700 |
| 2023-05-25 | 22.30 | $22.11 | 9438 |
| 2023-05-24 | 22.32 | $22.09 | 12700 |
| 2023-05-23 | 22.34 | $22.26 | 6300 |
| 2023-05-22 | 22.34 | $22.54 | 5800 |
| 2023-05-19 | 22.32 | $22.31 | 7647 |
| 2023-05-18 | 22.31 | $22.40 | 10200 |
| 2023-05-17 | 22.30 | $22.52 | 8642 |
| 2023-05-16 | 22.27 | $22.28 | 15500 |
| 2023-05-15 | 22.27 | $22.48 | 5400 |
| 2023-05-12 | 22.25 | $22.09 | 12910 |
| 2023-05-11 | 22.27 | $22.28 | 7300 |
| 2023-05-10 | 22.28 | $22.30 | 6300 |
| 2023-05-09 | 22.28 | $22.35 | 6700 |
| 2023-05-08 | 22.27 | $22.48 | 5442 |
| 2023-05-05 | 22.26 | $22.50 | 16500 |
| 2023-05-04 | 22.24 | $22.17 | 15600 |
| 2023-05-03 | 22.25 | $22.01 | 16911 |
| 2023-05-02 | 22.28 | $22.11 | 19302 |
| 2023-05-01 | 22.30 | $22.23 | 42000 |
| 2023-04-28 | 22.31 | $22.42 | 26900 |
| 2023-04-27 | 22.30 | $22.30 | 42718 |
| 2023-04-26 | 22.30 | $22.07 | 158321 |
| 2023-04-25 | 22.32 | $21.90 | 144818 |
| 2023-04-24 | 22.36 | $22.16 | 10700 |
| 2023-04-21 | 22.37 | $22.22 | 12200 |
| 2023-04-20 | 22.38 | $22.30 | 13101 |
| 2023-04-19 | 22.37 | $22.44 | 15400 |
| 2023-04-18 | 22.35 | $22.66 | 27000 |
| 2023-04-17 | 22.30 | $22.61 | 77109 |
| 2023-04-14 | 22.25 | $22.47 | 3400 |
| 2023-04-13 | 22.21 | $22.47 | 11131 |
| 2023-04-12 | 22.17 | $22.25 | 11700 |
| 2023-04-11 | 22.14 | $22.44 | 14200 |
| 2023-04-10 | 22.09 | $22.28 | 9800 |
| 2023-04-06 | 22.05 | $22.27 | 9100 |
| 2023-04-05 | 22.00 | $22.20 | 18900 |
| 2023-04-04 | 21.97 | $22.39 | 16500 |
| 2023-04-03 | 21.91 | $22.40 | 40622 |
| 2023-03-31 | 21.86 | $22.30 | 6108 |
| 2023-03-30 | 21.81 | $22.33 | 3030 |
| 2023-03-29 | 21.76 | $22.16 | 8800 |
| 2023-03-28 | 21.73 | $22.06 | 5800 |
| 2023-03-27 | 21.70 | $21.77 | 16513 |
| 2023-03-24 | 21.70 | $21.88 | 9649 |
| 2023-03-23 | 21.70 | $21.99 | 23401 |
| 2023-03-22 | 21.68 | $21.64 | 11700 |
| 2023-03-21 | 21.69 | $21.59 | 25217 |
| 2023-03-20 | 21.72 | $21.46 | 9340 |
| 2023-03-17 | 21.76 | $21.41 | 12000 |
| 2023-03-16 | 21.81 | $21.48 | 22600 |
| 2023-03-15 | 21.87 | $21.31 | 12400 |
| 2023-03-14 | 21.94 | $21.52 | 24136 |
| 2023-03-13 | 22.00 | $21.51 | 18500 |
| 2023-03-10 | 22.06 | $21.57 | 17824 |
| 2023-03-09 | 22.13 | $21.68 | 9715 |
| 2023-03-08 | 22.19 | $22.15 | 17500 |
| 2023-03-07 | 22.21 | $22.00 | 13600 |
| 2023-03-06 | 22.24 | $22.40 | 5042 |
| 2023-03-03 | 22.24 | $22.33 | 32800 |
| 2023-03-02 | 22.25 | $22.22 | 15225 |
| 2023-03-01 | 22.28 | $22.19 | 36200 |
| 2023-02-28 | 22.31 | $21.73 | 8800 |
| 2023-02-27 | 22.39 | $21.86 | 16000 |
| 2023-02-24 | 22.47 | $21.74 | 28000 |
| 2023-02-23 | 22.57 | $22.21 | 13000 |
| 2023-02-22 | 22.63 | $22.05 | 6849 |
| 2023-02-21 | 22.71 | $22.22 | 8741 |
| 2023-02-17 | 22.78 | $22.40 | 4400 |
| 2023-02-16 | 22.84 | $22.67 | 23413 |
| 2023-02-15 | 22.87 | $22.55 | 7400 |
| 2023-02-14 | 22.92 | $22.69 | 11500 |
| 2023-02-13 | 22.95 | $22.73 | 32400 |
| 2023-02-10 | 22.98 | $22.56 | 40105 |
| 2023-02-09 | 23.03 | $22.78 | 16000 |
| 2023-02-08 | 23.06 | $22.69 | 15223 |
| 2023-02-07 | 23.10 | $22.75 | 6200 |
| 2023-02-06 | 23.13 | $22.63 | 6732 |
| 2023-02-03 | 23.18 | $22.84 | 2600 |
| 2023-02-02 | 23.20 | $23.08 | 6700 |
| 2023-02-01 | 23.19 | $23.24 | 4600 |
| 2023-01-31 | 23.16 | $23.03 | 8300 |
| 2023-01-30 | 23.15 | $23.16 | 12647 |
| 2023-01-27 | 23.11 | $23.54 | 10330 |
| 2023-01-26 | 23.03 | $23.66 | 8107 |
| 2023-01-25 | 22.93 | $23.42 | 10500 |
| 2023-01-24 | 22.84 | $23.43 | 39045 |
| 2023-01-23 | 22.74 | $23.53 | 4100 |
| 2023-01-20 | 22.63 | $23.26 | 8530 |
| 2023-01-19 | 22.53 | $23.00 | 105138 |
| 2023-01-18 | 22.45 | $22.75 | 48300 |
| 2023-01-17 | 22.38 | $22.97 | 7713 |
| 2023-01-13 | 22.30 | $23.03 | 4040 |
| 2023-01-12 | 22.20 | $22.86 | 7400 |
| 2023-01-11 | 22.11 | $22.88 | 4900 |
| 2023-01-10 | 22.02 | $22.82 | 8700 |
| 2023-01-09 | 21.93 | $22.63 | 15402 |
| 2023-01-06 | 21.86 | $22.56 | 6300 |
| 2023-01-05 | 21.79 | $22.25 | 2600 |
| 2023-01-04 | 21.75 | $22.32 | 5522 |
| 2023-01-03 | 21.71 | $21.80 | 6800 |
| 2022-12-30 | 21.72 | $21.42 | 34125 |
| 2022-12-29 | 21.77 | $21.75 | 46946 |
| 2022-12-28 | 21.79 | $21.45 | 12000 |
| 2022-12-27 | 21.84 | $21.77 | 12324 |
| 2022-12-23 | 21.86 | $21.49 | 57224 |
| 2022-12-22 | 21.90 | $21.48 | 12700 |
| 2022-12-21 | 21.95 | $21.73 | 23119 |
| 2022-12-20 | 21.97 | $21.43 | 24200 |
| 2022-12-19 | 22.02 | $21.54 | 20300 |
| 2022-12-16 | 22.07 | $21.55 | 21500 |
| 2022-12-15 | 22.11 | $21.86 | 4600 |
| 2022-12-14 | 22.12 | $22.25 | 7300 |
| 2022-12-13 | 22.10 | $22.22 | 9113 |
| 2022-12-12 | 22.07 | $22.15 | 15422 |
| 2022-12-09 | 22.05 | $22.22 | 7022 |
| 2022-12-08 | 22.02 | $22.30 | 7500 |
| 2022-12-07 | 21.97 | $22.10 | 6600 |
| 2022-12-06 | 21.94 | $22.25 | 9516 |
| 2022-12-05 | 21.89 | $22.20 | 21600 |
| 2022-12-02 | 21.83 | $22.45 | 32334 |
| 2022-12-01 | 21.75 | $22.38 | 9900 |
| 2022-11-30 | 21.65 | $22.48 | 15230 |
| 2022-11-29 | 21.54 | $21.81 | 13200 |
| 2022-11-28 | 21.48 | $21.44 | 27146 |
| 2022-11-25 | 21.46 | $21.59 | 4349 |
| 2022-11-23 | 21.41 | $21.63 | 7136 |
| 2022-11-22 | 21.35 | $21.59 | 7700 |
| 2022-11-21 | 21.29 | $21.46 | 7408 |
| 2022-11-18 | 21.23 | $21.75 | 13700 |
| 2022-11-17 | 21.14 | $21.89 | 10100 |
| 2022-11-16 | 21.03 | $21.76 | 15826 |
| 2022-11-15 | 20.92 | $22.07 | 27200 |
| 2022-11-14 | 20.78 | $21.62 | 5800 |
| 2022-11-11 | 20.68 | $21.75 | 4900 |
| 2022-11-10 | 20.56 | $21.32 | 24519 |
| 2022-11-09 | 20.47 | $20.67 | 9842 |
| 2022-11-08 | 20.45 | $21.06 | 27121 |
| 2022-11-07 | 20.38 | $20.98 | 6400 |
| 2022-11-04 | 20.32 | $20.90 | 14307 |
| 2022-11-03 | 20.26 | $20.22 | 34934 |
| 2022-11-02 | 20.28 | $20.14 | 11600 |
| 2022-11-01 | 20.31 | $20.36 | 13123 |
| 2022-10-31 | 20.33 | $20.06 | 16138 |
| 2022-10-28 | 20.37 | $20.09 | 13204 |
| 2022-10-27 | 20.42 | $20.19 | 19917 |
| 2022-10-26 | 20.46 | $20.33 | 15000 |
| 2022-10-25 | 20.48 | $20.09 | 22009 |
| 2022-10-24 | 20.54 | $20.00 | 19931 |
| 2022-10-21 | 20.61 | $20.64 | 32409 |
| 2022-10-20 | 20.62 | $20.45 | 26200 |
| 2022-10-19 | 20.65 | $20.31 | 17122 |
| 2022-10-18 | 20.70 | $20.63 | 22015 |
| 2022-10-17 | 20.73 | $20.63 | 24300 |
| 2022-10-14 | 20.76 | $20.11 | 20600 |
| 2022-10-13 | 20.85 | $20.42 | 23800 |
| 2022-10-12 | 20.92 | $20.31 | 16300 |
| 2022-10-11 | 21.01 | $20.32 | 56100 |
| 2022-10-10 | 21.10 | $20.62 | 28533 |
| 2022-10-07 | 21.18 | $20.92 | 25444 |
| 2022-10-06 | 21.23 | $21.28 | 15200 |
| 2022-10-05 | 21.26 | $21.39 | 48923 |
| 2022-10-04 | 21.27 | $21.34 | 10400 |
| 2022-10-03 | 21.30 | $20.79 | 16835 |
| 2022-09-30 | 21.38 | $20.58 | 336128 |
| 2022-09-29 | 21.49 | $20.70 | 55319 |
| 2022-09-28 | 21.60 | $21.14 | 57228 |
| 2022-09-27 | 21.68 | $20.92 | 10210 |
| 2022-09-26 | 21.78 | $20.91 | 18000 |
| 2022-09-23 | 21.89 | $21.08 | 60900 |
| 2022-09-22 | 22.00 | $21.45 | 17600 |
| 2022-09-21 | 22.07 | $21.50 | 14500 |
| 2022-09-20 | 22.15 | $21.79 | 9331 |
| 2022-09-19 | 22.20 | $21.86 | 15900 |
| 2022-09-16 | 22.24 | $21.79 | 13933 |
| 2022-09-15 | 22.30 | $22.01 | 42202 |
| 2022-09-14 | 22.34 | $22.19 | 12800 |
| 2022-09-13 | 22.37 | $22.07 | 10500 |
| 2022-09-12 | 22.42 | $22.59 | 4548 |
| 2022-09-09 | 22.41 | $22.44 | 32440 |
| 2022-09-08 | 22.43 | $22.11 | 24400 |
| 2022-09-07 | 22.47 | $22.12 | 13705 |
| 2022-09-06 | 22.52 | $21.98 | 10500 |
| 2022-09-02 | 22.58 | $22.18 | 11419 |
| 2022-09-01 | 22.63 | $22.36 | 17900 |
| 2022-08-31 | 22.66 | $22.47 | 8546 |
| 2022-08-30 | 22.68 | $22.38 | 11802 |
| 2022-08-29 | 22.70 | $22.58 | 6013 |
| 2022-08-26 | 22.71 | $22.72 | 8613 |
| 2022-08-25 | 22.70 | $22.98 | 11633 |
| 2022-08-24 | 22.66 | $22.58 | 3220 |
| 2022-08-23 | 22.66 | $22.56 | 4400 |
| 2022-08-22 | 22.66 | $22.44 | 15400 |
| 2022-08-19 | 22.67 | $22.59 | 18322 |
| 2022-08-18 | 22.67 | $22.84 | 18400 |
| 2022-08-17 | 22.64 | $22.91 | 9202 |
| 2022-08-16 | 22.60 | $22.91 | 9100 |
| 2022-08-15 | 22.56 | $22.96 | 9400 |
| 2022-08-12 | 22.51 | $22.95 | 25722 |
| 2022-08-11 | 22.45 | $22.83 | 9300 |
| 2022-08-10 | 22.40 | $22.64 | 8400 |
| 2022-08-09 | 22.37 | $22.49 | 69312 |
| 2022-08-08 | 22.34 | $22.49 | 5534 |
| 2022-08-05 | 22.32 | $22.46 | 6300 |
| 2022-08-04 | 22.29 | $22.46 | 9344 |
| 2022-08-03 | 22.27 | $22.35 | 6800 |
| 2022-08-02 | 22.26 | $22.18 | 8236 |
| 2022-08-01 | 22.26 | $22.26 | 3500 |
| 2022-07-29 | 22.26 | $22.42 | 4900 |
| 2022-07-28 | 22.24 | $22.56 | 12900 |
| 2022-07-27 | 22.20 | $22.54 | 10237 |
| 2022-07-26 | 22.17 | $22.14 | 26600 |
| 2022-07-25 | 22.18 | $22.30 | 13200 |
| 2022-07-22 | 22.18 | $22.22 | 11300 |
| 2022-07-21 | 22.19 | $22.53 | 30600 |
| 2022-07-20 | 22.16 | $22.25 | 10300 |
| 2022-07-19 | 22.17 | $22.29 | 5600 |
| 2022-07-18 | 22.17 | $22.01 | 36300 |
| 2022-07-15 | 22.20 | $21.83 | 5007 |
| 2022-07-14 | 22.25 | $21.76 | 4100 |
| 2022-07-13 | 22.31 | $21.88 | 7500 |
| 2022-07-12 | 22.37 | $21.91 | 12715 |
| 2022-07-11 | 22.42 | $21.97 | 5324 |
| 2022-07-08 | 22.48 | $22.49 | 7235 |
| 2022-07-07 | 22.50 | $22.56 | 9500 |
| 2022-07-06 | 22.51 | $22.12 | 15847 |
| 2022-07-05 | 22.57 | $22.24 | 25203 |
| 2022-07-01 | 22.62 | $22.34 | 15619 |
| 2022-06-30 | 22.68 | $22.39 | 4700 |
| 2022-06-29 | 22.73 | $22.57 | 13309 |
| 2022-06-28 | 22.76 | $22.61 | 9300 |
| 2022-06-27 | 22.80 | $22.68 | 24818 |
| 2022-06-24 | 22.83 | $22.65 | 98100 |
| 2022-06-23 | 22.87 | $22.50 | 8136 |
| 2022-06-22 | 22.91 | $22.39 | 5600 |
| 2022-06-21 | 22.97 | $22.76 | 9200 |
| 2022-06-17 | 23.00 | $22.41 | 9546 |
| 2022-06-16 | 23.06 | $22.27 | 9200 |
| 2022-06-15 | 23.14 | $22.96 | 13002 |
| 2022-06-14 | 23.15 | $22.76 | 12000 |
| 2022-06-13 | 23.17 | $22.44 | 3800 |
| 2022-06-10 | 23.23 | $23.16 | 3937 |
| 2022-06-09 | 23.22 | $23.23 | 9100 |
| 2022-06-08 | 23.19 | $23.76 | 3728 |
| 2022-06-07 | 23.11 | $23.61 | 5800 |
| 2022-06-06 | 23.03 | $23.50 | 21000 |
| 2022-06-03 | 22.96 | $23.33 | 4300 |
| 2022-06-02 | 22.90 | $23.65 | 6301 |
| 2022-06-01 | 22.82 | $23.24 | 11200 |
| 2022-05-31 | 22.77 | $23.42 | 19300 |
| 2022-05-27 | 22.71 | $23.10 | 17221 |
| 2022-05-26 | 22.68 | $23.01 | 13345 |
| 2022-05-25 | 22.66 | $22.61 | 10244 |
| 2022-05-24 | 22.69 | $22.47 | 127300 |
| 2022-05-23 | 22.72 | $22.93 | 6000 |
| 2022-05-20 | 22.72 | $22.83 | 3815 |
| 2022-05-19 | 22.72 | $22.70 | 9400 |
| 2022-05-18 | 22.74 | $22.51 | 64900 |
| 2022-05-17 | 22.79 | $22.96 | 18700 |
| 2022-05-16 | 22.80 | $22.55 | 14627 |
| 2022-05-13 | 22.85 | $22.60 | 10600 |
| 2022-05-12 | 22.90 | $22.00 | 31947 |
| 2022-05-11 | 23.03 | $22.15 | 102009 |
| 2022-05-10 | 23.15 | $22.30 | 17500 |
| 2022-05-09 | 23.26 | $22.22 | 12907 |
| 2022-05-06 | 23.39 | $22.73 | 10500 |
| 2022-05-05 | 23.48 | $23.01 | 8332 |
| 2022-05-04 | 23.55 | $23.76 | 71200 |
| 2022-05-03 | 23.55 | $23.55 | 13624 |
| 2022-05-02 | 23.59 | $23.49 | 5227 |
| 2022-04-29 | 23.63 | $23.45 | 6022 |
| 2022-04-28 | 23.69 | $23.41 | 9126 |
| 2022-04-27 | 23.75 | $23.08 | 16745 |
| 2022-04-26 | 23.85 | $22.80 | 14200 |
| 2022-04-25 | 23.99 | $23.16 | 21700 |
| 2022-04-22 | 24.11 | $23.32 | 17200 |
| 2022-04-21 | 24.21 | $23.39 | 8346 |
| 2022-04-20 | 24.31 | $23.81 | 9019 |
| 2022-04-19 | 24.38 | $23.93 | 24738 |
| 2022-04-18 | 24.44 | $24.01 | 29100 |
| 2022-04-14 | 24.50 | $24.08 | 65431 |
| 2022-04-13 | 24.55 | $24.29 | 11600 |
| 2022-04-12 | 24.58 | $24.00 | 10734 |
| 2022-04-11 | 24.64 | $24.11 | 7000 |
| 2022-04-08 | 24.67 | $24.46 | 24500 |
| 2022-04-07 | 24.67 | $24.44 | 13400 |
| 2022-04-06 | 24.67 | $24.60 | 23900 |
| 2022-04-05 | 24.66 | $24.82 | 20200 |
| 2022-04-04 | 24.61 | $25.23 | 40900 |
| 2022-04-01 | 24.52 | $24.86 | 8031 |
| 2022-03-31 | 24.47 | $24.45 | 16225 |
| 2022-03-30 | 24.45 | $24.82 | 23041 |
| 2022-03-29 | 24.41 | $24.97 | 18109 |
| 2022-03-28 | 24.34 | $24.67 | 9400 |
| 2022-03-25 | 24.32 | $24.55 | 15036 |
| 2022-03-24 | 24.31 | $24.79 | 41600 |
| 2022-03-23 | 24.27 | $24.67 | 12000 |
| 2022-03-22 | 24.26 | $24.81 | 15117 |
| 2022-03-21 | 24.23 | $24.44 | 10100 |
| 2022-03-18 | 24.25 | $24.82 | 10600 |
| 2022-03-17 | 24.24 | $24.44 | 18900 |
| 2022-03-16 | 24.28 | $24.57 | 4400 |
| 2022-03-15 | 24.32 | $22.90 | 23000 |
| 2022-03-14 | 24.53 | $22.90 | 13349 |
| 2022-03-11 | 24.75 | $23.44 | 16733 |
| 2022-03-10 | 24.95 | $23.90 | 36600 |
| 2022-03-09 | 25.11 | $24.27 | 18600 |
| 2022-03-08 | 25.24 | $23.80 | 7100 |
| 2022-03-07 | 25.44 | $23.76 | 249000 |
| 2022-03-04 | 25.64 | $24.53 | 19638 |
| 2022-03-03 | 25.79 | $24.92 | 15100 |
| 2022-03-02 | 25.90 | $25.33 | 8200 |
| 2022-03-01 | 25.98 | $25.20 | 11023 |
| 2022-02-28 | 26.08 | $25.55 | 5700 |
| 2022-02-25 | 26.15 | $25.56 | 15300 |
| 2022-02-24 | 26.21 | $25.20 | 22924 |
| 2022-02-23 | 26.31 | $25.55 | 13627 |
| 2022-02-22 | 26.38 | $25.85 | 17200 |
| 2022-02-18 | 26.43 | $26.25 | 14000 |
| 2022-02-17 | 26.43 | $26.54 | 7500 |
| 2022-02-16 | 26.41 | $26.84 | 3333 |
| 2022-02-15 | 26.36 | $26.69 | 6800 |
| 2022-02-14 | 26.33 | $26.20 | 9842 |
| 2022-02-11 | 26.34 | $26.36 | 3500 |
| 2022-02-10 | 26.34 | $26.72 | 8700 |
| 2022-02-09 | 26.31 | $26.80 | 10100 |
| 2022-02-08 | 26.28 | $26.44 | 9800 |
| 2022-02-07 | 26.28 | $26.20 | 10100 |
| 2022-02-04 | 26.30 | $26.28 | 11200 |
| 2022-02-03 | 26.32 | $26.16 | 16006 |
| 2022-02-02 | 26.34 | $26.52 | 12332 |
| 2022-02-01 | 26.34 | $26.53 | 4924 |
| 2022-01-31 | 26.33 | $26.44 | 8200 |
| 2022-01-28 | 26.33 | $25.68 | 7632 |
| 2022-01-27 | 26.41 | $25.55 | 7033 |
| 2022-01-26 | 26.50 | $25.78 | 18619 |
| 2022-01-25 | 26.58 | $26.05 | 15000 |
| 2022-01-24 | 26.63 | $26.06 | 10802 |
| 2022-01-21 | 26.68 | $26.43 | 5100 |
| 2022-01-20 | 26.70 | $26.77 | 9700 |
| 2022-01-19 | 26.68 | $26.65 | 4933 |
| 2022-01-18 | 26.67 | $26.58 | 7200 |
| 2022-01-14 | 26.66 | $27.01 | 7400 |
| 2022-01-13 | 26.61 | $27.01 | 1300 |
| 2022-01-12 | 26.56 | $27.39 | 7400 |
| 2022-01-11 | 26.46 | $26.98 | 7900 |
| 2022-01-10 | 26.41 | $26.48 | 13844 |
| 2022-01-07 | 26.40 | $26.50 | 5442 |
| 2022-01-06 | 26.40 | $26.32 | 7515 |
| 2022-01-05 | 26.42 | $26.17 | 9138 |
| 2022-01-04 | 26.45 | $26.55 | 10200 |
| 2022-01-03 | 26.45 | $26.68 | 48000 |
| 2021-12-31 | 26.44 | $26.48 | 5600 |
| 2021-12-30 | 26.45 | $26.56 | 5921 |
| 2021-12-29 | 26.44 | $26.29 | 9217 |
| 2021-12-28 | 26.47 | $26.37 | 6014 |
| 2021-12-27 | 26.49 | $26.46 | 9100 |
| 2021-12-23 | 26.49 | $26.41 | 10242 |
| 2021-12-22 | 26.51 | $26.31 | 10600 |
| 2021-12-21 | 26.54 | $26.20 | 10534 |
| 2021-12-20 | 26.59 | $25.81 | 11304 |
| 2021-12-17 | 26.68 | $26.20 | 15246 |
| 2021-12-16 | 26.74 | $26.58 | 10710 |
| 2021-12-15 | 26.77 | $26.48 | 4149 |
| 2021-12-14 | 26.81 | $26.62 | 17700 |
| 2021-12-13 | 26.85 | $26.63 | 8042 |
| 2021-12-10 | 26.89 | $27.04 | 6600 |
| 2021-12-09 | 26.90 | $27.01 | 4541 |
| 2021-12-08 | 26.91 | $27.10 | 7534 |
| 2021-12-07 | 26.92 | $27.01 | 3905 |
| 2021-12-06 | 26.93 | $26.65 | 4045 |
| 2021-12-03 | 26.98 | $26.46 | 5431 |
| 2021-12-02 | 27.06 | $26.79 | 17200 |
| 2021-12-01 | 27.11 | $26.46 | 10747 |
| 2021-11-30 | 27.19 | $26.36 | 6613 |
| 2021-11-29 | 27.29 | $26.50 | 11600 |
| 2021-11-26 | 27.38 | $26.43 | 2010 |
| 2021-11-24 | 27.48 | $27.17 | 2600 |
| 2021-11-23 | 27.51 | $27.23 | 10900 |
| 2021-11-22 | 27.55 | $27.25 | 5300 |
| 2021-11-19 | 27.58 | $27.36 | 6900 |
| 2021-11-18 | 27.61 | $27.40 | 8306 |
| 2021-11-17 | 27.63 | $27.68 | 7100 |
| 2021-11-16 | 27.63 | $27.79 | 119714 |
| 2021-11-15 | 27.62 | $27.82 | 2802 |
| 2021-11-12 | 27.61 | $27.92 | 2300 |
| 2021-11-11 | 27.59 | $27.83 | 3913 |
| 2021-11-10 | 27.58 | $27.44 | 7908 |
| 2021-11-09 | 27.61 | $27.43 | 13039 |
| 2021-11-08 | 27.64 | $27.52 | 9000 |
| 2021-11-05 | 27.65 | $27.31 | 4600 |
| 2021-11-04 | 27.69 | $27.38 | 34028 |
| 2021-11-03 | 27.72 | $27.46 | 30318 |
| 2021-11-02 | 27.74 | $27.35 | 14532 |
| 2021-11-01 | 27.77 | $27.62 | 8900 |
| 2021-10-29 | 27.77 | $27.37 | 3000 |
| 2021-10-28 | 27.79 | $27.67 | 3336 |
| 2021-10-27 | 27.78 | $27.76 | 12510 |
| 2021-10-26 | 27.76 | $27.88 | 7732 |
| 2021-10-25 | 27.72 | $28.04 | 24241 |
| 2021-10-22 | 27.66 | $27.99 | 3200 |
| 2021-10-21 | 27.61 | $27.99 | 12112 |
| 2021-10-20 | 27.55 | $28.20 | 7200 |
| 2021-10-19 | 27.47 | $28.21 | 14516 |
| 2021-10-18 | 27.38 | $27.91 | 9540 |
| 2021-10-15 | 27.31 | $27.93 | 9549 |
| 2021-10-14 | 27.24 | $27.72 | 8820 |
| 2021-10-13 | 27.19 | $27.58 | 5211 |
| 2021-10-12 | 27.15 | $27.32 | 2300 |
| 2021-10-11 | 27.14 | $27.38 | 4618 |
| 2021-10-08 | 27.13 | $27.48 | 6900 |
| 2021-10-07 | 27.11 | $27.30 | 17312 |
| 2021-10-06 | 27.11 | $26.79 | 4603 |
| 2021-10-05 | 27.16 | $26.95 | 5623 |
| 2021-10-04 | 27.21 | $26.63 | 6100 |
| 2021-10-01 | 27.29 | $27.03 | 7242 |
| 2021-09-30 | 27.35 | $27.18 | 15108 |
| 2021-09-29 | 27.39 | $26.86 | 8700 |
| 2021-09-28 | 27.47 | $27.11 | 11200 |
| 2021-09-27 | 27.52 | $27.37 | 15320 |
| 2021-09-24 | 27.56 | $27.19 | 4641 |
| 2021-09-23 | 27.61 | $27.40 | 28524 |
| 2021-09-22 | 27.64 | $27.29 | 7631 |
| 2021-09-21 | 27.68 | $26.94 | 6000 |
| 2021-09-20 | 27.76 | $26.76 | 25336 |
| 2021-09-17 | 27.85 | $27.48 | 11407 |
| 2021-09-16 | 27.87 | $27.53 | 9535 |
| 2021-09-15 | 27.88 | $27.79 | 7900 |
| 2021-09-14 | 27.87 | $27.80 | 4300 |
| 2021-09-13 | 27.85 | $28.04 | 8800 |
| 2021-09-10 | 27.81 | $27.94 | 3800 |
| 2021-09-09 | 27.78 | $28.01 | 8513 |
| 2021-09-08 | 27.74 | $28.05 | 3928 |
| 2021-09-07 | 27.70 | $28.42 | 7800 |
| 2021-09-03 | 27.62 | $28.23 | 4329 |
| 2021-09-02 | 27.55 | $28.06 | 3136 |
| 2021-09-01 | 27.50 | $28.22 | 5115 |
| 2021-08-31 | 27.44 | $27.93 | 12600 |
| 2021-08-30 | 27.40 | $27.59 | 4700 |
| 2021-08-27 | 27.40 | $27.56 | 13700 |
| 2021-08-26 | 27.40 | $27.31 | 9600 |
| 2021-08-25 | 27.42 | $27.55 | 21000 |
| 2021-08-24 | 27.42 | $27.59 | 13708 |
| 2021-08-23 | 27.42 | $26.99 | 4136 |
| 2021-08-20 | 27.48 | $26.67 | 8600 |
| 2021-08-19 | 27.57 | $26.73 | 12246 |
| 2021-08-18 | 27.67 | $27.10 | 7800 |
| 2021-08-17 | 27.74 | $27.05 | 8537 |
| 2021-08-16 | 27.82 | $27.51 | 8000 |
| 2021-08-13 | 27.86 | $27.66 | 6100 |
| 2021-08-12 | 27.89 | $27.77 | 4714 |
| 2021-08-11 | 27.91 | $27.97 | 10711 |
| 2021-08-10 | 27.92 | $27.98 | 5700 |
| 2021-08-09 | 27.93 | $27.96 | 3807 |
| 2021-08-06 | 27.94 | $27.79 | 4047 |
| 2021-08-05 | 27.98 | $27.97 | 10802 |
| 2021-08-04 | 28.00 | $28.02 | 87300 |
| 2021-08-03 | 28.02 | $27.93 | 19225 |
| 2021-08-02 | 28.05 | $27.85 | 270400 |
| 2021-07-30 | 28.09 | $27.60 | 8900 |
| 2021-07-29 | 28.17 | $27.87 | 8800 |
| 2021-07-28 | 28.23 | $27.74 | 10803 |
| 2021-07-27 | 28.30 | $27.04 | 9800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.35
2026-07-24
Close Price
$37.56
Vol: 4900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.02
Average
26.18
Maximum
41.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.35 | $37.56 | 4900 |
| 2026-07-23 | 38.59 | $38.34 | 3826 |
| 2026-07-22 | 38.71 | $38.74 | 8100 |
| 2026-07-21 | 38.77 | $39.01 | 5100 |
| 2026-07-20 | 38.78 | $37.91 | 4405 |
| 2026-07-17 | 39.03 | $37.99 | 5049 |
| 2026-07-16 | 39.30 | $38.20 | 10842 |
| 2026-07-15 | 39.58 | $39.12 | 7747 |
| 2026-07-14 | 39.71 | $39.12 | 3731 |
| 2026-07-13 | 39.86 | $38.70 | 15443 |
| 2026-07-10 | 40.12 | $39.91 | 12542 |
| 2026-07-09 | 40.18 | $39.77 | 259400 |
| 2026-07-08 | 40.27 | $39.56 | 29700 |
| 2026-07-07 | 40.42 | $39.20 | 3334 |
| 2026-07-06 | 40.67 | $40.46 | 6019 |
| 2026-07-02 | 40.69 | $39.32 | 8244 |
| 2026-07-01 | 40.96 | $40.00 | 6000 |
| 2026-06-30 | 41.12 | $41.07 | 14300 |
| 2026-06-29 | 41.08 | $40.31 | 3516 |
| 2026-06-26 | 41.19 | $40.40 | 18124 |
| 2026-06-25 | 41.30 | $40.56 | 24000 |
| 2026-06-24 | 41.39 | $40.30 | 17200 |
| 2026-06-23 | 41.55 | $40.32 | 24500 |
| 2026-06-22 | 41.72 | $42.54 | 5545 |
| 2026-06-18 | 41.45 | $42.26 | 18100 |
| 2026-06-17 | 41.19 | $41.36 | 6521 |
| 2026-06-16 | 41.07 | $41.24 | 7523 |
| 2026-06-15 | 40.95 | $41.91 | 14200 |
| 2026-06-12 | 40.68 | $40.76 | 2209 |
| 2026-06-11 | 40.59 | $40.28 | 2319 |
| 2026-06-10 | 40.59 | $38.88 | 7300 |
| 2026-06-09 | 40.88 | $39.53 | 5047 |
| 2026-06-08 | 41.07 | $39.32 | 3000 |
| 2026-06-05 | 41.33 | $38.84 | 12126 |
| 2026-06-04 | 41.74 | $41.45 | 5945 |
| 2026-06-03 | 41.64 | $42.09 | 8918 |
| 2026-06-02 | 41.40 | $42.38 | 6200 |
| 2026-06-01 | 41.04 | $42.04 | 7200 |
| 2026-05-29 | 40.69 | $40.99 | 4000 |
| 2026-05-28 | 40.50 | $40.93 | 15333 |
| 2026-05-27 | 40.29 | $40.89 | 6100 |
| 2026-05-26 | 40.04 | $40.67 | 8000 |
| 2026-05-22 | 39.79 | $39.56 | 3305 |
| 2026-05-21 | 39.74 | $39.58 | 22100 |
| 2026-05-20 | 39.66 | $39.02 | 7803 |
| 2026-05-19 | 39.69 | $38.44 | 2123 |
| 2026-05-18 | 39.83 | $38.82 | 1300 |
| 2026-05-15 | 39.91 | $39.00 | 10800 |
| 2026-05-14 | 39.96 | $40.24 | 15500 |
| 2026-05-13 | 39.75 | $40.02 | 8400 |
| 2026-05-12 | 39.55 | $39.22 | 7536 |
| 2026-05-11 | 39.47 | $40.38 | 7914 |
| 2026-05-08 | 39.13 | $39.96 | 3317 |
| 2026-05-07 | 38.82 | $39.28 | 6614 |
| 2026-05-06 | 38.59 | $39.76 | 5600 |
| 2026-05-05 | 38.21 | $38.75 | 6422 |
| 2026-05-04 | 37.99 | $38.06 | 3748 |
| 2026-05-01 | 37.87 | $38.13 | 5100 |
| 2026-04-30 | 37.71 | $37.88 | 10123 |
| 2026-04-29 | 37.57 | $37.35 | 7000 |
| 2026-04-28 | 37.51 | $37.27 | 7321 |
| 2026-04-27 | 37.46 | $37.65 | 2600 |
| 2026-04-24 | 37.31 | $37.67 | 28600 |
| 2026-04-23 | 37.13 | $37.15 | 3725 |
| 2026-04-22 | 37.03 | $37.49 | 3809 |
| 2026-04-21 | 36.83 | $36.99 | 7300 |
| 2026-04-20 | 36.70 | $37.49 | 10100 |
| 2026-04-17 | 36.44 | $37.82 | 5747 |
| 2026-04-16 | 36.07 | $37.03 | 2100 |
| 2026-04-15 | 35.80 | $37.05 | 9300 |
| 2026-04-14 | 35.48 | $37.02 | 13542 |
| 2026-04-13 | 35.11 | $36.35 | 4800 |
| 2026-04-10 | 34.82 | $35.99 | 3200 |
| 2026-04-09 | 34.56 | $35.85 | 24100 |
| 2026-04-08 | 34.29 | $36.02 | 13341 |
| 2026-04-07 | 33.93 | $34.33 | 6202 |
| 2026-04-06 | 33.88 | $34.31 | 8400 |
| 2026-04-02 | 33.83 | $33.92 | 13848 |
| 2026-04-01 | 33.86 | $34.43 | 7700 |
| 2026-03-31 | 33.78 | $34.13 | 16100 |
| 2026-03-30 | 33.75 | $32.99 | 3216 |
| 2026-03-27 | 33.97 | $33.31 | 3814 |
| 2026-03-26 | 34.15 | $33.41 | 10421 |
| 2026-03-25 | 34.34 | $34.47 | 7201 |
| 2026-03-24 | 34.34 | $33.96 | 2200 |
| 2026-03-23 | 34.46 | $34.29 | 5645 |
| 2026-03-20 | 34.52 | $33.45 | 2700 |
| 2026-03-19 | 34.77 | $34.41 | 9900 |
| 2026-03-18 | 34.86 | $34.62 | 8900 |
| 2026-03-17 | 34.91 | $34.98 | 20211 |
| 2026-03-16 | 34.91 | $34.96 | 3523 |
| 2026-03-13 | 34.90 | $34.12 | 5717 |
| 2026-03-12 | 35.07 | $34.05 | 7500 |
| 2026-03-11 | 35.29 | $34.97 | 30002 |
| 2026-03-10 | 35.34 | $34.97 | 14900 |
| 2026-03-09 | 35.41 | $34.68 | 10806 |
| 2026-03-06 | 35.54 | $34.17 | 12800 |
| 2026-03-05 | 35.80 | $34.31 | 17500 |
| 2026-03-04 | 36.07 | $34.92 | 8431 |
| 2026-03-03 | 36.25 | $34.53 | 15700 |
| 2026-03-02 | 36.54 | $36.08 | 13626 |
| 2026-02-27 | 36.55 | $36.37 | 18643 |
| 2026-02-26 | 36.49 | $36.50 | 17649 |
| 2026-02-25 | 36.38 | $36.87 | 8500 |
| 2026-02-24 | 36.18 | $36.57 | 7130 |
| 2026-02-23 | 36.01 | $36.00 | 7738 |
| 2026-02-20 | 35.92 | $36.34 | 12400 |
| 2026-02-19 | 35.75 | $35.59 | 14200 |
| 2026-02-18 | 35.69 | $35.73 | 3843 |
| 2026-02-17 | 35.60 | $35.44 | 13200 |
| 2026-02-13 | 35.55 | $35.51 | 4600 |
| 2026-02-12 | 35.47 | $35.34 | 26201 |
| 2026-02-11 | 35.41 | $35.87 | 25622 |
| 2026-02-10 | 35.22 | $35.48 | 97410 |
| 2026-02-09 | 35.08 | $35.31 | 4206 |
| 2026-02-06 | 34.96 | $35.13 | 40000 |
| 2026-02-05 | 34.84 | $34.11 | 12924 |
| 2026-02-04 | 34.92 | $34.28 | 4205 |
| 2026-02-03 | 34.97 | $34.63 | 7400 |
| 2026-02-02 | 34.95 | $34.49 | 5517 |
| 2026-01-30 | 34.95 | $34.60 | 5200 |
| 2026-01-29 | 34.92 | $35.12 | 22825 |
| 2026-01-28 | 34.77 | $35.36 | 8706 |
| 2026-01-27 | 34.55 | $35.19 | 14300 |
| 2026-01-26 | 34.31 | $34.53 | 56044 |
| 2026-01-23 | 34.18 | $34.49 | 2800 |
| 2026-01-22 | 34.03 | $34.34 | 6600 |
| 2026-01-21 | 33.88 | $34.21 | 5016 |
| 2026-01-20 | 33.73 | $33.66 | 4448 |
| 2026-01-16 | 33.67 | $33.85 | 32400 |
| 2026-01-15 | 33.56 | $33.97 | 9737 |
| 2026-01-14 | 33.40 | $33.75 | 9615 |
| 2026-01-13 | 33.25 | $33.66 | 6300 |
| 2026-01-12 | 33.10 | $33.89 | 12535 |
| 2026-01-09 | 32.87 | $33.39 | 68100 |
| 2026-01-08 | 32.71 | $33.17 | 5824 |
| 2026-01-07 | 32.57 | $33.12 | 4400 |
| 2026-01-06 | 32.41 | $33.40 | 17000 |
| 2026-01-05 | 32.16 | $33.10 | 5800 |
| 2026-01-02 | 31.94 | $32.75 | 11400 |
| 2025-12-31 | 31.76 | $31.84 | 3634 |
| 2025-12-30 | 31.73 | $31.97 | 2702 |
| 2025-12-29 | 31.68 | $31.89 | 10042 |
| 2025-12-26 | 31.63 | $31.87 | 3732 |
| 2025-12-24 | 31.58 | $31.62 | 900 |
| 2025-12-23 | 31.58 | $31.71 | 8725 |
| 2025-12-22 | 31.56 | $31.51 | 7500 |
| 2025-12-19 | 31.57 | $31.48 | 2900 |
| 2025-12-18 | 31.60 | $31.52 | 6900 |
| 2025-12-17 | 31.61 | $31.09 | 4002 |
| 2025-12-16 | 31.73 | $31.44 | 3900 |
| 2025-12-15 | 31.78 | $31.67 | 5600 |
| 2025-12-12 | 31.80 | $31.75 | 7017 |
| 2025-12-11 | 31.81 | $31.90 | 6300 |
| 2025-12-10 | 31.78 | $32.11 | 3200 |
| 2025-12-09 | 31.70 | $31.72 | 6939 |
| 2025-12-08 | 31.69 | $31.78 | 15312 |
| 2025-12-05 | 31.67 | $31.92 | 3028 |
| 2025-12-04 | 31.62 | $31.57 | 4034 |
| 2025-12-03 | 31.63 | $31.60 | 4621 |
| 2025-12-02 | 31.63 | $31.69 | 3500 |
| 2025-12-01 | 31.62 | $31.60 | 2034 |
| 2025-11-28 | 31.62 | $31.66 | 904 |
| 2025-11-26 | 31.61 | $31.60 | 8906 |
| 2025-11-25 | 31.62 | $31.45 | 26439 |
| 2025-11-24 | 31.65 | $31.37 | 4019 |
| 2025-11-21 | 31.71 | $31.10 | 4100 |
| 2025-11-20 | 31.83 | $31.05 | 3427 |
| 2025-11-19 | 31.99 | $31.42 | 5818 |
| 2025-11-18 | 32.09 | $31.50 | 3300 |
| 2025-11-17 | 32.19 | $31.60 | 3822 |
| 2025-11-14 | 32.28 | $31.81 | 5900 |
| 2025-11-13 | 32.34 | $31.95 | 2200 |
| 2025-11-12 | 32.37 | $32.32 | 3427 |
| 2025-11-11 | 32.33 | $32.33 | 2429 |
| 2025-11-10 | 32.29 | $32.30 | 4800 |
| 2025-11-07 | 32.23 | $31.73 | 3530 |
| 2025-11-06 | 32.29 | $31.88 | 3217 |
| 2025-11-05 | 32.32 | $32.10 | 4600 |
| 2025-11-04 | 32.31 | $31.88 | 7200 |
| 2025-11-03 | 32.34 | $32.39 | 3600 |
| 2025-10-31 | 32.26 | $32.10 | 10300 |
| 2025-10-30 | 32.23 | $32.18 | 1500 |
| 2025-10-29 | 32.17 | $32.45 | 4500 |
| 2025-10-28 | 32.04 | $32.23 | 4810 |
| 2025-10-27 | 31.94 | $32.36 | 3200 |
| 2025-10-24 | 31.79 | $32.00 | 3300 |
| 2025-10-23 | 31.68 | $31.76 | 5600 |
| 2025-10-22 | 31.61 | $31.49 | 2830 |
| 2025-10-21 | 31.58 | $31.55 | 3337 |
| 2025-10-20 | 31.53 | $31.85 | 5300 |
| 2025-10-17 | 31.41 | $31.43 | 3832 |
| 2025-10-16 | 31.35 | $31.35 | 3300 |
| 2025-10-15 | 31.29 | $31.19 | 2600 |
| 2025-10-14 | 31.26 | $30.78 | 3100 |
| 2025-10-13 | 31.31 | $31.03 | 7900 |
| 2025-10-10 | 31.31 | $30.22 | 3500 |
| 2025-10-09 | 31.48 | $31.18 | 15224 |
| 2025-10-08 | 31.46 | $31.58 | 6600 |
| 2025-10-07 | 31.36 | $31.35 | 5141 |
| 2025-10-06 | 31.29 | $31.52 | 2500 |
| 2025-10-03 | 31.16 | $31.30 | 3633 |
| 2025-10-02 | 31.06 | $31.26 | 3937 |
| 2025-10-01 | 30.94 | $31.09 | 844 |
| 2025-09-30 | 30.84 | $30.85 | 2204 |
| 2025-09-29 | 30.77 | $30.55 | 7400 |
| 2025-09-26 | 30.74 | $30.50 | 9900 |
| 2025-09-25 | 30.72 | $30.62 | 3818 |
| 2025-09-24 | 30.67 | $30.70 | 4100 |
| 2025-09-23 | 30.59 | $30.70 | 10012 |
| 2025-09-22 | 30.50 | $30.67 | 7549 |
| 2025-09-19 | 30.39 | $30.63 | 8100 |
| 2025-09-18 | 30.26 | $30.50 | 4003 |
| 2025-09-17 | 30.14 | $30.64 | 1700 |
| 2025-09-16 | 29.97 | $30.56 | 8200 |
| 2025-09-15 | 29.79 | $30.15 | 9600 |
| 2025-09-12 | 29.66 | $30.13 | 3242 |
| 2025-09-11 | 29.51 | $30.03 | 5703 |
| 2025-09-10 | 29.35 | $29.68 | 5826 |
| 2025-09-09 | 29.25 | $29.49 | 6100 |
| 2025-09-08 | 29.16 | $29.33 | 3500 |
| 2025-09-05 | 29.09 | $29.10 | 15600 |
| 2025-09-04 | 29.06 | $28.92 | 10200 |
| 2025-09-03 | 29.06 | $28.89 | 22247 |
| 2025-09-02 | 29.06 | $28.85 | 2307 |
| 2025-08-29 | 29.07 | $28.83 | 7123 |
| 2025-08-28 | 29.08 | $28.93 | 20500 |
| 2025-08-27 | 29.07 | $28.93 | 15745 |
| 2025-08-26 | 29.06 | $29.05 | 2905 |
| 2025-08-25 | 29.02 | $29.11 | 10100 |
| 2025-08-22 | 28.96 | $29.16 | 2629 |
| 2025-08-21 | 28.88 | $28.79 | 2947 |
| 2025-08-20 | 28.86 | $28.70 | 8200 |
| 2025-08-19 | 28.85 | $28.80 | 18500 |
| 2025-08-18 | 28.82 | $28.91 | 6700 |
| 2025-08-15 | 28.76 | $28.74 | 8320 |
| 2025-08-14 | 28.72 | $28.60 | 6434 |
| 2025-08-13 | 28.71 | $29.10 | 14238 |
| 2025-08-12 | 28.58 | $28.75 | 4743 |
| 2025-08-11 | 28.51 | $28.45 | 12300 |
| 2025-08-08 | 28.48 | $28.51 | 8946 |
| 2025-08-07 | 28.44 | $28.53 | 3331 |
| 2025-08-06 | 28.39 | $28.26 | 4732 |
| 2025-08-05 | 28.38 | $28.17 | 6443 |
| 2025-08-04 | 28.38 | $28.21 | 6515 |
| 2025-08-01 | 28.38 | $27.78 | 1135 |
| 2025-07-31 | 28.46 | $28.21 | 7809 |
| 2025-07-30 | 28.46 | $28.26 | 12200 |
| 2025-07-29 | 28.45 | $28.31 | 11000 |
| 2025-07-28 | 28.43 | $28.31 | 32018 |
| 2025-07-25 | 28.40 | $28.44 | 9400 |
| 2025-07-24 | 28.34 | $28.39 | 8244 |
| 2025-07-23 | 28.27 | $28.49 | 4000 |
| 2025-07-22 | 28.17 | $28.28 | 9500 |
| 2025-07-21 | 28.09 | $28.25 | 5507 |
| 2025-07-18 | 28.00 | $28.11 | 3000 |
| 2025-07-17 | 27.93 | $28.20 | 14900 |
| 2025-07-16 | 27.83 | $28.02 | 4200 |
| 2025-07-15 | 27.74 | $27.97 | 8609 |
| 2025-07-14 | 27.65 | $27.66 | 7600 |
| 2025-07-11 | 27.60 | $27.55 | 9600 |
| 2025-07-10 | 27.57 | $27.65 | 15100 |
| 2025-07-09 | 27.51 | $27.41 | 2900 |
| 2025-07-08 | 27.49 | $27.50 | 4729 |
| 2025-07-07 | 27.45 | $27.14 | 3500 |
| 2025-07-03 | 27.47 | $27.60 | 12209 |
| 2025-07-02 | 27.40 | $27.37 | 22843 |
| 2025-07-01 | 27.37 | $27.36 | 12825 |
| 2025-06-30 | 27.32 | $27.34 | 16400 |
| 2025-06-27 | 27.27 | $27.36 | 27704 |
| 2025-06-26 | 27.21 | $27.50 | 12830 |
| 2025-06-25 | 27.11 | $27.36 | 78112 |
| 2025-06-24 | 27.02 | $27.26 | 11915 |
| 2025-06-23 | 26.93 | $26.70 | 10700 |
| 2025-06-20 | 26.94 | $26.56 | 18700 |
| 2025-06-18 | 26.98 | $26.81 | 11000 |
| 2025-06-17 | 26.98 | $26.82 | 6500 |
| 2025-06-16 | 26.97 | $26.98 | 3600 |
| 2025-06-13 | 26.92 | $26.75 | 18843 |
| 2025-06-12 | 26.92 | $27.08 | 16440 |
| 2025-06-11 | 26.83 | $27.09 | 12200 |
| 2025-06-10 | 26.73 | $27.11 | 6600 |
| 2025-06-09 | 26.61 | $26.88 | 2735 |
| 2025-06-06 | 26.52 | $26.75 | 3700 |
| 2025-06-05 | 26.44 | $26.49 | 3747 |
| 2025-06-04 | 26.39 | $26.48 | 3240 |
| 2025-06-03 | 26.34 | $26.17 | 2820 |
| 2025-06-02 | 26.35 | $26.07 | 1643 |
| 2025-05-30 | 26.37 | $26.02 | 5100 |
| 2025-05-29 | 26.41 | $26.20 | 18200 |
| 2025-05-28 | 26.41 | $26.18 | 4445 |
| 2025-05-27 | 26.42 | $26.22 | 11400 |
| 2025-05-23 | 26.42 | $26.25 | 12517 |
| 2025-05-22 | 26.41 | $26.29 | 10731 |
| 2025-05-21 | 26.38 | $26.38 | 5300 |
| 2025-05-20 | 26.33 | $26.45 | 3200 |
| 2025-05-19 | 26.26 | $26.49 | 2500 |
| 2025-05-16 | 26.16 | $26.42 | 3600 |
| 2025-05-15 | 26.06 | $26.48 | 4412 |
| 2025-05-14 | 25.93 | $26.51 | 4010 |
| 2025-05-13 | 25.77 | $26.37 | 11210 |
| 2025-05-12 | 25.61 | $26.37 | 2200 |
| 2025-05-09 | 25.43 | $25.69 | 2400 |
| 2025-05-08 | 25.35 | $25.56 | 9200 |
| 2025-05-07 | 25.30 | $25.45 | 3606 |
| 2025-05-06 | 25.25 | $25.56 | 2700 |
| 2025-05-05 | 25.18 | $25.50 | 59500 |
| 2025-05-02 | 25.10 | $25.81 | 11900 |
| 2025-05-01 | 24.95 | $25.39 | 10000 |
| 2025-04-30 | 24.86 | $25.37 | 3708 |
| 2025-04-29 | 24.76 | $25.29 | 8520 |
| 2025-04-28 | 24.66 | $25.26 | 1300 |
| 2025-04-25 | 24.56 | $25.13 | 4043 |
| 2025-04-24 | 24.47 | $25.31 | 15707 |
| 2025-04-23 | 24.32 | $24.98 | 8300 |
| 2025-04-22 | 24.23 | $24.71 | 7132 |
| 2025-04-21 | 24.18 | $24.21 | 8300 |
| 2025-04-17 | 24.22 | $24.64 | 32000 |
| 2025-04-16 | 24.19 | $24.28 | 8604 |
| 2025-04-15 | 24.24 | $24.66 | 5300 |
| 2025-04-14 | 24.21 | $24.53 | 8630 |
| 2025-04-11 | 24.21 | $24.27 | 4800 |
| 2025-04-10 | 24.26 | $23.67 | 9434 |
| 2025-04-09 | 24.46 | $24.28 | 11200 |
| 2025-04-08 | 24.56 | $22.79 | 7141 |
| 2025-04-07 | 25.00 | $22.98 | 4815 |
| 2025-04-04 | 25.46 | $23.90 | 22700 |
| 2025-04-03 | 25.81 | $25.21 | 3725 |
| 2025-04-02 | 25.94 | $25.72 | 6800 |
| 2025-04-01 | 25.99 | $25.67 | 4700 |
| 2025-03-31 | 26.05 | $25.57 | 6429 |
| 2025-03-28 | 26.14 | $25.70 | 15200 |
| 2025-03-27 | 26.21 | $26.15 | 10700 |
| 2025-03-26 | 26.21 | $25.99 | 14003 |
| 2025-03-25 | 26.23 | $26.16 | 5700 |
| 2025-03-24 | 26.23 | $26.21 | 6106 |
| 2025-03-21 | 26.21 | $26.15 | 7304 |
| 2025-03-20 | 26.19 | $26.24 | 5500 |
| 2025-03-19 | 26.16 | $26.44 | 3821 |
| 2025-03-18 | 26.08 | $26.37 | 2937 |
| 2025-03-17 | 25.99 | $26.50 | 5900 |
| 2025-03-14 | 25.87 | $26.09 | 5600 |
| 2025-03-13 | 25.81 | $25.67 | 8900 |
| 2025-03-12 | 25.83 | $25.78 | 4722 |
| 2025-03-11 | 25.83 | $25.67 | 4741 |
| 2025-03-10 | 25.85 | $25.45 | 4900 |
| 2025-03-07 | 25.92 | $25.97 | 5011 |
| 2025-03-06 | 25.90 | $25.90 | 7300 |
| 2025-03-05 | 25.88 | $26.04 | 7400 |
| 2025-03-04 | 25.83 | $25.44 | 10409 |
| 2025-03-03 | 25.89 | $25.12 | 7800 |
| 2025-02-28 | 26.03 | $25.42 | 12236 |
| 2025-02-27 | 26.13 | $25.86 | 3710 |
| 2025-02-26 | 26.16 | $26.18 | 7600 |
| 2025-02-25 | 26.11 | $26.04 | 13135 |
| 2025-02-24 | 26.09 | $25.88 | 8100 |
| 2025-02-21 | 26.10 | $26.34 | 7700 |
| 2025-02-20 | 26.01 | $26.35 | 11900 |
| 2025-02-19 | 25.90 | $26.20 | 6934 |
| 2025-02-18 | 25.80 | $26.24 | 6621 |
| 2025-02-14 | 25.67 | $26.06 | 7130 |
| 2025-02-13 | 25.57 | $25.91 | 21515 |
| 2025-02-12 | 25.47 | $25.69 | 15231 |
| 2025-02-11 | 25.41 | $25.65 | 5938 |
| 2025-02-10 | 25.34 | $25.72 | 2000 |
| 2025-02-07 | 25.25 | $25.51 | 4000 |
| 2025-02-06 | 25.18 | $25.44 | 4000 |
| 2025-02-05 | 25.12 | $25.35 | 5320 |
| 2025-02-04 | 25.07 | $25.42 | 3913 |
| 2025-02-03 | 25.00 | $25.09 | 4724 |
| 2025-01-31 | 24.98 | $25.23 | 1609 |
| 2025-01-30 | 24.93 | $25.43 | 11100 |
| 2025-01-29 | 24.84 | $25.04 | 5636 |
| 2025-01-28 | 24.81 | $25.01 | 4600 |
| 2025-01-27 | 24.78 | $24.72 | 13416 |
| 2025-01-24 | 24.81 | $25.18 | 15500 |
| 2025-01-23 | 24.75 | $25.06 | 1600 |
| 2025-01-22 | 24.70 | $25.05 | 18303 |
| 2025-01-21 | 24.65 | $24.99 | 5900 |
| 2025-01-17 | 24.61 | $24.90 | 9338 |
| 2025-01-16 | 24.58 | $24.78 | 28047 |
| 2025-01-15 | 24.57 | $24.76 | 4800 |
| 2025-01-14 | 24.57 | $24.47 | 6700 |
| 2025-01-13 | 24.63 | $24.20 | 2143 |
| 2025-01-10 | 24.76 | $24.40 | 62902 |
| 2025-01-08 | 24.87 | $24.73 | 6748 |
| 2025-01-07 | 24.93 | $24.81 | 28300 |
| 2025-01-06 | 24.98 | $25.04 | 3900 |
| 2025-01-03 | 24.99 | $25.05 | 7428 |
| 2025-01-02 | 25.01 | $24.80 | 10700 |
| 2024-12-31 | 25.08 | $24.90 | 3120 |
| 2024-12-30 | 25.14 | $24.89 | 9000 |
| 2024-12-27 | 25.22 | $25.09 | 11800 |
| 2024-12-26 | 25.27 | $25.13 | 6400 |
| 2024-12-24 | 25.31 | $25.17 | 3600 |
| 2024-12-23 | 25.36 | $25.11 | 12800 |
| 2024-12-20 | 25.43 | $24.95 | 11039 |
| 2024-12-19 | 25.54 | $25.28 | 7900 |
| 2024-12-18 | 25.61 | $25.20 | 13137 |
| 2024-12-17 | 25.70 | $25.66 | 7200 |
| 2024-12-16 | 25.71 | $25.71 | 8900 |
| 2024-12-13 | 25.71 | $25.84 | 23200 |
| 2024-12-12 | 25.68 | $25.81 | 6900 |
| 2024-12-11 | 25.65 | $25.91 | 7200 |
| 2024-12-10 | 25.60 | $25.76 | 8000 |
| 2024-12-09 | 25.58 | $26.24 | 9639 |
| 2024-12-06 | 25.44 | $25.70 | 5400 |
| 2024-12-05 | 25.40 | $25.68 | 13000 |
| 2024-12-04 | 25.36 | $25.51 | 10300 |
| 2024-12-03 | 25.35 | $25.62 | 5400 |
| 2024-12-02 | 25.32 | $25.60 | 4033 |
| 2024-11-29 | 25.29 | $25.38 | 3315 |
| 2024-11-27 | 25.30 | $25.30 | 15442 |
| 2024-11-26 | 25.32 | $25.19 | 7900 |
| 2024-11-25 | 25.38 | $25.40 | 13200 |
| 2024-11-22 | 25.41 | $25.39 | 4849 |
| 2024-11-21 | 25.44 | $25.37 | 10021 |
| 2024-11-20 | 25.48 | $25.37 | 6900 |
| 2024-11-19 | 25.53 | $25.44 | 7900 |
| 2024-11-18 | 25.58 | $25.37 | 14240 |
| 2024-11-15 | 25.65 | $25.11 | 7612 |
| 2024-11-14 | 25.78 | $25.22 | 12100 |
| 2024-11-13 | 25.92 | $25.33 | 22100 |
| 2024-11-12 | 26.05 | $25.50 | 11800 |
| 2024-11-11 | 26.17 | $25.98 | 11900 |
| 2024-11-08 | 26.21 | $26.04 | 17640 |
| 2024-11-07 | 26.24 | $26.50 | 8501 |
| 2024-11-06 | 26.18 | $26.06 | 4300 |
| 2024-11-05 | 26.20 | $26.25 | 2020 |
| 2024-11-04 | 26.19 | $26.01 | 2600 |
| 2024-11-01 | 26.22 | $25.96 | 3600 |
| 2024-10-31 | 26.27 | $25.88 | 3000 |
| 2024-10-30 | 26.34 | $25.93 | 3900 |
| 2024-10-29 | 26.42 | $26.16 | 2700 |
| 2024-10-28 | 26.45 | $26.27 | 10800 |
| 2024-10-25 | 26.47 | $26.04 | 3500 |
| 2024-10-24 | 26.54 | $26.09 | 3332 |
| 2024-10-23 | 26.61 | $26.08 | 6400 |
| 2024-10-22 | 26.68 | $26.31 | 12600 |
| 2024-10-21 | 26.72 | $26.46 | 3430 |
| 2024-10-18 | 26.74 | $26.47 | 5113 |
| 2024-10-17 | 26.75 | $26.32 | 5700 |
| 2024-10-16 | 26.79 | $26.23 | 7600 |
| 2024-10-15 | 26.86 | $26.10 | 29028 |
| 2024-10-14 | 26.96 | $26.70 | 47600 |
| 2024-10-11 | 26.94 | $26.86 | 5200 |
| 2024-10-10 | 26.89 | $26.65 | 27000 |
| 2024-10-09 | 26.87 | $26.52 | 8802 |
| 2024-10-08 | 26.87 | $26.68 | 11000 |
| 2024-10-07 | 26.83 | $27.32 | 4544 |
| 2024-10-04 | 26.65 | $27.12 | 8633 |
| 2024-10-03 | 26.47 | $26.89 | 9503 |
| 2024-10-02 | 26.31 | $26.93 | 8514 |
| 2024-10-01 | 26.12 | $26.54 | 14736 |
| 2024-09-30 | 25.97 | $26.32 | 6444 |
| 2024-09-27 | 25.85 | $26.69 | 2100 |
| 2024-09-26 | 25.62 | $26.82 | 13300 |
| 2024-09-25 | 25.33 | $25.94 | 2603 |
| 2024-09-24 | 25.17 | $26.26 | 9711 |
| 2024-09-23 | 24.93 | $25.36 | 8506 |
| 2024-09-20 | 24.83 | $25.19 | 5900 |
| 2024-09-19 | 24.75 | $25.20 | 2635 |
| 2024-09-18 | 24.65 | $24.73 | 4102 |
| 2024-09-17 | 24.64 | $24.77 | 5921 |
| 2024-09-16 | 24.62 | $24.68 | 11816 |
| 2024-09-13 | 24.62 | $24.65 | 6100 |
| 2024-09-12 | 24.62 | $24.71 | 4016 |
| 2024-09-11 | 24.62 | $24.52 | 3300 |
| 2024-09-10 | 24.65 | $24.49 | 4711 |
| 2024-09-09 | 24.69 | $24.54 | 6700 |
| 2024-09-06 | 24.73 | $24.22 | 3417 |
| 2024-09-05 | 24.84 | $24.60 | 8700 |
| 2024-09-04 | 24.89 | $24.69 | 6400 |
| 2024-09-03 | 24.93 | $24.56 | 6920 |
| 2024-08-30 | 25.00 | $25.08 | 4331 |
| 2024-08-29 | 24.98 | $25.05 | 4700 |
| 2024-08-28 | 24.96 | $24.97 | 21600 |
| 2024-08-27 | 24.95 | $25.06 | 17200 |
| 2024-08-26 | 24.92 | $24.99 | 11635 |
| 2024-08-23 | 24.89 | $25.17 | 5721 |
| 2024-08-22 | 24.83 | $24.91 | 10400 |
| 2024-08-21 | 24.81 | $25.16 | 95108 |
| 2024-08-20 | 24.74 | $24.94 | 5700 |
| 2024-08-19 | 24.70 | $25.16 | 1100 |
| 2024-08-16 | 24.61 | $25.10 | 2300 |
| 2024-08-15 | 24.52 | $24.91 | 5618 |
| 2024-08-14 | 24.45 | $24.63 | 9100 |
| 2024-08-13 | 24.43 | $24.83 | 4814 |
| 2024-08-12 | 24.37 | $24.59 | 3346 |
| 2024-08-09 | 24.35 | $24.49 | 1800 |
| 2024-08-08 | 24.35 | $24.39 | 2210 |
| 2024-08-07 | 24.37 | $23.99 | 7835 |
| 2024-08-06 | 24.48 | $23.86 | 6400 |
| 2024-08-05 | 24.64 | $23.66 | 7800 |
| 2024-08-02 | 24.86 | $24.31 | 10922 |
| 2024-08-01 | 24.99 | $24.72 | 6018 |
| 2024-07-31 | 25.05 | $25.27 | 16300 |
| 2024-07-30 | 25.00 | $24.75 | 2800 |
| 2024-07-29 | 25.06 | $24.92 | 3700 |
| 2024-07-26 | 25.09 | $24.93 | 119023 |
| 2024-07-25 | 25.12 | $24.64 | 132000 |
| 2024-07-24 | 25.21 | $24.61 | 10336 |
| 2024-07-23 | 25.33 | $24.95 | 27300 |
| 2024-07-22 | 25.40 | $25.10 | 7208 |
| 2024-07-19 | 25.44 | $24.92 | 2031 |
| 2024-07-18 | 25.52 | $25.15 | 7835 |
| 2024-07-17 | 25.58 | $25.30 | 15742 |
| 2024-07-16 | 25.60 | $25.69 | 5718 |
| 2024-07-15 | 25.55 | $25.58 | 2741 |
| 2024-07-12 | 25.50 | $25.82 | 5600 |
| 2024-07-11 | 25.40 | $25.67 | 19513 |
| 2024-07-10 | 25.31 | $25.60 | 6900 |
| 2024-07-09 | 25.23 | $25.46 | 8600 |
| 2024-07-08 | 25.15 | $25.40 | 7800 |
| 2024-07-05 | 25.08 | $25.33 | 7036 |
| 2024-07-03 | 25.01 | $25.31 | 7000 |
| 2024-07-02 | 24.93 | $24.90 | 8700 |
| 2024-07-01 | 24.92 | $24.91 | 8000 |
| 2024-06-28 | 24.91 | $24.80 | 12005 |
| 2024-06-27 | 24.91 | $24.81 | 15000 |
| 2024-06-26 | 24.92 | $24.84 | 14800 |
| 2024-06-25 | 24.92 | $24.80 | 4336 |
| 2024-06-24 | 24.93 | $24.84 | 13019 |
| 2024-06-21 | 24.93 | $24.92 | 4000 |
| 2024-06-20 | 24.91 | $25.13 | 4500 |
| 2024-06-18 | 24.85 | $25.16 | 12800 |
| 2024-06-17 | 24.77 | $24.97 | 5742 |
| 2024-06-14 | 24.71 | $24.84 | 10800 |
| 2024-06-13 | 24.67 | $24.69 | 4909 |
| 2024-06-12 | 24.66 | $24.72 | 17601 |
| 2024-06-11 | 24.64 | $24.52 | 4505 |
| 2024-06-10 | 24.65 | $24.69 | 4200 |
| 2024-06-07 | 24.63 | $24.50 | 3000 |
| 2024-06-06 | 24.65 | $24.62 | 4022 |
| 2024-06-05 | 24.65 | $24.56 | 19713 |
| 2024-06-04 | 24.65 | $24.17 | 7100 |
| 2024-06-03 | 24.74 | $24.34 | 8300 |
| 2024-05-31 | 24.81 | $24.21 | 17542 |
| 2024-05-30 | 24.91 | $24.45 | 9340 |
| 2024-05-29 | 24.98 | $24.51 | 7200 |
| 2024-05-28 | 25.05 | $24.86 | 8000 |
| 2024-05-24 | 25.05 | $24.87 | 6128 |
| 2024-05-23 | 25.04 | $24.76 | 83300 |
| 2024-05-22 | 25.06 | $24.93 | 14700 |
| 2024-05-21 | 25.04 | $25.02 | 13830 |
| 2024-05-20 | 24.99 | $25.12 | 15202 |
| 2024-05-17 | 24.92 | $25.20 | 7205 |
| 2024-05-16 | 24.81 | $25.12 | 278927 |
| 2024-05-15 | 24.70 | $25.07 | 4200 |
| 2024-05-14 | 24.58 | $24.85 | 12222 |
| 2024-05-13 | 24.49 | $24.76 | 8500 |
| 2024-05-10 | 24.40 | $24.58 | 31803 |
| 2024-05-09 | 24.33 | $24.49 | 30218 |
| 2024-05-08 | 24.27 | $24.42 | 15115 |
| 2024-05-07 | 24.21 | $24.45 | 8513 |
| 2024-05-06 | 24.14 | $24.52 | 27300 |
| 2024-05-03 | 24.04 | $24.52 | 28247 |
| 2024-05-02 | 23.92 | $24.40 | 41422 |
| 2024-05-01 | 23.80 | $23.96 | 53714 |
| 2024-04-30 | 23.76 | $23.90 | 26000 |
| 2024-04-29 | 23.73 | $24.15 | 53000 |
| 2024-04-26 | 23.64 | $23.96 | 67100 |
| 2024-04-25 | 23.57 | $23.74 | 24300 |
| 2024-04-24 | 23.54 | $23.72 | 95219 |
| 2024-04-23 | 23.51 | $23.57 | 108841 |
| 2024-04-22 | 23.50 | $23.41 | 59932 |
| 2024-04-19 | 23.53 | $23.11 | 288900 |
| 2024-04-18 | 23.62 | $23.22 | 117613 |
| 2024-04-17 | 23.71 | $23.08 | 418800 |
| 2024-04-16 | 23.84 | $23.18 | 33127 |
| 2024-04-15 | 23.97 | $23.46 | 9508 |
| 2024-04-12 | 24.07 | $23.52 | 151742 |
| 2024-04-11 | 24.16 | $24.17 | 8000 |
| 2024-04-10 | 24.13 | $23.99 | 16618 |
| 2024-04-09 | 24.13 | $24.19 | 31900 |
| 2024-04-08 | 24.09 | $24.15 | 9700 |
| 2024-04-05 | 24.05 | $24.03 | 5900 |
| 2024-04-04 | 24.02 | $23.93 | 10725 |
| 2024-04-03 | 24.02 | $23.98 | 9515 |
| 2024-04-02 | 24.00 | $24.09 | 26700 |
| 2024-04-01 | 23.95 | $24.04 | 7304 |
| 2024-03-28 | 23.90 | $23.92 | 7220 |
| 2024-03-27 | 23.87 | $23.80 | 3805 |
| 2024-03-26 | 23.85 | $23.81 | 8110 |
| 2024-03-25 | 23.84 | $23.72 | 4000 |
| 2024-03-22 | 23.83 | $23.87 | 9532 |
| 2024-03-21 | 23.79 | $23.92 | 18101 |
| 2024-03-20 | 23.74 | $23.78 | 10700 |
| 2024-03-19 | 23.70 | $23.55 | 8400 |
| 2024-03-18 | 23.71 | $23.55 | 10900 |
| 2024-03-15 | 23.71 | $23.56 | 4300 |
| 2024-03-14 | 23.71 | $23.60 | 9114 |
| 2024-03-13 | 23.70 | $23.77 | 4000 |
| 2024-03-12 | 23.65 | $23.86 | 16700 |
| 2024-03-11 | 23.58 | $23.56 | 6200 |
| 2024-03-08 | 23.55 | $23.63 | 5401 |
| 2024-03-07 | 23.50 | $23.58 | 13826 |
| 2024-03-06 | 23.46 | $23.53 | 14832 |
| 2024-03-05 | 23.41 | $23.26 | 9600 |
| 2024-03-04 | 23.42 | $23.45 | 20434 |
| 2024-03-01 | 23.38 | $23.45 | 5101 |
| 2024-02-29 | 23.34 | $23.19 | 7048 |
| 2024-02-28 | 23.34 | $23.22 | 20000 |
| 2024-02-27 | 23.34 | $23.44 | 13300 |
| 2024-02-26 | 23.28 | $23.40 | 10349 |
| 2024-02-23 | 23.23 | $23.46 | 11448 |
| 2024-02-22 | 23.15 | $23.46 | 10500 |
| 2024-02-21 | 23.06 | $23.25 | 5902 |
| 2024-02-20 | 22.99 | $23.24 | 14744 |
| 2024-02-16 | 22.92 | $23.17 | 4900 |
| 2024-02-15 | 22.85 | $23.07 | 20608 |
| 2024-02-14 | 22.78 | $23.03 | 11100 |
| 2024-02-13 | 22.72 | $22.67 | 6035 |
| 2024-02-12 | 22.72 | $23.05 | 9010 |
| 2024-02-09 | 22.64 | $22.84 | 11219 |
| 2024-02-08 | 22.59 | $22.81 | 6500 |
| 2024-02-07 | 22.54 | $22.91 | 5012 |
| 2024-02-06 | 22.46 | $22.87 | 79900 |
| 2024-02-05 | 22.37 | $22.54 | 8549 |
| 2024-02-02 | 22.34 | $22.36 | 9400 |
| 2024-02-01 | 22.35 | $22.44 | 16331 |
| 2024-01-31 | 22.34 | $22.20 | 5600 |
| 2024-01-30 | 22.38 | $22.27 | 10000 |
| 2024-01-29 | 22.41 | $22.50 | 14800 |
| 2024-01-26 | 22.39 | $22.59 | 8319 |
| 2024-01-25 | 22.36 | $22.47 | 42400 |
| 2024-01-24 | 22.34 | $22.45 | 18200 |
| 2024-01-23 | 22.33 | $22.32 | 4200 |
| 2024-01-22 | 22.35 | $22.11 | 7700 |
| 2024-01-19 | 22.41 | $22.26 | 10200 |
| 2024-01-18 | 22.45 | $22.10 | 12800 |
| 2024-01-17 | 22.53 | $21.97 | 22400 |
| 2024-01-16 | 22.65 | $22.32 | 22300 |
| 2024-01-12 | 22.72 | $22.66 | 9123 |
| 2024-01-11 | 22.73 | $22.55 | 10815 |
| 2024-01-10 | 22.76 | $22.48 | 17800 |
| 2024-01-09 | 22.81 | $22.47 | 33906 |
| 2024-01-08 | 22.87 | $22.77 | 8400 |
| 2024-01-05 | 22.87 | $22.72 | 10900 |
| 2024-01-04 | 22.89 | $22.82 | 12400 |
| 2024-01-03 | 22.88 | $22.83 | 25800 |
| 2024-01-02 | 22.87 | $22.84 | 5900 |
| 2023-12-29 | 22.86 | $23.07 | 4100 |
| 2023-12-28 | 22.80 | $23.05 | 3045 |
| 2023-12-27 | 22.73 | $22.85 | 15120 |
| 2023-12-26 | 22.68 | $22.71 | 10527 |
| 2023-12-22 | 22.67 | $22.63 | 53100 |
| 2023-12-21 | 22.66 | $22.78 | 15435 |
| 2023-12-20 | 22.62 | $22.37 | 20420 |
| 2023-12-19 | 22.66 | $22.67 | 12214 |
| 2023-12-18 | 22.64 | $22.55 | 10700 |
| 2023-12-15 | 22.65 | $22.46 | 12000 |
| 2023-12-14 | 22.67 | $22.90 | 15307 |
| 2023-12-13 | 22.60 | $22.62 | 15840 |
| 2023-12-12 | 22.59 | $22.52 | 15423 |
| 2023-12-11 | 22.58 | $22.54 | 5843 |
| 2023-12-08 | 22.58 | $22.41 | 7300 |
| 2023-12-07 | 22.60 | $22.49 | 8900 |
| 2023-12-06 | 22.60 | $22.38 | 16900 |
| 2023-12-05 | 22.63 | $22.42 | 24841 |
| 2023-12-04 | 22.65 | $22.51 | 20620 |
| 2023-12-01 | 22.65 | $22.64 | 10712 |
| 2023-11-30 | 22.63 | $22.69 | 23016 |
| 2023-11-29 | 22.59 | $22.48 | 10408 |
| 2023-11-28 | 22.59 | $22.60 | 6600 |
| 2023-11-27 | 22.56 | $22.46 | 11729 |
| 2023-11-24 | 22.55 | $22.58 | 1600 |
| 2023-11-22 | 22.52 | $22.58 | 24047 |
| 2023-11-21 | 22.47 | $22.57 | 15400 |
| 2023-11-20 | 22.43 | $22.77 | 12200 |
| 2023-11-17 | 22.33 | $22.51 | 9715 |
| 2023-11-16 | 22.27 | $22.49 | 12800 |
| 2023-11-15 | 22.21 | $22.79 | 2900 |
| 2023-11-14 | 22.07 | $22.56 | 5000 |
| 2023-11-13 | 21.95 | $22.15 | 17139 |
| 2023-11-10 | 21.90 | $22.13 | 18400 |
| 2023-11-09 | 21.85 | $21.97 | 9709 |
| 2023-11-08 | 21.83 | $22.13 | 29302 |
| 2023-11-07 | 21.76 | $22.26 | 11700 |
| 2023-11-06 | 21.66 | $22.20 | 23400 |
| 2023-11-03 | 21.56 | $22.24 | 36800 |
| 2023-11-02 | 21.43 | $21.91 | 128900 |
| 2023-11-01 | 21.35 | $21.54 | 19900 |
| 2023-10-31 | 21.34 | $21.34 | 34819 |
| 2023-10-30 | 21.37 | $21.34 | 15300 |
| 2023-10-27 | 21.41 | $21.18 | 6408 |
| 2023-10-26 | 21.49 | $21.23 | 154024 |
| 2023-10-25 | 21.57 | $21.38 | 4900 |
| 2023-10-24 | 21.64 | $21.60 | 5500 |
| 2023-10-23 | 21.67 | $21.32 | 8627 |
| 2023-10-20 | 21.76 | $21.40 | 12434 |
| 2023-10-19 | 21.86 | $21.71 | 5714 |
| 2023-10-18 | 21.91 | $21.79 | 9523 |
| 2023-10-17 | 21.94 | $22.15 | 6100 |
| 2023-10-16 | 21.91 | $22.17 | 15300 |
| 2023-10-13 | 21.87 | $21.96 | 10630 |
| 2023-10-12 | 21.86 | $22.10 | 5810 |
| 2023-10-11 | 21.83 | $22.27 | 4800 |
| 2023-10-10 | 21.76 | $22.15 | 139800 |
| 2023-10-09 | 21.70 | $21.82 | 3200 |
| 2023-10-06 | 21.71 | $21.87 | 6644 |
| 2023-10-05 | 21.70 | $21.63 | 10700 |
| 2023-10-04 | 21.75 | $21.59 | 8824 |
| 2023-10-03 | 21.82 | $21.52 | 3412 |
| 2023-10-02 | 21.91 | $21.90 | 6044 |
| 2023-09-29 | 21.94 | $21.93 | 12800 |
| 2023-09-28 | 21.97 | $21.85 | 6640 |
| 2023-09-27 | 22.02 | $21.89 | 5900 |
| 2023-09-26 | 22.07 | $21.75 | 11600 |
| 2023-09-25 | 22.16 | $22.01 | 11200 |
| 2023-09-22 | 22.21 | $22.11 | 3700 |
| 2023-09-21 | 22.25 | $21.79 | 58900 |
| 2023-09-20 | 22.37 | $22.28 | 15600 |
| 2023-09-19 | 22.39 | $22.18 | 71400 |
| 2023-09-18 | 22.45 | $22.46 | 9000 |
| 2023-09-15 | 22.46 | $22.51 | 7109 |
| 2023-09-14 | 22.46 | $22.65 | 6325 |
| 2023-09-13 | 22.42 | $22.42 | 4735 |
| 2023-09-12 | 22.44 | $22.50 | 2300 |
| 2023-09-11 | 22.43 | $22.51 | 7405 |
| 2023-09-08 | 22.43 | $22.36 | 6100 |
| 2023-09-07 | 22.46 | $22.33 | 7311 |
| 2023-09-06 | 22.50 | $22.59 | 3126 |
| 2023-09-05 | 22.49 | $22.68 | 4000 |
| 2023-09-01 | 22.46 | $22.77 | 7500 |
| 2023-08-31 | 22.41 | $22.47 | 10100 |
| 2023-08-30 | 22.41 | $22.70 | 7938 |
| 2023-08-29 | 22.37 | $22.75 | 9006 |
| 2023-08-28 | 22.31 | $22.49 | 10615 |
| 2023-08-25 | 22.30 | $22.18 | 12900 |
| 2023-08-24 | 22.35 | $22.30 | 4747 |
| 2023-08-23 | 22.39 | $22.40 | 9133 |
| 2023-08-22 | 22.41 | $22.14 | 3000 |
| 2023-08-21 | 22.49 | $22.09 | 10729 |
| 2023-08-18 | 22.60 | $22.08 | 7700 |
| 2023-08-17 | 22.73 | $22.32 | 11300 |
| 2023-08-16 | 22.83 | $22.33 | 5600 |
| 2023-08-15 | 22.94 | $22.47 | 7233 |
| 2023-08-14 | 23.04 | $22.67 | 14817 |
| 2023-08-11 | 23.11 | $22.72 | 3645 |
| 2023-08-10 | 23.19 | $23.01 | 8102 |
| 2023-08-09 | 23.22 | $23.00 | 6900 |
| 2023-08-08 | 23.25 | $22.90 | 5300 |
| 2023-08-07 | 23.31 | $23.15 | 15319 |
| 2023-08-04 | 23.32 | $23.13 | 12800 |
| 2023-08-03 | 23.34 | $23.16 | 8429 |
| 2023-08-02 | 23.36 | $22.95 | 35544 |
| 2023-08-01 | 23.42 | $23.55 | 5800 |
| 2023-07-31 | 23.36 | $23.70 | 13700 |
| 2023-07-28 | 23.26 | $23.63 | 5700 |
| 2023-07-27 | 23.16 | $23.15 | 40000 |
| 2023-07-26 | 23.14 | $23.42 | 4500 |
| 2023-07-25 | 23.06 | $23.28 | 6600 |
| 2023-07-24 | 22.99 | $23.15 | 7946 |
| 2023-07-21 | 22.94 | $22.92 | 6800 |
| 2023-07-20 | 22.94 | $22.80 | 11731 |
| 2023-07-19 | 22.95 | $22.99 | 4722 |
| 2023-07-18 | 22.93 | $23.03 | 4800 |
| 2023-07-17 | 22.89 | $23.16 | 17734 |
| 2023-07-14 | 22.82 | $23.15 | 19736 |
| 2023-07-13 | 22.74 | $23.15 | 9337 |
| 2023-07-12 | 22.65 | $22.91 | 6337 |
| 2023-07-11 | 22.59 | $22.68 | 7147 |
| 2023-07-10 | 22.58 | $22.44 | 8018 |
| 2023-07-07 | 22.61 | $22.49 | 7613 |
| 2023-07-06 | 22.63 | $22.33 | 13736 |
| 2023-07-05 | 22.69 | $22.70 | 6600 |
| 2023-07-03 | 22.69 | $22.72 | 5843 |
| 2023-06-30 | 22.67 | $22.60 | 13423 |
| 2023-06-29 | 22.69 | $22.38 | 6908 |
| 2023-06-28 | 22.75 | $22.51 | 8423 |
| 2023-06-27 | 22.79 | $22.61 | 8927 |
| 2023-06-26 | 22.81 | $22.33 | 8700 |
| 2023-06-23 | 22.90 | $22.19 | 6223 |
| 2023-06-22 | 23.03 | $22.79 | 7300 |
| 2023-06-21 | 23.06 | $22.78 | 10100 |
| 2023-06-20 | 23.09 | $23.02 | 12245 |
| 2023-06-16 | 23.07 | $23.35 | 4307 |
| 2023-06-15 | 22.98 | $23.34 | 7900 |
| 2023-06-14 | 22.87 | $23.19 | 3300 |
| 2023-06-13 | 22.78 | $23.10 | 7000 |
| 2023-06-12 | 22.69 | $22.93 | 11000 |
| 2023-06-09 | 22.62 | $22.89 | 10303 |
| 2023-06-08 | 22.55 | $22.76 | 19400 |
| 2023-06-07 | 22.49 | $22.71 | 4805 |
| 2023-06-06 | 22.44 | $22.75 | 9603 |
| 2023-06-05 | 22.36 | $22.59 | 15384 |
| 2023-06-02 | 22.31 | $22.67 | 34403 |
| 2023-06-01 | 22.23 | $22.28 | 5000 |
| 2023-05-31 | 22.22 | $22.07 | 6730 |
| 2023-05-30 | 22.26 | $22.06 | 15311 |
| 2023-05-26 | 22.30 | $22.32 | 11700 |
| 2023-05-25 | 22.30 | $22.11 | 9438 |
| 2023-05-24 | 22.33 | $22.09 | 12700 |
| 2023-05-23 | 22.38 | $22.26 | 6300 |
| 2023-05-22 | 22.40 | $22.54 | 5800 |
| 2023-05-19 | 22.36 | $22.31 | 7647 |
| 2023-05-18 | 22.37 | $22.40 | 10200 |
| 2023-05-17 | 22.36 | $22.52 | 8642 |
| 2023-05-16 | 22.32 | $22.28 | 15500 |
| 2023-05-15 | 22.32 | $22.48 | 5400 |
| 2023-05-12 | 22.28 | $22.09 | 12910 |
| 2023-05-11 | 22.32 | $22.28 | 7300 |
| 2023-05-10 | 22.32 | $22.30 | 6300 |
| 2023-05-09 | 22.32 | $22.35 | 6700 |
| 2023-05-08 | 22.31 | $22.48 | 5442 |
| 2023-05-05 | 22.27 | $22.50 | 16500 |
| 2023-05-04 | 22.22 | $22.17 | 15600 |
| 2023-05-03 | 22.22 | $22.01 | 16911 |
| 2023-05-02 | 22.27 | $22.11 | 19302 |
| 2023-05-01 | 22.30 | $22.23 | 42000 |
| 2023-04-28 | 22.31 | $22.42 | 26900 |
| 2023-04-27 | 22.28 | $22.30 | 42718 |
| 2023-04-26 | 22.27 | $22.07 | 158321 |
| 2023-04-25 | 22.30 | $21.90 | 144818 |
| 2023-04-24 | 22.38 | $22.16 | 10700 |
| 2023-04-21 | 22.42 | $22.22 | 12200 |
| 2023-04-20 | 22.45 | $22.30 | 13101 |
| 2023-04-19 | 22.46 | $22.44 | 15400 |
| 2023-04-18 | 22.45 | $22.66 | 27000 |
| 2023-04-17 | 22.38 | $22.61 | 77109 |
| 2023-04-14 | 22.32 | $22.47 | 3400 |
| 2023-04-13 | 22.28 | $22.47 | 11131 |
| 2023-04-12 | 22.22 | $22.25 | 11700 |
| 2023-04-11 | 22.21 | $22.44 | 14200 |
| 2023-04-10 | 22.15 | $22.28 | 9800 |
| 2023-04-06 | 22.12 | $22.27 | 9100 |
| 2023-04-05 | 22.08 | $22.20 | 18900 |
| 2023-04-04 | 22.06 | $22.39 | 16500 |
| 2023-04-03 | 21.98 | $22.40 | 40622 |
| 2023-03-31 | 21.90 | $22.30 | 6108 |
| 2023-03-30 | 21.82 | $22.33 | 3030 |
| 2023-03-29 | 21.72 | $22.16 | 8800 |
| 2023-03-28 | 21.64 | $22.06 | 5800 |
| 2023-03-27 | 21.58 | $21.77 | 16513 |
| 2023-03-24 | 21.56 | $21.88 | 9649 |
| 2023-03-23 | 21.52 | $21.99 | 23401 |
| 2023-03-22 | 21.46 | $21.64 | 11700 |
| 2023-03-21 | 21.46 | $21.59 | 25217 |
| 2023-03-20 | 21.47 | $21.46 | 9340 |
| 2023-03-17 | 21.51 | $21.41 | 12000 |
| 2023-03-16 | 21.57 | $21.48 | 22600 |
| 2023-03-15 | 21.63 | $21.31 | 12400 |
| 2023-03-14 | 21.73 | $21.52 | 24136 |
| 2023-03-13 | 21.81 | $21.51 | 18500 |
| 2023-03-10 | 21.91 | $21.57 | 17824 |
| 2023-03-09 | 22.01 | $21.68 | 9715 |
| 2023-03-08 | 22.10 | $22.15 | 17500 |
| 2023-03-07 | 22.11 | $22.00 | 13600 |
| 2023-03-06 | 22.16 | $22.40 | 5042 |
| 2023-03-03 | 22.13 | $22.33 | 32800 |
| 2023-03-02 | 22.11 | $22.22 | 15225 |
| 2023-03-01 | 22.11 | $22.19 | 36200 |
| 2023-02-28 | 22.12 | $21.73 | 8800 |
| 2023-02-27 | 22.23 | $21.86 | 16000 |
| 2023-02-24 | 22.33 | $21.74 | 28000 |
| 2023-02-23 | 22.48 | $22.21 | 13000 |
| 2023-02-22 | 22.55 | $22.05 | 6849 |
| 2023-02-21 | 22.66 | $22.22 | 8741 |
| 2023-02-17 | 22.76 | $22.40 | 4400 |
| 2023-02-16 | 22.83 | $22.67 | 23413 |
| 2023-02-15 | 22.86 | $22.55 | 7400 |
| 2023-02-14 | 22.92 | $22.69 | 11500 |
| 2023-02-13 | 22.96 | $22.73 | 32400 |
| 2023-02-10 | 23.00 | $22.56 | 40105 |
| 2023-02-09 | 23.08 | $22.78 | 16000 |
| 2023-02-08 | 23.12 | $22.69 | 15223 |
| 2023-02-07 | 23.19 | $22.75 | 6200 |
| 2023-02-06 | 23.25 | $22.63 | 6732 |
| 2023-02-03 | 23.35 | $22.84 | 2600 |
| 2023-02-02 | 23.41 | $23.08 | 6700 |
| 2023-02-01 | 23.44 | $23.24 | 4600 |
| 2023-01-31 | 23.43 | $23.03 | 8300 |
| 2023-01-30 | 23.47 | $23.16 | 12647 |
| 2023-01-27 | 23.47 | $23.54 | 10330 |
| 2023-01-26 | 23.40 | $23.66 | 8107 |
| 2023-01-25 | 23.29 | $23.42 | 10500 |
| 2023-01-24 | 23.20 | $23.43 | 39045 |
| 2023-01-23 | 23.10 | $23.53 | 4100 |
| 2023-01-20 | 22.96 | $23.26 | 8530 |
| 2023-01-19 | 22.85 | $23.00 | 105138 |
| 2023-01-18 | 22.78 | $22.75 | 48300 |
| 2023-01-17 | 22.74 | $22.97 | 7713 |
| 2023-01-13 | 22.65 | $23.03 | 4040 |
| 2023-01-12 | 22.53 | $22.86 | 7400 |
| 2023-01-11 | 22.42 | $22.88 | 4900 |
| 2023-01-10 | 22.29 | $22.82 | 8700 |
| 2023-01-09 | 22.16 | $22.63 | 15402 |
| 2023-01-06 | 22.04 | $22.56 | 6300 |
| 2023-01-05 | 21.91 | $22.25 | 2600 |
| 2023-01-04 | 21.83 | $22.32 | 5522 |
| 2023-01-03 | 21.72 | $21.80 | 6800 |
| 2022-12-30 | 21.70 | $21.42 | 34125 |
| 2022-12-29 | 21.76 | $21.75 | 46946 |
| 2022-12-28 | 21.76 | $21.45 | 12000 |
| 2022-12-27 | 21.82 | $21.77 | 12324 |
| 2022-12-23 | 21.83 | $21.49 | 57224 |
| 2022-12-22 | 21.89 | $21.48 | 12700 |
| 2022-12-21 | 21.97 | $21.73 | 23119 |
| 2022-12-20 | 22.00 | $21.43 | 24200 |
| 2022-12-19 | 22.10 | $21.54 | 20300 |
| 2022-12-16 | 22.20 | $21.55 | 21500 |
| 2022-12-15 | 22.30 | $21.86 | 4600 |
| 2022-12-14 | 22.36 | $22.25 | 7300 |
| 2022-12-13 | 22.34 | $22.22 | 9113 |
| 2022-12-12 | 22.32 | $22.15 | 15422 |
| 2022-12-09 | 22.31 | $22.22 | 7022 |
| 2022-12-08 | 22.29 | $22.30 | 7500 |
| 2022-12-07 | 22.24 | $22.10 | 6600 |
| 2022-12-06 | 22.22 | $22.25 | 9516 |
| 2022-12-05 | 22.16 | $22.20 | 21600 |
| 2022-12-02 | 22.10 | $22.45 | 32334 |
| 2022-12-01 | 21.98 | $22.38 | 9900 |
| 2022-11-30 | 21.85 | $22.48 | 15230 |
| 2022-11-29 | 21.68 | $21.81 | 13200 |
| 2022-11-28 | 21.62 | $21.44 | 27146 |
| 2022-11-25 | 21.63 | $21.59 | 4349 |
| 2022-11-23 | 21.60 | $21.63 | 7136 |
| 2022-11-22 | 21.56 | $21.59 | 7700 |
| 2022-11-21 | 21.52 | $21.46 | 7408 |
| 2022-11-18 | 21.50 | $21.75 | 13700 |
| 2022-11-17 | 21.41 | $21.89 | 10100 |
| 2022-11-16 | 21.28 | $21.76 | 15826 |
| 2022-11-15 | 21.15 | $22.07 | 27200 |
| 2022-11-14 | 20.94 | $21.62 | 5800 |
| 2022-11-11 | 20.78 | $21.75 | 4900 |
| 2022-11-10 | 20.58 | $21.32 | 24519 |
| 2022-11-09 | 20.43 | $20.67 | 9842 |
| 2022-11-08 | 20.39 | $21.06 | 27121 |
| 2022-11-07 | 20.27 | $20.98 | 6400 |
| 2022-11-04 | 20.15 | $20.90 | 14307 |
| 2022-11-03 | 20.02 | $20.22 | 34934 |
| 2022-11-02 | 20.02 | $20.14 | 11600 |
| 2022-11-01 | 20.04 | $20.36 | 13123 |
| 2022-10-31 | 20.02 | $20.06 | 16138 |
| 2022-10-28 | 20.06 | $20.09 | 13204 |
| 2022-10-27 | 20.11 | $20.19 | 19917 |
| 2022-10-26 | 20.14 | $20.33 | 15000 |
| 2022-10-25 | 20.15 | $20.09 | 22009 |
| 2022-10-24 | 20.22 | $20.00 | 19931 |
| 2022-10-21 | 20.32 | $20.64 | 32409 |
| 2022-10-20 | 20.30 | $20.45 | 26200 |
| 2022-10-19 | 20.33 | $20.31 | 17122 |
| 2022-10-18 | 20.38 | $20.63 | 22015 |
| 2022-10-17 | 20.39 | $20.63 | 24300 |
| 2022-10-14 | 20.39 | $20.11 | 20600 |
| 2022-10-13 | 20.51 | $20.42 | 23800 |
| 2022-10-12 | 20.59 | $20.31 | 16300 |
| 2022-10-11 | 20.71 | $20.32 | 56100 |
| 2022-10-10 | 20.84 | $20.62 | 28533 |
| 2022-10-07 | 20.94 | $20.92 | 25444 |
| 2022-10-06 | 20.99 | $21.28 | 15200 |
| 2022-10-05 | 20.97 | $21.39 | 48923 |
| 2022-10-04 | 20.93 | $21.34 | 10400 |
| 2022-10-03 | 20.90 | $20.79 | 16835 |
| 2022-09-30 | 20.98 | $20.58 | 336128 |
| 2022-09-29 | 21.12 | $20.70 | 55319 |
| 2022-09-28 | 21.27 | $21.14 | 57228 |
| 2022-09-27 | 21.34 | $20.92 | 10210 |
| 2022-09-26 | 21.48 | $20.91 | 18000 |
| 2022-09-23 | 21.64 | $21.08 | 60900 |
| 2022-09-22 | 21.79 | $21.45 | 17600 |
| 2022-09-21 | 21.89 | $21.50 | 14500 |
| 2022-09-20 | 22.00 | $21.79 | 9331 |
| 2022-09-19 | 22.07 | $21.86 | 15900 |
| 2022-09-16 | 22.13 | $21.79 | 13933 |
| 2022-09-15 | 22.22 | $22.01 | 42202 |
| 2022-09-14 | 22.27 | $22.19 | 12800 |
| 2022-09-13 | 22.30 | $22.07 | 10500 |
| 2022-09-12 | 22.36 | $22.59 | 4548 |
| 2022-09-09 | 22.32 | $22.44 | 32440 |
| 2022-09-08 | 22.31 | $22.11 | 24400 |
| 2022-09-07 | 22.36 | $22.12 | 13705 |
| 2022-09-06 | 22.42 | $21.98 | 10500 |
| 2022-09-02 | 22.52 | $22.18 | 11419 |
| 2022-09-01 | 22.60 | $22.36 | 17900 |
| 2022-08-31 | 22.64 | $22.47 | 8546 |
| 2022-08-30 | 22.67 | $22.38 | 11802 |
| 2022-08-29 | 22.73 | $22.58 | 6013 |
| 2022-08-26 | 22.75 | $22.72 | 8613 |
| 2022-08-25 | 22.75 | $22.98 | 11633 |
| 2022-08-24 | 22.69 | $22.58 | 3220 |
| 2022-08-23 | 22.70 | $22.56 | 4400 |
| 2022-08-22 | 22.72 | $22.44 | 15400 |
| 2022-08-19 | 22.76 | $22.59 | 18322 |
| 2022-08-18 | 22.78 | $22.84 | 18400 |
| 2022-08-17 | 22.76 | $22.91 | 9202 |
| 2022-08-16 | 22.71 | $22.91 | 9100 |
| 2022-08-15 | 22.65 | $22.96 | 9400 |
| 2022-08-12 | 22.57 | $22.95 | 25722 |
| 2022-08-11 | 22.48 | $22.83 | 9300 |
| 2022-08-10 | 22.41 | $22.64 | 8400 |
| 2022-08-09 | 22.35 | $22.49 | 69312 |
| 2022-08-08 | 22.33 | $22.49 | 5534 |
| 2022-08-05 | 22.30 | $22.46 | 6300 |
| 2022-08-04 | 22.27 | $22.46 | 9344 |
| 2022-08-03 | 22.23 | $22.35 | 6800 |
| 2022-08-02 | 22.22 | $22.18 | 8236 |
| 2022-08-01 | 22.24 | $22.26 | 3500 |
| 2022-07-29 | 22.24 | $22.42 | 4900 |
| 2022-07-28 | 22.21 | $22.56 | 12900 |
| 2022-07-27 | 22.15 | $22.54 | 10237 |
| 2022-07-26 | 22.09 | $22.14 | 26600 |
| 2022-07-25 | 22.09 | $22.30 | 13200 |
| 2022-07-22 | 22.07 | $22.22 | 11300 |
| 2022-07-21 | 22.06 | $22.53 | 30600 |
| 2022-07-20 | 21.99 | $22.25 | 10300 |
| 2022-07-19 | 21.97 | $22.29 | 5600 |
| 2022-07-18 | 21.93 | $22.01 | 36300 |
| 2022-07-15 | 21.95 | $21.83 | 5007 |
| 2022-07-14 | 22.01 | $21.76 | 4100 |
| 2022-07-13 | 22.10 | $21.88 | 7500 |
| 2022-07-12 | 22.18 | $21.91 | 12715 |
| 2022-07-11 | 22.27 | $21.97 | 5324 |
| 2022-07-08 | 22.36 | $22.49 | 7235 |
| 2022-07-07 | 22.35 | $22.56 | 9500 |
| 2022-07-06 | 22.34 | $22.12 | 15847 |
| 2022-07-05 | 22.41 | $22.24 | 25203 |
| 2022-07-01 | 22.47 | $22.34 | 15619 |
| 2022-06-30 | 22.52 | $22.39 | 4700 |
| 2022-06-29 | 22.57 | $22.57 | 13309 |
| 2022-06-28 | 22.59 | $22.61 | 9300 |
| 2022-06-27 | 22.61 | $22.68 | 24818 |
| 2022-06-24 | 22.62 | $22.65 | 98100 |
| 2022-06-23 | 22.63 | $22.50 | 8136 |
| 2022-06-22 | 22.69 | $22.39 | 5600 |
| 2022-06-21 | 22.77 | $22.76 | 9200 |
| 2022-06-17 | 22.79 | $22.41 | 9546 |
| 2022-06-16 | 22.88 | $22.27 | 9200 |
| 2022-06-15 | 23.03 | $22.96 | 13002 |
| 2022-06-14 | 23.05 | $22.76 | 12000 |
| 2022-06-13 | 23.11 | $22.44 | 3800 |
| 2022-06-10 | 23.26 | $23.16 | 3937 |
| 2022-06-09 | 23.27 | $23.23 | 9100 |
| 2022-06-08 | 23.27 | $23.76 | 3728 |
| 2022-06-07 | 23.16 | $23.61 | 5800 |
| 2022-06-06 | 23.07 | $23.50 | 21000 |
| 2022-06-03 | 22.98 | $23.33 | 4300 |
| 2022-06-02 | 22.92 | $23.65 | 6301 |
| 2022-06-01 | 22.78 | $23.24 | 11200 |
| 2022-05-31 | 22.70 | $23.42 | 19300 |
| 2022-05-27 | 22.57 | $23.10 | 17221 |
| 2022-05-26 | 22.50 | $23.01 | 13345 |
| 2022-05-25 | 22.43 | $22.61 | 10244 |
| 2022-05-24 | 22.43 | $22.47 | 127300 |
| 2022-05-23 | 22.47 | $22.93 | 6000 |
| 2022-05-20 | 22.43 | $22.83 | 3815 |
| 2022-05-19 | 22.39 | $22.70 | 9400 |
| 2022-05-18 | 22.39 | $22.51 | 64900 |
| 2022-05-17 | 22.42 | $22.96 | 18700 |
| 2022-05-16 | 22.37 | $22.55 | 14627 |
| 2022-05-13 | 22.40 | $22.60 | 10600 |
| 2022-05-12 | 22.43 | $22.00 | 31947 |
| 2022-05-11 | 22.59 | $22.15 | 102009 |
| 2022-05-10 | 22.75 | $22.30 | 17500 |
| 2022-05-09 | 22.90 | $22.22 | 12907 |
| 2022-05-06 | 23.10 | $22.73 | 10500 |
| 2022-05-05 | 23.23 | $23.01 | 8332 |
| 2022-05-04 | 23.33 | $23.76 | 71200 |
| 2022-05-03 | 23.28 | $23.55 | 13624 |
| 2022-05-02 | 23.27 | $23.49 | 5227 |
| 2022-04-29 | 23.27 | $23.45 | 6022 |
| 2022-04-28 | 23.29 | $23.41 | 9126 |
| 2022-04-27 | 23.32 | $23.08 | 16745 |
| 2022-04-26 | 23.43 | $22.80 | 14200 |
| 2022-04-25 | 23.62 | $23.16 | 21700 |
| 2022-04-22 | 23.76 | $23.32 | 17200 |
| 2022-04-21 | 23.89 | $23.39 | 8346 |
| 2022-04-20 | 24.04 | $23.81 | 9019 |
| 2022-04-19 | 24.12 | $23.93 | 24738 |
| 2022-04-18 | 24.19 | $24.01 | 29100 |
| 2022-04-14 | 24.25 | $24.08 | 65431 |
| 2022-04-13 | 24.31 | $24.29 | 11600 |
| 2022-04-12 | 24.34 | $24.00 | 10734 |
| 2022-04-11 | 24.43 | $24.11 | 7000 |
| 2022-04-08 | 24.52 | $24.46 | 24500 |
| 2022-04-07 | 24.55 | $24.44 | 13400 |
| 2022-04-06 | 24.59 | $24.60 | 23900 |
| 2022-04-05 | 24.60 | $24.82 | 20200 |
| 2022-04-04 | 24.57 | $25.23 | 40900 |
| 2022-04-01 | 24.45 | $24.86 | 8031 |
| 2022-03-31 | 24.38 | $24.45 | 16225 |
| 2022-03-30 | 24.40 | $24.82 | 23041 |
| 2022-03-29 | 24.34 | $24.97 | 18109 |
| 2022-03-28 | 24.24 | $24.67 | 9400 |
| 2022-03-25 | 24.19 | $24.55 | 15036 |
| 2022-03-24 | 24.16 | $24.79 | 41600 |
| 2022-03-23 | 24.08 | $24.67 | 12000 |
| 2022-03-22 | 24.01 | $24.81 | 15117 |
| 2022-03-21 | 23.90 | $24.44 | 10100 |
| 2022-03-18 | 23.86 | $24.82 | 10600 |
| 2022-03-17 | 23.74 | $24.44 | 18900 |
| 2022-03-16 | 23.68 | $24.57 | 4400 |
| 2022-03-15 | 23.58 | $22.90 | 23000 |
| 2022-03-14 | 23.83 | $22.90 | 13349 |
| 2022-03-11 | 24.13 | $23.44 | 16733 |
| 2022-03-10 | 24.36 | $23.90 | 36600 |
| 2022-03-09 | 24.54 | $24.27 | 18600 |
| 2022-03-08 | 24.67 | $23.80 | 7100 |
| 2022-03-07 | 24.93 | $23.76 | 249000 |
| 2022-03-04 | 25.24 | $24.53 | 19638 |
| 2022-03-03 | 25.44 | $24.92 | 15100 |
| 2022-03-02 | 25.59 | $25.33 | 8200 |
| 2022-03-01 | 25.68 | $25.20 | 11023 |
| 2022-02-28 | 25.82 | $25.55 | 5700 |
| 2022-02-25 | 25.90 | $25.56 | 15300 |
| 2022-02-24 | 26.00 | $25.20 | 22924 |
| 2022-02-23 | 26.19 | $25.55 | 13627 |
| 2022-02-22 | 26.34 | $25.85 | 17200 |
| 2022-02-18 | 26.45 | $26.25 | 14000 |
| 2022-02-17 | 26.49 | $26.54 | 7500 |
| 2022-02-16 | 26.48 | $26.84 | 3333 |
| 2022-02-15 | 26.40 | $26.69 | 6800 |
| 2022-02-14 | 26.34 | $26.20 | 9842 |
| 2022-02-11 | 26.37 | $26.36 | 3500 |
| 2022-02-10 | 26.38 | $26.72 | 8700 |
| 2022-02-09 | 26.31 | $26.80 | 10100 |
| 2022-02-08 | 26.22 | $26.44 | 9800 |
| 2022-02-07 | 26.18 | $26.20 | 10100 |
| 2022-02-04 | 26.19 | $26.28 | 11200 |
| 2022-02-03 | 26.19 | $26.16 | 16006 |
| 2022-02-02 | 26.21 | $26.52 | 12332 |
| 2022-02-01 | 26.17 | $26.53 | 4924 |
| 2022-01-31 | 26.11 | $26.44 | 8200 |
| 2022-01-28 | 26.06 | $25.68 | 7632 |
| 2022-01-27 | 26.17 | $25.55 | 7033 |
| 2022-01-26 | 26.33 | $25.78 | 18619 |
| 2022-01-25 | 26.46 | $26.05 | 15000 |
| 2022-01-24 | 26.55 | $26.06 | 10802 |
| 2022-01-21 | 26.66 | $26.43 | 5100 |
| 2022-01-20 | 26.71 | $26.77 | 9700 |
| 2022-01-19 | 26.70 | $26.65 | 4933 |
| 2022-01-18 | 26.70 | $26.58 | 7200 |
| 2022-01-14 | 26.73 | $27.01 | 7400 |
| 2022-01-13 | 26.66 | $27.01 | 1300 |
| 2022-01-12 | 26.59 | $27.39 | 7400 |
| 2022-01-11 | 26.43 | $26.98 | 7900 |
| 2022-01-10 | 26.32 | $26.48 | 13844 |
| 2022-01-07 | 26.31 | $26.50 | 5442 |
| 2022-01-06 | 26.29 | $26.32 | 7515 |
| 2022-01-05 | 26.30 | $26.17 | 9138 |
| 2022-01-04 | 26.35 | $26.55 | 10200 |
| 2022-01-03 | 26.33 | $26.68 | 48000 |
| 2021-12-31 | 26.28 | $26.48 | 5600 |
| 2021-12-30 | 26.27 | $26.56 | 5921 |
| 2021-12-29 | 26.24 | $26.29 | 9217 |
| 2021-12-28 | 26.26 | $26.37 | 6014 |
| 2021-12-27 | 26.27 | $26.46 | 9100 |
| 2021-12-23 | 26.26 | $26.41 | 10242 |
| 2021-12-22 | 26.27 | $26.31 | 10600 |
| 2021-12-21 | 26.30 | $26.20 | 10534 |
| 2021-12-20 | 26.36 | $25.81 | 11304 |
| 2021-12-17 | 26.51 | $26.20 | 15246 |
| 2021-12-16 | 26.61 | $26.58 | 10710 |
| 2021-12-15 | 26.64 | $26.48 | 4149 |
| 2021-12-14 | 26.70 | $26.62 | 17700 |
| 2021-12-13 | 26.74 | $26.63 | 8042 |
| 2021-12-10 | 26.79 | $27.04 | 6600 |
| 2021-12-09 | 26.77 | $27.01 | 4541 |
| 2021-12-08 | 26.74 | $27.10 | 7534 |
| 2021-12-07 | 26.69 | $27.01 | 3905 |
| 2021-12-06 | 26.66 | $26.65 | 4045 |
| 2021-12-03 | 26.70 | $26.46 | 5431 |
| 2021-12-02 | 26.79 | $26.79 | 17200 |
| 2021-12-01 | 26.82 | $26.46 | 10747 |
| 2021-11-30 | 26.93 | $26.36 | 6613 |
| 2021-11-29 | 27.08 | $26.50 | 11600 |
| 2021-11-26 | 27.23 | $26.43 | 2010 |
| 2021-11-24 | 27.42 | $27.17 | 2600 |
| 2021-11-23 | 27.48 | $27.23 | 10900 |
| 2021-11-22 | 27.53 | $27.25 | 5300 |
| 2021-11-19 | 27.60 | $27.36 | 6900 |
| 2021-11-18 | 27.65 | $27.40 | 8306 |
| 2021-11-17 | 27.70 | $27.68 | 7100 |
| 2021-11-16 | 27.69 | $27.79 | 119714 |
| 2021-11-15 | 27.67 | $27.82 | 2802 |
| 2021-11-12 | 27.63 | $27.92 | 2300 |
| 2021-11-11 | 27.57 | $27.83 | 3913 |
| 2021-11-10 | 27.51 | $27.44 | 7908 |
| 2021-11-09 | 27.53 | $27.43 | 13039 |
| 2021-11-08 | 27.55 | $27.52 | 9000 |
| 2021-11-05 | 27.56 | $27.31 | 4600 |
| 2021-11-04 | 27.62 | $27.38 | 34028 |
| 2021-11-03 | 27.67 | $27.46 | 30318 |
| 2021-11-02 | 27.70 | $27.35 | 14532 |
| 2021-11-01 | 27.77 | $27.62 | 8900 |
| 2021-10-29 | 27.79 | $27.37 | 3000 |
| 2021-10-28 | 27.87 | $27.67 | 3336 |
| 2021-10-27 | 27.90 | $27.76 | 12510 |
| 2021-10-26 | 27.91 | $27.88 | 7732 |
| 2021-10-25 | 27.89 | $28.04 | 24241 |
| 2021-10-22 | 27.84 | $27.99 | 3200 |
| 2021-10-21 | 27.79 | $27.99 | 12112 |
| 2021-10-20 | 27.73 | $28.20 | 7200 |
| 2021-10-19 | 27.61 | $28.21 | 14516 |
| 2021-10-18 | 27.47 | $27.91 | 9540 |
| 2021-10-15 | 27.38 | $27.93 | 9549 |
| 2021-10-14 | 27.26 | $27.72 | 8820 |
| 2021-10-13 | 27.18 | $27.58 | 5211 |
| 2021-10-12 | 27.10 | $27.32 | 2300 |
| 2021-10-11 | 27.07 | $27.38 | 4618 |
| 2021-10-08 | 27.03 | $27.48 | 6900 |
| 2021-10-07 | 26.96 | $27.30 | 17312 |
| 2021-10-06 | 26.91 | $26.79 | 4603 |
| 2021-10-05 | 26.97 | $26.95 | 5623 |
| 2021-10-04 | 27.01 | $26.63 | 6100 |
| 2021-10-01 | 27.12 | $27.03 | 7242 |
| 2021-09-30 | 27.16 | $27.18 | 15108 |
| 2021-09-29 | 27.18 | $26.86 | 8700 |
| 2021-09-28 | 27.27 | $27.11 | 11200 |
| 2021-09-27 | 27.33 | $27.37 | 15320 |
| 2021-09-24 | 27.34 | $27.19 | 4641 |
| 2021-09-23 | 27.39 | $27.40 | 28524 |
| 2021-09-22 | 27.41 | $27.29 | 7631 |
| 2021-09-21 | 27.45 | $26.94 | 6000 |
| 2021-09-20 | 27.58 | $26.76 | 25336 |
| 2021-09-17 | 27.76 | $27.48 | 11407 |
| 2021-09-16 | 27.83 | $27.53 | 9535 |
| 2021-09-15 | 27.89 | $27.79 | 7900 |
| 2021-09-14 | 27.91 | $27.80 | 4300 |
| 2021-09-13 | 27.92 | $28.04 | 8800 |
| 2021-09-10 | 27.89 | $27.94 | 3800 |
| 2021-09-09 | 27.88 | $28.01 | 8513 |
| 2021-09-08 | 27.84 | $28.05 | 3928 |
| 2021-09-07 | 27.80 | $28.42 | 7800 |
| 2021-09-03 | 27.67 | $28.23 | 4329 |
| 2021-09-02 | 27.56 | $28.06 | 3136 |
| 2021-09-01 | 27.46 | $28.22 | 5115 |
| 2021-08-31 | 27.32 | $27.93 | 12600 |
| 2021-08-30 | 27.22 | $27.59 | 4700 |
| 2021-08-27 | 27.17 | $27.56 | 13700 |
| 2021-08-26 | 27.13 | $27.31 | 9600 |
| 2021-08-25 | 27.13 | $27.55 | 21000 |
| 2021-08-24 | 27.09 | $27.59 | 13708 |
| 2021-08-23 | 27.03 | $26.99 | 4136 |
| 2021-08-20 | 27.09 | $26.67 | 8600 |
| 2021-08-19 | 27.24 | $26.73 | 12246 |
| 2021-08-18 | 27.39 | $27.10 | 7800 |
| 2021-08-17 | 27.50 | $27.05 | 8537 |
| 2021-08-16 | 27.63 | $27.51 | 8000 |
| 2021-08-13 | 27.69 | $27.66 | 6100 |
| 2021-08-12 | 27.73 | $27.77 | 4714 |
| 2021-08-11 | 27.76 | $27.97 | 10711 |
| 2021-08-10 | 27.74 | $27.98 | 5700 |
| 2021-08-09 | 27.73 | $27.96 | 3807 |
| 2021-08-06 | 27.72 | $27.79 | 4047 |
| 2021-08-05 | 27.75 | $27.97 | 10802 |
| 2021-08-04 | 27.74 | $28.02 | 87300 |
| 2021-08-03 | 27.73 | $27.93 | 19225 |
| 2021-08-02 | 27.73 | $27.85 | 270400 |
| 2021-07-30 | 27.76 | $27.60 | 8900 |
| 2021-07-29 | 27.84 | $27.87 | 8800 |
| 2021-07-28 | 27.88 | $27.74 | 10803 |
| 2021-07-27 | 27.96 | $27.04 | 9800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.83
2026-07-24
Close Price
$37.56
Vol: 4900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.02
Average
26.18
Maximum
41.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.83 | $37.56 | 4900 |
| 2026-07-23 | 38.09 | $38.34 | 3826 |
| 2026-07-22 | 38.19 | $38.74 | 8100 |
| 2026-07-21 | 38.19 | $39.01 | 5100 |
| 2026-07-20 | 38.11 | $37.91 | 4405 |
| 2026-07-17 | 38.38 | $37.99 | 5049 |
| 2026-07-16 | 38.70 | $38.20 | 10842 |
| 2026-07-15 | 39.02 | $39.12 | 7747 |
| 2026-07-14 | 39.14 | $39.12 | 3731 |
| 2026-07-13 | 39.30 | $38.70 | 15443 |
| 2026-07-10 | 39.62 | $39.91 | 12542 |
| 2026-07-09 | 39.65 | $39.77 | 259400 |
| 2026-07-08 | 39.73 | $39.56 | 29700 |
| 2026-07-07 | 39.89 | $39.20 | 3334 |
| 2026-07-06 | 40.22 | $40.46 | 6019 |
| 2026-07-02 | 40.21 | $39.32 | 8244 |
| 2026-07-01 | 40.57 | $40.00 | 6000 |
| 2026-06-30 | 40.80 | $41.07 | 14300 |
| 2026-06-29 | 40.73 | $40.31 | 3516 |
| 2026-06-26 | 40.89 | $40.40 | 18124 |
| 2026-06-25 | 41.05 | $40.56 | 24000 |
| 2026-06-24 | 41.19 | $40.30 | 17200 |
| 2026-06-23 | 41.44 | $40.32 | 24500 |
| 2026-06-22 | 41.73 | $42.54 | 5545 |
| 2026-06-18 | 41.37 | $42.26 | 18100 |
| 2026-06-17 | 41.02 | $41.36 | 6521 |
| 2026-06-16 | 40.86 | $41.24 | 7523 |
| 2026-06-15 | 40.71 | $41.91 | 14200 |
| 2026-06-12 | 40.30 | $40.76 | 2209 |
| 2026-06-11 | 40.16 | $40.28 | 2319 |
| 2026-06-10 | 40.15 | $38.88 | 7300 |
| 2026-06-09 | 40.57 | $39.53 | 5047 |
| 2026-06-08 | 40.88 | $39.32 | 3000 |
| 2026-06-05 | 41.31 | $38.84 | 12126 |
| 2026-06-04 | 41.97 | $41.45 | 5945 |
| 2026-06-03 | 41.93 | $42.09 | 8918 |
| 2026-06-02 | 41.66 | $42.38 | 6200 |
| 2026-06-01 | 41.23 | $42.04 | 7200 |
| 2026-05-29 | 40.80 | $40.99 | 4000 |
| 2026-05-28 | 40.59 | $40.93 | 15333 |
| 2026-05-27 | 40.34 | $40.89 | 6100 |
| 2026-05-26 | 40.03 | $40.67 | 8000 |
| 2026-05-22 | 39.72 | $39.56 | 3305 |
| 2026-05-21 | 39.68 | $39.58 | 22100 |
| 2026-05-20 | 39.61 | $39.02 | 7803 |
| 2026-05-19 | 39.70 | $38.44 | 2123 |
| 2026-05-18 | 39.98 | $38.82 | 1300 |
| 2026-05-15 | 40.18 | $39.00 | 10800 |
| 2026-05-14 | 40.36 | $40.24 | 15500 |
| 2026-05-13 | 40.16 | $40.02 | 8400 |
| 2026-05-12 | 39.97 | $39.22 | 7536 |
| 2026-05-11 | 39.97 | $40.38 | 7914 |
| 2026-05-08 | 39.59 | $39.96 | 3317 |
| 2026-05-07 | 39.24 | $39.28 | 6614 |
| 2026-05-06 | 39.00 | $39.76 | 5600 |
| 2026-05-05 | 38.55 | $38.75 | 6422 |
| 2026-05-04 | 38.30 | $38.06 | 3748 |
| 2026-05-01 | 38.21 | $38.13 | 5100 |
| 2026-04-30 | 38.05 | $37.88 | 10123 |
| 2026-04-29 | 37.93 | $37.35 | 7000 |
| 2026-04-28 | 37.94 | $37.27 | 7321 |
| 2026-04-27 | 37.96 | $37.65 | 2600 |
| 2026-04-24 | 37.84 | $37.67 | 28600 |
| 2026-04-23 | 37.68 | $37.15 | 3725 |
| 2026-04-22 | 37.63 | $37.49 | 3809 |
| 2026-04-21 | 37.45 | $36.99 | 7300 |
| 2026-04-20 | 37.37 | $37.49 | 10100 |
| 2026-04-17 | 37.10 | $37.82 | 5747 |
| 2026-04-16 | 36.65 | $37.03 | 2100 |
| 2026-04-15 | 36.34 | $37.05 | 9300 |
| 2026-04-14 | 35.94 | $37.02 | 13542 |
| 2026-04-13 | 35.46 | $36.35 | 4800 |
| 2026-04-10 | 35.07 | $35.99 | 3200 |
| 2026-04-09 | 34.72 | $35.85 | 24100 |
| 2026-04-08 | 34.33 | $36.02 | 13341 |
| 2026-04-07 | 33.80 | $34.33 | 6202 |
| 2026-04-06 | 33.69 | $34.31 | 8400 |
| 2026-04-02 | 33.57 | $33.92 | 13848 |
| 2026-04-01 | 33.56 | $34.43 | 7700 |
| 2026-03-31 | 33.39 | $34.13 | 16100 |
| 2026-03-30 | 33.29 | $32.99 | 3216 |
| 2026-03-27 | 33.53 | $33.31 | 3814 |
| 2026-03-26 | 33.74 | $33.41 | 10421 |
| 2026-03-25 | 33.96 | $34.47 | 7201 |
| 2026-03-24 | 33.91 | $33.96 | 2200 |
| 2026-03-23 | 34.02 | $34.29 | 5645 |
| 2026-03-20 | 34.05 | $33.45 | 2700 |
| 2026-03-19 | 34.37 | $34.41 | 9900 |
| 2026-03-18 | 34.45 | $34.62 | 8900 |
| 2026-03-17 | 34.49 | $34.98 | 20211 |
| 2026-03-16 | 34.43 | $34.96 | 3523 |
| 2026-03-13 | 34.37 | $34.12 | 5717 |
| 2026-03-12 | 34.57 | $34.05 | 7500 |
| 2026-03-11 | 34.84 | $34.97 | 30002 |
| 2026-03-10 | 34.88 | $34.97 | 14900 |
| 2026-03-09 | 34.93 | $34.68 | 10806 |
| 2026-03-06 | 35.09 | $34.17 | 12800 |
| 2026-03-05 | 35.45 | $34.31 | 17500 |
| 2026-03-04 | 35.84 | $34.92 | 8431 |
| 2026-03-03 | 36.12 | $34.53 | 15700 |
| 2026-03-02 | 36.57 | $36.08 | 13626 |
| 2026-02-27 | 36.63 | $36.37 | 18643 |
| 2026-02-26 | 36.60 | $36.50 | 17649 |
| 2026-02-25 | 36.51 | $36.87 | 8500 |
| 2026-02-24 | 36.27 | $36.57 | 7130 |
| 2026-02-23 | 36.06 | $36.00 | 7738 |
| 2026-02-20 | 35.98 | $36.34 | 12400 |
| 2026-02-19 | 35.77 | $35.59 | 14200 |
| 2026-02-18 | 35.74 | $35.73 | 3843 |
| 2026-02-17 | 35.64 | $35.44 | 13200 |
| 2026-02-13 | 35.61 | $35.51 | 4600 |
| 2026-02-12 | 35.55 | $35.34 | 26201 |
| 2026-02-11 | 35.51 | $35.87 | 25622 |
| 2026-02-10 | 35.28 | $35.48 | 97410 |
| 2026-02-09 | 35.12 | $35.31 | 4206 |
| 2026-02-06 | 34.98 | $35.13 | 40000 |
| 2026-02-05 | 34.84 | $34.11 | 12924 |
| 2026-02-04 | 35.00 | $34.28 | 4205 |
| 2026-02-03 | 35.12 | $34.63 | 7400 |
| 2026-02-02 | 35.15 | $34.49 | 5517 |
| 2026-01-30 | 35.23 | $34.60 | 5200 |
| 2026-01-29 | 35.26 | $35.12 | 22825 |
| 2026-01-28 | 35.13 | $35.36 | 8706 |
| 2026-01-27 | 34.88 | $35.19 | 14300 |
| 2026-01-26 | 34.62 | $34.53 | 56044 |
| 2026-01-23 | 34.49 | $34.49 | 2800 |
| 2026-01-22 | 34.34 | $34.34 | 6600 |
| 2026-01-21 | 34.19 | $34.21 | 5016 |
| 2026-01-20 | 34.04 | $33.66 | 4448 |
| 2026-01-16 | 34.02 | $33.85 | 32400 |
| 2026-01-15 | 33.93 | $33.97 | 9737 |
| 2026-01-14 | 33.76 | $33.75 | 9615 |
| 2026-01-13 | 33.62 | $33.66 | 6300 |
| 2026-01-12 | 33.46 | $33.89 | 12535 |
| 2026-01-09 | 33.19 | $33.39 | 68100 |
| 2026-01-08 | 33.00 | $33.17 | 5824 |
| 2026-01-07 | 32.84 | $33.12 | 4400 |
| 2026-01-06 | 32.66 | $33.40 | 17000 |
| 2026-01-05 | 32.33 | $33.10 | 5800 |
| 2026-01-02 | 32.03 | $32.75 | 11400 |
| 2025-12-31 | 31.77 | $31.84 | 3634 |
| 2025-12-30 | 31.74 | $31.97 | 2702 |
| 2025-12-29 | 31.66 | $31.89 | 10042 |
| 2025-12-26 | 31.59 | $31.87 | 3732 |
| 2025-12-24 | 31.51 | $31.62 | 900 |
| 2025-12-23 | 31.50 | $31.71 | 8725 |
| 2025-12-22 | 31.45 | $31.51 | 7500 |
| 2025-12-19 | 31.46 | $31.48 | 2900 |
| 2025-12-18 | 31.48 | $31.52 | 6900 |
| 2025-12-17 | 31.50 | $31.09 | 4002 |
| 2025-12-16 | 31.65 | $31.44 | 3900 |
| 2025-12-15 | 31.73 | $31.67 | 5600 |
| 2025-12-12 | 31.76 | $31.75 | 7017 |
| 2025-12-11 | 31.76 | $31.90 | 6300 |
| 2025-12-10 | 31.72 | $32.11 | 3200 |
| 2025-12-09 | 31.60 | $31.72 | 6939 |
| 2025-12-08 | 31.58 | $31.78 | 15312 |
| 2025-12-05 | 31.54 | $31.92 | 3028 |
| 2025-12-04 | 31.44 | $31.57 | 4034 |
| 2025-12-03 | 31.44 | $31.60 | 4621 |
| 2025-12-02 | 31.42 | $31.69 | 3500 |
| 2025-12-01 | 31.38 | $31.60 | 2034 |
| 2025-11-28 | 31.36 | $31.66 | 904 |
| 2025-11-26 | 31.33 | $31.60 | 8906 |
| 2025-11-25 | 31.30 | $31.45 | 26439 |
| 2025-11-24 | 31.32 | $31.37 | 4019 |
| 2025-11-21 | 31.37 | $31.10 | 4100 |
| 2025-11-20 | 31.53 | $31.05 | 3427 |
| 2025-11-19 | 31.73 | $31.42 | 5818 |
| 2025-11-18 | 31.86 | $31.50 | 3300 |
| 2025-11-17 | 32.00 | $31.60 | 3822 |
| 2025-11-14 | 32.13 | $31.81 | 5900 |
| 2025-11-13 | 32.22 | $31.95 | 2200 |
| 2025-11-12 | 32.29 | $32.32 | 3427 |
| 2025-11-11 | 32.25 | $32.33 | 2429 |
| 2025-11-10 | 32.19 | $32.30 | 4800 |
| 2025-11-07 | 32.13 | $31.73 | 3530 |
| 2025-11-06 | 32.22 | $31.88 | 3217 |
| 2025-11-05 | 32.29 | $32.10 | 4600 |
| 2025-11-04 | 32.30 | $31.88 | 7200 |
| 2025-11-03 | 32.37 | $32.39 | 3600 |
| 2025-10-31 | 32.29 | $32.10 | 10300 |
| 2025-10-30 | 32.28 | $32.18 | 1500 |
| 2025-10-29 | 32.23 | $32.45 | 4500 |
| 2025-10-28 | 32.08 | $32.23 | 4810 |
| 2025-10-27 | 31.96 | $32.36 | 3200 |
| 2025-10-24 | 31.77 | $32.00 | 3300 |
| 2025-10-23 | 31.64 | $31.76 | 5600 |
| 2025-10-22 | 31.56 | $31.49 | 2830 |
| 2025-10-21 | 31.54 | $31.55 | 3337 |
| 2025-10-20 | 31.48 | $31.85 | 5300 |
| 2025-10-17 | 31.32 | $31.43 | 3832 |
| 2025-10-16 | 31.25 | $31.35 | 3300 |
| 2025-10-15 | 31.19 | $31.19 | 2600 |
| 2025-10-14 | 31.15 | $30.78 | 3100 |
| 2025-10-13 | 31.24 | $31.03 | 7900 |
| 2025-10-10 | 31.26 | $30.22 | 3500 |
| 2025-10-09 | 31.54 | $31.18 | 15224 |
| 2025-10-08 | 31.57 | $31.58 | 6600 |
| 2025-10-07 | 31.46 | $31.35 | 5141 |
| 2025-10-06 | 31.40 | $31.52 | 2500 |
| 2025-10-03 | 31.26 | $31.30 | 3633 |
| 2025-10-02 | 31.15 | $31.26 | 3937 |
| 2025-10-01 | 31.02 | $31.09 | 844 |
| 2025-09-30 | 30.91 | $30.85 | 2204 |
| 2025-09-29 | 30.85 | $30.55 | 7400 |
| 2025-09-26 | 30.86 | $30.50 | 9900 |
| 2025-09-25 | 30.88 | $30.62 | 3818 |
| 2025-09-24 | 30.85 | $30.70 | 4100 |
| 2025-09-23 | 30.79 | $30.70 | 10012 |
| 2025-09-22 | 30.70 | $30.67 | 7549 |
| 2025-09-19 | 30.59 | $30.63 | 8100 |
| 2025-09-18 | 30.47 | $30.50 | 4003 |
| 2025-09-17 | 30.34 | $30.64 | 1700 |
| 2025-09-16 | 30.14 | $30.56 | 8200 |
| 2025-09-15 | 29.91 | $30.15 | 9600 |
| 2025-09-12 | 29.76 | $30.13 | 3242 |
| 2025-09-11 | 29.57 | $30.03 | 5703 |
| 2025-09-10 | 29.37 | $29.68 | 5826 |
| 2025-09-09 | 29.23 | $29.49 | 6100 |
| 2025-09-08 | 29.11 | $29.33 | 3500 |
| 2025-09-05 | 29.02 | $29.10 | 15600 |
| 2025-09-04 | 28.98 | $28.92 | 10200 |
| 2025-09-03 | 28.98 | $28.89 | 22247 |
| 2025-09-02 | 29.00 | $28.85 | 2307 |
| 2025-08-29 | 29.02 | $28.83 | 7123 |
| 2025-08-28 | 29.05 | $28.93 | 20500 |
| 2025-08-27 | 29.06 | $28.93 | 15745 |
| 2025-08-26 | 29.06 | $29.05 | 2905 |
| 2025-08-25 | 29.03 | $29.11 | 10100 |
| 2025-08-22 | 28.96 | $29.16 | 2629 |
| 2025-08-21 | 28.85 | $28.79 | 2947 |
| 2025-08-20 | 28.84 | $28.70 | 8200 |
| 2025-08-19 | 28.85 | $28.80 | 18500 |
| 2025-08-18 | 28.82 | $28.91 | 6700 |
| 2025-08-15 | 28.75 | $28.74 | 8320 |
| 2025-08-14 | 28.71 | $28.60 | 6434 |
| 2025-08-13 | 28.71 | $29.10 | 14238 |
| 2025-08-12 | 28.54 | $28.75 | 4743 |
| 2025-08-11 | 28.45 | $28.45 | 12300 |
| 2025-08-08 | 28.42 | $28.51 | 8946 |
| 2025-08-07 | 28.37 | $28.53 | 3331 |
| 2025-08-06 | 28.30 | $28.26 | 4732 |
| 2025-08-05 | 28.29 | $28.17 | 6443 |
| 2025-08-04 | 28.31 | $28.21 | 6515 |
| 2025-08-01 | 28.32 | $27.78 | 1135 |
| 2025-07-31 | 28.45 | $28.21 | 7809 |
| 2025-07-30 | 28.48 | $28.26 | 12200 |
| 2025-07-29 | 28.50 | $28.31 | 11000 |
| 2025-07-28 | 28.50 | $28.31 | 32018 |
| 2025-07-25 | 28.49 | $28.44 | 9400 |
| 2025-07-24 | 28.43 | $28.39 | 8244 |
| 2025-07-23 | 28.36 | $28.49 | 4000 |
| 2025-07-22 | 28.25 | $28.28 | 9500 |
| 2025-07-21 | 28.16 | $28.25 | 5507 |
| 2025-07-18 | 28.07 | $28.11 | 3000 |
| 2025-07-17 | 27.99 | $28.20 | 14900 |
| 2025-07-16 | 27.87 | $28.02 | 4200 |
| 2025-07-15 | 27.76 | $27.97 | 8609 |
| 2025-07-14 | 27.65 | $27.66 | 7600 |
| 2025-07-11 | 27.60 | $27.55 | 9600 |
| 2025-07-10 | 27.58 | $27.65 | 15100 |
| 2025-07-09 | 27.51 | $27.41 | 2900 |
| 2025-07-08 | 27.50 | $27.50 | 4729 |
| 2025-07-07 | 27.46 | $27.14 | 3500 |
| 2025-07-03 | 27.52 | $27.60 | 12209 |
| 2025-07-02 | 27.44 | $27.37 | 22843 |
| 2025-07-01 | 27.41 | $27.36 | 12825 |
| 2025-06-30 | 27.37 | $27.34 | 16400 |
| 2025-06-27 | 27.33 | $27.36 | 27704 |
| 2025-06-26 | 27.26 | $27.50 | 12830 |
| 2025-06-25 | 27.13 | $27.36 | 78112 |
| 2025-06-24 | 27.01 | $27.26 | 11915 |
| 2025-06-23 | 26.90 | $26.70 | 10700 |
| 2025-06-20 | 26.93 | $26.56 | 18700 |
| 2025-06-18 | 27.02 | $26.81 | 11000 |
| 2025-06-17 | 27.03 | $26.82 | 6500 |
| 2025-06-16 | 27.05 | $26.98 | 3600 |
| 2025-06-13 | 27.01 | $26.75 | 18843 |
| 2025-06-12 | 27.03 | $27.08 | 16440 |
| 2025-06-11 | 26.94 | $27.09 | 12200 |
| 2025-06-10 | 26.82 | $27.11 | 6600 |
| 2025-06-09 | 26.67 | $26.88 | 2735 |
| 2025-06-06 | 26.56 | $26.75 | 3700 |
| 2025-06-05 | 26.45 | $26.49 | 3747 |
| 2025-06-04 | 26.41 | $26.48 | 3240 |
| 2025-06-03 | 26.35 | $26.17 | 2820 |
| 2025-06-02 | 26.37 | $26.07 | 1643 |
| 2025-05-30 | 26.43 | $26.02 | 5100 |
| 2025-05-29 | 26.51 | $26.20 | 18200 |
| 2025-05-28 | 26.55 | $26.18 | 4445 |
| 2025-05-27 | 26.59 | $26.22 | 11400 |
| 2025-05-23 | 26.63 | $26.25 | 12517 |
| 2025-05-22 | 26.66 | $26.29 | 10731 |
| 2025-05-21 | 26.67 | $26.38 | 5300 |
| 2025-05-20 | 26.66 | $26.45 | 3200 |
| 2025-05-19 | 26.60 | $26.49 | 2500 |
| 2025-05-16 | 26.52 | $26.42 | 3600 |
| 2025-05-15 | 26.43 | $26.48 | 4412 |
| 2025-05-14 | 26.29 | $26.51 | 4010 |
| 2025-05-13 | 26.11 | $26.37 | 11210 |
| 2025-05-12 | 25.92 | $26.37 | 2200 |
| 2025-05-09 | 25.69 | $25.69 | 2400 |
| 2025-05-08 | 25.61 | $25.56 | 9200 |
| 2025-05-07 | 25.56 | $25.45 | 3606 |
| 2025-05-06 | 25.53 | $25.56 | 2700 |
| 2025-05-05 | 25.45 | $25.50 | 59500 |
| 2025-05-02 | 25.37 | $25.81 | 11900 |
| 2025-05-01 | 25.17 | $25.39 | 10000 |
| 2025-04-30 | 25.06 | $25.37 | 3708 |
| 2025-04-29 | 24.92 | $25.29 | 8520 |
| 2025-04-28 | 24.79 | $25.26 | 1300 |
| 2025-04-25 | 24.64 | $25.13 | 4043 |
| 2025-04-24 | 24.49 | $25.31 | 15707 |
| 2025-04-23 | 24.26 | $24.98 | 8300 |
| 2025-04-22 | 24.09 | $24.71 | 7132 |
| 2025-04-21 | 23.97 | $24.21 | 8300 |
| 2025-04-17 | 24.00 | $24.64 | 32000 |
| 2025-04-16 | 23.90 | $24.28 | 8604 |
| 2025-04-15 | 23.90 | $24.66 | 5300 |
| 2025-04-14 | 23.79 | $24.53 | 8630 |
| 2025-04-11 | 23.71 | $24.27 | 4800 |
| 2025-04-10 | 23.71 | $23.67 | 9434 |
| 2025-04-09 | 23.91 | $24.28 | 11200 |
| 2025-04-08 | 23.98 | $22.79 | 7141 |
| 2025-04-07 | 24.54 | $22.98 | 4815 |
| 2025-04-04 | 25.17 | $23.90 | 22700 |
| 2025-04-03 | 25.65 | $25.21 | 3725 |
| 2025-04-02 | 25.83 | $25.72 | 6800 |
| 2025-04-01 | 25.88 | $25.67 | 4700 |
| 2025-03-31 | 25.96 | $25.57 | 6429 |
| 2025-03-28 | 26.09 | $25.70 | 15200 |
| 2025-03-27 | 26.21 | $26.15 | 10700 |
| 2025-03-26 | 26.21 | $25.99 | 14003 |
| 2025-03-25 | 26.26 | $26.16 | 5700 |
| 2025-03-24 | 26.27 | $26.21 | 6106 |
| 2025-03-21 | 26.25 | $26.15 | 7304 |
| 2025-03-20 | 26.25 | $26.24 | 5500 |
| 2025-03-19 | 26.22 | $26.44 | 3821 |
| 2025-03-18 | 26.11 | $26.37 | 2937 |
| 2025-03-17 | 26.00 | $26.50 | 5900 |
| 2025-03-14 | 25.82 | $26.09 | 5600 |
| 2025-03-13 | 25.74 | $25.67 | 8900 |
| 2025-03-12 | 25.76 | $25.78 | 4722 |
| 2025-03-11 | 25.76 | $25.67 | 4741 |
| 2025-03-10 | 25.79 | $25.45 | 4900 |
| 2025-03-07 | 25.90 | $25.97 | 5011 |
| 2025-03-06 | 25.87 | $25.90 | 7300 |
| 2025-03-05 | 25.84 | $26.04 | 7400 |
| 2025-03-04 | 25.77 | $25.44 | 10409 |
| 2025-03-03 | 25.87 | $25.12 | 7800 |
| 2025-02-28 | 26.10 | $25.42 | 12236 |
| 2025-02-27 | 26.27 | $25.86 | 3710 |
| 2025-02-26 | 26.33 | $26.18 | 7600 |
| 2025-02-25 | 26.31 | $26.04 | 13135 |
| 2025-02-24 | 26.31 | $25.88 | 8100 |
| 2025-02-21 | 26.36 | $26.34 | 7700 |
| 2025-02-20 | 26.27 | $26.35 | 11900 |
| 2025-02-19 | 26.16 | $26.20 | 6934 |
| 2025-02-18 | 26.05 | $26.24 | 6621 |
| 2025-02-14 | 25.91 | $26.06 | 7130 |
| 2025-02-13 | 25.78 | $25.91 | 21515 |
| 2025-02-12 | 25.68 | $25.69 | 15231 |
| 2025-02-11 | 25.61 | $25.65 | 5938 |
| 2025-02-10 | 25.54 | $25.72 | 2000 |
| 2025-02-07 | 25.43 | $25.51 | 4000 |
| 2025-02-06 | 25.36 | $25.44 | 4000 |
| 2025-02-05 | 25.29 | $25.35 | 5320 |
| 2025-02-04 | 25.23 | $25.42 | 3913 |
| 2025-02-03 | 25.14 | $25.09 | 4724 |
| 2025-01-31 | 25.13 | $25.23 | 1609 |
| 2025-01-30 | 25.07 | $25.43 | 11100 |
| 2025-01-29 | 24.93 | $25.04 | 5636 |
| 2025-01-28 | 24.89 | $25.01 | 4600 |
| 2025-01-27 | 24.85 | $24.72 | 13416 |
| 2025-01-24 | 24.89 | $25.18 | 15500 |
| 2025-01-23 | 24.80 | $25.06 | 1600 |
| 2025-01-22 | 24.73 | $25.05 | 18303 |
| 2025-01-21 | 24.64 | $24.99 | 5900 |
| 2025-01-17 | 24.56 | $24.90 | 9338 |
| 2025-01-16 | 24.50 | $24.78 | 28047 |
| 2025-01-15 | 24.46 | $24.76 | 4800 |
| 2025-01-14 | 24.43 | $24.47 | 6700 |
| 2025-01-13 | 24.48 | $24.20 | 2143 |
| 2025-01-10 | 24.64 | $24.40 | 62902 |
| 2025-01-08 | 24.78 | $24.73 | 6748 |
| 2025-01-07 | 24.84 | $24.81 | 28300 |
| 2025-01-06 | 24.90 | $25.04 | 3900 |
| 2025-01-03 | 24.90 | $25.05 | 7428 |
| 2025-01-02 | 24.89 | $24.80 | 10700 |
| 2024-12-31 | 24.97 | $24.90 | 3120 |
| 2024-12-30 | 25.05 | $24.89 | 9000 |
| 2024-12-27 | 25.14 | $25.09 | 11800 |
| 2024-12-26 | 25.19 | $25.13 | 6400 |
| 2024-12-24 | 25.25 | $25.17 | 3600 |
| 2024-12-23 | 25.30 | $25.11 | 12800 |
| 2024-12-20 | 25.39 | $24.95 | 11039 |
| 2024-12-19 | 25.55 | $25.28 | 7900 |
| 2024-12-18 | 25.64 | $25.20 | 13137 |
| 2024-12-17 | 25.78 | $25.66 | 7200 |
| 2024-12-16 | 25.80 | $25.71 | 8900 |
| 2024-12-13 | 25.81 | $25.84 | 23200 |
| 2024-12-12 | 25.78 | $25.81 | 6900 |
| 2024-12-11 | 25.75 | $25.91 | 7200 |
| 2024-12-10 | 25.68 | $25.76 | 8000 |
| 2024-12-09 | 25.65 | $26.24 | 9639 |
| 2024-12-06 | 25.45 | $25.70 | 5400 |
| 2024-12-05 | 25.39 | $25.68 | 13000 |
| 2024-12-04 | 25.32 | $25.51 | 10300 |
| 2024-12-03 | 25.29 | $25.62 | 5400 |
| 2024-12-02 | 25.22 | $25.60 | 4033 |
| 2024-11-29 | 25.15 | $25.38 | 3315 |
| 2024-11-27 | 25.13 | $25.30 | 15442 |
| 2024-11-26 | 25.14 | $25.19 | 7900 |
| 2024-11-25 | 25.19 | $25.40 | 13200 |
| 2024-11-22 | 25.20 | $25.39 | 4849 |
| 2024-11-21 | 25.21 | $25.37 | 10021 |
| 2024-11-20 | 25.23 | $25.37 | 6900 |
| 2024-11-19 | 25.27 | $25.44 | 7900 |
| 2024-11-18 | 25.30 | $25.37 | 14240 |
| 2024-11-15 | 25.36 | $25.11 | 7612 |
| 2024-11-14 | 25.52 | $25.22 | 12100 |
| 2024-11-13 | 25.68 | $25.33 | 22100 |
| 2024-11-12 | 25.86 | $25.50 | 11800 |
| 2024-11-11 | 26.01 | $25.98 | 11900 |
| 2024-11-08 | 26.05 | $26.04 | 17640 |
| 2024-11-07 | 26.09 | $26.50 | 8501 |
| 2024-11-06 | 25.98 | $26.06 | 4300 |
| 2024-11-05 | 26.00 | $26.25 | 2020 |
| 2024-11-04 | 25.96 | $26.01 | 2600 |
| 2024-11-01 | 25.98 | $25.96 | 3600 |
| 2024-10-31 | 26.03 | $25.88 | 3000 |
| 2024-10-30 | 26.12 | $25.93 | 3900 |
| 2024-10-29 | 26.22 | $26.16 | 2700 |
| 2024-10-28 | 26.26 | $26.27 | 10800 |
| 2024-10-25 | 26.28 | $26.04 | 3500 |
| 2024-10-24 | 26.37 | $26.09 | 3332 |
| 2024-10-23 | 26.47 | $26.08 | 6400 |
| 2024-10-22 | 26.59 | $26.31 | 12600 |
| 2024-10-21 | 26.66 | $26.46 | 3430 |
| 2024-10-18 | 26.69 | $26.47 | 5113 |
| 2024-10-17 | 26.72 | $26.32 | 5700 |
| 2024-10-16 | 26.81 | $26.23 | 7600 |
| 2024-10-15 | 26.93 | $26.10 | 29028 |
| 2024-10-14 | 27.12 | $26.70 | 47600 |
| 2024-10-11 | 27.15 | $26.86 | 5200 |
| 2024-10-10 | 27.13 | $26.65 | 27000 |
| 2024-10-09 | 27.16 | $26.52 | 8802 |
| 2024-10-08 | 27.22 | $26.68 | 11000 |
| 2024-10-07 | 27.24 | $27.32 | 4544 |
| 2024-10-04 | 27.05 | $27.12 | 8633 |
| 2024-10-03 | 26.87 | $26.89 | 9503 |
| 2024-10-02 | 26.71 | $26.93 | 8514 |
| 2024-10-01 | 26.50 | $26.54 | 14736 |
| 2024-09-30 | 26.34 | $26.32 | 6444 |
| 2024-09-27 | 26.22 | $26.69 | 2100 |
| 2024-09-26 | 25.95 | $26.82 | 13300 |
| 2024-09-25 | 25.56 | $25.94 | 2603 |
| 2024-09-24 | 25.37 | $26.26 | 9711 |
| 2024-09-23 | 25.02 | $25.36 | 8506 |
| 2024-09-20 | 24.89 | $25.19 | 5900 |
| 2024-09-19 | 24.78 | $25.20 | 2635 |
| 2024-09-18 | 24.64 | $24.73 | 4102 |
| 2024-09-17 | 24.62 | $24.77 | 5921 |
| 2024-09-16 | 24.59 | $24.68 | 11816 |
| 2024-09-13 | 24.57 | $24.65 | 6100 |
| 2024-09-12 | 24.57 | $24.71 | 4016 |
| 2024-09-11 | 24.54 | $24.52 | 3300 |
| 2024-09-10 | 24.58 | $24.49 | 4711 |
| 2024-09-09 | 24.63 | $24.54 | 6700 |
| 2024-09-06 | 24.68 | $24.22 | 3417 |
| 2024-09-05 | 24.84 | $24.60 | 8700 |
| 2024-09-04 | 24.91 | $24.69 | 6400 |
| 2024-09-03 | 24.98 | $24.56 | 6920 |
| 2024-08-30 | 25.09 | $25.08 | 4331 |
| 2024-08-29 | 25.07 | $25.05 | 4700 |
| 2024-08-28 | 25.05 | $24.97 | 21600 |
| 2024-08-27 | 25.05 | $25.06 | 17200 |
| 2024-08-26 | 25.02 | $24.99 | 11635 |
| 2024-08-23 | 25.00 | $25.17 | 5721 |
| 2024-08-22 | 24.92 | $24.91 | 10400 |
| 2024-08-21 | 24.90 | $25.16 | 95108 |
| 2024-08-20 | 24.80 | $24.94 | 5700 |
| 2024-08-19 | 24.74 | $25.16 | 1100 |
| 2024-08-16 | 24.61 | $25.10 | 2300 |
| 2024-08-15 | 24.46 | $24.91 | 5618 |
| 2024-08-14 | 24.35 | $24.63 | 9100 |
| 2024-08-13 | 24.30 | $24.83 | 4814 |
| 2024-08-12 | 24.18 | $24.59 | 3346 |
| 2024-08-09 | 24.12 | $24.49 | 1800 |
| 2024-08-08 | 24.08 | $24.39 | 2210 |
| 2024-08-07 | 24.07 | $23.99 | 7835 |
| 2024-08-06 | 24.19 | $23.86 | 6400 |
| 2024-08-05 | 24.38 | $23.66 | 7800 |
| 2024-08-02 | 24.68 | $24.31 | 10922 |
| 2024-08-01 | 24.84 | $24.72 | 6018 |
| 2024-07-31 | 24.92 | $25.27 | 16300 |
| 2024-07-30 | 24.83 | $24.75 | 2800 |
| 2024-07-29 | 24.90 | $24.92 | 3700 |
| 2024-07-26 | 24.92 | $24.93 | 119023 |
| 2024-07-25 | 24.95 | $24.64 | 132000 |
| 2024-07-24 | 25.08 | $24.61 | 10336 |
| 2024-07-23 | 25.25 | $24.95 | 27300 |
| 2024-07-22 | 25.35 | $25.10 | 7208 |
| 2024-07-19 | 25.42 | $24.92 | 2031 |
| 2024-07-18 | 25.56 | $25.15 | 7835 |
| 2024-07-17 | 25.65 | $25.30 | 15742 |
| 2024-07-16 | 25.71 | $25.69 | 5718 |
| 2024-07-15 | 25.66 | $25.58 | 2741 |
| 2024-07-12 | 25.63 | $25.82 | 5600 |
| 2024-07-11 | 25.50 | $25.67 | 19513 |
| 2024-07-10 | 25.40 | $25.60 | 6900 |
| 2024-07-09 | 25.29 | $25.46 | 8600 |
| 2024-07-08 | 25.20 | $25.40 | 7800 |
| 2024-07-05 | 25.10 | $25.33 | 7036 |
| 2024-07-03 | 25.01 | $25.31 | 7000 |
| 2024-07-02 | 24.89 | $24.90 | 8700 |
| 2024-07-01 | 24.89 | $24.91 | 8000 |
| 2024-06-28 | 24.87 | $24.80 | 12005 |
| 2024-06-27 | 24.89 | $24.81 | 15000 |
| 2024-06-26 | 24.90 | $24.84 | 14800 |
| 2024-06-25 | 24.91 | $24.80 | 4336 |
| 2024-06-24 | 24.93 | $24.84 | 13019 |
| 2024-06-21 | 24.94 | $24.92 | 4000 |
| 2024-06-20 | 24.92 | $25.13 | 4500 |
| 2024-06-18 | 24.84 | $25.16 | 12800 |
| 2024-06-17 | 24.72 | $24.97 | 5742 |
| 2024-06-14 | 24.64 | $24.84 | 10800 |
| 2024-06-13 | 24.58 | $24.69 | 4909 |
| 2024-06-12 | 24.55 | $24.72 | 17601 |
| 2024-06-11 | 24.51 | $24.52 | 4505 |
| 2024-06-10 | 24.53 | $24.69 | 4200 |
| 2024-06-07 | 24.49 | $24.50 | 3000 |
| 2024-06-06 | 24.51 | $24.62 | 4022 |
| 2024-06-05 | 24.50 | $24.56 | 19713 |
| 2024-06-04 | 24.50 | $24.17 | 7100 |
| 2024-06-03 | 24.62 | $24.34 | 8300 |
| 2024-05-31 | 24.71 | $24.21 | 17542 |
| 2024-05-30 | 24.87 | $24.45 | 9340 |
| 2024-05-29 | 24.98 | $24.51 | 7200 |
| 2024-05-28 | 25.10 | $24.86 | 8000 |
| 2024-05-24 | 25.12 | $24.87 | 6128 |
| 2024-05-23 | 25.14 | $24.76 | 83300 |
| 2024-05-22 | 25.20 | $24.93 | 14700 |
| 2024-05-21 | 25.21 | $25.02 | 13830 |
| 2024-05-20 | 25.18 | $25.12 | 15202 |
| 2024-05-17 | 25.12 | $25.20 | 7205 |
| 2024-05-16 | 25.00 | $25.12 | 278927 |
| 2024-05-15 | 24.88 | $25.07 | 4200 |
| 2024-05-14 | 24.74 | $24.85 | 12222 |
| 2024-05-13 | 24.64 | $24.76 | 8500 |
| 2024-05-10 | 24.54 | $24.58 | 31803 |
| 2024-05-09 | 24.46 | $24.49 | 30218 |
| 2024-05-08 | 24.40 | $24.42 | 15115 |
| 2024-05-07 | 24.34 | $24.45 | 8513 |
| 2024-05-06 | 24.25 | $24.52 | 27300 |
| 2024-05-03 | 24.12 | $24.52 | 28247 |
| 2024-05-02 | 23.96 | $24.40 | 41422 |
| 2024-05-01 | 23.80 | $23.96 | 53714 |
| 2024-04-30 | 23.74 | $23.90 | 26000 |
| 2024-04-29 | 23.69 | $24.15 | 53000 |
| 2024-04-26 | 23.55 | $23.96 | 67100 |
| 2024-04-25 | 23.44 | $23.74 | 24300 |
| 2024-04-24 | 23.38 | $23.72 | 95219 |
| 2024-04-23 | 23.31 | $23.57 | 108841 |
| 2024-04-22 | 23.28 | $23.41 | 59932 |
| 2024-04-19 | 23.29 | $23.11 | 288900 |
| 2024-04-18 | 23.41 | $23.22 | 117613 |
| 2024-04-17 | 23.51 | $23.08 | 418800 |
| 2024-04-16 | 23.69 | $23.18 | 33127 |
| 2024-04-15 | 23.88 | $23.46 | 9508 |
| 2024-04-12 | 24.01 | $23.52 | 151742 |
| 2024-04-11 | 24.16 | $24.17 | 8000 |
| 2024-04-10 | 24.12 | $23.99 | 16618 |
| 2024-04-09 | 24.14 | $24.19 | 31900 |
| 2024-04-08 | 24.09 | $24.15 | 9700 |
| 2024-04-05 | 24.05 | $24.03 | 5900 |
| 2024-04-04 | 24.03 | $23.93 | 10725 |
| 2024-04-03 | 24.03 | $23.98 | 9515 |
| 2024-04-02 | 24.01 | $24.09 | 26700 |
| 2024-04-01 | 23.95 | $24.04 | 7304 |
| 2024-03-28 | 23.90 | $23.92 | 7220 |
| 2024-03-27 | 23.86 | $23.80 | 3805 |
| 2024-03-26 | 23.86 | $23.81 | 8110 |
| 2024-03-25 | 23.84 | $23.72 | 4000 |
| 2024-03-22 | 23.85 | $23.87 | 9532 |
| 2024-03-21 | 23.81 | $23.92 | 18101 |
| 2024-03-20 | 23.74 | $23.78 | 10700 |
| 2024-03-19 | 23.70 | $23.55 | 8400 |
| 2024-03-18 | 23.73 | $23.55 | 10900 |
| 2024-03-15 | 23.75 | $23.56 | 4300 |
| 2024-03-14 | 23.77 | $23.60 | 9114 |
| 2024-03-13 | 23.78 | $23.77 | 4000 |
| 2024-03-12 | 23.73 | $23.86 | 16700 |
| 2024-03-11 | 23.64 | $23.56 | 6200 |
| 2024-03-08 | 23.62 | $23.63 | 5401 |
| 2024-03-07 | 23.57 | $23.58 | 13826 |
| 2024-03-06 | 23.53 | $23.53 | 14832 |
| 2024-03-05 | 23.48 | $23.26 | 9600 |
| 2024-03-04 | 23.51 | $23.45 | 20434 |
| 2024-03-01 | 23.48 | $23.45 | 5101 |
| 2024-02-29 | 23.44 | $23.19 | 7048 |
| 2024-02-28 | 23.47 | $23.22 | 20000 |
| 2024-02-27 | 23.49 | $23.44 | 13300 |
| 2024-02-26 | 23.44 | $23.40 | 10349 |
| 2024-02-23 | 23.39 | $23.46 | 11448 |
| 2024-02-22 | 23.31 | $23.46 | 10500 |
| 2024-02-21 | 23.20 | $23.25 | 5902 |
| 2024-02-20 | 23.13 | $23.24 | 14744 |
| 2024-02-16 | 23.04 | $23.17 | 4900 |
| 2024-02-15 | 22.96 | $23.07 | 20608 |
| 2024-02-14 | 22.89 | $23.03 | 11100 |
| 2024-02-13 | 22.81 | $22.67 | 6035 |
| 2024-02-12 | 22.82 | $23.05 | 9010 |
| 2024-02-09 | 22.72 | $22.84 | 11219 |
| 2024-02-08 | 22.65 | $22.81 | 6500 |
| 2024-02-07 | 22.59 | $22.91 | 5012 |
| 2024-02-06 | 22.47 | $22.87 | 79900 |
| 2024-02-05 | 22.34 | $22.54 | 8549 |
| 2024-02-02 | 22.30 | $22.36 | 9400 |
| 2024-02-01 | 22.29 | $22.44 | 16331 |
| 2024-01-31 | 22.27 | $22.20 | 5600 |
| 2024-01-30 | 22.31 | $22.27 | 10000 |
| 2024-01-29 | 22.35 | $22.50 | 14800 |
| 2024-01-26 | 22.32 | $22.59 | 8319 |
| 2024-01-25 | 22.25 | $22.47 | 42400 |
| 2024-01-24 | 22.22 | $22.45 | 18200 |
| 2024-01-23 | 22.18 | $22.32 | 4200 |
| 2024-01-22 | 22.18 | $22.11 | 7700 |
| 2024-01-19 | 22.25 | $22.26 | 10200 |
| 2024-01-18 | 22.29 | $22.10 | 12800 |
| 2024-01-17 | 22.39 | $21.97 | 22400 |
| 2024-01-16 | 22.56 | $22.32 | 22300 |
| 2024-01-12 | 22.65 | $22.66 | 9123 |
| 2024-01-11 | 22.65 | $22.55 | 10815 |
| 2024-01-10 | 22.69 | $22.48 | 17800 |
| 2024-01-09 | 22.77 | $22.47 | 33906 |
| 2024-01-08 | 22.86 | $22.77 | 8400 |
| 2024-01-05 | 22.87 | $22.72 | 10900 |
| 2024-01-04 | 22.90 | $22.82 | 12400 |
| 2024-01-03 | 22.91 | $22.83 | 25800 |
| 2024-01-02 | 22.91 | $22.84 | 5900 |
| 2023-12-29 | 22.90 | $23.07 | 4100 |
| 2023-12-28 | 22.82 | $23.05 | 3045 |
| 2023-12-27 | 22.72 | $22.85 | 15120 |
| 2023-12-26 | 22.67 | $22.71 | 10527 |
| 2023-12-22 | 22.65 | $22.63 | 53100 |
| 2023-12-21 | 22.64 | $22.78 | 15435 |
| 2023-12-20 | 22.59 | $22.37 | 20420 |
| 2023-12-19 | 22.65 | $22.67 | 12214 |
| 2023-12-18 | 22.63 | $22.55 | 10700 |
| 2023-12-15 | 22.64 | $22.46 | 12000 |
| 2023-12-14 | 22.69 | $22.90 | 15307 |
| 2023-12-13 | 22.60 | $22.62 | 15840 |
| 2023-12-12 | 22.58 | $22.52 | 15423 |
| 2023-12-11 | 22.58 | $22.54 | 5843 |
| 2023-12-08 | 22.58 | $22.41 | 7300 |
| 2023-12-07 | 22.61 | $22.49 | 8900 |
| 2023-12-06 | 22.63 | $22.38 | 16900 |
| 2023-12-05 | 22.68 | $22.42 | 24841 |
| 2023-12-04 | 22.73 | $22.51 | 20620 |
| 2023-12-01 | 22.76 | $22.64 | 10712 |
| 2023-11-30 | 22.75 | $22.69 | 23016 |
| 2023-11-29 | 22.72 | $22.48 | 10408 |
| 2023-11-28 | 22.74 | $22.60 | 6600 |
| 2023-11-27 | 22.72 | $22.46 | 11729 |
| 2023-11-24 | 22.74 | $22.58 | 1600 |
| 2023-11-22 | 22.73 | $22.58 | 24047 |
| 2023-11-21 | 22.70 | $22.57 | 15400 |
| 2023-11-20 | 22.67 | $22.77 | 12200 |
| 2023-11-17 | 22.56 | $22.51 | 9715 |
| 2023-11-16 | 22.51 | $22.49 | 12800 |
| 2023-11-15 | 22.44 | $22.79 | 2900 |
| 2023-11-14 | 22.27 | $22.56 | 5000 |
| 2023-11-13 | 22.12 | $22.15 | 17139 |
| 2023-11-10 | 22.07 | $22.13 | 18400 |
| 2023-11-09 | 22.01 | $21.97 | 9709 |
| 2023-11-08 | 21.99 | $22.13 | 29302 |
| 2023-11-07 | 21.91 | $22.26 | 11700 |
| 2023-11-06 | 21.78 | $22.20 | 23400 |
| 2023-11-03 | 21.63 | $22.24 | 36800 |
| 2023-11-02 | 21.44 | $21.91 | 128900 |
| 2023-11-01 | 21.31 | $21.54 | 19900 |
| 2023-10-31 | 21.27 | $21.34 | 34819 |
| 2023-10-30 | 21.30 | $21.34 | 15300 |
| 2023-10-27 | 21.33 | $21.18 | 6408 |
| 2023-10-26 | 21.43 | $21.23 | 154024 |
| 2023-10-25 | 21.53 | $21.38 | 4900 |
| 2023-10-24 | 21.61 | $21.60 | 5500 |
| 2023-10-23 | 21.64 | $21.32 | 8627 |
| 2023-10-20 | 21.77 | $21.40 | 12434 |
| 2023-10-19 | 21.90 | $21.71 | 5714 |
| 2023-10-18 | 21.97 | $21.79 | 9523 |
| 2023-10-17 | 22.03 | $22.15 | 6100 |
| 2023-10-16 | 21.98 | $22.17 | 15300 |
| 2023-10-13 | 21.92 | $21.96 | 10630 |
| 2023-10-12 | 21.91 | $22.10 | 5810 |
| 2023-10-11 | 21.86 | $22.27 | 4800 |
| 2023-10-10 | 21.74 | $22.15 | 139800 |
| 2023-10-09 | 21.64 | $21.82 | 3200 |
| 2023-10-06 | 21.63 | $21.87 | 6644 |
| 2023-10-05 | 21.60 | $21.63 | 10700 |
| 2023-10-04 | 21.65 | $21.59 | 8824 |
| 2023-10-03 | 21.72 | $21.52 | 3412 |
| 2023-10-02 | 21.83 | $21.90 | 6044 |
| 2023-09-29 | 21.85 | $21.93 | 12800 |
| 2023-09-28 | 21.87 | $21.85 | 6640 |
| 2023-09-27 | 21.92 | $21.89 | 5900 |
| 2023-09-26 | 21.98 | $21.75 | 11600 |
| 2023-09-25 | 22.09 | $22.01 | 11200 |
| 2023-09-22 | 22.15 | $22.11 | 3700 |
| 2023-09-21 | 22.20 | $21.79 | 58900 |
| 2023-09-20 | 22.36 | $22.28 | 15600 |
| 2023-09-19 | 22.39 | $22.18 | 71400 |
| 2023-09-18 | 22.47 | $22.46 | 9000 |
| 2023-09-15 | 22.48 | $22.51 | 7109 |
| 2023-09-14 | 22.47 | $22.65 | 6325 |
| 2023-09-13 | 22.42 | $22.42 | 4735 |
| 2023-09-12 | 22.44 | $22.50 | 2300 |
| 2023-09-11 | 22.43 | $22.51 | 7405 |
| 2023-09-08 | 22.42 | $22.36 | 6100 |
| 2023-09-07 | 22.45 | $22.33 | 7311 |
| 2023-09-06 | 22.50 | $22.59 | 3126 |
| 2023-09-05 | 22.48 | $22.68 | 4000 |
| 2023-09-01 | 22.43 | $22.77 | 7500 |
| 2023-08-31 | 22.35 | $22.47 | 10100 |
| 2023-08-30 | 22.34 | $22.70 | 7938 |
| 2023-08-29 | 22.26 | $22.75 | 9006 |
| 2023-08-28 | 22.15 | $22.49 | 10615 |
| 2023-08-25 | 22.10 | $22.18 | 12900 |
| 2023-08-24 | 22.14 | $22.30 | 4747 |
| 2023-08-23 | 22.16 | $22.40 | 9133 |
| 2023-08-22 | 22.16 | $22.14 | 3000 |
| 2023-08-21 | 22.24 | $22.09 | 10729 |
| 2023-08-18 | 22.37 | $22.08 | 7700 |
| 2023-08-17 | 22.52 | $22.32 | 11300 |
| 2023-08-16 | 22.64 | $22.33 | 5600 |
| 2023-08-15 | 22.79 | $22.47 | 7233 |
| 2023-08-14 | 22.92 | $22.67 | 14817 |
| 2023-08-11 | 23.03 | $22.72 | 3645 |
| 2023-08-10 | 23.13 | $23.01 | 8102 |
| 2023-08-09 | 23.17 | $23.00 | 6900 |
| 2023-08-08 | 23.22 | $22.90 | 5300 |
| 2023-08-07 | 23.32 | $23.15 | 15319 |
| 2023-08-04 | 23.35 | $23.13 | 12800 |
| 2023-08-03 | 23.39 | $23.16 | 8429 |
| 2023-08-02 | 23.43 | $22.95 | 35544 |
| 2023-08-01 | 23.54 | $23.55 | 5800 |
| 2023-07-31 | 23.48 | $23.70 | 13700 |
| 2023-07-28 | 23.36 | $23.63 | 5700 |
| 2023-07-27 | 23.23 | $23.15 | 40000 |
| 2023-07-26 | 23.22 | $23.42 | 4500 |
| 2023-07-25 | 23.12 | $23.28 | 6600 |
| 2023-07-24 | 23.03 | $23.15 | 7946 |
| 2023-07-21 | 22.97 | $22.92 | 6800 |
| 2023-07-20 | 22.97 | $22.80 | 11731 |
| 2023-07-19 | 23.00 | $22.99 | 4722 |
| 2023-07-18 | 22.98 | $23.03 | 4800 |
| 2023-07-17 | 22.94 | $23.16 | 17734 |
| 2023-07-14 | 22.85 | $23.15 | 19736 |
| 2023-07-13 | 22.74 | $23.15 | 9337 |
| 2023-07-12 | 22.60 | $22.91 | 6337 |
| 2023-07-11 | 22.51 | $22.68 | 7147 |
| 2023-07-10 | 22.48 | $22.44 | 8018 |
| 2023-07-07 | 22.51 | $22.49 | 7613 |
| 2023-07-06 | 22.54 | $22.33 | 13736 |
| 2023-07-05 | 22.62 | $22.70 | 6600 |
| 2023-07-03 | 22.61 | $22.72 | 5843 |
| 2023-06-30 | 22.58 | $22.60 | 13423 |
| 2023-06-29 | 22.59 | $22.38 | 6908 |
| 2023-06-28 | 22.67 | $22.51 | 8423 |
| 2023-06-27 | 22.73 | $22.61 | 8927 |
| 2023-06-26 | 22.77 | $22.33 | 8700 |
| 2023-06-23 | 22.91 | $22.19 | 6223 |
| 2023-06-22 | 23.11 | $22.79 | 7300 |
| 2023-06-21 | 23.17 | $22.78 | 10100 |
| 2023-06-20 | 23.24 | $23.02 | 12245 |
| 2023-06-16 | 23.25 | $23.35 | 4307 |
| 2023-06-15 | 23.14 | $23.34 | 7900 |
| 2023-06-14 | 23.02 | $23.19 | 3300 |
| 2023-06-13 | 22.91 | $23.10 | 7000 |
| 2023-06-12 | 22.80 | $22.93 | 11000 |
| 2023-06-09 | 22.72 | $22.89 | 10303 |
| 2023-06-08 | 22.63 | $22.76 | 19400 |
| 2023-06-07 | 22.55 | $22.71 | 4805 |
| 2023-06-06 | 22.48 | $22.75 | 9603 |
| 2023-06-05 | 22.38 | $22.59 | 15384 |
| 2023-06-02 | 22.30 | $22.67 | 34403 |
| 2023-06-01 | 22.19 | $22.28 | 5000 |
| 2023-05-31 | 22.17 | $22.07 | 6730 |
| 2023-05-30 | 22.22 | $22.06 | 15311 |
| 2023-05-26 | 22.27 | $22.32 | 11700 |
| 2023-05-25 | 22.26 | $22.11 | 9438 |
| 2023-05-24 | 22.32 | $22.09 | 12700 |
| 2023-05-23 | 22.39 | $22.26 | 6300 |
| 2023-05-22 | 22.42 | $22.54 | 5800 |
| 2023-05-19 | 22.37 | $22.31 | 7647 |
| 2023-05-18 | 22.39 | $22.40 | 10200 |
| 2023-05-17 | 22.37 | $22.52 | 8642 |
| 2023-05-16 | 22.32 | $22.28 | 15500 |
| 2023-05-15 | 22.32 | $22.48 | 5400 |
| 2023-05-12 | 22.27 | $22.09 | 12910 |
| 2023-05-11 | 22.32 | $22.28 | 7300 |
| 2023-05-10 | 22.33 | $22.30 | 6300 |
| 2023-05-09 | 22.33 | $22.35 | 6700 |
| 2023-05-08 | 22.32 | $22.48 | 5442 |
| 2023-05-05 | 22.26 | $22.50 | 16500 |
| 2023-05-04 | 22.18 | $22.17 | 15600 |
| 2023-05-03 | 22.20 | $22.01 | 16911 |
| 2023-05-02 | 22.26 | $22.11 | 19302 |
| 2023-05-01 | 22.30 | $22.23 | 42000 |
| 2023-04-28 | 22.32 | $22.42 | 26900 |
| 2023-04-27 | 22.28 | $22.30 | 42718 |
| 2023-04-26 | 22.27 | $22.07 | 158321 |
| 2023-04-25 | 22.33 | $21.90 | 144818 |
| 2023-04-24 | 22.45 | $22.16 | 10700 |
| 2023-04-21 | 22.52 | $22.22 | 12200 |
| 2023-04-20 | 22.57 | $22.30 | 13101 |
| 2023-04-19 | 22.62 | $22.44 | 15400 |
| 2023-04-18 | 22.62 | $22.66 | 27000 |
| 2023-04-17 | 22.56 | $22.61 | 77109 |
| 2023-04-14 | 22.49 | $22.47 | 3400 |
| 2023-04-13 | 22.45 | $22.47 | 11131 |
| 2023-04-12 | 22.39 | $22.25 | 11700 |
| 2023-04-11 | 22.39 | $22.44 | 14200 |
| 2023-04-10 | 22.33 | $22.28 | 9800 |
| 2023-04-06 | 22.30 | $22.27 | 9100 |
| 2023-04-05 | 22.27 | $22.20 | 18900 |
| 2023-04-04 | 22.25 | $22.39 | 16500 |
| 2023-04-03 | 22.16 | $22.40 | 40622 |
| 2023-03-31 | 22.05 | $22.30 | 6108 |
| 2023-03-30 | 21.94 | $22.33 | 3030 |
| 2023-03-29 | 21.80 | $22.16 | 8800 |
| 2023-03-28 | 21.69 | $22.06 | 5800 |
| 2023-03-27 | 21.58 | $21.77 | 16513 |
| 2023-03-24 | 21.55 | $21.88 | 9649 |
| 2023-03-23 | 21.48 | $21.99 | 23401 |
| 2023-03-22 | 21.35 | $21.64 | 11700 |
| 2023-03-21 | 21.32 | $21.59 | 25217 |
| 2023-03-20 | 21.31 | $21.46 | 9340 |
| 2023-03-17 | 21.33 | $21.41 | 12000 |
| 2023-03-16 | 21.38 | $21.48 | 22600 |
| 2023-03-15 | 21.43 | $21.31 | 12400 |
| 2023-03-14 | 21.55 | $21.52 | 24136 |
| 2023-03-13 | 21.63 | $21.51 | 18500 |
| 2023-03-10 | 21.74 | $21.57 | 17824 |
| 2023-03-09 | 21.86 | $21.68 | 9715 |
| 2023-03-08 | 21.97 | $22.15 | 17500 |
| 2023-03-07 | 21.96 | $22.00 | 13600 |
| 2023-03-06 | 22.00 | $22.40 | 5042 |
| 2023-03-03 | 21.93 | $22.33 | 32800 |
| 2023-03-02 | 21.87 | $22.22 | 15225 |
| 2023-03-01 | 21.84 | $22.19 | 36200 |
| 2023-02-28 | 21.81 | $21.73 | 8800 |
| 2023-02-27 | 21.93 | $21.86 | 16000 |
| 2023-02-24 | 22.04 | $21.74 | 28000 |
| 2023-02-23 | 22.21 | $22.21 | 13000 |
| 2023-02-22 | 22.28 | $22.05 | 6849 |
| 2023-02-21 | 22.42 | $22.22 | 8741 |
| 2023-02-17 | 22.54 | $22.40 | 4400 |
| 2023-02-16 | 22.63 | $22.67 | 23413 |
| 2023-02-15 | 22.66 | $22.55 | 7400 |
| 2023-02-14 | 22.73 | $22.69 | 11500 |
| 2023-02-13 | 22.77 | $22.73 | 32400 |
| 2023-02-10 | 22.81 | $22.56 | 40105 |
| 2023-02-09 | 22.92 | $22.78 | 16000 |
| 2023-02-08 | 22.97 | $22.69 | 15223 |
| 2023-02-07 | 23.07 | $22.75 | 6200 |
| 2023-02-06 | 23.17 | $22.63 | 6732 |
| 2023-02-03 | 23.32 | $22.84 | 2600 |
| 2023-02-02 | 23.44 | $23.08 | 6700 |
| 2023-02-01 | 23.50 | $23.24 | 4600 |
| 2023-01-31 | 23.52 | $23.03 | 8300 |
| 2023-01-30 | 23.60 | $23.16 | 12647 |
| 2023-01-27 | 23.66 | $23.54 | 10330 |
| 2023-01-26 | 23.60 | $23.66 | 8107 |
| 2023-01-25 | 23.48 | $23.42 | 10500 |
| 2023-01-24 | 23.40 | $23.43 | 39045 |
| 2023-01-23 | 23.30 | $23.53 | 4100 |
| 2023-01-20 | 23.13 | $23.26 | 8530 |
| 2023-01-19 | 23.01 | $23.00 | 105138 |
| 2023-01-18 | 22.93 | $22.75 | 48300 |
| 2023-01-17 | 22.92 | $22.97 | 7713 |
| 2023-01-13 | 22.82 | $23.03 | 4040 |
| 2023-01-12 | 22.68 | $22.86 | 7400 |
| 2023-01-11 | 22.55 | $22.88 | 4900 |
| 2023-01-10 | 22.39 | $22.82 | 8700 |
| 2023-01-09 | 22.21 | $22.63 | 15402 |
| 2023-01-06 | 22.04 | $22.56 | 6300 |
| 2023-01-05 | 21.86 | $22.25 | 2600 |
| 2023-01-04 | 21.74 | $22.32 | 5522 |
| 2023-01-03 | 21.57 | $21.80 | 6800 |
| 2022-12-30 | 21.52 | $21.42 | 34125 |
| 2022-12-29 | 21.59 | $21.75 | 46946 |
| 2022-12-28 | 21.58 | $21.45 | 12000 |
| 2022-12-27 | 21.65 | $21.77 | 12324 |
| 2022-12-23 | 21.64 | $21.49 | 57224 |
| 2022-12-22 | 21.73 | $21.48 | 12700 |
| 2022-12-21 | 21.83 | $21.73 | 23119 |
| 2022-12-20 | 21.87 | $21.43 | 24200 |
| 2022-12-19 | 22.02 | $21.54 | 20300 |
| 2022-12-16 | 22.17 | $21.55 | 21500 |
| 2022-12-15 | 22.34 | $21.86 | 4600 |
| 2022-12-14 | 22.44 | $22.25 | 7300 |
| 2022-12-13 | 22.44 | $22.22 | 9113 |
| 2022-12-12 | 22.45 | $22.15 | 15422 |
| 2022-12-09 | 22.47 | $22.22 | 7022 |
| 2022-12-08 | 22.47 | $22.30 | 7500 |
| 2022-12-07 | 22.44 | $22.10 | 6600 |
| 2022-12-06 | 22.45 | $22.25 | 9516 |
| 2022-12-05 | 22.42 | $22.20 | 21600 |
| 2022-12-02 | 22.38 | $22.45 | 32334 |
| 2022-12-01 | 22.26 | $22.38 | 9900 |
| 2022-11-30 | 22.11 | $22.48 | 15230 |
| 2022-11-29 | 21.90 | $21.81 | 13200 |
| 2022-11-28 | 21.85 | $21.44 | 27146 |
| 2022-11-25 | 21.90 | $21.59 | 4349 |
| 2022-11-23 | 21.91 | $21.63 | 7136 |
| 2022-11-22 | 21.90 | $21.59 | 7700 |
| 2022-11-21 | 21.89 | $21.46 | 7408 |
| 2022-11-18 | 21.91 | $21.75 | 13700 |
| 2022-11-17 | 21.85 | $21.89 | 10100 |
| 2022-11-16 | 21.71 | $21.76 | 15826 |
| 2022-11-15 | 21.58 | $22.07 | 27200 |
| 2022-11-14 | 21.31 | $21.62 | 5800 |
| 2022-11-11 | 21.12 | $21.75 | 4900 |
| 2022-11-10 | 20.85 | $21.32 | 24519 |
| 2022-11-09 | 20.65 | $20.67 | 9842 |
| 2022-11-08 | 20.61 | $21.06 | 27121 |
| 2022-11-07 | 20.45 | $20.98 | 6400 |
| 2022-11-04 | 20.27 | $20.90 | 14307 |
| 2022-11-03 | 20.07 | $20.22 | 34934 |
| 2022-11-02 | 20.06 | $20.14 | 11600 |
| 2022-11-01 | 20.07 | $20.36 | 13123 |
| 2022-10-31 | 20.02 | $20.06 | 16138 |
| 2022-10-28 | 20.06 | $20.09 | 13204 |
| 2022-10-27 | 20.10 | $20.19 | 19917 |
| 2022-10-26 | 20.12 | $20.33 | 15000 |
| 2022-10-25 | 20.11 | $20.09 | 22009 |
| 2022-10-24 | 20.18 | $20.00 | 19931 |
| 2022-10-21 | 20.30 | $20.64 | 32409 |
| 2022-10-20 | 20.25 | $20.45 | 26200 |
| 2022-10-19 | 20.25 | $20.31 | 17122 |
| 2022-10-18 | 20.30 | $20.63 | 22015 |
| 2022-10-17 | 20.27 | $20.63 | 24300 |
| 2022-10-14 | 20.24 | $20.11 | 20600 |
| 2022-10-13 | 20.37 | $20.42 | 23800 |
| 2022-10-12 | 20.45 | $20.31 | 16300 |
| 2022-10-11 | 20.58 | $20.32 | 56100 |
| 2022-10-10 | 20.74 | $20.62 | 28533 |
| 2022-10-07 | 20.85 | $20.92 | 25444 |
| 2022-10-06 | 20.89 | $21.28 | 15200 |
| 2022-10-05 | 20.83 | $21.39 | 48923 |
| 2022-10-04 | 20.73 | $21.34 | 10400 |
| 2022-10-03 | 20.64 | $20.79 | 16835 |
| 2022-09-30 | 20.70 | $20.58 | 336128 |
| 2022-09-29 | 20.86 | $20.70 | 55319 |
| 2022-09-28 | 21.02 | $21.14 | 57228 |
| 2022-09-27 | 21.08 | $20.92 | 10210 |
| 2022-09-26 | 21.23 | $20.91 | 18000 |
| 2022-09-23 | 21.43 | $21.08 | 60900 |
| 2022-09-22 | 21.62 | $21.45 | 17600 |
| 2022-09-21 | 21.73 | $21.50 | 14500 |
| 2022-09-20 | 21.87 | $21.79 | 9331 |
| 2022-09-19 | 21.94 | $21.86 | 15900 |
| 2022-09-16 | 22.01 | $21.79 | 13933 |
| 2022-09-15 | 22.13 | $22.01 | 42202 |
| 2022-09-14 | 22.19 | $22.19 | 12800 |
| 2022-09-13 | 22.22 | $22.07 | 10500 |
| 2022-09-12 | 22.30 | $22.59 | 4548 |
| 2022-09-09 | 22.23 | $22.44 | 32440 |
| 2022-09-08 | 22.19 | $22.11 | 24400 |
| 2022-09-07 | 22.25 | $22.12 | 13705 |
| 2022-09-06 | 22.33 | $21.98 | 10500 |
| 2022-09-02 | 22.46 | $22.18 | 11419 |
| 2022-09-01 | 22.57 | $22.36 | 17900 |
| 2022-08-31 | 22.64 | $22.47 | 8546 |
| 2022-08-30 | 22.69 | $22.38 | 11802 |
| 2022-08-29 | 22.78 | $22.58 | 6013 |
| 2022-08-26 | 22.82 | $22.72 | 8613 |
| 2022-08-25 | 22.82 | $22.98 | 11633 |
| 2022-08-24 | 22.74 | $22.58 | 3220 |
| 2022-08-23 | 22.77 | $22.56 | 4400 |
| 2022-08-22 | 22.82 | $22.44 | 15400 |
| 2022-08-19 | 22.90 | $22.59 | 18322 |
| 2022-08-18 | 22.96 | $22.84 | 18400 |
| 2022-08-17 | 22.94 | $22.91 | 9202 |
| 2022-08-16 | 22.89 | $22.91 | 9100 |
| 2022-08-15 | 22.83 | $22.96 | 9400 |
| 2022-08-12 | 22.74 | $22.95 | 25722 |
| 2022-08-11 | 22.63 | $22.83 | 9300 |
| 2022-08-10 | 22.53 | $22.64 | 8400 |
| 2022-08-09 | 22.47 | $22.49 | 69312 |
| 2022-08-08 | 22.44 | $22.49 | 5534 |
| 2022-08-05 | 22.41 | $22.46 | 6300 |
| 2022-08-04 | 22.37 | $22.46 | 9344 |
| 2022-08-03 | 22.33 | $22.35 | 6800 |
| 2022-08-02 | 22.31 | $22.18 | 8236 |
| 2022-08-01 | 22.35 | $22.26 | 3500 |
| 2022-07-29 | 22.36 | $22.42 | 4900 |
| 2022-07-28 | 22.33 | $22.56 | 12900 |
| 2022-07-27 | 22.24 | $22.54 | 10237 |
| 2022-07-26 | 22.14 | $22.14 | 26600 |
| 2022-07-25 | 22.15 | $22.30 | 13200 |
| 2022-07-22 | 22.11 | $22.22 | 11300 |
| 2022-07-21 | 22.09 | $22.53 | 30600 |
| 2022-07-20 | 21.97 | $22.25 | 10300 |
| 2022-07-19 | 21.92 | $22.29 | 5600 |
| 2022-07-18 | 21.84 | $22.01 | 36300 |
| 2022-07-15 | 21.85 | $21.83 | 5007 |
| 2022-07-14 | 21.91 | $21.76 | 4100 |
| 2022-07-13 | 22.01 | $21.88 | 7500 |
| 2022-07-12 | 22.11 | $21.91 | 12715 |
| 2022-07-11 | 22.22 | $21.97 | 5324 |
| 2022-07-08 | 22.33 | $22.49 | 7235 |
| 2022-07-07 | 22.31 | $22.56 | 9500 |
| 2022-07-06 | 22.27 | $22.12 | 15847 |
| 2022-07-05 | 22.36 | $22.24 | 25203 |
| 2022-07-01 | 22.43 | $22.34 | 15619 |
| 2022-06-30 | 22.49 | $22.39 | 4700 |
| 2022-06-29 | 22.56 | $22.57 | 13309 |
| 2022-06-28 | 22.58 | $22.61 | 9300 |
| 2022-06-27 | 22.59 | $22.68 | 24818 |
| 2022-06-24 | 22.59 | $22.65 | 98100 |
| 2022-06-23 | 22.60 | $22.50 | 8136 |
| 2022-06-22 | 22.66 | $22.39 | 5600 |
| 2022-06-21 | 22.77 | $22.76 | 9200 |
| 2022-06-17 | 22.79 | $22.41 | 9546 |
| 2022-06-16 | 22.92 | $22.27 | 9200 |
| 2022-06-15 | 23.13 | $22.96 | 13002 |
| 2022-06-14 | 23.17 | $22.76 | 12000 |
| 2022-06-13 | 23.28 | $22.44 | 3800 |
| 2022-06-10 | 23.51 | $23.16 | 3937 |
| 2022-06-09 | 23.57 | $23.23 | 9100 |
| 2022-06-08 | 23.60 | $23.76 | 3728 |
| 2022-06-07 | 23.48 | $23.61 | 5800 |
| 2022-06-06 | 23.37 | $23.50 | 21000 |
| 2022-06-03 | 23.27 | $23.33 | 4300 |
| 2022-06-02 | 23.20 | $23.65 | 6301 |
| 2022-06-01 | 23.01 | $23.24 | 11200 |
| 2022-05-31 | 22.91 | $23.42 | 19300 |
| 2022-05-27 | 22.73 | $23.10 | 17221 |
| 2022-05-26 | 22.61 | $23.01 | 13345 |
| 2022-05-25 | 22.50 | $22.61 | 10244 |
| 2022-05-24 | 22.50 | $22.47 | 127300 |
| 2022-05-23 | 22.54 | $22.93 | 6000 |
| 2022-05-20 | 22.45 | $22.83 | 3815 |
| 2022-05-19 | 22.38 | $22.70 | 9400 |
| 2022-05-18 | 22.34 | $22.51 | 64900 |
| 2022-05-17 | 22.35 | $22.96 | 18700 |
| 2022-05-16 | 22.24 | $22.55 | 14627 |
| 2022-05-13 | 22.23 | $22.60 | 10600 |
| 2022-05-12 | 22.22 | $22.00 | 31947 |
| 2022-05-11 | 22.41 | $22.15 | 102009 |
| 2022-05-10 | 22.59 | $22.30 | 17500 |
| 2022-05-09 | 22.78 | $22.22 | 12907 |
| 2022-05-06 | 23.04 | $22.73 | 10500 |
| 2022-05-05 | 23.20 | $23.01 | 8332 |
| 2022-05-04 | 23.32 | $23.76 | 71200 |
| 2022-05-03 | 23.22 | $23.55 | 13624 |
| 2022-05-02 | 23.18 | $23.49 | 5227 |
| 2022-04-29 | 23.15 | $23.45 | 6022 |
| 2022-04-28 | 23.14 | $23.41 | 9126 |
| 2022-04-27 | 23.14 | $23.08 | 16745 |
| 2022-04-26 | 23.25 | $22.80 | 14200 |
| 2022-04-25 | 23.49 | $23.16 | 21700 |
| 2022-04-22 | 23.67 | $23.32 | 17200 |
| 2022-04-21 | 23.84 | $23.39 | 8346 |
| 2022-04-20 | 24.03 | $23.81 | 9019 |
| 2022-04-19 | 24.13 | $23.93 | 24738 |
| 2022-04-18 | 24.22 | $24.01 | 29100 |
| 2022-04-14 | 24.31 | $24.08 | 65431 |
| 2022-04-13 | 24.39 | $24.29 | 11600 |
| 2022-04-12 | 24.43 | $24.00 | 10734 |
| 2022-04-11 | 24.57 | $24.11 | 7000 |
| 2022-04-08 | 24.71 | $24.46 | 24500 |
| 2022-04-07 | 24.76 | $24.44 | 13400 |
| 2022-04-06 | 24.83 | $24.60 | 23900 |
| 2022-04-05 | 24.87 | $24.82 | 20200 |
| 2022-04-04 | 24.84 | $25.23 | 40900 |
| 2022-04-01 | 24.68 | $24.86 | 8031 |
| 2022-03-31 | 24.60 | $24.45 | 16225 |
| 2022-03-30 | 24.63 | $24.82 | 23041 |
| 2022-03-29 | 24.55 | $24.97 | 18109 |
| 2022-03-28 | 24.41 | $24.67 | 9400 |
| 2022-03-25 | 24.33 | $24.55 | 15036 |
| 2022-03-24 | 24.27 | $24.79 | 41600 |
| 2022-03-23 | 24.14 | $24.67 | 12000 |
| 2022-03-22 | 24.01 | $24.81 | 15117 |
| 2022-03-21 | 23.82 | $24.44 | 10100 |
| 2022-03-18 | 23.72 | $24.82 | 10600 |
| 2022-03-17 | 23.48 | $24.44 | 18900 |
| 2022-03-16 | 23.31 | $24.57 | 4400 |
| 2022-03-15 | 23.09 | $22.90 | 23000 |
| 2022-03-14 | 23.36 | $22.90 | 13349 |
| 2022-03-11 | 23.70 | $23.44 | 16733 |
| 2022-03-10 | 23.97 | $23.90 | 36600 |
| 2022-03-09 | 24.15 | $24.27 | 18600 |
| 2022-03-08 | 24.27 | $23.80 | 7100 |
| 2022-03-07 | 24.58 | $23.76 | 249000 |
| 2022-03-04 | 24.97 | $24.53 | 19638 |
| 2022-03-03 | 25.22 | $24.92 | 15100 |
| 2022-03-02 | 25.40 | $25.33 | 8200 |
| 2022-03-01 | 25.50 | $25.20 | 11023 |
| 2022-02-28 | 25.67 | $25.55 | 5700 |
| 2022-02-25 | 25.77 | $25.56 | 15300 |
| 2022-02-24 | 25.89 | $25.20 | 22924 |
| 2022-02-23 | 26.15 | $25.55 | 13627 |
| 2022-02-22 | 26.36 | $25.85 | 17200 |
| 2022-02-18 | 26.52 | $26.25 | 14000 |
| 2022-02-17 | 26.59 | $26.54 | 7500 |
| 2022-02-16 | 26.59 | $26.84 | 3333 |
| 2022-02-15 | 26.48 | $26.69 | 6800 |
| 2022-02-14 | 26.40 | $26.20 | 9842 |
| 2022-02-11 | 26.46 | $26.36 | 3500 |
| 2022-02-10 | 26.47 | $26.72 | 8700 |
| 2022-02-09 | 26.38 | $26.80 | 10100 |
| 2022-02-08 | 26.24 | $26.44 | 9800 |
| 2022-02-07 | 26.18 | $26.20 | 10100 |
| 2022-02-04 | 26.19 | $26.28 | 11200 |
| 2022-02-03 | 26.18 | $26.16 | 16006 |
| 2022-02-02 | 26.21 | $26.52 | 12332 |
| 2022-02-01 | 26.12 | $26.53 | 4924 |
| 2022-01-31 | 26.03 | $26.44 | 8200 |
| 2022-01-28 | 25.94 | $25.68 | 7632 |
| 2022-01-27 | 26.07 | $25.55 | 7033 |
| 2022-01-26 | 26.28 | $25.78 | 18619 |
| 2022-01-25 | 26.46 | $26.05 | 15000 |
| 2022-01-24 | 26.60 | $26.06 | 10802 |
| 2022-01-21 | 26.77 | $26.43 | 5100 |
| 2022-01-20 | 26.85 | $26.77 | 9700 |
| 2022-01-19 | 26.85 | $26.65 | 4933 |
| 2022-01-18 | 26.88 | $26.58 | 7200 |
| 2022-01-14 | 26.93 | $27.01 | 7400 |
| 2022-01-13 | 26.86 | $27.01 | 1300 |
| 2022-01-12 | 26.77 | $27.39 | 7400 |
| 2022-01-11 | 26.54 | $26.98 | 7900 |
| 2022-01-10 | 26.39 | $26.48 | 13844 |
| 2022-01-07 | 26.37 | $26.50 | 5442 |
| 2022-01-06 | 26.33 | $26.32 | 7515 |
| 2022-01-05 | 26.35 | $26.17 | 9138 |
| 2022-01-04 | 26.42 | $26.55 | 10200 |
| 2022-01-03 | 26.38 | $26.68 | 48000 |
| 2021-12-31 | 26.30 | $26.48 | 5600 |
| 2021-12-30 | 26.27 | $26.56 | 5921 |
| 2021-12-29 | 26.21 | $26.29 | 9217 |
| 2021-12-28 | 26.22 | $26.37 | 6014 |
| 2021-12-27 | 26.21 | $26.46 | 9100 |
| 2021-12-23 | 26.18 | $26.41 | 10242 |
| 2021-12-22 | 26.16 | $26.31 | 10600 |
| 2021-12-21 | 26.17 | $26.20 | 10534 |
| 2021-12-20 | 26.23 | $25.81 | 11304 |
| 2021-12-17 | 26.43 | $26.20 | 15246 |
| 2021-12-16 | 26.55 | $26.58 | 10710 |
| 2021-12-15 | 26.58 | $26.48 | 4149 |
| 2021-12-14 | 26.65 | $26.62 | 17700 |
| 2021-12-13 | 26.70 | $26.63 | 8042 |
| 2021-12-10 | 26.75 | $27.04 | 6600 |
| 2021-12-09 | 26.70 | $27.01 | 4541 |
| 2021-12-08 | 26.64 | $27.10 | 7534 |
| 2021-12-07 | 26.54 | $27.01 | 3905 |
| 2021-12-06 | 26.46 | $26.65 | 4045 |
| 2021-12-03 | 26.48 | $26.46 | 5431 |
| 2021-12-02 | 26.57 | $26.79 | 17200 |
| 2021-12-01 | 26.58 | $26.46 | 10747 |
| 2021-11-30 | 26.70 | $26.36 | 6613 |
| 2021-11-29 | 26.89 | $26.50 | 11600 |
| 2021-11-26 | 27.08 | $26.43 | 2010 |
| 2021-11-24 | 27.33 | $27.17 | 2600 |
| 2021-11-23 | 27.41 | $27.23 | 10900 |
| 2021-11-22 | 27.48 | $27.25 | 5300 |
| 2021-11-19 | 27.57 | $27.36 | 6900 |
| 2021-11-18 | 27.64 | $27.40 | 8306 |
| 2021-11-17 | 27.72 | $27.68 | 7100 |
| 2021-11-16 | 27.72 | $27.79 | 119714 |
| 2021-11-15 | 27.69 | $27.82 | 2802 |
| 2021-11-12 | 27.64 | $27.92 | 2300 |
| 2021-11-11 | 27.54 | $27.83 | 3913 |
| 2021-11-10 | 27.46 | $27.44 | 7908 |
| 2021-11-09 | 27.48 | $27.43 | 13039 |
| 2021-11-08 | 27.51 | $27.52 | 9000 |
| 2021-11-05 | 27.52 | $27.31 | 4600 |
| 2021-11-04 | 27.59 | $27.38 | 34028 |
| 2021-11-03 | 27.66 | $27.46 | 30318 |
| 2021-11-02 | 27.72 | $27.35 | 14532 |
| 2021-11-01 | 27.83 | $27.62 | 8900 |
| 2021-10-29 | 27.87 | $27.37 | 3000 |
| 2021-10-28 | 28.00 | $27.67 | 3336 |
| 2021-10-27 | 28.06 | $27.76 | 12510 |
| 2021-10-26 | 28.11 | $27.88 | 7732 |
| 2021-10-25 | 28.11 | $28.04 | 24241 |
| 2021-10-22 | 28.07 | $27.99 | 3200 |
| 2021-10-21 | 28.03 | $27.99 | 12112 |
| 2021-10-20 | 27.97 | $28.20 | 7200 |
| 2021-10-19 | 27.83 | $28.21 | 14516 |
| 2021-10-18 | 27.65 | $27.91 | 9540 |
| 2021-10-15 | 27.53 | $27.93 | 9549 |
| 2021-10-14 | 27.37 | $27.72 | 8820 |
| 2021-10-13 | 27.25 | $27.58 | 5211 |
| 2021-10-12 | 27.14 | $27.32 | 2300 |
| 2021-10-11 | 27.10 | $27.38 | 4618 |
| 2021-10-08 | 27.02 | $27.48 | 6900 |
| 2021-10-07 | 26.90 | $27.30 | 17312 |
| 2021-10-06 | 26.81 | $26.79 | 4603 |
| 2021-10-05 | 26.87 | $26.95 | 5623 |
| 2021-10-04 | 26.90 | $26.63 | 6100 |
| 2021-10-01 | 27.04 | $27.03 | 7242 |
| 2021-09-30 | 27.08 | $27.18 | 15108 |
| 2021-09-29 | 27.09 | $26.86 | 8700 |
| 2021-09-28 | 27.21 | $27.11 | 11200 |
| 2021-09-27 | 27.28 | $27.37 | 15320 |
| 2021-09-24 | 27.28 | $27.19 | 4641 |
| 2021-09-23 | 27.34 | $27.40 | 28524 |
| 2021-09-22 | 27.35 | $27.29 | 7631 |
| 2021-09-21 | 27.40 | $26.94 | 6000 |
| 2021-09-20 | 27.58 | $26.76 | 25336 |
| 2021-09-17 | 27.85 | $27.48 | 11407 |
| 2021-09-16 | 27.95 | $27.53 | 9535 |
| 2021-09-15 | 28.06 | $27.79 | 7900 |
| 2021-09-14 | 28.10 | $27.80 | 4300 |
| 2021-09-13 | 28.15 | $28.04 | 8800 |
| 2021-09-10 | 28.13 | $27.94 | 3800 |
| 2021-09-09 | 28.14 | $28.01 | 8513 |
| 2021-09-08 | 28.12 | $28.05 | 3928 |
| 2021-09-07 | 28.08 | $28.42 | 7800 |
| 2021-09-03 | 27.91 | $28.23 | 4329 |
| 2021-09-02 | 27.77 | $28.06 | 3136 |
| 2021-09-01 | 27.64 | $28.22 | 5115 |
| 2021-08-31 | 27.44 | $27.93 | 12600 |
| 2021-08-30 | 27.29 | $27.59 | 4700 |
| 2021-08-27 | 27.21 | $27.56 | 13700 |
| 2021-08-26 | 27.13 | $27.31 | 9600 |
| 2021-08-25 | 27.11 | $27.55 | 21000 |
| 2021-08-24 | 27.02 | $27.59 | 13708 |
| 2021-08-23 | 26.91 | $26.99 | 4136 |
| 2021-08-20 | 26.96 | $26.67 | 8600 |
| 2021-08-19 | 27.13 | $26.73 | 12246 |
| 2021-08-18 | 27.33 | $27.10 | 7800 |
| 2021-08-17 | 27.46 | $27.05 | 8537 |
| 2021-08-16 | 27.63 | $27.51 | 8000 |
| 2021-08-13 | 27.71 | $27.66 | 6100 |
| 2021-08-12 | 27.75 | $27.77 | 4714 |
| 2021-08-11 | 27.78 | $27.97 | 10711 |
| 2021-08-10 | 27.74 | $27.98 | 5700 |
| 2021-08-09 | 27.71 | $27.96 | 3807 |
| 2021-08-06 | 27.67 | $27.79 | 4047 |
| 2021-08-05 | 27.68 | $27.97 | 10802 |
| 2021-08-04 | 27.65 | $28.02 | 87300 |
| 2021-08-03 | 27.59 | $27.93 | 19225 |
| 2021-08-02 | 27.56 | $27.85 | 270400 |
| 2021-07-30 | 27.56 | $27.60 | 8900 |
| 2021-07-29 | 27.64 | $27.87 | 8800 |
| 2021-07-28 | 27.66 | $27.74 | 10803 |
| 2021-07-27 | 27.73 | $27.04 | 9800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.98
2026-07-24
Close Price
$37.56
Vol: 4900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.91
Average
52.05
Maximum
79.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.98 | $37.56 | 4900 |
| 2026-07-23 | 45.01 | $38.34 | 3826 |
| 2026-07-22 | 46.65 | $38.74 | 8100 |
| 2026-07-21 | 47.76 | $39.01 | 5100 |
| 2026-07-20 | 42.44 | $37.91 | 4405 |
| 2026-07-17 | 42.74 | $37.99 | 5049 |
| 2026-07-16 | 43.51 | $38.20 | 10842 |
| 2026-07-15 | 47.03 | $39.12 | 7747 |
| 2026-07-14 | 47.03 | $39.12 | 3731 |
| 2026-07-13 | 45.21 | $38.70 | 15443 |
| 2026-07-10 | 49.92 | $39.91 | 12542 |
| 2026-07-09 | 49.34 | $39.77 | 259400 |
| 2026-07-08 | 48.49 | $39.56 | 29700 |
| 2026-07-07 | 47.04 | $39.20 | 3334 |
| 2026-07-06 | 51.89 | $40.46 | 6019 |
| 2026-07-02 | 47.21 | $39.32 | 8244 |
| 2026-07-01 | 49.97 | $40.00 | 6000 |
| 2026-06-30 | 54.75 | $41.07 | 14300 |
| 2026-06-29 | 51.62 | $40.31 | 3516 |
| 2026-06-26 | 52.03 | $40.40 | 18124 |
| 2026-06-25 | 52.73 | $40.56 | 24000 |
| 2026-06-24 | 51.73 | $40.30 | 17200 |
| 2026-06-23 | 51.81 | $40.32 | 24500 |
| 2026-06-22 | 61.89 | $42.54 | 5545 |
| 2026-06-18 | 60.98 | $42.26 | 18100 |
| 2026-06-17 | 57.91 | $41.36 | 6521 |
| 2026-06-16 | 57.49 | $41.24 | 7523 |
| 2026-06-15 | 60.73 | $41.91 | 14200 |
| 2026-06-12 | 56.75 | $40.76 | 2209 |
| 2026-06-11 | 54.94 | $40.28 | 2319 |
| 2026-06-10 | 49.04 | $38.88 | 7300 |
| 2026-06-09 | 52.05 | $39.53 | 5047 |
| 2026-06-08 | 51.13 | $39.32 | 3000 |
| 2026-06-05 | 49.01 | $38.84 | 12126 |
| 2026-06-04 | 63.19 | $41.45 | 5945 |
| 2026-06-03 | 67.76 | $42.09 | 8918 |
| 2026-06-02 | 69.94 | $42.38 | 6200 |
| 2026-06-01 | 68.82 | $42.04 | 7200 |
| 2026-05-29 | 65.01 | $40.99 | 4000 |
| 2026-05-28 | 64.78 | $40.93 | 15333 |
| 2026-05-27 | 64.63 | $40.89 | 6100 |
| 2026-05-26 | 63.83 | $40.67 | 8000 |
| 2026-05-22 | 59.41 | $39.56 | 3305 |
| 2026-05-21 | 59.54 | $39.58 | 22100 |
| 2026-05-20 | 57.15 | $39.02 | 7803 |
| 2026-05-19 | 54.51 | $38.44 | 2123 |
| 2026-05-18 | 56.68 | $38.82 | 1300 |
| 2026-05-15 | 57.72 | $39.00 | 10800 |
| 2026-05-14 | 65.56 | $40.24 | 15500 |
| 2026-05-13 | 64.75 | $40.02 | 8400 |
| 2026-05-12 | 61.65 | $39.22 | 7536 |
| 2026-05-11 | 70.15 | $40.38 | 7914 |
| 2026-05-08 | 68.67 | $39.96 | 3317 |
| 2026-05-07 | 66.07 | $39.28 | 6614 |
| 2026-05-06 | 69.96 | $39.76 | 5600 |
| 2026-05-05 | 65.95 | $38.75 | 6422 |
| 2026-05-04 | 62.72 | $38.06 | 3748 |
| 2026-05-01 | 63.29 | $38.13 | 5100 |
| 2026-04-30 | 62.11 | $37.88 | 10123 |
| 2026-04-29 | 59.47 | $37.35 | 7000 |
| 2026-04-28 | 59.06 | $37.27 | 7321 |
| 2026-04-27 | 61.88 | $37.65 | 2600 |
| 2026-04-24 | 62.02 | $37.67 | 28600 |
| 2026-04-23 | 59.64 | $37.15 | 3725 |
| 2026-04-22 | 62.06 | $37.49 | 3809 |
| 2026-04-21 | 59.78 | $36.99 | 7300 |
| 2026-04-20 | 63.40 | $37.49 | 10100 |
| 2026-04-17 | 65.90 | $37.82 | 5747 |
| 2026-04-16 | 62.54 | $37.03 | 2100 |
| 2026-04-15 | 62.69 | $37.05 | 9300 |
| 2026-04-14 | 62.56 | $37.02 | 13542 |
| 2026-04-13 | 59.65 | $36.35 | 4800 |
| 2026-04-10 | 57.99 | $35.99 | 3200 |
| 2026-04-09 | 57.34 | $35.85 | 24100 |
| 2026-04-08 | 58.38 | $36.02 | 13341 |
| 2026-04-07 | 49.74 | $34.33 | 6202 |
| 2026-04-06 | 49.62 | $34.31 | 8400 |
| 2026-04-02 | 47.34 | $33.92 | 13848 |
| 2026-04-01 | 50.16 | $34.43 | 7700 |
| 2026-03-31 | 48.45 | $34.13 | 16100 |
| 2026-03-30 | 41.12 | $32.99 | 3216 |
| 2026-03-27 | 42.74 | $33.31 | 3814 |
| 2026-03-26 | 43.25 | $33.41 | 10421 |
| 2026-03-25 | 49.10 | $34.47 | 7201 |
| 2026-03-24 | 45.74 | $33.96 | 2200 |
| 2026-03-23 | 47.67 | $34.29 | 5645 |
| 2026-03-20 | 41.73 | $33.45 | 2700 |
| 2026-03-19 | 47.60 | $34.41 | 9900 |
| 2026-03-18 | 49.03 | $34.62 | 8900 |
| 2026-03-17 | 51.56 | $34.98 | 20211 |
| 2026-03-16 | 51.43 | $34.96 | 3523 |
| 2026-03-13 | 45.49 | $34.12 | 5717 |
| 2026-03-12 | 44.96 | $34.05 | 7500 |
| 2026-03-11 | 51.21 | $34.97 | 30002 |
| 2026-03-10 | 51.21 | $34.97 | 14900 |
| 2026-03-09 | 49.20 | $34.68 | 10806 |
| 2026-03-06 | 45.45 | $34.17 | 12800 |
| 2026-03-05 | 46.34 | $34.31 | 17500 |
| 2026-03-04 | 50.44 | $34.92 | 8431 |
| 2026-03-03 | 47.63 | $34.53 | 15700 |
| 2026-03-02 | 60.64 | $36.08 | 13626 |
| 2026-02-27 | 63.73 | $36.37 | 18643 |
| 2026-02-26 | 65.15 | $36.50 | 17649 |
| 2026-02-25 | 69.31 | $36.87 | 8500 |
| 2026-02-24 | 67.72 | $36.57 | 7130 |
| 2026-02-23 | 64.40 | $36.00 | 7738 |
| 2026-02-20 | 68.39 | $36.34 | 12400 |
| 2026-02-19 | 63.67 | $35.59 | 14200 |
| 2026-02-18 | 65.40 | $35.73 | 3843 |
| 2026-02-17 | 63.44 | $35.44 | 13200 |
| 2026-02-13 | 64.28 | $35.51 | 4600 |
| 2026-02-12 | 63.16 | $35.34 | 26201 |
| 2026-02-11 | 69.61 | $35.87 | 25622 |
| 2026-02-10 | 67.27 | $35.48 | 97410 |
| 2026-02-09 | 66.20 | $35.31 | 4206 |
| 2026-02-06 | 65.04 | $35.13 | 40000 |
| 2026-02-05 | 57.15 | $34.11 | 12924 |
| 2026-02-04 | 59.27 | $34.28 | 4205 |
| 2026-02-03 | 63.90 | $34.63 | 7400 |
| 2026-02-02 | 62.79 | $34.49 | 5517 |
| 2026-01-30 | 64.26 | $34.60 | 5200 |
| 2026-01-29 | 71.80 | $35.12 | 22825 |
| 2026-01-28 | 75.70 | $35.36 | 8706 |
| 2026-01-27 | 74.78 | $35.19 | 14300 |
| 2026-01-26 | 70.68 | $34.53 | 56044 |
| 2026-01-23 | 70.40 | $34.49 | 2800 |
| 2026-01-22 | 69.37 | $34.34 | 6600 |
| 2026-01-21 | 68.47 | $34.21 | 5016 |
| 2026-01-20 | 64.23 | $33.66 | 4448 |
| 2026-01-16 | 67.20 | $33.85 | 32400 |
| 2026-01-15 | 69.11 | $33.97 | 9737 |
| 2026-01-14 | 67.50 | $33.75 | 9615 |
| 2026-01-13 | 66.82 | $33.66 | 6300 |
| 2026-01-12 | 70.36 | $33.89 | 12535 |
| 2026-01-09 | 66.72 | $33.39 | 68100 |
| 2026-01-08 | 64.92 | $33.17 | 5824 |
| 2026-01-07 | 64.51 | $33.12 | 4400 |
| 2026-01-06 | 68.84 | $33.40 | 17000 |
| 2026-01-05 | 66.55 | $33.10 | 5800 |
| 2026-01-02 | 63.60 | $32.75 | 11400 |
| 2025-12-31 | 53.43 | $31.84 | 3634 |
| 2025-12-30 | 55.53 | $31.97 | 2702 |
| 2025-12-29 | 54.49 | $31.89 | 10042 |
| 2025-12-26 | 54.23 | $31.87 | 3732 |
| 2025-12-24 | 50.95 | $31.62 | 900 |
| 2025-12-23 | 52.23 | $31.71 | 8725 |
| 2025-12-22 | 49.55 | $31.51 | 7500 |
| 2025-12-19 | 49.15 | $31.48 | 2900 |
| 2025-12-18 | 49.65 | $31.52 | 6900 |
| 2025-12-17 | 43.74 | $31.09 | 4002 |
| 2025-12-16 | 48.11 | $31.44 | 3900 |
| 2025-12-15 | 51.31 | $31.67 | 5600 |
| 2025-12-12 | 52.46 | $31.75 | 7017 |
| 2025-12-11 | 54.65 | $31.90 | 6300 |
| 2025-12-10 | 57.86 | $32.11 | 3200 |
| 2025-12-09 | 52.99 | $31.72 | 6939 |
| 2025-12-08 | 53.90 | $31.78 | 15312 |
| 2025-12-05 | 56.04 | $31.92 | 3028 |
| 2025-12-04 | 51.47 | $31.57 | 4034 |
| 2025-12-03 | 51.91 | $31.60 | 4621 |
| 2025-12-02 | 53.20 | $31.69 | 3500 |
| 2025-12-01 | 52.07 | $31.60 | 2034 |
| 2025-11-28 | 52.88 | $31.66 | 904 |
| 2025-11-26 | 52.17 | $31.60 | 8906 |
| 2025-11-25 | 50.40 | $31.45 | 26439 |
| 2025-11-24 | 49.45 | $31.37 | 4019 |
| 2025-11-21 | 46.15 | $31.10 | 4100 |
| 2025-11-20 | 45.52 | $31.05 | 3427 |
| 2025-11-19 | 49.58 | $31.42 | 5818 |
| 2025-11-18 | 50.50 | $31.50 | 3300 |
| 2025-11-17 | 51.64 | $31.60 | 3822 |
| 2025-11-14 | 54.08 | $31.81 | 5900 |
| 2025-11-13 | 55.75 | $31.95 | 2200 |
| 2025-11-12 | 60.43 | $32.32 | 3427 |
| 2025-11-11 | 60.56 | $32.33 | 2429 |
| 2025-11-10 | 60.32 | $32.30 | 4800 |
| 2025-11-07 | 55.32 | $31.73 | 3530 |
| 2025-11-06 | 57.12 | $31.88 | 3217 |
| 2025-11-05 | 59.83 | $32.10 | 4600 |
| 2025-11-04 | 57.93 | $31.88 | 7200 |
| 2025-11-03 | 64.65 | $32.39 | 3600 |
| 2025-10-31 | 62.29 | $32.10 | 10300 |
| 2025-10-30 | 63.40 | $32.18 | 1500 |
| 2025-10-29 | 67.24 | $32.45 | 4500 |
| 2025-10-28 | 65.63 | $32.23 | 4810 |
| 2025-10-27 | 67.49 | $32.36 | 3200 |
| 2025-10-24 | 64.86 | $32.00 | 3300 |
| 2025-10-23 | 62.97 | $31.76 | 5600 |
| 2025-10-22 | 60.70 | $31.49 | 2830 |
| 2025-10-21 | 61.50 | $31.55 | 3337 |
| 2025-10-20 | 65.57 | $31.85 | 5300 |
| 2025-10-17 | 62.25 | $31.43 | 3832 |
| 2025-10-16 | 61.57 | $31.35 | 3300 |
| 2025-10-15 | 60.23 | $31.19 | 2600 |
| 2025-10-14 | 56.52 | $30.78 | 3100 |
| 2025-10-13 | 59.75 | $31.03 | 7900 |
| 2025-10-10 | 51.18 | $30.22 | 3500 |
| 2025-10-09 | 67.32 | $31.18 | 15224 |
| 2025-10-08 | 76.92 | $31.58 | 6600 |
| 2025-10-07 | 74.97 | $31.35 | 5141 |
| 2025-10-06 | 79.70 | $31.52 | 2500 |
| 2025-10-03 | 77.99 | $31.30 | 3633 |
| 2025-10-02 | 77.66 | $31.26 | 3937 |
| 2025-10-01 | 76.25 | $31.09 | 844 |
| 2025-09-30 | 74.05 | $30.85 | 2204 |
| 2025-09-29 | 70.84 | $30.55 | 7400 |
| 2025-09-26 | 70.26 | $30.50 | 9900 |
| 2025-09-25 | 73.61 | $30.62 | 3818 |
| 2025-09-24 | 75.90 | $30.70 | 4100 |
| 2025-09-23 | 75.90 | $30.70 | 10012 |
| 2025-09-22 | 75.65 | $30.67 | 7549 |
| 2025-09-19 | 75.31 | $30.63 | 8100 |
| 2025-09-18 | 74.22 | $30.50 | 4003 |
| 2025-09-17 | 77.73 | $30.64 | 1700 |
| 2025-09-16 | 77.15 | $30.56 | 8200 |
| 2025-09-15 | 73.78 | $30.15 | 9600 |
| 2025-09-12 | 73.60 | $30.13 | 3242 |
| 2025-09-11 | 72.72 | $30.03 | 5703 |
| 2025-09-10 | 69.27 | $29.68 | 5826 |
| 2025-09-09 | 67.13 | $29.49 | 6100 |
| 2025-09-08 | 65.19 | $29.33 | 3500 |
| 2025-09-05 | 62.14 | $29.10 | 15600 |
| 2025-09-04 | 59.51 | $28.92 | 10200 |
| 2025-09-03 | 59.05 | $28.89 | 22247 |
| 2025-09-02 | 58.47 | $28.85 | 2307 |
| 2025-08-29 | 58.18 | $28.83 | 7123 |
| 2025-08-28 | 60.14 | $28.93 | 20500 |
| 2025-08-27 | 60.14 | $28.93 | 15745 |
| 2025-08-26 | 62.42 | $29.05 | 2905 |
| 2025-08-25 | 63.56 | $29.11 | 10100 |
| 2025-08-22 | 64.49 | $29.16 | 2629 |
| 2025-08-21 | 60.40 | $28.79 | 2947 |
| 2025-08-20 | 59.32 | $28.70 | 8200 |
| 2025-08-19 | 61.08 | $28.80 | 18500 |
| 2025-08-18 | 63.04 | $28.91 | 6700 |
| 2025-08-15 | 61.21 | $28.74 | 8320 |
| 2025-08-14 | 59.65 | $28.60 | 6434 |
| 2025-08-13 | 69.08 | $29.10 | 14238 |
| 2025-08-12 | 65.45 | $28.75 | 4743 |
| 2025-08-11 | 61.80 | $28.45 | 12300 |
| 2025-08-08 | 63.06 | $28.51 | 8946 |
| 2025-08-07 | 63.47 | $28.53 | 3331 |
| 2025-08-06 | 60.14 | $28.26 | 4732 |
| 2025-08-05 | 58.95 | $28.17 | 6443 |
| 2025-08-04 | 59.70 | $28.21 | 6515 |
| 2025-08-01 | 53.67 | $27.78 | 1135 |
| 2025-07-31 | 62.56 | $28.21 | 7809 |
| 2025-07-30 | 63.73 | $28.26 | 12200 |
| 2025-07-29 | 64.88 | $28.31 | 11000 |
| 2025-07-28 | 64.88 | $28.31 | 32018 |
| 2025-07-25 | 67.75 | $28.44 | 9400 |
| 2025-07-24 | 67.22 | $28.39 | 8244 |
| 2025-07-23 | 69.38 | $28.49 | 4000 |
| 2025-07-22 | 67.28 | $28.28 | 9500 |
| 2025-07-21 | 66.97 | $28.25 | 5507 |
| 2025-07-18 | 65.54 | $28.11 | 3000 |
| 2025-07-17 | 67.32 | $28.20 | 14900 |
| 2025-07-16 | 65.54 | $28.02 | 4200 |
| 2025-07-15 | 65.03 | $27.97 | 8609 |
| 2025-07-14 | 61.73 | $27.66 | 7600 |
| 2025-07-11 | 60.47 | $27.55 | 9600 |
| 2025-07-10 | 62.24 | $27.65 | 15100 |
| 2025-07-09 | 59.55 | $27.41 | 2900 |
| 2025-07-08 | 61.10 | $27.50 | 4729 |
| 2025-07-07 | 56.82 | $27.14 | 3500 |
| 2025-07-03 | 65.58 | $27.60 | 12209 |
| 2025-07-02 | 62.86 | $27.37 | 22843 |
| 2025-07-01 | 62.74 | $27.36 | 12825 |
| 2025-06-30 | 62.50 | $27.34 | 16400 |
| 2025-06-27 | 62.88 | $27.36 | 27704 |
| 2025-06-26 | 65.48 | $27.50 | 12830 |
| 2025-06-25 | 64.07 | $27.36 | 78112 |
| 2025-06-24 | 63.04 | $27.26 | 11915 |
| 2025-06-23 | 56.41 | $26.70 | 10700 |
| 2025-06-20 | 54.47 | $26.56 | 18700 |
| 2025-06-18 | 58.92 | $26.81 | 11000 |
| 2025-06-17 | 59.10 | $26.82 | 6500 |
| 2025-06-16 | 62.04 | $26.98 | 3600 |
| 2025-06-13 | 59.28 | $26.75 | 18843 |
| 2025-06-12 | 65.80 | $27.08 | 16440 |
| 2025-06-11 | 66.01 | $27.09 | 12200 |
| 2025-06-10 | 66.41 | $27.11 | 6600 |
| 2025-06-09 | 64.02 | $26.88 | 2735 |
| 2025-06-06 | 62.59 | $26.75 | 3700 |
| 2025-06-05 | 59.54 | $26.49 | 3747 |
| 2025-06-04 | 59.42 | $26.48 | 3240 |
| 2025-06-03 | 55.50 | $26.17 | 2820 |
| 2025-06-02 | 54.15 | $26.07 | 1643 |
| 2025-05-30 | 53.47 | $26.02 | 5100 |
| 2025-05-29 | 56.30 | $26.20 | 18200 |
| 2025-05-28 | 56.06 | $26.18 | 4445 |
| 2025-05-27 | 56.66 | $26.22 | 11400 |
| 2025-05-23 | 57.10 | $26.25 | 12517 |
| 2025-05-22 | 57.67 | $26.29 | 10731 |
| 2025-05-21 | 58.91 | $26.38 | 5300 |
| 2025-05-20 | 59.87 | $26.45 | 3200 |
| 2025-05-19 | 60.40 | $26.49 | 2500 |
| 2025-05-16 | 59.81 | $26.42 | 3600 |
| 2025-05-15 | 60.55 | $26.48 | 4412 |
| 2025-05-14 | 60.91 | $26.51 | 4010 |
| 2025-05-13 | 59.85 | $26.37 | 11210 |
| 2025-05-12 | 59.85 | $26.37 | 2200 |
| 2025-05-09 | 54.48 | $25.69 | 2400 |
| 2025-05-08 | 53.35 | $25.56 | 9200 |
| 2025-05-07 | 52.40 | $25.45 | 3606 |
| 2025-05-06 | 53.43 | $25.56 | 2700 |
| 2025-05-05 | 52.95 | $25.50 | 59500 |
| 2025-05-02 | 55.79 | $25.81 | 11900 |
| 2025-05-01 | 52.51 | $25.39 | 10000 |
| 2025-04-30 | 52.35 | $25.37 | 3708 |
| 2025-04-29 | 51.74 | $25.29 | 8520 |
| 2025-04-28 | 51.51 | $25.26 | 1300 |
| 2025-04-25 | 50.57 | $25.13 | 4043 |
| 2025-04-24 | 51.90 | $25.31 | 15707 |
| 2025-04-23 | 49.59 | $24.98 | 8300 |
| 2025-04-22 | 47.64 | $24.71 | 7132 |
| 2025-04-21 | 43.82 | $24.21 | 8300 |
| 2025-04-17 | 46.60 | $24.64 | 32000 |
| 2025-04-16 | 43.76 | $24.28 | 8604 |
| 2025-04-15 | 46.23 | $24.66 | 5300 |
| 2025-04-14 | 45.23 | $24.53 | 8630 |
| 2025-04-11 | 43.22 | $24.27 | 4800 |
| 2025-04-10 | 38.25 | $23.67 | 9434 |
| 2025-04-09 | 41.78 | $24.28 | 11200 |
| 2025-04-08 | 25.91 | $22.79 | 7141 |
| 2025-04-07 | 26.80 | $22.98 | 4815 |
| 2025-04-04 | 31.79 | $23.90 | 22700 |
| 2025-04-03 | 42.50 | $25.21 | 3725 |
| 2025-04-02 | 48.55 | $25.72 | 6800 |
| 2025-04-01 | 47.86 | $25.67 | 4700 |
| 2025-03-31 | 46.49 | $25.57 | 6429 |
| 2025-03-28 | 48.04 | $25.70 | 15200 |
| 2025-03-27 | 53.98 | $26.15 | 10700 |
| 2025-03-26 | 51.97 | $25.99 | 14003 |
| 2025-03-25 | 54.36 | $26.16 | 5700 |
| 2025-03-24 | 55.07 | $26.21 | 6106 |
| 2025-03-21 | 54.39 | $26.15 | 7304 |
| 2025-03-20 | 55.59 | $26.24 | 5500 |
| 2025-03-19 | 58.28 | $26.44 | 3821 |
| 2025-03-18 | 57.60 | $26.37 | 2937 |
| 2025-03-17 | 59.32 | $26.50 | 5900 |
| 2025-03-14 | 55.33 | $26.09 | 5600 |
| 2025-03-13 | 50.62 | $25.67 | 8900 |
| 2025-03-12 | 51.98 | $25.78 | 4722 |
| 2025-03-11 | 50.72 | $25.67 | 4741 |
| 2025-03-10 | 48.13 | $25.45 | 4900 |
| 2025-03-07 | 54.57 | $25.97 | 5011 |
| 2025-03-06 | 53.78 | $25.90 | 7300 |
| 2025-03-05 | 55.62 | $26.04 | 7400 |
| 2025-03-04 | 48.44 | $25.44 | 10409 |
| 2025-03-03 | 43.83 | $25.12 | 7800 |
| 2025-02-28 | 47.62 | $25.42 | 12236 |
| 2025-02-27 | 54.14 | $25.86 | 3710 |
| 2025-02-26 | 59.79 | $26.18 | 7600 |
| 2025-02-25 | 57.96 | $26.04 | 13135 |
| 2025-02-24 | 55.79 | $25.88 | 8100 |
| 2025-02-21 | 64.98 | $26.34 | 7700 |
| 2025-02-20 | 65.20 | $26.35 | 11900 |
| 2025-02-19 | 63.42 | $26.20 | 6934 |
| 2025-02-18 | 64.26 | $26.24 | 6621 |
| 2025-02-14 | 62.13 | $26.06 | 7130 |
| 2025-02-13 | 60.26 | $25.91 | 21515 |
| 2025-02-12 | 57.32 | $25.69 | 15231 |
| 2025-02-11 | 56.77 | $25.65 | 5938 |
| 2025-02-10 | 58.02 | $25.72 | 2000 |
| 2025-02-07 | 55.21 | $25.51 | 4000 |
| 2025-02-06 | 54.24 | $25.44 | 4000 |
| 2025-02-05 | 53.00 | $25.35 | 5320 |
| 2025-02-04 | 54.08 | $25.42 | 3913 |
| 2025-02-03 | 49.45 | $25.09 | 4724 |
| 2025-01-31 | 51.55 | $25.23 | 1609 |
| 2025-01-30 | 54.69 | $25.43 | 11100 |
| 2025-01-29 | 48.92 | $25.04 | 5636 |
| 2025-01-28 | 48.44 | $25.01 | 4600 |
| 2025-01-27 | 43.57 | $24.72 | 13416 |
| 2025-01-24 | 50.80 | $25.18 | 15500 |
| 2025-01-23 | 48.69 | $25.06 | 1600 |
| 2025-01-22 | 48.52 | $25.05 | 18303 |
| 2025-01-21 | 47.50 | $24.99 | 5900 |
| 2025-01-17 | 45.98 | $24.90 | 9338 |
| 2025-01-16 | 43.91 | $24.78 | 28047 |
| 2025-01-15 | 43.57 | $24.76 | 4800 |
| 2025-01-14 | 38.41 | $24.47 | 6700 |
| 2025-01-13 | 32.99 | $24.20 | 2143 |
| 2025-01-10 | 35.17 | $24.40 | 62902 |
| 2025-01-08 | 39.23 | $24.73 | 6748 |
| 2025-01-07 | 40.30 | $24.81 | 28300 |
| 2025-01-06 | 43.55 | $25.04 | 3900 |
| 2025-01-03 | 43.69 | $25.05 | 7428 |
| 2025-01-02 | 38.84 | $24.80 | 10700 |
| 2024-12-31 | 40.16 | $24.90 | 3120 |
| 2024-12-30 | 39.97 | $24.89 | 9000 |
| 2024-12-27 | 42.57 | $25.09 | 11800 |
| 2024-12-26 | 43.11 | $25.13 | 6400 |
| 2024-12-24 | 43.63 | $25.17 | 3600 |
| 2024-12-23 | 42.64 | $25.11 | 12800 |
| 2024-12-20 | 39.98 | $24.95 | 11039 |
| 2024-12-19 | 43.98 | $25.28 | 7900 |
| 2024-12-18 | 42.66 | $25.20 | 13137 |
| 2024-12-17 | 48.97 | $25.66 | 7200 |
| 2024-12-16 | 49.73 | $25.71 | 8900 |
| 2024-12-13 | 51.71 | $25.84 | 23200 |
| 2024-12-12 | 51.28 | $25.81 | 6900 |
| 2024-12-11 | 52.75 | $25.91 | 7200 |
| 2024-12-10 | 50.74 | $25.76 | 8000 |
| 2024-12-09 | 58.29 | $26.24 | 9639 |
| 2024-12-06 | 50.40 | $25.70 | 5400 |
| 2024-12-05 | 50.07 | $25.68 | 13000 |
| 2024-12-04 | 47.21 | $25.51 | 10300 |
| 2024-12-03 | 48.93 | $25.62 | 5400 |
| 2024-12-02 | 48.61 | $25.60 | 4033 |
| 2024-11-29 | 44.96 | $25.38 | 3315 |
| 2024-11-27 | 43.58 | $25.30 | 15442 |
| 2024-11-26 | 41.67 | $25.19 | 7900 |
| 2024-11-25 | 44.40 | $25.40 | 13200 |
| 2024-11-22 | 44.23 | $25.39 | 4849 |
| 2024-11-21 | 43.92 | $25.37 | 10021 |
| 2024-11-20 | 43.92 | $25.37 | 6900 |
| 2024-11-19 | 44.72 | $25.44 | 7900 |
| 2024-11-18 | 43.74 | $25.37 | 14240 |
| 2024-11-15 | 40.00 | $25.11 | 7612 |
| 2024-11-14 | 41.10 | $25.22 | 12100 |
| 2024-11-13 | 42.20 | $25.33 | 22100 |
| 2024-11-12 | 43.93 | $25.50 | 11800 |
| 2024-11-11 | 49.35 | $25.98 | 11900 |
| 2024-11-08 | 50.08 | $26.04 | 17640 |
| 2024-11-07 | 56.16 | $26.50 | 8501 |
| 2024-11-06 | 50.72 | $26.06 | 4300 |
| 2024-11-05 | 53.44 | $26.25 | 2020 |
| 2024-11-04 | 50.24 | $26.01 | 2600 |
| 2024-11-01 | 49.56 | $25.96 | 3600 |
| 2024-10-31 | 48.48 | $25.88 | 3000 |
| 2024-10-30 | 49.10 | $25.93 | 3900 |
| 2024-10-29 | 52.03 | $26.16 | 2700 |
| 2024-10-28 | 53.48 | $26.27 | 10800 |
| 2024-10-25 | 50.75 | $26.04 | 3500 |
| 2024-10-24 | 51.37 | $26.09 | 3332 |
| 2024-10-23 | 51.26 | $26.08 | 6400 |
| 2024-10-22 | 54.01 | $26.31 | 12600 |
| 2024-10-21 | 55.87 | $26.46 | 3430 |
| 2024-10-18 | 55.99 | $26.47 | 5113 |
| 2024-10-17 | 54.58 | $26.32 | 5700 |
| 2024-10-16 | 53.73 | $26.23 | 7600 |
| 2024-10-15 | 52.52 | $26.10 | 29028 |
| 2024-10-14 | 59.35 | $26.70 | 47600 |
| 2024-10-11 | 61.37 | $26.86 | 5200 |
| 2024-10-10 | 59.66 | $26.65 | 27000 |
| 2024-10-09 | 58.58 | $26.52 | 8802 |
| 2024-10-08 | 60.47 | $26.68 | 11000 |
| 2024-10-07 | 68.94 | $27.32 | 4544 |
| 2024-10-04 | 67.59 | $27.12 | 8633 |
| 2024-10-03 | 65.98 | $26.89 | 9503 |
| 2024-10-02 | 66.53 | $26.93 | 8514 |
| 2024-10-01 | 63.74 | $26.54 | 14736 |
| 2024-09-30 | 62.05 | $26.32 | 6444 |
| 2024-09-27 | 67.05 | $26.69 | 2100 |
| 2024-09-26 | 68.90 | $26.82 | 13300 |
| 2024-09-25 | 62.18 | $25.94 | 2603 |
| 2024-09-24 | 67.20 | $26.26 | 9711 |
| 2024-09-23 | 58.19 | $25.36 | 8506 |
| 2024-09-20 | 56.02 | $25.19 | 5900 |
| 2024-09-19 | 56.18 | $25.20 | 2635 |
| 2024-09-18 | 49.65 | $24.73 | 4102 |
| 2024-09-17 | 50.25 | $24.77 | 5921 |
| 2024-09-16 | 48.92 | $24.68 | 11816 |
| 2024-09-13 | 48.48 | $24.65 | 6100 |
| 2024-09-12 | 49.28 | $24.71 | 4016 |
| 2024-09-11 | 46.63 | $24.52 | 3300 |
| 2024-09-10 | 46.21 | $24.49 | 4711 |
| 2024-09-09 | 46.79 | $24.54 | 6700 |
| 2024-09-06 | 42.35 | $24.22 | 3417 |
| 2024-09-05 | 46.76 | $24.60 | 8700 |
| 2024-09-04 | 47.88 | $24.69 | 6400 |
| 2024-09-03 | 46.10 | $24.56 | 6920 |
| 2024-08-30 | 52.95 | $25.08 | 4331 |
| 2024-08-29 | 52.56 | $25.05 | 4700 |
| 2024-08-28 | 51.55 | $24.97 | 21600 |
| 2024-08-27 | 52.75 | $25.06 | 17200 |
| 2024-08-26 | 51.93 | $24.99 | 11635 |
| 2024-08-23 | 54.24 | $25.17 | 5721 |
| 2024-08-22 | 51.26 | $24.91 | 10400 |
| 2024-08-21 | 54.50 | $25.16 | 95108 |
| 2024-08-20 | 51.96 | $24.94 | 5700 |
| 2024-08-19 | 54.87 | $25.16 | 1100 |
| 2024-08-16 | 54.20 | $25.10 | 2300 |
| 2024-08-15 | 52.09 | $24.91 | 5618 |
| 2024-08-14 | 48.77 | $24.63 | 9100 |
| 2024-08-13 | 51.17 | $24.83 | 4814 |
| 2024-08-12 | 48.26 | $24.59 | 3346 |
| 2024-08-09 | 47.01 | $24.49 | 1800 |
| 2024-08-08 | 45.77 | $24.39 | 2210 |
| 2024-08-07 | 40.45 | $23.99 | 7835 |
| 2024-08-06 | 38.59 | $23.86 | 6400 |
| 2024-08-05 | 35.66 | $23.66 | 7800 |
| 2024-08-02 | 41.83 | $24.31 | 10922 |
| 2024-08-01 | 46.67 | $24.72 | 6018 |
| 2024-07-31 | 54.74 | $25.27 | 16300 |
| 2024-07-30 | 46.42 | $24.75 | 2800 |
| 2024-07-29 | 49.23 | $24.92 | 3700 |
| 2024-07-26 | 49.40 | $24.93 | 119023 |
| 2024-07-25 | 44.17 | $24.64 | 132000 |
| 2024-07-24 | 43.60 | $24.61 | 10336 |
| 2024-07-23 | 49.01 | $24.95 | 27300 |
| 2024-07-22 | 51.70 | $25.10 | 7208 |
| 2024-07-19 | 48.48 | $24.92 | 2031 |
| 2024-07-18 | 52.75 | $25.15 | 7835 |
| 2024-07-17 | 55.80 | $25.30 | 15742 |
| 2024-07-16 | 65.08 | $25.69 | 5718 |
| 2024-07-15 | 63.45 | $25.58 | 2741 |
| 2024-07-12 | 70.24 | $25.82 | 5600 |
| 2024-07-11 | 68.22 | $25.67 | 19513 |
| 2024-07-10 | 67.23 | $25.60 | 6900 |
| 2024-07-09 | 65.18 | $25.46 | 8600 |
| 2024-07-08 | 64.27 | $25.40 | 7800 |
| 2024-07-05 | 63.20 | $25.33 | 7036 |
| 2024-07-03 | 62.90 | $25.31 | 7000 |
| 2024-07-02 | 55.88 | $24.90 | 8700 |
| 2024-07-01 | 56.13 | $24.91 | 8000 |
| 2024-06-28 | 54.01 | $24.80 | 12005 |
| 2024-06-27 | 54.23 | $24.81 | 15000 |
| 2024-06-26 | 54.89 | $24.84 | 14800 |
| 2024-06-25 | 54.19 | $24.80 | 4336 |
| 2024-06-24 | 55.00 | $24.84 | 13019 |
| 2024-06-21 | 56.61 | $24.92 | 4000 |
| 2024-06-20 | 61.07 | $25.13 | 4500 |
| 2024-06-18 | 61.73 | $25.16 | 12800 |
| 2024-06-17 | 59.07 | $24.97 | 5742 |
| 2024-06-14 | 57.13 | $24.84 | 10800 |
| 2024-06-13 | 54.78 | $24.69 | 4909 |
| 2024-06-12 | 55.36 | $24.72 | 17601 |
| 2024-06-11 | 52.18 | $24.52 | 4505 |
| 2024-06-10 | 55.36 | $24.69 | 4200 |
| 2024-06-07 | 52.27 | $24.50 | 3000 |
| 2024-06-06 | 54.54 | $24.62 | 4022 |
| 2024-06-05 | 53.58 | $24.56 | 19713 |
| 2024-06-04 | 46.64 | $24.17 | 7100 |
| 2024-06-03 | 49.72 | $24.34 | 8300 |
| 2024-05-31 | 47.18 | $24.21 | 17542 |
| 2024-05-30 | 51.75 | $24.45 | 9340 |
| 2024-05-29 | 52.97 | $24.51 | 7200 |
| 2024-05-28 | 60.93 | $24.86 | 8000 |
| 2024-05-24 | 61.18 | $24.87 | 6128 |
| 2024-05-23 | 59.45 | $24.76 | 83300 |
| 2024-05-22 | 63.62 | $24.93 | 14700 |
| 2024-05-21 | 65.95 | $25.02 | 13830 |
| 2024-05-20 | 68.60 | $25.12 | 15202 |
| 2024-05-17 | 70.76 | $25.20 | 7205 |
| 2024-05-16 | 69.86 | $25.12 | 278927 |
| 2024-05-15 | 69.30 | $25.07 | 4200 |
| 2024-05-14 | 66.70 | $24.85 | 12222 |
| 2024-05-13 | 65.57 | $24.76 | 8500 |
| 2024-05-10 | 63.19 | $24.58 | 31803 |
| 2024-05-09 | 61.94 | $24.49 | 30218 |
| 2024-05-08 | 60.96 | $24.42 | 15115 |
| 2024-05-07 | 61.61 | $24.45 | 8513 |
| 2024-05-06 | 63.09 | $24.52 | 27300 |
| 2024-05-03 | 63.09 | $24.52 | 28247 |
| 2024-05-02 | 61.66 | $24.40 | 41422 |
| 2024-05-01 | 55.71 | $23.96 | 53714 |
| 2024-04-30 | 54.80 | $23.90 | 26000 |
| 2024-04-29 | 59.65 | $24.15 | 53000 |
| 2024-04-26 | 56.89 | $23.96 | 67100 |
| 2024-04-25 | 53.40 | $23.74 | 24300 |
| 2024-04-24 | 53.07 | $23.72 | 95219 |
| 2024-04-23 | 50.58 | $23.57 | 108841 |
| 2024-04-22 | 47.78 | $23.41 | 59932 |
| 2024-04-19 | 41.92 | $23.11 | 288900 |
| 2024-04-18 | 43.62 | $23.22 | 117613 |
| 2024-04-17 | 40.71 | $23.08 | 418800 |
| 2024-04-16 | 42.19 | $23.18 | 33127 |
| 2024-04-15 | 46.71 | $23.46 | 9508 |
| 2024-04-12 | 47.75 | $23.52 | 151742 |
| 2024-04-11 | 61.99 | $24.17 | 8000 |
| 2024-04-10 | 58.76 | $23.99 | 16618 |
| 2024-04-09 | 64.56 | $24.19 | 31900 |
| 2024-04-08 | 63.88 | $24.15 | 9700 |
| 2024-04-05 | 61.80 | $24.03 | 5900 |
| 2024-04-04 | 59.97 | $23.93 | 10725 |
| 2024-04-03 | 61.36 | $23.98 | 9515 |
| 2024-04-02 | 64.50 | $24.09 | 26700 |
| 2024-04-01 | 63.70 | $24.04 | 7304 |
| 2024-03-28 | 61.73 | $23.92 | 7220 |
| 2024-03-27 | 59.66 | $23.80 | 3805 |
| 2024-03-26 | 59.91 | $23.81 | 8110 |
| 2024-03-25 | 58.38 | $23.72 | 4000 |
| 2024-03-22 | 62.14 | $23.87 | 9532 |
| 2024-03-21 | 63.44 | $23.92 | 18101 |
| 2024-03-20 | 61.29 | $23.78 | 10700 |
| 2024-03-19 | 57.39 | $23.55 | 8400 |
| 2024-03-18 | 57.39 | $23.55 | 10900 |
| 2024-03-15 | 57.62 | $23.56 | 4300 |
| 2024-03-14 | 58.50 | $23.60 | 9114 |
| 2024-03-13 | 62.36 | $23.77 | 4000 |
| 2024-03-12 | 64.50 | $23.86 | 16700 |
| 2024-03-11 | 60.17 | $23.56 | 6200 |
| 2024-03-08 | 61.84 | $23.63 | 5401 |
| 2024-03-07 | 61.11 | $23.58 | 13826 |
| 2024-03-06 | 60.39 | $23.53 | 14832 |
| 2024-03-05 | 56.21 | $23.26 | 9600 |
| 2024-03-04 | 60.47 | $23.45 | 20434 |
| 2024-03-01 | 60.47 | $23.45 | 5101 |
| 2024-02-29 | 56.38 | $23.19 | 7048 |
| 2024-02-28 | 57.03 | $23.22 | 20000 |
| 2024-02-27 | 61.98 | $23.44 | 13300 |
| 2024-02-26 | 61.40 | $23.40 | 10349 |
| 2024-02-23 | 62.76 | $23.46 | 11448 |
| 2024-02-22 | 62.76 | $23.46 | 10500 |
| 2024-02-21 | 59.96 | $23.25 | 5902 |
| 2024-02-20 | 59.82 | $23.24 | 14744 |
| 2024-02-16 | 58.89 | $23.17 | 4900 |
| 2024-02-15 | 57.55 | $23.07 | 20608 |
| 2024-02-14 | 57.02 | $23.03 | 11100 |
| 2024-02-13 | 51.85 | $22.67 | 6035 |
| 2024-02-12 | 58.95 | $23.05 | 9010 |
| 2024-02-09 | 55.77 | $22.84 | 11219 |
| 2024-02-08 | 55.30 | $22.81 | 6500 |
| 2024-02-07 | 57.23 | $22.91 | 5012 |
| 2024-02-06 | 56.66 | $22.87 | 79900 |
| 2024-02-05 | 51.57 | $22.54 | 8549 |
| 2024-02-02 | 48.43 | $22.36 | 9400 |
| 2024-02-01 | 49.79 | $22.44 | 16331 |
| 2024-01-31 | 45.42 | $22.20 | 5600 |
| 2024-01-30 | 46.54 | $22.27 | 10000 |
| 2024-01-29 | 50.44 | $22.50 | 14800 |
| 2024-01-26 | 52.06 | $22.59 | 8319 |
| 2024-01-25 | 50.02 | $22.47 | 42400 |
| 2024-01-24 | 49.69 | $22.45 | 18200 |
| 2024-01-23 | 47.50 | $22.32 | 4200 |
| 2024-01-22 | 43.74 | $22.11 | 7700 |
| 2024-01-19 | 45.97 | $22.26 | 10200 |
| 2024-01-18 | 43.02 | $22.10 | 12800 |
| 2024-01-17 | 40.52 | $21.97 | 22400 |
| 2024-01-16 | 45.65 | $22.32 | 22300 |
| 2024-01-12 | 51.70 | $22.66 | 9123 |
| 2024-01-11 | 49.65 | $22.55 | 10815 |
| 2024-01-10 | 48.32 | $22.48 | 17800 |
| 2024-01-09 | 48.13 | $22.47 | 33906 |
| 2024-01-08 | 53.61 | $22.77 | 8400 |
| 2024-01-05 | 52.76 | $22.72 | 10900 |
| 2024-01-04 | 54.67 | $22.82 | 12400 |
| 2024-01-03 | 54.86 | $22.83 | 25800 |
| 2024-01-02 | 55.04 | $22.84 | 5900 |
| 2023-12-29 | 59.29 | $23.07 | 4100 |
| 2023-12-28 | 59.03 | $23.05 | 3045 |
| 2023-12-27 | 56.37 | $22.85 | 15120 |
| 2023-12-26 | 54.39 | $22.71 | 10527 |
| 2023-12-22 | 53.25 | $22.63 | 53100 |
| 2023-12-21 | 55.74 | $22.78 | 15435 |
| 2023-12-20 | 49.61 | $22.37 | 20420 |
| 2023-12-19 | 54.90 | $22.67 | 12214 |
| 2023-12-18 | 52.99 | $22.55 | 10700 |
| 2023-12-15 | 51.54 | $22.46 | 12000 |
| 2023-12-14 | 60.21 | $22.90 | 15307 |
| 2023-12-13 | 55.70 | $22.62 | 15840 |
| 2023-12-12 | 53.93 | $22.52 | 15423 |
| 2023-12-11 | 54.35 | $22.54 | 5843 |
| 2023-12-08 | 52.08 | $22.41 | 7300 |
| 2023-12-07 | 53.64 | $22.49 | 8900 |
| 2023-12-06 | 51.75 | $22.38 | 16900 |
| 2023-12-05 | 52.49 | $22.42 | 24841 |
| 2023-12-04 | 54.14 | $22.51 | 20620 |
| 2023-12-01 | 56.57 | $22.64 | 10712 |
| 2023-11-30 | 57.51 | $22.69 | 23016 |
| 2023-11-29 | 54.48 | $22.48 | 10408 |
| 2023-11-28 | 56.68 | $22.60 | 6600 |
| 2023-11-27 | 54.65 | $22.46 | 11729 |
| 2023-11-24 | 56.82 | $22.58 | 1600 |
| 2023-11-22 | 56.82 | $22.58 | 24047 |
| 2023-11-21 | 56.69 | $22.57 | 15400 |
| 2023-11-20 | 60.10 | $22.77 | 12200 |
| 2023-11-17 | 56.89 | $22.51 | 9715 |
| 2023-11-16 | 56.64 | $22.49 | 12800 |
| 2023-11-15 | 61.84 | $22.79 | 2900 |
| 2023-11-14 | 59.10 | $22.56 | 5000 |
| 2023-11-13 | 53.46 | $22.15 | 17139 |
| 2023-11-10 | 53.16 | $22.13 | 18400 |
| 2023-11-09 | 50.75 | $21.97 | 9709 |
| 2023-11-08 | 53.35 | $22.13 | 29302 |
| 2023-11-07 | 55.56 | $22.26 | 11700 |
| 2023-11-06 | 54.74 | $22.20 | 23400 |
| 2023-11-03 | 55.39 | $22.24 | 36800 |
| 2023-11-02 | 50.83 | $21.91 | 128900 |
| 2023-11-01 | 44.83 | $21.54 | 19900 |
| 2023-10-31 | 41.14 | $21.34 | 34819 |
| 2023-10-30 | 41.14 | $21.34 | 15300 |
| 2023-10-27 | 38.15 | $21.18 | 6408 |
| 2023-10-26 | 38.73 | $21.23 | 154024 |
| 2023-10-25 | 40.50 | $21.38 | 4900 |
| 2023-10-24 | 43.24 | $21.60 | 5500 |
| 2023-10-23 | 38.17 | $21.32 | 8627 |
| 2023-10-20 | 39.12 | $21.40 | 12434 |
| 2023-10-19 | 43.06 | $21.71 | 5714 |
| 2023-10-18 | 44.15 | $21.79 | 9523 |
| 2023-10-17 | 49.51 | $22.15 | 6100 |
| 2023-10-16 | 49.83 | $22.17 | 15300 |
| 2023-10-13 | 46.38 | $21.96 | 10630 |
| 2023-10-12 | 48.49 | $22.10 | 5810 |
| 2023-10-11 | 51.17 | $22.27 | 4800 |
| 2023-10-10 | 49.29 | $22.15 | 139800 |
| 2023-10-09 | 43.61 | $21.82 | 3200 |
| 2023-10-06 | 44.32 | $21.87 | 6644 |
| 2023-10-05 | 39.83 | $21.63 | 10700 |
| 2023-10-04 | 39.05 | $21.59 | 8824 |
| 2023-10-03 | 37.71 | $21.52 | 3412 |
| 2023-10-02 | 42.53 | $21.90 | 6044 |
| 2023-09-29 | 42.95 | $21.93 | 12800 |
| 2023-09-28 | 41.51 | $21.85 | 6640 |
| 2023-09-27 | 42.01 | $21.89 | 5900 |
| 2023-09-26 | 39.58 | $21.75 | 11600 |
| 2023-09-25 | 42.74 | $22.01 | 11200 |
| 2023-09-22 | 44.03 | $22.11 | 3700 |
| 2023-09-21 | 38.39 | $21.79 | 58900 |
| 2023-09-20 | 44.98 | $22.28 | 15600 |
| 2023-09-19 | 43.09 | $22.18 | 71400 |
| 2023-09-18 | 47.43 | $22.46 | 9000 |
| 2023-09-15 | 48.25 | $22.51 | 7109 |
| 2023-09-14 | 50.59 | $22.65 | 6325 |
| 2023-09-13 | 46.55 | $22.42 | 4735 |
| 2023-09-12 | 47.84 | $22.50 | 2300 |
| 2023-09-11 | 48.00 | $22.51 | 7405 |
| 2023-09-08 | 45.42 | $22.36 | 6100 |
| 2023-09-07 | 44.90 | $22.33 | 7311 |
| 2023-09-06 | 48.72 | $22.59 | 3126 |
| 2023-09-05 | 50.11 | $22.68 | 4000 |
| 2023-09-01 | 51.52 | $22.77 | 7500 |
| 2023-08-31 | 46.80 | $22.47 | 10100 |
| 2023-08-30 | 50.37 | $22.70 | 7938 |
| 2023-08-29 | 51.18 | $22.75 | 9006 |
| 2023-08-28 | 46.98 | $22.49 | 10615 |
| 2023-08-25 | 41.26 | $22.18 | 12900 |
| 2023-08-24 | 42.96 | $22.30 | 4747 |
| 2023-08-23 | 44.42 | $22.40 | 9133 |
| 2023-08-22 | 39.35 | $22.14 | 3000 |
| 2023-08-21 | 38.32 | $22.09 | 10729 |
| 2023-08-18 | 38.12 | $22.08 | 7700 |
| 2023-08-17 | 41.15 | $22.32 | 11300 |
| 2023-08-16 | 41.28 | $22.33 | 5600 |
| 2023-08-15 | 43.09 | $22.47 | 7233 |
| 2023-08-14 | 45.81 | $22.67 | 14817 |
| 2023-08-11 | 46.51 | $22.72 | 3645 |
| 2023-08-10 | 50.77 | $23.01 | 8102 |
| 2023-08-09 | 50.62 | $23.00 | 6900 |
| 2023-08-08 | 49.17 | $22.90 | 5300 |
| 2023-08-07 | 52.87 | $23.15 | 15319 |
| 2023-08-04 | 52.60 | $23.13 | 12800 |
| 2023-08-03 | 53.03 | $23.16 | 8429 |
| 2023-08-02 | 50.30 | $22.95 | 35544 |
| 2023-08-01 | 59.73 | $23.55 | 5800 |
| 2023-07-31 | 62.51 | $23.70 | 13700 |
| 2023-07-28 | 61.72 | $23.63 | 5700 |
| 2023-07-27 | 55.62 | $23.15 | 40000 |
| 2023-07-26 | 60.79 | $23.42 | 4500 |
| 2023-07-25 | 58.91 | $23.28 | 6600 |
| 2023-07-24 | 57.10 | $23.15 | 7946 |
| 2023-07-21 | 53.65 | $22.92 | 6800 |
| 2023-07-20 | 51.73 | $22.80 | 11731 |
| 2023-07-19 | 55.17 | $22.99 | 4722 |
| 2023-07-18 | 55.91 | $23.03 | 4800 |
| 2023-07-17 | 58.34 | $23.16 | 17734 |
| 2023-07-14 | 58.21 | $23.15 | 19736 |
| 2023-07-13 | 58.21 | $23.15 | 9337 |
| 2023-07-12 | 55.11 | $22.91 | 6337 |
| 2023-07-11 | 51.87 | $22.68 | 7147 |
| 2023-07-10 | 48.16 | $22.44 | 8018 |
| 2023-07-07 | 48.91 | $22.49 | 7613 |
| 2023-07-06 | 46.38 | $22.33 | 13736 |
| 2023-07-05 | 52.03 | $22.70 | 6600 |
| 2023-07-03 | 52.36 | $22.72 | 5843 |
| 2023-06-30 | 50.59 | $22.60 | 13423 |
| 2023-06-29 | 47.16 | $22.38 | 6908 |
| 2023-06-28 | 49.07 | $22.51 | 8423 |
| 2023-06-27 | 50.57 | $22.61 | 8927 |
| 2023-06-26 | 46.20 | $22.33 | 8700 |
| 2023-06-23 | 43.84 | $22.19 | 6223 |
| 2023-06-22 | 53.36 | $22.79 | 7300 |
| 2023-06-21 | 53.20 | $22.78 | 10100 |
| 2023-06-20 | 57.74 | $23.02 | 12245 |
| 2023-06-16 | 64.98 | $23.35 | 4307 |
| 2023-06-15 | 64.85 | $23.34 | 7900 |
| 2023-06-14 | 62.94 | $23.19 | 3300 |
| 2023-06-13 | 61.75 | $23.10 | 7000 |
| 2023-06-12 | 59.42 | $22.93 | 11000 |
| 2023-06-09 | 58.86 | $22.89 | 10303 |
| 2023-06-08 | 57.02 | $22.76 | 19400 |
| 2023-06-07 | 56.31 | $22.71 | 4805 |
| 2023-06-06 | 57.03 | $22.75 | 9603 |
| 2023-06-05 | 54.84 | $22.59 | 15384 |
| 2023-06-02 | 56.20 | $22.67 | 34403 |
| 2023-06-01 | 50.53 | $22.28 | 5000 |
| 2023-05-31 | 47.01 | $22.07 | 6730 |
| 2023-05-30 | 46.84 | $22.06 | 15311 |
| 2023-05-26 | 50.89 | $22.32 | 11700 |
| 2023-05-25 | 47.40 | $22.11 | 9438 |
| 2023-05-24 | 47.06 | $22.09 | 12700 |
| 2023-05-23 | 49.66 | $22.26 | 6300 |
| 2023-05-22 | 54.34 | $22.54 | 5800 |
| 2023-05-19 | 50.71 | $22.31 | 7647 |
| 2023-05-18 | 52.26 | $22.40 | 10200 |
| 2023-05-17 | 54.36 | $22.52 | 8642 |
| 2023-05-16 | 50.59 | $22.28 | 15500 |
| 2023-05-15 | 54.12 | $22.48 | 5400 |
| 2023-05-12 | 47.30 | $22.09 | 12910 |
| 2023-05-11 | 50.80 | $22.28 | 7300 |
| 2023-05-10 | 51.18 | $22.30 | 6300 |
| 2023-05-09 | 52.10 | $22.35 | 6700 |
| 2023-05-08 | 54.52 | $22.48 | 5442 |
| 2023-05-05 | 54.90 | $22.50 | 16500 |
| 2023-05-04 | 49.47 | $22.17 | 15600 |
| 2023-05-03 | 46.51 | $22.01 | 16911 |
| 2023-05-02 | 48.19 | $22.11 | 19302 |
| 2023-05-01 | 50.25 | $22.23 | 42000 |
| 2023-04-28 | 53.72 | $22.42 | 26900 |
| 2023-04-27 | 51.72 | $22.30 | 42718 |
| 2023-04-26 | 47.60 | $22.07 | 158321 |
| 2023-04-25 | 44.26 | $21.90 | 144818 |
| 2023-04-24 | 48.78 | $22.16 | 10700 |
| 2023-04-21 | 49.90 | $22.22 | 12200 |
| 2023-04-20 | 51.38 | $22.30 | 13101 |
| 2023-04-19 | 54.07 | $22.44 | 15400 |
| 2023-04-18 | 58.64 | $22.66 | 27000 |
| 2023-04-17 | 57.87 | $22.61 | 77109 |
| 2023-04-14 | 55.68 | $22.47 | 3400 |
| 2023-04-13 | 55.68 | $22.47 | 11131 |
| 2023-04-12 | 52.15 | $22.25 | 11700 |
| 2023-04-11 | 55.79 | $22.44 | 14200 |
| 2023-04-10 | 53.17 | $22.28 | 9800 |
| 2023-04-06 | 53.01 | $22.27 | 9100 |
| 2023-04-05 | 51.88 | $22.20 | 18900 |
| 2023-04-04 | 55.31 | $22.39 | 16500 |
| 2023-04-03 | 55.49 | $22.40 | 40622 |
| 2023-03-31 | 54.04 | $22.30 | 6108 |
| 2023-03-30 | 54.55 | $22.33 | 3030 |
| 2023-03-29 | 52.14 | $22.16 | 8800 |
| 2023-03-28 | 50.68 | $22.06 | 5800 |
| 2023-03-27 | 46.14 | $21.77 | 16513 |
| 2023-03-24 | 47.72 | $21.88 | 9649 |
| 2023-03-23 | 49.33 | $21.99 | 23401 |
| 2023-03-22 | 43.59 | $21.64 | 11700 |
| 2023-03-21 | 42.71 | $21.59 | 25217 |
| 2023-03-20 | 40.42 | $21.46 | 9340 |
| 2023-03-17 | 39.53 | $21.41 | 12000 |
| 2023-03-16 | 40.33 | $21.48 | 22600 |
| 2023-03-15 | 37.42 | $21.31 | 12400 |
| 2023-03-14 | 39.69 | $21.52 | 24136 |
| 2023-03-13 | 39.53 | $21.51 | 18500 |
| 2023-03-10 | 40.16 | $21.57 | 17824 |
| 2023-03-09 | 41.30 | $21.68 | 9715 |
| 2023-03-08 | 46.72 | $22.15 | 17500 |
| 2023-03-07 | 44.52 | $22.00 | 13600 |
| 2023-03-06 | 49.74 | $22.40 | 5042 |
| 2023-03-03 | 48.74 | $22.33 | 32800 |
| 2023-03-02 | 47.17 | $22.22 | 15225 |
| 2023-03-01 | 46.75 | $22.19 | 36200 |
| 2023-02-28 | 39.74 | $21.73 | 8800 |
| 2023-02-27 | 41.19 | $21.86 | 16000 |
| 2023-02-24 | 39.24 | $21.74 | 28000 |
| 2023-02-23 | 44.77 | $22.21 | 13000 |
| 2023-02-22 | 42.13 | $22.05 | 6849 |
| 2023-02-21 | 44.27 | $22.22 | 8741 |
| 2023-02-17 | 46.64 | $22.40 | 4400 |
| 2023-02-16 | 50.51 | $22.67 | 23413 |
| 2023-02-15 | 48.71 | $22.55 | 7400 |
| 2023-02-14 | 50.75 | $22.69 | 11500 |
| 2023-02-13 | 51.33 | $22.73 | 32400 |
| 2023-02-10 | 48.97 | $22.56 | 40105 |
| 2023-02-09 | 52.08 | $22.78 | 16000 |
| 2023-02-08 | 50.87 | $22.69 | 15223 |
| 2023-02-07 | 51.70 | $22.75 | 6200 |
| 2023-02-06 | 50.15 | $22.63 | 6732 |
| 2023-02-03 | 52.97 | $22.84 | 2600 |
| 2023-02-02 | 56.41 | $23.08 | 6700 |
| 2023-02-01 | 58.83 | $23.24 | 4600 |
| 2023-01-31 | 56.50 | $23.03 | 8300 |
| 2023-01-30 | 58.45 | $23.16 | 12647 |
| 2023-01-27 | 64.62 | $23.54 | 10330 |
| 2023-01-26 | 66.73 | $23.66 | 8107 |
| 2023-01-25 | 64.52 | $23.42 | 10500 |
| 2023-01-24 | 64.69 | $23.43 | 39045 |
| 2023-01-23 | 66.35 | $23.53 | 4100 |
| 2023-01-20 | 63.98 | $23.26 | 8530 |
| 2023-01-19 | 61.51 | $23.00 | 105138 |
| 2023-01-18 | 58.93 | $22.75 | 48300 |
| 2023-01-17 | 62.43 | $22.97 | 7713 |
| 2023-01-13 | 63.40 | $23.03 | 4040 |
| 2023-01-12 | 61.79 | $22.86 | 7400 |
| 2023-01-11 | 62.10 | $22.88 | 4900 |
| 2023-01-10 | 61.56 | $22.82 | 8700 |
| 2023-01-09 | 59.84 | $22.63 | 15402 |
| 2023-01-06 | 59.20 | $22.56 | 6300 |
| 2023-01-05 | 56.27 | $22.25 | 2600 |
| 2023-01-04 | 57.15 | $22.32 | 5522 |
| 2023-01-03 | 51.83 | $21.80 | 6800 |
| 2022-12-30 | 47.29 | $21.42 | 34125 |
| 2022-12-29 | 51.28 | $21.75 | 46946 |
| 2022-12-28 | 47.45 | $21.45 | 12000 |
| 2022-12-27 | 51.55 | $21.77 | 12324 |
| 2022-12-23 | 47.80 | $21.49 | 57224 |
| 2022-12-22 | 47.66 | $21.48 | 12700 |
| 2022-12-21 | 50.84 | $21.73 | 23119 |
| 2022-12-20 | 46.79 | $21.43 | 24200 |
| 2022-12-19 | 48.18 | $21.54 | 20300 |
| 2022-12-16 | 48.30 | $21.55 | 21500 |
| 2022-12-15 | 52.24 | $21.86 | 4600 |
| 2022-12-14 | 57.87 | $22.25 | 7300 |
| 2022-12-13 | 57.54 | $22.22 | 9113 |
| 2022-12-12 | 56.78 | $22.15 | 15422 |
| 2022-12-09 | 57.76 | $22.22 | 7022 |
| 2022-12-08 | 58.87 | $22.30 | 7500 |
| 2022-12-07 | 56.90 | $22.10 | 6600 |
| 2022-12-06 | 58.91 | $22.25 | 9516 |
| 2022-12-05 | 58.44 | $22.20 | 21600 |
| 2022-12-02 | 61.75 | $22.45 | 32334 |
| 2022-12-01 | 61.17 | $22.38 | 9900 |
| 2022-11-30 | 62.46 | $22.48 | 15230 |
| 2022-11-29 | 56.61 | $21.81 | 13200 |
| 2022-11-28 | 52.75 | $21.44 | 27146 |
| 2022-11-25 | 54.63 | $21.59 | 4349 |
| 2022-11-23 | 55.12 | $21.63 | 7136 |
| 2022-11-22 | 54.73 | $21.59 | 7700 |
| 2022-11-21 | 53.48 | $21.46 | 7408 |
| 2022-11-18 | 56.80 | $21.75 | 13700 |
| 2022-11-17 | 58.47 | $21.89 | 10100 |
| 2022-11-16 | 57.37 | $21.76 | 15826 |
| 2022-11-15 | 61.04 | $22.07 | 27200 |
| 2022-11-14 | 57.27 | $21.62 | 5800 |
| 2022-11-11 | 58.83 | $21.75 | 4900 |
| 2022-11-10 | 54.97 | $21.32 | 24519 |
| 2022-11-09 | 47.96 | $20.67 | 9842 |
| 2022-11-08 | 52.63 | $21.06 | 27121 |
| 2022-11-07 | 51.71 | $20.98 | 6400 |
| 2022-11-04 | 50.81 | $20.90 | 14307 |
| 2022-11-03 | 42.06 | $20.22 | 34934 |
| 2022-11-02 | 40.88 | $20.14 | 11600 |
| 2022-11-01 | 43.17 | $20.36 | 13123 |
| 2022-10-31 | 38.73 | $20.06 | 16138 |
| 2022-10-28 | 39.01 | $20.09 | 13204 |
| 2022-10-27 | 39.96 | $20.19 | 19917 |
| 2022-10-26 | 41.29 | $20.33 | 15000 |
| 2022-10-25 | 37.92 | $20.09 | 22009 |
| 2022-10-24 | 36.63 | $20.00 | 19931 |
| 2022-10-21 | 42.64 | $20.64 | 32409 |
| 2022-10-20 | 39.86 | $20.45 | 26200 |
| 2022-10-19 | 37.74 | $20.31 | 17122 |
| 2022-10-18 | 40.86 | $20.63 | 22015 |
| 2022-10-17 | 40.86 | $20.63 | 24300 |
| 2022-10-14 | 32.69 | $20.11 | 20600 |
| 2022-10-13 | 35.47 | $20.42 | 23800 |
| 2022-10-12 | 33.56 | $20.31 | 16300 |
| 2022-10-11 | 33.65 | $20.32 | 56100 |
| 2022-10-10 | 36.29 | $20.62 | 28533 |
| 2022-10-07 | 39.21 | $20.92 | 25444 |
| 2022-10-06 | 43.17 | $21.28 | 15200 |
| 2022-10-05 | 44.48 | $21.39 | 48923 |
| 2022-10-04 | 43.74 | $21.34 | 10400 |
| 2022-10-03 | 34.72 | $20.79 | 16835 |
| 2022-09-30 | 30.69 | $20.58 | 336128 |
| 2022-09-29 | 31.76 | $20.70 | 55319 |
| 2022-09-28 | 36.12 | $21.14 | 57228 |
| 2022-09-27 | 31.66 | $20.92 | 10210 |
| 2022-09-26 | 31.45 | $20.91 | 18000 |
| 2022-09-23 | 33.07 | $21.08 | 60900 |
| 2022-09-22 | 37.00 | $21.45 | 17600 |
| 2022-09-21 | 37.57 | $21.50 | 14500 |
| 2022-09-20 | 41.08 | $21.79 | 9331 |
| 2022-09-19 | 41.98 | $21.86 | 15900 |
| 2022-09-16 | 40.74 | $21.79 | 13933 |
| 2022-09-15 | 43.50 | $22.01 | 42202 |
| 2022-09-14 | 45.91 | $22.19 | 12800 |
| 2022-09-13 | 43.94 | $22.07 | 10500 |
| 2022-09-12 | 51.69 | $22.59 | 4548 |
| 2022-09-09 | 49.24 | $22.44 | 32440 |
| 2022-09-08 | 43.21 | $22.11 | 24400 |
| 2022-09-07 | 43.36 | $22.12 | 13705 |
| 2022-09-06 | 40.65 | $21.98 | 10500 |
| 2022-09-02 | 43.47 | $22.18 | 11419 |
| 2022-09-01 | 46.21 | $22.36 | 17900 |
| 2022-08-31 | 47.97 | $22.47 | 8546 |
| 2022-08-30 | 46.39 | $22.38 | 11802 |
| 2022-08-29 | 49.57 | $22.58 | 6013 |
| 2022-08-26 | 51.94 | $22.72 | 8613 |
| 2022-08-25 | 56.73 | $22.98 | 11633 |
| 2022-08-24 | 49.99 | $22.58 | 3220 |
| 2022-08-23 | 49.62 | $22.56 | 4400 |
| 2022-08-22 | 47.39 | $22.44 | 15400 |
| 2022-08-19 | 50.02 | $22.59 | 18322 |
| 2022-08-18 | 54.85 | $22.84 | 18400 |
| 2022-08-17 | 56.29 | $22.91 | 9202 |
| 2022-08-16 | 56.29 | $22.91 | 9100 |
| 2022-08-15 | 57.27 | $22.96 | 9400 |
| 2022-08-12 | 57.13 | $22.95 | 25722 |
| 2022-08-11 | 55.45 | $22.83 | 9300 |
| 2022-08-10 | 52.68 | $22.64 | 8400 |
| 2022-08-09 | 50.35 | $22.49 | 69312 |
| 2022-08-08 | 50.35 | $22.49 | 5534 |
| 2022-08-05 | 49.91 | $22.46 | 6300 |
| 2022-08-04 | 49.91 | $22.46 | 9344 |
| 2022-08-03 | 48.39 | $22.35 | 6800 |
| 2022-08-02 | 45.97 | $22.18 | 8236 |
| 2022-08-01 | 46.95 | $22.26 | 3500 |
| 2022-07-29 | 48.94 | $22.42 | 4900 |
| 2022-07-28 | 50.72 | $22.56 | 12900 |
| 2022-07-27 | 50.48 | $22.54 | 10237 |
| 2022-07-26 | 45.31 | $22.14 | 26600 |
| 2022-07-25 | 47.18 | $22.30 | 13200 |
| 2022-07-22 | 46.12 | $22.22 | 11300 |
| 2022-07-21 | 49.79 | $22.53 | 30600 |
| 2022-07-20 | 46.12 | $22.25 | 10300 |
| 2022-07-19 | 46.58 | $22.29 | 5600 |
| 2022-07-18 | 42.76 | $22.01 | 36300 |
| 2022-07-15 | 40.14 | $21.83 | 5007 |
| 2022-07-14 | 39.11 | $21.76 | 4100 |
| 2022-07-13 | 40.24 | $21.88 | 7500 |
| 2022-07-12 | 40.51 | $21.91 | 12715 |
| 2022-07-11 | 41.05 | $21.97 | 5324 |
| 2022-07-08 | 46.08 | $22.49 | 7235 |
| 2022-07-07 | 46.81 | $22.56 | 9500 |
| 2022-07-06 | 41.23 | $22.12 | 15847 |
| 2022-07-05 | 42.38 | $22.24 | 25203 |
| 2022-07-01 | 43.34 | $22.34 | 15619 |
| 2022-06-30 | 43.81 | $22.39 | 4700 |
| 2022-06-29 | 45.50 | $22.57 | 13309 |
| 2022-06-28 | 45.87 | $22.61 | 9300 |
| 2022-06-27 | 46.51 | $22.68 | 24818 |
| 2022-06-24 | 46.20 | $22.65 | 98100 |
| 2022-06-23 | 44.72 | $22.50 | 8136 |
| 2022-06-22 | 43.63 | $22.39 | 5600 |
| 2022-06-21 | 46.55 | $22.76 | 9200 |
| 2022-06-17 | 43.13 | $22.41 | 9546 |
| 2022-06-16 | 41.71 | $22.27 | 9200 |
| 2022-06-15 | 47.23 | $22.96 | 13002 |
| 2022-06-14 | 45.23 | $22.76 | 12000 |
| 2022-06-13 | 41.89 | $22.44 | 3800 |
| 2022-06-10 | 48.17 | $23.16 | 3937 |
| 2022-06-09 | 48.85 | $23.23 | 9100 |
| 2022-06-08 | 54.33 | $23.76 | 3728 |
| 2022-06-07 | 52.91 | $23.61 | 5800 |
| 2022-06-06 | 51.87 | $23.50 | 21000 |
| 2022-06-03 | 50.25 | $23.33 | 4300 |
| 2022-06-02 | 53.46 | $23.65 | 6301 |
| 2022-06-01 | 49.53 | $23.24 | 11200 |
| 2022-05-31 | 51.34 | $23.42 | 19300 |
| 2022-05-27 | 48.14 | $23.10 | 17221 |
| 2022-05-26 | 47.21 | $23.01 | 13345 |
| 2022-05-25 | 42.90 | $22.61 | 10244 |
| 2022-05-24 | 41.31 | $22.47 | 127300 |
| 2022-05-23 | 45.25 | $22.93 | 6000 |
| 2022-05-20 | 44.15 | $22.83 | 3815 |
| 2022-05-19 | 42.73 | $22.70 | 9400 |
| 2022-05-18 | 40.63 | $22.51 | 64900 |
| 2022-05-17 | 44.28 | $22.96 | 18700 |
| 2022-05-16 | 39.58 | $22.55 | 14627 |
| 2022-05-13 | 39.97 | $22.60 | 10600 |
| 2022-05-12 | 32.36 | $22.00 | 31947 |
| 2022-05-11 | 33.37 | $22.15 | 102009 |
| 2022-05-10 | 34.38 | $22.30 | 17500 |
| 2022-05-09 | 33.35 | $22.22 | 12907 |
| 2022-05-06 | 36.84 | $22.73 | 10500 |
| 2022-05-05 | 38.97 | $23.01 | 8332 |
| 2022-05-04 | 45.68 | $23.76 | 71200 |
| 2022-05-03 | 43.07 | $23.55 | 13624 |
| 2022-05-02 | 42.32 | $23.49 | 5227 |
| 2022-04-29 | 41.83 | $23.45 | 6022 |
| 2022-04-28 | 41.36 | $23.41 | 9126 |
| 2022-04-27 | 37.40 | $23.08 | 16745 |
| 2022-04-26 | 33.80 | $22.80 | 14200 |
| 2022-04-25 | 36.36 | $23.16 | 21700 |
| 2022-04-22 | 37.56 | $23.32 | 17200 |
| 2022-04-21 | 38.08 | $23.39 | 8346 |
| 2022-04-20 | 41.36 | $23.81 | 9019 |
| 2022-04-19 | 42.34 | $23.93 | 24738 |
| 2022-04-18 | 43.00 | $24.01 | 29100 |
| 2022-04-14 | 43.55 | $24.08 | 65431 |
| 2022-04-13 | 45.22 | $24.29 | 11600 |
| 2022-04-12 | 42.32 | $24.00 | 10734 |
| 2022-04-11 | 43.15 | $24.11 | 7000 |
| 2022-04-08 | 45.84 | $24.46 | 24500 |
| 2022-04-07 | 45.66 | $24.44 | 13400 |
| 2022-04-06 | 46.87 | $24.60 | 23900 |
| 2022-04-05 | 48.55 | $24.82 | 20200 |
| 2022-04-04 | 51.85 | $25.23 | 40900 |
| 2022-04-01 | 48.87 | $24.86 | 8031 |
| 2022-03-31 | 45.31 | $24.45 | 16225 |
| 2022-03-30 | 48.19 | $24.82 | 23041 |
| 2022-03-29 | 49.39 | $24.97 | 18109 |
| 2022-03-28 | 46.86 | $24.67 | 9400 |
| 2022-03-25 | 45.84 | $24.55 | 15036 |
| 2022-03-24 | 47.59 | $24.79 | 41600 |
| 2022-03-23 | 46.62 | $24.67 | 12000 |
| 2022-03-22 | 47.59 | $24.81 | 15117 |
| 2022-03-21 | 44.69 | $24.44 | 10100 |
| 2022-03-18 | 47.24 | $24.82 | 10600 |
| 2022-03-17 | 44.22 | $24.44 | 18900 |
| 2022-03-16 | 45.06 | $24.57 | 4400 |
| 2022-03-15 | 28.47 | $22.90 | 23000 |
| 2022-03-14 | 28.47 | $22.90 | 13349 |
| 2022-03-11 | 31.22 | $23.44 | 16733 |
| 2022-03-10 | 33.87 | $23.90 | 36600 |
| 2022-03-09 | 36.22 | $24.27 | 18600 |
| 2022-03-08 | 30.40 | $23.80 | 7100 |
| 2022-03-07 | 29.88 | $23.76 | 249000 |
| 2022-03-04 | 34.58 | $24.53 | 19638 |
| 2022-03-03 | 37.41 | $24.92 | 15100 |
| 2022-03-02 | 40.74 | $25.33 | 8200 |
| 2022-03-01 | 39.11 | $25.20 | 11023 |
| 2022-02-28 | 42.08 | $25.55 | 5700 |
| 2022-02-25 | 42.16 | $25.56 | 15300 |
| 2022-02-24 | 37.77 | $25.20 | 22924 |
| 2022-02-23 | 40.62 | $25.55 | 13627 |
| 2022-02-22 | 43.28 | $25.85 | 17200 |
| 2022-02-18 | 47.19 | $26.25 | 14000 |
| 2022-02-17 | 50.32 | $26.54 | 7500 |
| 2022-02-16 | 53.83 | $26.84 | 3333 |
| 2022-02-15 | 52.24 | $26.69 | 6800 |
| 2022-02-14 | 46.56 | $26.20 | 9842 |
| 2022-02-11 | 48.35 | $26.36 | 3500 |
| 2022-02-10 | 52.66 | $26.72 | 8700 |
| 2022-02-09 | 53.67 | $26.80 | 10100 |
| 2022-02-08 | 49.53 | $26.44 | 9800 |
| 2022-02-07 | 46.50 | $26.20 | 10100 |
| 2022-02-04 | 47.40 | $26.28 | 11200 |
| 2022-02-03 | 45.91 | $26.16 | 16006 |
| 2022-02-02 | 49.95 | $26.52 | 12332 |
| 2022-02-01 | 50.07 | $26.53 | 4924 |
| 2022-01-31 | 49.05 | $26.44 | 8200 |
| 2022-01-28 | 39.13 | $25.68 | 7632 |
| 2022-01-27 | 37.14 | $25.55 | 7033 |
| 2022-01-26 | 39.30 | $25.78 | 18619 |
| 2022-01-25 | 42.02 | $26.05 | 15000 |
| 2022-01-24 | 42.12 | $26.06 | 10802 |
| 2022-01-21 | 46.08 | $26.43 | 5100 |
| 2022-01-20 | 50.20 | $26.77 | 9700 |
| 2022-01-19 | 48.67 | $26.65 | 4933 |
| 2022-01-18 | 47.77 | $26.58 | 7200 |
| 2022-01-14 | 53.18 | $27.01 | 7400 |
| 2022-01-13 | 53.18 | $27.01 | 1300 |
| 2022-01-12 | 58.46 | $27.39 | 7400 |
| 2022-01-11 | 53.75 | $26.98 | 7900 |
| 2022-01-10 | 46.77 | $26.48 | 13844 |
| 2022-01-07 | 47.04 | $26.50 | 5442 |
| 2022-01-06 | 44.29 | $26.32 | 7515 |
| 2022-01-05 | 41.90 | $26.17 | 9138 |
| 2022-01-04 | 46.72 | $26.55 | 10200 |
| 2022-01-03 | 48.53 | $26.68 | 48000 |
| 2021-12-31 | 45.44 | $26.48 | 5600 |
| 2021-12-30 | 46.50 | $26.56 | 5921 |
| 2021-12-29 | 42.16 | $26.29 | 9217 |
| 2021-12-28 | 43.14 | $26.37 | 6014 |
| 2021-12-27 | 44.25 | $26.46 | 9100 |
| 2021-12-23 | 43.48 | $26.41 | 10242 |
| 2021-12-22 | 41.97 | $26.31 | 10600 |
| 2021-12-21 | 40.31 | $26.20 | 10534 |
| 2021-12-20 | 33.91 | $25.81 | 11304 |
| 2021-12-17 | 37.75 | $26.20 | 15246 |
| 2021-12-16 | 42.18 | $26.58 | 10710 |
| 2021-12-15 | 40.43 | $26.48 | 4149 |
| 2021-12-14 | 42.12 | $26.62 | 17700 |
| 2021-12-13 | 42.24 | $26.63 | 8042 |
| 2021-12-10 | 47.51 | $27.04 | 6600 |
| 2021-12-09 | 47.05 | $27.01 | 4541 |
| 2021-12-08 | 48.26 | $27.10 | 7534 |
| 2021-12-07 | 46.97 | $27.01 | 3905 |
| 2021-12-06 | 41.43 | $26.65 | 4045 |
| 2021-12-03 | 38.19 | $26.46 | 5431 |
| 2021-12-02 | 42.02 | $26.79 | 17200 |
| 2021-12-01 | 35.91 | $26.46 | 10747 |
| 2021-11-30 | 33.91 | $26.36 | 6613 |
| 2021-11-29 | 35.38 | $26.50 | 11600 |
| 2021-11-26 | 34.02 | $26.43 | 2010 |
| 2021-11-24 | 43.14 | $27.17 | 2600 |
| 2021-11-23 | 44.05 | $27.23 | 10900 |
| 2021-11-22 | 44.35 | $27.25 | 5300 |
| 2021-11-19 | 45.96 | $27.36 | 6900 |
| 2021-11-18 | 46.55 | $27.40 | 8306 |
| 2021-11-17 | 50.86 | $27.68 | 7100 |
| 2021-11-16 | 52.68 | $27.79 | 119714 |
| 2021-11-15 | 53.17 | $27.82 | 2802 |
| 2021-11-12 | 54.79 | $27.92 | 2300 |
| 2021-11-11 | 53.58 | $27.83 | 3913 |
| 2021-11-10 | 47.82 | $27.44 | 7908 |
| 2021-11-09 | 47.67 | $27.43 | 13039 |
| 2021-11-08 | 48.93 | $27.52 | 9000 |
| 2021-11-05 | 45.74 | $27.31 | 4600 |
| 2021-11-04 | 46.66 | $27.38 | 34028 |
| 2021-11-03 | 47.71 | $27.46 | 30318 |
| 2021-11-02 | 46.13 | $27.35 | 14532 |
| 2021-11-01 | 49.63 | $27.62 | 8900 |
| 2021-10-29 | 46.03 | $27.37 | 3000 |
| 2021-10-28 | 50.11 | $27.67 | 3336 |
| 2021-10-27 | 51.41 | $27.76 | 12510 |
| 2021-10-26 | 53.16 | $27.88 | 7732 |
| 2021-10-25 | 55.55 | $28.04 | 24241 |
| 2021-10-22 | 54.95 | $27.99 | 3200 |
| 2021-10-21 | 54.95 | $27.99 | 12112 |
| 2021-10-20 | 57.92 | $28.20 | 7200 |
| 2021-10-19 | 58.06 | $28.21 | 14516 |
| 2021-10-18 | 54.91 | $27.91 | 9540 |
| 2021-10-15 | 55.17 | $27.93 | 9549 |
| 2021-10-14 | 52.93 | $27.72 | 8820 |
| 2021-10-13 | 51.38 | $27.58 | 5211 |
| 2021-10-12 | 48.40 | $27.32 | 2300 |
| 2021-10-11 | 49.06 | $27.38 | 4618 |
| 2021-10-08 | 50.14 | $27.48 | 6900 |
| 2021-10-07 | 48.19 | $27.30 | 17312 |
| 2021-10-06 | 42.08 | $26.79 | 4603 |
| 2021-10-05 | 43.61 | $26.95 | 5623 |
| 2021-10-04 | 39.41 | $26.63 | 6100 |
| 2021-10-01 | 43.23 | $27.03 | 7242 |
| 2021-09-30 | 44.78 | $27.18 | 15108 |
| 2021-09-29 | 40.46 | $26.86 | 8700 |
| 2021-09-28 | 42.96 | $27.11 | 11200 |
| 2021-09-27 | 45.74 | $27.37 | 15320 |
| 2021-09-24 | 43.32 | $27.19 | 4641 |
| 2021-09-23 | 45.57 | $27.40 | 28524 |
| 2021-09-22 | 44.13 | $27.29 | 7631 |
| 2021-09-21 | 39.26 | $26.94 | 6000 |
| 2021-09-20 | 36.56 | $26.76 | 25336 |
| 2021-09-17 | 43.99 | $27.48 | 11407 |
| 2021-09-16 | 44.59 | $27.53 | 9535 |
| 2021-09-15 | 47.80 | $27.79 | 7900 |
| 2021-09-14 | 47.92 | $27.80 | 4300 |
| 2021-09-13 | 50.99 | $28.04 | 8800 |
| 2021-09-10 | 49.72 | $27.94 | 3800 |
| 2021-09-09 | 50.59 | $28.01 | 8513 |
| 2021-09-08 | 51.08 | $28.05 | 3928 |
| 2021-09-07 | 55.80 | $28.42 | 7800 |
| 2021-09-03 | 53.71 | $28.23 | 4329 |
| 2021-09-02 | 51.77 | $28.06 | 3136 |
| 2021-09-01 | 53.78 | $28.22 | 5115 |
| 2021-08-31 | 50.47 | $27.93 | 12600 |
| 2021-08-30 | 46.18 | $27.59 | 4700 |
| 2021-08-27 | 45.78 | $27.56 | 13700 |
| 2021-08-26 | 42.44 | $27.31 | 9600 |
| 2021-08-25 | 44.97 | $27.55 | 21000 |
| 2021-08-24 | 45.40 | $27.59 | 13708 |
| 2021-08-23 | 36.84 | $26.99 | 4136 |
| 2021-08-20 | 31.39 | $26.67 | 8600 |
| 2021-08-19 | 31.88 | $26.73 | 12246 |
| 2021-08-18 | 35.09 | $27.10 | 7800 |
| 2021-08-17 | 34.24 | $27.05 | 8537 |
| 2021-08-16 | 38.66 | $27.51 | 8000 |
| 2021-08-13 | 40.27 | $27.66 | 6100 |
| 2021-08-12 | 41.47 | $27.77 | 4714 |
| 2021-08-11 | 43.73 | $27.97 | 10711 |
| 2021-08-10 | 43.85 | $27.98 | 5700 |
| 2021-08-09 | 43.57 | $27.96 | 3807 |
| 2021-08-06 | 41.22 | $27.79 | 4047 |
| 2021-08-05 | 43.02 | $27.97 | 10802 |
| 2021-08-04 | 43.52 | $28.02 | 87300 |
| 2021-08-03 | 42.37 | $27.93 | 19225 |
| 2021-08-02 | 41.36 | $27.85 | 270400 |
| 2021-07-30 | 38.15 | $27.60 | 8900 |
| 2021-07-29 | 40.42 | $27.87 | 8800 |
| 2021-07-28 | 38.75 | $27.74 | 10803 |
| 2021-07-27 | 28.51 | $27.04 | 9800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.16
2026-07-24
Close Price
$37.56
Vol: 4900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -78.16 | $37.56 | 4900 |
| 2026-07-23 | -61.46 | $38.34 | 3826 |
| 2026-07-22 | -52.89 | $38.74 | 8100 |
| 2026-07-21 | -47.11 | $39.01 | 5100 |
| 2026-07-20 | -77.50 | $37.91 | 4405 |
| 2026-07-17 | -76.19 | $37.99 | 5049 |
| 2026-07-16 | -99.77 | $38.20 | 10842 |
| 2026-07-15 | -83.77 | $39.12 | 7747 |
| 2026-07-14 | -83.77 | $39.12 | 3731 |
| 2026-07-13 | -93.79 | $38.70 | 15443 |
| 2026-07-10 | -68.00 | $39.91 | 12542 |
| 2026-07-09 | -71.50 | $39.77 | 259400 |
| 2026-07-08 | -76.75 | $39.56 | 29700 |
| 2026-07-07 | -90.98 | $39.20 | 3334 |
| 2026-07-06 | -57.26 | $40.46 | 6019 |
| 2026-07-02 | -87.34 | $39.32 | 8244 |
| 2026-07-01 | -69.39 | $40.00 | 6000 |
| 2026-06-30 | -41.16 | $41.07 | 14300 |
| 2026-06-29 | -61.21 | $40.31 | 3516 |
| 2026-06-26 | -58.84 | $40.40 | 18124 |
| 2026-06-25 | -54.62 | $40.56 | 24000 |
| 2026-06-24 | -61.48 | $40.30 | 17200 |
| 2026-06-23 | -60.95 | $40.32 | 24500 |
| 2026-06-22 | -2.37 | $42.54 | 5545 |
| 2026-06-18 | -4.20 | $42.26 | 18100 |
| 2026-06-17 | -27.34 | $41.36 | 6521 |
| 2026-06-16 | -25.60 | $41.24 | 7523 |
| 2026-06-15 | -10.94 | $41.91 | 14200 |
| 2026-06-12 | -36.11 | $40.76 | 2209 |
| 2026-06-11 | -46.61 | $40.28 | 2319 |
| 2026-06-10 | -77.24 | $38.88 | 7300 |
| 2026-06-09 | -63.02 | $39.53 | 5047 |
| 2026-06-08 | -67.61 | $39.32 | 3000 |
| 2026-06-05 | -78.12 | $38.84 | 12126 |
| 2026-06-04 | -21.01 | $41.45 | 5945 |
| 2026-06-03 | -7.00 | $42.09 | 8918 |
| 2026-06-02 | -0.66 | $42.38 | 6200 |
| 2026-06-01 | -6.67 | $42.04 | 7200 |
| 2026-05-29 | -3.96 | $40.99 | 4000 |
| 2026-05-28 | -5.11 | $40.93 | 15333 |
| 2026-05-27 | -3.48 | $40.89 | 6100 |
| 2026-05-26 | 0.00 | $40.67 | 8000 |
| 2026-05-22 | -28.05 | $39.56 | 3305 |
| 2026-05-21 | -27.48 | $39.58 | 22100 |
| 2026-05-20 | -43.34 | $39.02 | 7803 |
| 2026-05-19 | -59.77 | $38.44 | 2123 |
| 2026-05-18 | -48.60 | $38.82 | 1300 |
| 2026-05-15 | -43.54 | $39.00 | 10800 |
| 2026-05-14 | -8.71 | $40.24 | 15500 |
| 2026-05-13 | -14.48 | $40.02 | 8400 |
| 2026-05-12 | -25.54 | $39.22 | 7536 |
| 2026-05-11 | -2.75 | $40.38 | 7914 |
| 2026-05-08 | -1.31 | $39.96 | 3317 |
| 2026-05-07 | -14.06 | $39.28 | 6614 |
| 2026-05-06 | -2.04 | $39.76 | 5600 |
| 2026-05-05 | -4.05 | $38.75 | 6422 |
| 2026-05-04 | -7.00 | $38.06 | 3748 |
| 2026-05-01 | -4.00 | $38.13 | 5100 |
| 2026-04-30 | -4.03 | $37.88 | 10123 |
| 2026-04-29 | -14.01 | $37.35 | 7000 |
| 2026-04-28 | -15.05 | $37.27 | 7321 |
| 2026-04-27 | -6.94 | $37.65 | 2600 |
| 2026-04-24 | -6.55 | $37.67 | 28600 |
| 2026-04-23 | -16.87 | $37.15 | 3725 |
| 2026-04-22 | -10.12 | $37.49 | 3809 |
| 2026-04-21 | -20.04 | $36.99 | 7300 |
| 2026-04-20 | -10.12 | $37.49 | 10100 |
| 2026-04-17 | -3.57 | $37.82 | 5747 |
| 2026-04-16 | -3.78 | $37.03 | 2100 |
| 2026-04-15 | -0.73 | $37.05 | 9300 |
| 2026-04-14 | -0.25 | $37.02 | 13542 |
| 2026-04-13 | -0.88 | $36.35 | 4800 |
| 2026-04-10 | -9.01 | $35.99 | 3200 |
| 2026-04-09 | -13.21 | $35.85 | 24100 |
| 2026-04-08 | -8.11 | $36.02 | 13341 |
| 2026-04-07 | -44.98 | $34.33 | 6202 |
| 2026-04-06 | -45.78 | $34.31 | 8400 |
| 2026-04-02 | -61.45 | $33.92 | 13848 |
| 2026-04-01 | -40.96 | $34.43 | 7700 |
| 2026-03-31 | -53.01 | $34.13 | 16100 |
| 2026-03-30 | -98.80 | $32.99 | 3216 |
| 2026-03-27 | -95.44 | $33.31 | 3814 |
| 2026-03-26 | -98.54 | $33.41 | 10421 |
| 2026-03-25 | -69.46 | $34.47 | 7201 |
| 2026-03-24 | -86.25 | $33.96 | 2200 |
| 2026-03-23 | -77.36 | $34.29 | 5645 |
| 2026-03-20 | -100.00 | $33.45 | 2700 |
| 2026-03-19 | -80.88 | $34.41 | 9900 |
| 2026-03-18 | -74.71 | $34.62 | 8900 |
| 2026-03-17 | -64.12 | $34.98 | 20211 |
| 2026-03-16 | -64.71 | $34.96 | 3523 |
| 2026-03-13 | -89.41 | $34.12 | 5717 |
| 2026-03-12 | -91.47 | $34.05 | 7500 |
| 2026-03-11 | -71.46 | $34.97 | 30002 |
| 2026-03-10 | -71.46 | $34.97 | 14900 |
| 2026-03-09 | -78.30 | $34.68 | 10806 |
| 2026-03-06 | -90.33 | $34.17 | 12800 |
| 2026-03-05 | -87.03 | $34.31 | 17500 |
| 2026-03-04 | -72.64 | $34.92 | 8431 |
| 2026-03-03 | -81.84 | $34.53 | 15700 |
| 2026-03-02 | -47.64 | $36.08 | 13626 |
| 2026-02-27 | -40.45 | $36.37 | 18643 |
| 2026-02-26 | -37.22 | $36.50 | 17649 |
| 2026-02-25 | -28.04 | $36.87 | 8500 |
| 2026-02-24 | -35.48 | $36.57 | 7130 |
| 2026-02-23 | -49.63 | $36.00 | 7738 |
| 2026-02-20 | -41.19 | $36.34 | 12400 |
| 2026-02-19 | -59.80 | $35.59 | 14200 |
| 2026-02-18 | -56.33 | $35.73 | 3843 |
| 2026-02-17 | -58.72 | $35.44 | 13200 |
| 2026-02-13 | -57.11 | $35.51 | 4600 |
| 2026-02-12 | -61.01 | $35.34 | 26201 |
| 2026-02-11 | -48.30 | $35.87 | 25622 |
| 2026-02-10 | -7.39 | $35.48 | 97410 |
| 2026-02-09 | -14.78 | $35.31 | 4206 |
| 2026-02-06 | -21.14 | $35.13 | 40000 |
| 2026-02-05 | -58.78 | $34.11 | 12924 |
| 2026-02-04 | -52.29 | $34.28 | 4205 |
| 2026-02-03 | -38.93 | $34.63 | 7400 |
| 2026-02-02 | -42.80 | $34.49 | 5517 |
| 2026-01-30 | -32.01 | $34.60 | 5200 |
| 2026-01-29 | -13.80 | $35.12 | 22825 |
| 2026-01-28 | -7.55 | $35.36 | 8706 |
| 2026-01-27 | -2.28 | $35.19 | 14300 |
| 2026-01-26 | -9.97 | $34.53 | 56044 |
| 2026-01-23 | -3.37 | $34.49 | 2800 |
| 2026-01-22 | -8.33 | $34.34 | 6600 |
| 2026-01-21 | -5.15 | $34.21 | 5016 |
| 2026-01-20 | -18.21 | $33.66 | 4448 |
| 2026-01-16 | -11.43 | $33.85 | 32400 |
| 2026-01-15 | -6.47 | $33.97 | 9737 |
| 2026-01-14 | -5.32 | $33.75 | 9615 |
| 2026-01-13 | -8.51 | $33.66 | 6300 |
| 2026-01-12 | -0.35 | $33.89 | 12535 |
| 2026-01-09 | -10.81 | $33.39 | 68100 |
| 2026-01-08 | -19.31 | $33.17 | 5824 |
| 2026-01-07 | -21.24 | $33.12 | 4400 |
| 2026-01-06 | -10.42 | $33.40 | 17000 |
| 2026-01-05 | -2.88 | $33.10 | 5800 |
| 2026-01-02 | -0.60 | $32.75 | 11400 |
| 2025-12-31 | -43.70 | $31.84 | 3634 |
| 2025-12-30 | -14.42 | $31.97 | 2702 |
| 2025-12-29 | -22.12 | $31.89 | 10042 |
| 2025-12-26 | -24.04 | $31.87 | 3732 |
| 2025-12-24 | -48.08 | $31.62 | 900 |
| 2025-12-23 | -39.42 | $31.71 | 8725 |
| 2025-12-22 | -58.65 | $31.51 | 7500 |
| 2025-12-19 | -50.39 | $31.48 | 2900 |
| 2025-12-18 | -47.24 | $31.52 | 6900 |
| 2025-12-17 | -81.10 | $31.09 | 4002 |
| 2025-12-16 | -53.54 | $31.44 | 3900 |
| 2025-12-15 | -35.43 | $31.67 | 5600 |
| 2025-12-12 | -29.13 | $31.75 | 7017 |
| 2025-12-11 | -30.00 | $31.90 | 6300 |
| 2025-12-10 | -16.56 | $32.11 | 3200 |
| 2025-12-09 | -46.30 | $31.72 | 6939 |
| 2025-12-08 | -42.59 | $31.78 | 15312 |
| 2025-12-05 | -33.95 | $31.92 | 3028 |
| 2025-12-04 | -55.56 | $31.57 | 4034 |
| 2025-12-03 | -53.70 | $31.60 | 4621 |
| 2025-12-02 | -48.15 | $31.69 | 3500 |
| 2025-12-01 | -53.70 | $31.60 | 2034 |
| 2025-11-28 | -50.00 | $31.66 | 904 |
| 2025-11-26 | -53.70 | $31.60 | 8906 |
| 2025-11-25 | -66.10 | $31.45 | 26439 |
| 2025-11-24 | -70.62 | $31.37 | 4019 |
| 2025-11-21 | -85.88 | $31.10 | 4100 |
| 2025-11-20 | -96.91 | $31.05 | 3427 |
| 2025-11-19 | -94.49 | $31.42 | 5818 |
| 2025-11-18 | -88.19 | $31.50 | 3300 |
| 2025-11-17 | -80.95 | $31.60 | 3822 |
| 2025-11-14 | -64.29 | $31.81 | 5900 |
| 2025-11-13 | -46.53 | $31.95 | 2200 |
| 2025-11-12 | -20.83 | $32.32 | 3427 |
| 2025-11-11 | -20.00 | $32.33 | 2429 |
| 2025-11-10 | -16.84 | $32.30 | 4800 |
| 2025-11-07 | -46.84 | $31.73 | 3530 |
| 2025-11-06 | -30.20 | $31.88 | 3217 |
| 2025-11-05 | -21.22 | $32.10 | 4600 |
| 2025-11-04 | -30.20 | $31.88 | 7200 |
| 2025-11-03 | -9.39 | $32.39 | 3600 |
| 2025-10-31 | -21.22 | $32.10 | 10300 |
| 2025-10-30 | -17.96 | $32.18 | 1500 |
| 2025-10-29 | -6.94 | $32.45 | 4500 |
| 2025-10-28 | -14.17 | $32.23 | 4810 |
| 2025-10-27 | -8.75 | $32.36 | 3200 |
| 2025-10-24 | -23.75 | $32.00 | 3300 |
| 2025-10-23 | -5.36 | $31.76 | 5600 |
| 2025-10-22 | -21.43 | $31.49 | 2830 |
| 2025-10-21 | -17.86 | $31.55 | 3337 |
| 2025-10-20 | 0.00 | $31.85 | 5300 |
| 2025-10-17 | -10.64 | $31.43 | 3832 |
| 2025-10-16 | -16.31 | $31.35 | 3300 |
| 2025-10-15 | -27.66 | $31.19 | 2600 |
| 2025-10-14 | -56.74 | $30.78 | 3100 |
| 2025-10-13 | -39.01 | $31.03 | 7900 |
| 2025-10-10 | -89.47 | $30.22 | 3500 |
| 2025-10-09 | -26.32 | $31.18 | 15224 |
| 2025-10-08 | 0.00 | $31.58 | 6600 |
| 2025-10-07 | -11.62 | $31.35 | 5141 |
| 2025-10-06 | -2.68 | $31.52 | 2500 |
| 2025-10-03 | -8.47 | $31.30 | 3633 |
| 2025-10-02 | -3.73 | $31.26 | 3937 |
| 2025-10-01 | 0.00 | $31.09 | 844 |
| 2025-09-30 | -1.79 | $30.85 | 2204 |
| 2025-09-29 | -14.29 | $30.55 | 7400 |
| 2025-09-26 | -16.52 | $30.50 | 9900 |
| 2025-09-25 | -11.16 | $30.62 | 3818 |
| 2025-09-24 | -7.42 | $30.70 | 4100 |
| 2025-09-23 | -5.36 | $30.70 | 10012 |
| 2025-09-22 | -1.88 | $30.67 | 7549 |
| 2025-09-19 | -3.30 | $30.63 | 8100 |
| 2025-09-18 | -9.43 | $30.50 | 4003 |
| 2025-09-17 | -2.80 | $30.64 | 1700 |
| 2025-09-16 | -3.38 | $30.56 | 8200 |
| 2025-09-15 | -10.17 | $30.15 | 9600 |
| 2025-09-12 | -8.19 | $30.13 | 3242 |
| 2025-09-11 | -8.77 | $30.03 | 5703 |
| 2025-09-10 | -12.95 | $29.68 | 5826 |
| 2025-09-09 | -5.56 | $29.49 | 6100 |
| 2025-09-08 | -3.79 | $29.33 | 3500 |
| 2025-09-05 | -17.46 | $29.10 | 15600 |
| 2025-09-04 | -31.75 | $28.92 | 10200 |
| 2025-09-03 | -34.13 | $28.89 | 22247 |
| 2025-09-02 | -37.30 | $28.85 | 2307 |
| 2025-08-29 | -32.45 | $28.83 | 7123 |
| 2025-08-28 | -23.93 | $28.93 | 20500 |
| 2025-08-27 | -23.93 | $28.93 | 15745 |
| 2025-08-26 | -16.56 | $29.05 | 2905 |
| 2025-08-25 | -9.55 | $29.11 | 10100 |
| 2025-08-22 | -5.77 | $29.16 | 2629 |
| 2025-08-21 | -25.17 | $28.79 | 2947 |
| 2025-08-20 | -31.29 | $28.70 | 8200 |
| 2025-08-19 | -24.49 | $28.80 | 18500 |
| 2025-08-18 | -17.01 | $28.91 | 6700 |
| 2025-08-15 | -28.57 | $28.74 | 8320 |
| 2025-08-14 | -38.10 | $28.60 | 6434 |
| 2025-08-13 | -4.08 | $29.10 | 14238 |
| 2025-08-12 | -13.82 | $28.75 | 4743 |
| 2025-08-11 | -38.21 | $28.45 | 12300 |
| 2025-08-08 | -30.37 | $28.51 | 8946 |
| 2025-08-07 | -26.17 | $28.53 | 3331 |
| 2025-08-06 | -42.04 | $28.26 | 4732 |
| 2025-08-05 | -47.77 | $28.17 | 6443 |
| 2025-08-04 | -45.22 | $28.21 | 6515 |
| 2025-08-01 | -64.04 | $27.78 | 1135 |
| 2025-07-31 | -39.89 | $28.21 | 7809 |
| 2025-07-30 | -37.08 | $28.26 | 12200 |
| 2025-07-29 | -25.48 | $28.31 | 11000 |
| 2025-07-28 | -18.18 | $28.31 | 32018 |
| 2025-07-25 | -10.30 | $28.44 | 9400 |
| 2025-07-24 | -13.33 | $28.39 | 8244 |
| 2025-07-23 | -6.14 | $28.49 | 4000 |
| 2025-07-22 | -11.41 | $28.28 | 9500 |
| 2025-07-21 | -10.00 | $28.25 | 5507 |
| 2025-07-18 | -11.34 | $28.11 | 3000 |
| 2025-07-17 | -3.72 | $28.20 | 14900 |
| 2025-07-16 | -2.98 | $28.02 | 4200 |
| 2025-07-15 | -5.95 | $27.97 | 8609 |
| 2025-07-14 | -19.11 | $27.66 | 7600 |
| 2025-07-11 | -26.11 | $27.55 | 9600 |
| 2025-07-10 | -19.75 | $27.65 | 15100 |
| 2025-07-09 | -29.17 | $27.41 | 2900 |
| 2025-07-08 | -22.92 | $27.50 | 4729 |
| 2025-07-07 | -47.92 | $27.14 | 3500 |
| 2025-07-03 | -15.97 | $27.60 | 12209 |
| 2025-07-02 | -25.76 | $27.37 | 22843 |
| 2025-07-01 | -21.47 | $27.36 | 12825 |
| 2025-06-30 | -20.79 | $27.34 | 16400 |
| 2025-06-27 | -19.55 | $27.36 | 27704 |
| 2025-06-26 | 0.00 | $27.50 | 12830 |
| 2025-06-25 | -2.04 | $27.36 | 78112 |
| 2025-06-24 | -8.84 | $27.26 | 11915 |
| 2025-06-23 | -45.83 | $26.70 | 10700 |
| 2025-06-20 | -55.56 | $26.56 | 18700 |
| 2025-06-18 | -38.19 | $26.81 | 11000 |
| 2025-06-17 | -37.50 | $26.82 | 6500 |
| 2025-06-16 | -26.39 | $26.98 | 3600 |
| 2025-06-13 | -42.36 | $26.75 | 18843 |
| 2025-06-12 | -19.44 | $27.08 | 16440 |
| 2025-06-11 | -18.75 | $27.09 | 12200 |
| 2025-06-10 | -3.25 | $27.11 | 6600 |
| 2025-06-09 | -8.57 | $26.88 | 2735 |
| 2025-06-06 | -1.74 | $26.75 | 3700 |
| 2025-06-05 | -22.40 | $26.49 | 3747 |
| 2025-06-04 | -16.13 | $26.48 | 3240 |
| 2025-06-03 | -41.13 | $26.17 | 2820 |
| 2025-06-02 | -45.52 | $26.07 | 1643 |
| 2025-05-30 | -49.25 | $26.02 | 5100 |
| 2025-05-29 | -35.04 | $26.20 | 18200 |
| 2025-05-28 | -31.45 | $26.18 | 4445 |
| 2025-05-27 | -28.93 | $26.22 | 11400 |
| 2025-05-23 | -27.04 | $26.25 | 12517 |
| 2025-05-22 | -24.07 | $26.29 | 10731 |
| 2025-05-21 | -18.29 | $26.38 | 5300 |
| 2025-05-20 | -13.37 | $26.45 | 3200 |
| 2025-05-19 | -9.05 | $26.49 | 2500 |
| 2025-05-16 | -10.12 | $26.42 | 3600 |
| 2025-05-15 | -7.78 | $26.48 | 4412 |
| 2025-05-14 | -6.44 | $26.51 | 4010 |
| 2025-05-13 | -5.67 | $26.37 | 11210 |
| 2025-05-12 | -2.92 | $26.37 | 2200 |
| 2025-05-09 | -14.43 | $25.69 | 2400 |
| 2025-05-08 | -16.60 | $25.56 | 9200 |
| 2025-05-07 | -11.50 | $25.45 | 3606 |
| 2025-05-06 | -9.07 | $25.56 | 2700 |
| 2025-05-05 | -10.40 | $25.50 | 59500 |
| 2025-05-02 | -0.91 | $25.81 | 11900 |
| 2025-05-01 | -1.99 | $25.39 | 10000 |
| 2025-04-30 | -9.68 | $25.37 | 3708 |
| 2025-04-29 | -11.52 | $25.29 | 8520 |
| 2025-04-28 | -12.21 | $25.26 | 1300 |
| 2025-04-25 | -15.60 | $25.13 | 4043 |
| 2025-04-24 | -21.38 | $25.31 | 15707 |
| 2025-04-23 | -28.11 | $24.98 | 8300 |
| 2025-04-22 | -34.01 | $24.71 | 7132 |
| 2025-04-21 | -44.13 | $24.21 | 8300 |
| 2025-04-17 | -35.43 | $24.64 | 32000 |
| 2025-04-16 | -42.71 | $24.28 | 8604 |
| 2025-04-15 | -36.31 | $24.66 | 5300 |
| 2025-04-14 | -38.89 | $24.53 | 8630 |
| 2025-04-11 | -44.16 | $24.27 | 4800 |
| 2025-04-10 | -56.04 | $23.67 | 9434 |
| 2025-04-09 | -43.96 | $24.28 | 11200 |
| 2025-04-08 | -96.87 | $22.79 | 7141 |
| 2025-04-07 | -93.37 | $22.98 | 4815 |
| 2025-04-04 | -92.86 | $23.90 | 22700 |
| 2025-04-03 | -96.99 | $25.21 | 3725 |
| 2025-04-02 | -67.83 | $25.72 | 6800 |
| 2025-04-01 | -72.17 | $25.67 | 4700 |
| 2025-03-31 | -69.92 | $25.57 | 6429 |
| 2025-03-28 | -57.97 | $25.70 | 15200 |
| 2025-03-27 | -25.36 | $26.15 | 10700 |
| 2025-03-26 | -36.96 | $25.99 | 14003 |
| 2025-03-25 | -24.64 | $26.16 | 5700 |
| 2025-03-24 | -21.01 | $26.21 | 6106 |
| 2025-03-21 | -25.36 | $26.15 | 7304 |
| 2025-03-20 | -23.81 | $26.24 | 5500 |
| 2025-03-19 | -10.20 | $26.44 | 3821 |
| 2025-03-18 | -14.97 | $26.37 | 2937 |
| 2025-03-17 | -6.12 | $26.50 | 5900 |
| 2025-03-14 | -34.01 | $26.09 | 5600 |
| 2025-03-13 | -62.59 | $25.67 | 8900 |
| 2025-03-12 | -55.10 | $25.78 | 4722 |
| 2025-03-11 | -62.59 | $25.67 | 4741 |
| 2025-03-10 | -77.55 | $25.45 | 4900 |
| 2025-03-07 | -42.18 | $25.97 | 5011 |
| 2025-03-06 | -46.94 | $25.90 | 7300 |
| 2025-03-05 | -37.42 | $26.04 | 7400 |
| 2025-03-04 | -78.23 | $25.44 | 10409 |
| 2025-03-03 | -89.09 | $25.12 | 7800 |
| 2025-02-28 | -70.91 | $25.42 | 12236 |
| 2025-02-27 | -44.24 | $25.86 | 3710 |
| 2025-02-26 | -24.85 | $26.18 | 7600 |
| 2025-02-25 | -29.73 | $26.04 | 13135 |
| 2025-02-24 | -36.41 | $25.88 | 8100 |
| 2025-02-21 | -12.82 | $26.34 | 7700 |
| 2025-02-20 | -1.72 | $26.35 | 11900 |
| 2025-02-19 | -6.02 | $26.20 | 6934 |
| 2025-02-18 | -3.61 | $26.24 | 6621 |
| 2025-02-14 | -3.40 | $26.06 | 7130 |
| 2025-02-13 | -13.25 | $25.91 | 21515 |
| 2025-02-12 | -14.73 | $25.69 | 15231 |
| 2025-02-11 | -9.66 | $25.65 | 5938 |
| 2025-02-10 | -4.27 | $25.72 | 2000 |
| 2025-02-07 | -17.07 | $25.51 | 4000 |
| 2025-02-06 | -4.44 | $25.44 | 4000 |
| 2025-02-05 | -11.11 | $25.35 | 5320 |
| 2025-02-04 | -5.93 | $25.42 | 3913 |
| 2025-02-03 | -30.37 | $25.09 | 4724 |
| 2025-01-31 | -20.00 | $25.23 | 1609 |
| 2025-01-30 | -5.19 | $25.43 | 11100 |
| 2025-01-29 | -21.93 | $25.04 | 5636 |
| 2025-01-28 | -27.73 | $25.01 | 4600 |
| 2025-01-27 | -52.10 | $24.72 | 13416 |
| 2025-01-24 | -13.45 | $25.18 | 15500 |
| 2025-01-23 | -23.53 | $25.06 | 1600 |
| 2025-01-22 | -24.37 | $25.05 | 18303 |
| 2025-01-21 | -31.15 | $24.99 | 5900 |
| 2025-01-17 | -52.23 | $24.90 | 9338 |
| 2025-01-16 | -59.87 | $24.78 | 28047 |
| 2025-01-15 | -63.91 | $24.76 | 4800 |
| 2025-01-14 | -81.82 | $24.47 | 6700 |
| 2025-01-13 | -97.16 | $24.20 | 2143 |
| 2025-01-10 | -97.47 | $24.40 | 62902 |
| 2025-01-08 | -97.69 | $24.73 | 6748 |
| 2025-01-07 | -94.38 | $24.81 | 28300 |
| 2025-01-06 | -81.46 | $25.04 | 3900 |
| 2025-01-03 | -80.90 | $25.05 | 7428 |
| 2025-01-02 | -94.94 | $24.80 | 10700 |
| 2024-12-31 | -97.55 | $24.90 | 3120 |
| 2024-12-30 | -98.77 | $24.89 | 9000 |
| 2024-12-27 | -86.42 | $25.09 | 11800 |
| 2024-12-26 | -83.95 | $25.13 | 6400 |
| 2024-12-24 | -81.48 | $25.17 | 3600 |
| 2024-12-23 | -85.19 | $25.11 | 12800 |
| 2024-12-20 | -95.06 | $24.95 | 11039 |
| 2024-12-19 | -84.03 | $25.28 | 7900 |
| 2024-12-18 | -89.58 | $25.20 | 13137 |
| 2024-12-17 | -57.64 | $25.66 | 7200 |
| 2024-12-16 | -54.17 | $25.71 | 8900 |
| 2024-12-13 | -45.14 | $25.84 | 23200 |
| 2024-12-12 | -47.22 | $25.81 | 6900 |
| 2024-12-11 | -40.28 | $25.91 | 7200 |
| 2024-12-10 | -50.69 | $25.76 | 8000 |
| 2024-12-09 | -17.36 | $26.24 | 9639 |
| 2024-12-06 | -42.48 | $25.70 | 5400 |
| 2024-12-05 | -58.55 | $25.68 | 13000 |
| 2024-12-04 | -69.74 | $25.51 | 10300 |
| 2024-12-03 | -62.50 | $25.62 | 5400 |
| 2024-12-02 | -63.82 | $25.60 | 4033 |
| 2024-11-29 | -78.29 | $25.38 | 3315 |
| 2024-11-27 | -83.55 | $25.30 | 15442 |
| 2024-11-26 | -93.88 | $25.19 | 7900 |
| 2024-11-25 | -79.59 | $25.40 | 13200 |
| 2024-11-22 | -80.27 | $25.39 | 4849 |
| 2024-11-21 | -81.63 | $25.37 | 10021 |
| 2024-11-20 | -81.63 | $25.37 | 6900 |
| 2024-11-19 | -76.87 | $25.44 | 7900 |
| 2024-11-18 | -81.63 | $25.37 | 14240 |
| 2024-11-15 | -99.32 | $25.11 | 7612 |
| 2024-11-14 | -92.26 | $25.22 | 12100 |
| 2024-11-13 | -88.59 | $25.33 | 22100 |
| 2024-11-12 | -83.94 | $25.50 | 11800 |
| 2024-11-11 | -65.69 | $25.98 | 11900 |
| 2024-11-08 | -66.97 | $26.04 | 17640 |
| 2024-11-07 | -30.51 | $26.50 | 8501 |
| 2024-11-06 | -67.80 | $26.06 | 4300 |
| 2024-11-05 | -51.69 | $26.25 | 2020 |
| 2024-11-04 | -72.03 | $26.01 | 2600 |
| 2024-11-01 | -83.03 | $25.96 | 3600 |
| 2024-10-31 | -87.88 | $25.88 | 3000 |
| 2024-10-30 | -91.50 | $25.93 | 3900 |
| 2024-10-29 | -81.82 | $26.16 | 2700 |
| 2024-10-28 | -74.13 | $26.27 | 10800 |
| 2024-10-25 | -90.21 | $26.04 | 3500 |
| 2024-10-24 | -86.71 | $26.09 | 3332 |
| 2024-10-23 | -88.65 | $26.08 | 6400 |
| 2024-10-22 | -72.86 | $26.31 | 12600 |
| 2024-10-21 | -59.18 | $26.46 | 3430 |
| 2024-10-18 | -40.95 | $26.47 | 5113 |
| 2024-10-17 | -44.10 | $26.32 | 5700 |
| 2024-10-16 | -48.03 | $26.23 | 7600 |
| 2024-10-15 | -46.77 | $26.10 | 29028 |
| 2024-10-14 | -23.33 | $26.70 | 47600 |
| 2024-10-11 | -16.85 | $26.86 | 5200 |
| 2024-10-10 | -24.37 | $26.65 | 27000 |
| 2024-10-09 | -28.72 | $26.52 | 8802 |
| 2024-10-08 | -20.97 | $26.68 | 11000 |
| 2024-10-07 | -0.32 | $27.32 | 4544 |
| 2024-10-04 | 0.00 | $27.12 | 8633 |
| 2024-10-03 | -3.47 | $26.89 | 9503 |
| 2024-10-02 | -2.08 | $26.93 | 8514 |
| 2024-10-01 | -15.63 | $26.54 | 14736 |
| 2024-09-30 | -23.26 | $26.32 | 6444 |
| 2024-09-27 | -10.42 | $26.69 | 2100 |
| 2024-09-26 | -5.90 | $26.82 | 13300 |
| 2024-09-25 | -14.88 | $25.94 | 2603 |
| 2024-09-24 | 0.00 | $26.26 | 9711 |
| 2024-09-23 | -5.30 | $25.36 | 8506 |
| 2024-09-20 | -7.69 | $25.19 | 5900 |
| 2024-09-19 | -6.03 | $25.20 | 2635 |
| 2024-09-18 | -46.55 | $24.73 | 4102 |
| 2024-09-17 | -43.10 | $24.77 | 5921 |
| 2024-09-16 | -50.86 | $24.68 | 11816 |
| 2024-09-13 | -53.45 | $24.65 | 6100 |
| 2024-09-12 | -48.28 | $24.71 | 4016 |
| 2024-09-11 | -64.66 | $24.52 | 3300 |
| 2024-09-10 | -67.24 | $24.49 | 4711 |
| 2024-09-09 | -62.93 | $24.54 | 6700 |
| 2024-09-06 | -90.52 | $24.22 | 3417 |
| 2024-09-05 | -61.47 | $24.60 | 8700 |
| 2024-09-04 | -44.27 | $24.69 | 6400 |
| 2024-09-03 | -44.10 | $24.56 | 6920 |
| 2024-08-30 | -8.84 | $25.08 | 4331 |
| 2024-08-29 | -10.23 | $25.05 | 4700 |
| 2024-08-28 | -13.55 | $24.97 | 21600 |
| 2024-08-27 | -9.77 | $25.06 | 17200 |
| 2024-08-26 | -13.02 | $24.99 | 11635 |
| 2024-08-23 | -4.65 | $25.17 | 5721 |
| 2024-08-22 | -16.74 | $24.91 | 10400 |
| 2024-08-21 | -5.12 | $25.16 | 95108 |
| 2024-08-20 | -15.35 | $24.94 | 5700 |
| 2024-08-19 | -5.12 | $25.16 | 1100 |
| 2024-08-16 | -7.91 | $25.10 | 2300 |
| 2024-08-15 | -16.74 | $24.91 | 5618 |
| 2024-08-14 | -36.82 | $24.63 | 9100 |
| 2024-08-13 | -28.45 | $24.83 | 4814 |
| 2024-08-12 | -43.02 | $24.59 | 3346 |
| 2024-08-09 | -47.31 | $24.49 | 1800 |
| 2024-08-08 | -54.48 | $24.39 | 2210 |
| 2024-08-07 | -68.82 | $23.99 | 7835 |
| 2024-08-06 | -73.48 | $23.86 | 6400 |
| 2024-08-05 | -80.65 | $23.66 | 7800 |
| 2024-08-02 | -92.49 | $24.31 | 10922 |
| 2024-08-01 | -83.22 | $24.72 | 6018 |
| 2024-07-31 | -44.76 | $25.27 | 16300 |
| 2024-07-30 | -81.12 | $24.75 | 2800 |
| 2024-07-29 | -69.23 | $24.92 | 3700 |
| 2024-07-26 | -68.53 | $24.93 | 119023 |
| 2024-07-25 | -88.81 | $24.64 | 132000 |
| 2024-07-24 | -95.59 | $24.61 | 10336 |
| 2024-07-23 | -81.36 | $24.95 | 27300 |
| 2024-07-22 | -68.64 | $25.10 | 7208 |
| 2024-07-19 | -83.90 | $24.92 | 2031 |
| 2024-07-18 | -64.41 | $25.15 | 7835 |
| 2024-07-17 | -51.69 | $25.30 | 15742 |
| 2024-07-16 | -18.64 | $25.69 | 5718 |
| 2024-07-15 | -27.97 | $25.58 | 2741 |
| 2024-07-12 | -7.32 | $25.82 | 5600 |
| 2024-07-11 | -14.53 | $25.67 | 19513 |
| 2024-07-10 | -3.20 | $25.60 | 6900 |
| 2024-07-09 | -4.46 | $25.46 | 8600 |
| 2024-07-08 | -6.48 | $25.40 | 7800 |
| 2024-07-05 | -4.08 | $25.33 | 7036 |
| 2024-07-03 | -1.98 | $25.31 | 7000 |
| 2024-07-02 | -31.50 | $24.90 | 8700 |
| 2024-07-01 | -30.71 | $24.91 | 8000 |
| 2024-06-28 | -39.37 | $24.80 | 12005 |
| 2024-06-27 | -38.58 | $24.81 | 15000 |
| 2024-06-26 | -36.22 | $24.84 | 14800 |
| 2024-06-25 | -39.37 | $24.80 | 4336 |
| 2024-06-24 | -36.22 | $24.84 | 13019 |
| 2024-06-21 | -29.92 | $24.92 | 4000 |
| 2024-06-20 | -13.39 | $25.13 | 4500 |
| 2024-06-18 | -4.24 | $25.16 | 12800 |
| 2024-06-17 | -18.97 | $24.97 | 5742 |
| 2024-06-14 | -33.06 | $24.84 | 10800 |
| 2024-06-13 | -45.45 | $24.69 | 4909 |
| 2024-06-12 | -42.98 | $24.72 | 17601 |
| 2024-06-11 | -59.50 | $24.52 | 4505 |
| 2024-06-10 | -45.45 | $24.69 | 4200 |
| 2024-06-07 | -61.16 | $24.50 | 3000 |
| 2024-06-06 | -51.24 | $24.62 | 4022 |
| 2024-06-05 | -56.20 | $24.56 | 19713 |
| 2024-06-04 | -88.43 | $24.17 | 7100 |
| 2024-06-03 | -77.59 | $24.34 | 8300 |
| 2024-05-31 | -88.79 | $24.21 | 17542 |
| 2024-05-30 | -69.91 | $24.45 | 9340 |
| 2024-05-29 | -52.14 | $24.51 | 7200 |
| 2024-05-28 | -27.14 | $24.86 | 8000 |
| 2024-05-24 | -26.43 | $24.87 | 6128 |
| 2024-05-23 | -34.29 | $24.76 | 83300 |
| 2024-05-22 | -17.51 | $24.93 | 14700 |
| 2024-05-21 | -12.43 | $25.02 | 13830 |
| 2024-05-20 | -6.56 | $25.12 | 15202 |
| 2024-05-17 | -1.91 | $25.20 | 7205 |
| 2024-05-16 | -4.15 | $25.12 | 278927 |
| 2024-05-15 | -1.46 | $25.07 | 4200 |
| 2024-05-14 | -3.66 | $24.85 | 12222 |
| 2024-05-13 | -1.69 | $24.76 | 8500 |
| 2024-05-10 | -6.55 | $24.58 | 31803 |
| 2024-05-09 | -6.33 | $24.49 | 30218 |
| 2024-05-08 | -10.76 | $24.42 | 15115 |
| 2024-05-07 | -8.86 | $24.45 | 8513 |
| 2024-05-06 | -4.43 | $24.52 | 27300 |
| 2024-05-03 | -2.58 | $24.52 | 28247 |
| 2024-05-02 | -8.55 | $24.40 | 41422 |
| 2024-05-01 | -26.92 | $23.96 | 53714 |
| 2024-04-30 | -31.54 | $23.90 | 26000 |
| 2024-04-29 | -12.31 | $24.15 | 53000 |
| 2024-04-26 | -26.92 | $23.96 | 67100 |
| 2024-04-25 | -43.85 | $23.74 | 24300 |
| 2024-04-24 | -45.38 | $23.72 | 95219 |
| 2024-04-23 | -56.92 | $23.57 | 108841 |
| 2024-04-22 | -69.23 | $23.41 | 59932 |
| 2024-04-19 | -92.31 | $23.11 | 288900 |
| 2024-04-18 | -83.85 | $23.22 | 117613 |
| 2024-04-17 | -94.62 | $23.08 | 418800 |
| 2024-04-16 | -94.96 | $23.18 | 33127 |
| 2024-04-15 | -93.41 | $23.46 | 9508 |
| 2024-04-12 | -86.81 | $23.52 | 151742 |
| 2024-04-11 | -15.38 | $24.17 | 8000 |
| 2024-04-10 | -35.16 | $23.99 | 16618 |
| 2024-04-09 | -13.19 | $24.19 | 31900 |
| 2024-04-08 | -14.77 | $24.15 | 9700 |
| 2024-04-05 | -28.41 | $24.03 | 5900 |
| 2024-04-04 | -39.77 | $23.93 | 10725 |
| 2024-04-03 | -25.64 | $23.98 | 9515 |
| 2024-04-02 | -9.47 | $24.09 | 26700 |
| 2024-04-01 | -14.74 | $24.04 | 7304 |
| 2024-03-28 | -27.37 | $23.92 | 7220 |
| 2024-03-27 | -36.19 | $23.80 | 3805 |
| 2024-03-26 | -34.26 | $23.81 | 8110 |
| 2024-03-25 | -42.59 | $23.72 | 4000 |
| 2024-03-22 | -28.70 | $23.87 | 9532 |
| 2024-03-21 | -24.07 | $23.92 | 18101 |
| 2024-03-20 | -15.00 | $23.78 | 10700 |
| 2024-03-19 | -43.75 | $23.55 | 8400 |
| 2024-03-18 | -43.75 | $23.55 | 10900 |
| 2024-03-15 | -42.50 | $23.56 | 4300 |
| 2024-03-14 | -30.93 | $23.60 | 9114 |
| 2024-03-13 | -12.38 | $23.77 | 4000 |
| 2024-03-12 | -3.01 | $23.86 | 16700 |
| 2024-03-11 | -13.16 | $23.56 | 6200 |
| 2024-03-08 | -7.02 | $23.63 | 5401 |
| 2024-03-07 | -11.40 | $23.58 | 13826 |
| 2024-03-06 | -15.79 | $23.53 | 14832 |
| 2024-03-05 | -39.47 | $23.26 | 9600 |
| 2024-03-04 | -18.31 | $23.45 | 20434 |
| 2024-03-01 | -18.06 | $23.45 | 5101 |
| 2024-02-29 | -36.11 | $23.19 | 7048 |
| 2024-02-28 | -31.82 | $23.22 | 20000 |
| 2024-02-27 | -17.53 | $23.44 | 13300 |
| 2024-02-26 | -20.13 | $23.40 | 10349 |
| 2024-02-23 | -16.23 | $23.46 | 11448 |
| 2024-02-22 | -6.52 | $23.46 | 10500 |
| 2024-02-21 | -0.92 | $23.25 | 5902 |
| 2024-02-20 | -1.83 | $23.24 | 14744 |
| 2024-02-16 | -7.20 | $23.17 | 4900 |
| 2024-02-15 | -11.67 | $23.07 | 20608 |
| 2024-02-14 | -15.00 | $23.03 | 11100 |
| 2024-02-13 | -39.42 | $22.67 | 6035 |
| 2024-02-12 | -11.68 | $23.05 | 9010 |
| 2024-02-09 | -9.91 | $22.84 | 11219 |
| 2024-02-08 | -12.61 | $22.81 | 6500 |
| 2024-02-07 | -3.60 | $22.91 | 5012 |
| 2024-02-06 | -1.90 | $22.87 | 79900 |
| 2024-02-05 | -30.69 | $22.54 | 8549 |
| 2024-02-02 | -48.51 | $22.36 | 9400 |
| 2024-02-01 | -40.59 | $22.44 | 16331 |
| 2024-01-31 | -64.36 | $22.20 | 5600 |
| 2024-01-30 | -62.93 | $22.27 | 10000 |
| 2024-01-29 | -46.34 | $22.50 | 14800 |
| 2024-01-26 | -39.02 | $22.59 | 8319 |
| 2024-01-25 | -48.78 | $22.47 | 42400 |
| 2024-01-24 | -50.41 | $22.45 | 18200 |
| 2024-01-23 | -60.98 | $22.32 | 4200 |
| 2024-01-22 | -78.05 | $22.11 | 7700 |
| 2024-01-19 | -65.85 | $22.26 | 10200 |
| 2024-01-18 | -78.86 | $22.10 | 12800 |
| 2024-01-17 | -89.43 | $21.97 | 22400 |
| 2024-01-16 | -91.46 | $22.32 | 22300 |
| 2024-01-12 | -53.95 | $22.66 | 9123 |
| 2024-01-11 | -67.53 | $22.55 | 10815 |
| 2024-01-10 | -76.62 | $22.48 | 17800 |
| 2024-01-09 | -77.92 | $22.47 | 33906 |
| 2024-01-08 | -38.96 | $22.77 | 8400 |
| 2024-01-05 | -45.45 | $22.72 | 10900 |
| 2024-01-04 | -32.47 | $22.82 | 12400 |
| 2024-01-03 | -31.17 | $22.83 | 25800 |
| 2024-01-02 | -29.87 | $22.84 | 5900 |
| 2023-12-29 | 0.00 | $23.07 | 4100 |
| 2023-12-28 | -1.32 | $23.05 | 3045 |
| 2023-12-27 | -14.06 | $22.85 | 15120 |
| 2023-12-26 | -35.94 | $22.71 | 10527 |
| 2023-12-22 | -48.44 | $22.63 | 53100 |
| 2023-12-21 | -25.00 | $22.78 | 15435 |
| 2023-12-20 | -89.06 | $22.37 | 20420 |
| 2023-12-19 | -42.19 | $22.67 | 12214 |
| 2023-12-18 | -60.94 | $22.55 | 10700 |
| 2023-12-15 | -75.00 | $22.46 | 12000 |
| 2023-12-14 | -6.25 | $22.90 | 15307 |
| 2023-12-13 | -44.83 | $22.62 | 15840 |
| 2023-12-12 | -63.16 | $22.52 | 15423 |
| 2023-12-11 | -39.53 | $22.54 | 5843 |
| 2023-12-08 | -50.54 | $22.41 | 7300 |
| 2023-12-07 | -39.80 | $22.49 | 8900 |
| 2023-12-06 | -51.02 | $22.38 | 16900 |
| 2023-12-05 | -46.94 | $22.42 | 24841 |
| 2023-12-04 | -37.76 | $22.51 | 20620 |
| 2023-12-01 | -24.49 | $22.64 | 10712 |
| 2023-11-30 | -14.96 | $22.69 | 23016 |
| 2023-11-29 | -25.64 | $22.48 | 10408 |
| 2023-11-28 | -15.73 | $22.60 | 6600 |
| 2023-11-27 | -23.60 | $22.46 | 11729 |
| 2023-11-24 | -16.85 | $22.58 | 1600 |
| 2023-11-22 | -16.85 | $22.58 | 24047 |
| 2023-11-21 | -17.42 | $22.57 | 15400 |
| 2023-11-20 | -6.18 | $22.77 | 12200 |
| 2023-11-17 | -20.79 | $22.51 | 9715 |
| 2023-11-16 | -21.91 | $22.49 | 12800 |
| 2023-11-15 | -5.06 | $22.79 | 2900 |
| 2023-11-14 | -5.19 | $22.56 | 5000 |
| 2023-11-13 | -31.82 | $22.15 | 17139 |
| 2023-11-10 | -33.12 | $22.13 | 18400 |
| 2023-11-09 | -43.51 | $21.97 | 9709 |
| 2023-11-08 | -33.12 | $22.13 | 29302 |
| 2023-11-07 | -24.68 | $22.26 | 11700 |
| 2023-11-06 | -28.57 | $22.20 | 23400 |
| 2023-11-03 | -6.56 | $22.24 | 36800 |
| 2023-11-02 | -33.61 | $21.91 | 128900 |
| 2023-11-01 | -63.93 | $21.54 | 19900 |
| 2023-10-31 | -80.33 | $21.34 | 34819 |
| 2023-10-30 | -82.35 | $21.34 | 15300 |
| 2023-10-27 | -95.80 | $21.18 | 6408 |
| 2023-10-26 | -91.67 | $21.23 | 154024 |
| 2023-10-25 | -79.17 | $21.38 | 4900 |
| 2023-10-24 | -60.83 | $21.60 | 5500 |
| 2023-10-23 | -84.17 | $21.32 | 8627 |
| 2023-10-20 | -100.00 | $21.40 | 12434 |
| 2023-10-19 | -72.94 | $21.71 | 5714 |
| 2023-10-18 | -63.53 | $21.79 | 9523 |
| 2023-10-17 | -30.93 | $22.15 | 6100 |
| 2023-10-16 | -28.87 | $22.17 | 15300 |
| 2023-10-13 | -52.94 | $21.96 | 10630 |
| 2023-10-12 | -45.61 | $22.10 | 5810 |
| 2023-10-11 | -35.77 | $22.27 | 4800 |
| 2023-10-10 | -45.53 | $22.15 | 139800 |
| 2023-10-09 | -72.36 | $21.82 | 3200 |
| 2023-10-06 | -68.29 | $21.87 | 6644 |
| 2023-10-05 | -87.80 | $21.63 | 10700 |
| 2023-10-04 | -91.06 | $21.59 | 8824 |
| 2023-10-03 | -100.00 | $21.52 | 3412 |
| 2023-10-02 | -80.19 | $21.90 | 6044 |
| 2023-09-29 | -78.38 | $21.93 | 12800 |
| 2023-09-28 | -85.59 | $21.85 | 6640 |
| 2023-09-27 | -81.98 | $21.89 | 5900 |
| 2023-09-26 | -94.87 | $21.75 | 11600 |
| 2023-09-25 | -76.58 | $22.01 | 11200 |
| 2023-09-22 | -67.57 | $22.11 | 3700 |
| 2023-09-21 | -96.40 | $21.79 | 58900 |
| 2023-09-20 | -81.69 | $22.28 | 15600 |
| 2023-09-19 | -89.47 | $22.18 | 71400 |
| 2023-09-18 | -51.95 | $22.46 | 9000 |
| 2023-09-15 | -43.75 | $22.51 | 7109 |
| 2023-09-14 | -26.25 | $22.65 | 6325 |
| 2023-09-13 | -55.00 | $22.42 | 4735 |
| 2023-09-12 | -45.00 | $22.50 | 2300 |
| 2023-09-11 | -43.75 | $22.51 | 7405 |
| 2023-09-08 | -62.50 | $22.36 | 6100 |
| 2023-09-07 | -76.32 | $22.33 | 7311 |
| 2023-09-06 | -53.51 | $22.59 | 3126 |
| 2023-09-05 | -45.61 | $22.68 | 4000 |
| 2023-09-01 | -37.72 | $22.77 | 7500 |
| 2023-08-31 | -67.97 | $22.47 | 10100 |
| 2023-08-30 | -50.00 | $22.70 | 7938 |
| 2023-08-29 | -46.09 | $22.75 | 9006 |
| 2023-08-28 | -73.13 | $22.49 | 10615 |
| 2023-08-25 | -93.14 | $22.18 | 12900 |
| 2023-08-24 | -86.29 | $22.30 | 4747 |
| 2023-08-23 | -80.57 | $22.40 | 9133 |
| 2023-08-22 | -95.43 | $22.14 | 3000 |
| 2023-08-21 | -98.29 | $22.09 | 10729 |
| 2023-08-18 | -98.86 | $22.08 | 7700 |
| 2023-08-17 | -98.03 | $22.32 | 11300 |
| 2023-08-16 | -97.37 | $22.33 | 5600 |
| 2023-08-15 | -98.53 | $22.47 | 7233 |
| 2023-08-14 | -89.06 | $22.67 | 14817 |
| 2023-08-11 | -97.32 | $22.72 | 3645 |
| 2023-08-10 | -72.73 | $23.01 | 8102 |
| 2023-08-09 | -73.64 | $23.00 | 6900 |
| 2023-08-08 | -82.73 | $22.90 | 5300 |
| 2023-08-07 | -48.53 | $23.15 | 15319 |
| 2023-08-04 | -45.33 | $23.13 | 12800 |
| 2023-08-03 | -42.76 | $23.16 | 8429 |
| 2023-08-02 | -53.75 | $22.95 | 35544 |
| 2023-08-01 | -16.25 | $23.55 | 5800 |
| 2023-07-31 | -6.88 | $23.70 | 13700 |
| 2023-07-28 | -4.05 | $23.63 | 5700 |
| 2023-07-27 | -25.98 | $23.15 | 40000 |
| 2023-07-26 | 0.00 | $23.42 | 4500 |
| 2023-07-25 | -8.55 | $23.28 | 6600 |
| 2023-07-24 | -11.32 | $23.15 | 7946 |
| 2023-07-21 | -29.66 | $22.92 | 6800 |
| 2023-07-20 | -39.83 | $22.80 | 11731 |
| 2023-07-19 | -23.73 | $22.99 | 4722 |
| 2023-07-18 | -20.34 | $23.03 | 4800 |
| 2023-07-17 | -18.94 | $23.16 | 17734 |
| 2023-07-14 | -22.63 | $23.15 | 19736 |
| 2023-07-13 | -22.63 | $23.15 | 9337 |
| 2023-07-12 | -40.15 | $22.91 | 6337 |
| 2023-07-11 | -56.93 | $22.68 | 7147 |
| 2023-07-10 | -74.45 | $22.44 | 8018 |
| 2023-07-07 | -70.80 | $22.49 | 7613 |
| 2023-07-06 | -82.48 | $22.33 | 13736 |
| 2023-07-05 | -55.47 | $22.70 | 6600 |
| 2023-07-03 | -54.01 | $22.72 | 5843 |
| 2023-06-30 | -62.77 | $22.60 | 13423 |
| 2023-06-29 | -71.52 | $22.38 | 6908 |
| 2023-06-28 | -58.64 | $22.51 | 8423 |
| 2023-06-27 | -52.47 | $22.61 | 8927 |
| 2023-06-26 | -69.75 | $22.33 | 8700 |
| 2023-06-23 | -78.40 | $22.19 | 6223 |
| 2023-06-22 | -41.36 | $22.79 | 7300 |
| 2023-06-21 | -41.98 | $22.78 | 10100 |
| 2023-06-20 | -27.16 | $23.02 | 12245 |
| 2023-06-16 | -6.79 | $23.35 | 4307 |
| 2023-06-15 | -7.41 | $23.34 | 7900 |
| 2023-06-14 | -5.59 | $23.19 | 3300 |
| 2023-06-13 | -3.08 | $23.10 | 7000 |
| 2023-06-12 | -16.15 | $22.93 | 11000 |
| 2023-06-09 | -19.23 | $22.89 | 10303 |
| 2023-06-08 | -8.91 | $22.76 | 19400 |
| 2023-06-07 | -10.31 | $22.71 | 4805 |
| 2023-06-06 | -6.19 | $22.75 | 9603 |
| 2023-06-05 | -10.71 | $22.59 | 15384 |
| 2023-06-02 | -1.19 | $22.67 | 34403 |
| 2023-06-01 | -41.33 | $22.28 | 5000 |
| 2023-05-31 | -69.33 | $22.07 | 6730 |
| 2023-05-30 | -77.94 | $22.06 | 15311 |
| 2023-05-26 | -39.71 | $22.32 | 11700 |
| 2023-05-25 | -70.59 | $22.11 | 9438 |
| 2023-05-24 | -73.53 | $22.09 | 12700 |
| 2023-05-23 | -47.83 | $22.26 | 6300 |
| 2023-05-22 | -6.17 | $22.54 | 5800 |
| 2023-05-19 | -34.57 | $22.31 | 7647 |
| 2023-05-18 | -23.46 | $22.40 | 10200 |
| 2023-05-17 | -8.64 | $22.52 | 8642 |
| 2023-05-16 | -38.27 | $22.28 | 15500 |
| 2023-05-15 | -37.50 | $22.48 | 5400 |
| 2023-05-12 | -72.32 | $22.09 | 12910 |
| 2023-05-11 | -55.36 | $22.28 | 7300 |
| 2023-05-10 | -53.57 | $22.30 | 6300 |
| 2023-05-09 | -49.11 | $22.35 | 6700 |
| 2023-05-08 | -37.50 | $22.48 | 5442 |
| 2023-05-05 | -35.71 | $22.50 | 16500 |
| 2023-05-04 | -65.18 | $22.17 | 15600 |
| 2023-05-03 | -79.46 | $22.01 | 16911 |
| 2023-05-02 | -70.54 | $22.11 | 19302 |
| 2023-05-01 | -59.82 | $22.23 | 42000 |
| 2023-04-28 | -42.86 | $22.42 | 26900 |
| 2023-04-27 | -53.57 | $22.30 | 42718 |
| 2023-04-26 | -74.11 | $22.07 | 158321 |
| 2023-04-25 | -89.29 | $21.90 | 144818 |
| 2023-04-24 | -60.16 | $22.16 | 10700 |
| 2023-04-21 | -55.28 | $22.22 | 12200 |
| 2023-04-20 | -48.78 | $22.30 | 13101 |
| 2023-04-19 | -36.51 | $22.44 | 15400 |
| 2023-04-18 | -16.33 | $22.66 | 27000 |
| 2023-04-17 | -7.41 | $22.61 | 77109 |
| 2023-04-14 | -11.90 | $22.47 | 3400 |
| 2023-04-13 | -11.72 | $22.47 | 11131 |
| 2023-04-12 | -23.57 | $22.25 | 11700 |
| 2023-04-11 | -11.47 | $22.44 | 14200 |
| 2023-04-10 | -10.87 | $22.28 | 9800 |
| 2023-04-06 | -11.59 | $22.27 | 9100 |
| 2023-04-05 | -16.67 | $22.20 | 18900 |
| 2023-04-04 | -2.90 | $22.39 | 16500 |
| 2023-04-03 | -0.74 | $22.40 | 40622 |
| 2023-03-31 | -11.97 | $22.30 | 6108 |
| 2023-03-30 | -9.86 | $22.33 | 3030 |
| 2023-03-29 | -21.83 | $22.16 | 8800 |
| 2023-03-28 | -28.87 | $22.06 | 5800 |
| 2023-03-27 | -49.30 | $21.77 | 16513 |
| 2023-03-24 | -41.55 | $21.88 | 9649 |
| 2023-03-23 | -33.80 | $21.99 | 23401 |
| 2023-03-22 | -58.45 | $21.64 | 11700 |
| 2023-03-21 | -61.97 | $21.59 | 25217 |
| 2023-03-20 | -71.13 | $21.46 | 9340 |
| 2023-03-17 | -75.34 | $21.41 | 12000 |
| 2023-03-16 | -76.11 | $21.48 | 22600 |
| 2023-03-15 | -85.56 | $21.31 | 12400 |
| 2023-03-14 | -84.18 | $21.52 | 24136 |
| 2023-03-13 | -95.71 | $21.51 | 18500 |
| 2023-03-10 | -96.24 | $21.57 | 17824 |
| 2023-03-09 | -95.07 | $21.68 | 9715 |
| 2023-03-08 | -64.23 | $22.15 | 17500 |
| 2023-03-07 | -75.18 | $22.00 | 13600 |
| 2023-03-06 | -45.99 | $22.40 | 5042 |
| 2023-03-03 | -52.82 | $22.33 | 32800 |
| 2023-03-02 | -62.42 | $22.22 | 15225 |
| 2023-03-01 | -66.67 | $22.19 | 36200 |
| 2023-02-28 | -95.60 | $21.73 | 8800 |
| 2023-02-27 | -87.42 | $21.86 | 16000 |
| 2023-02-24 | -95.92 | $21.74 | 28000 |
| 2023-02-23 | -87.35 | $22.21 | 13000 |
| 2023-02-22 | -96.99 | $22.05 | 6849 |
| 2023-02-21 | -99.31 | $22.22 | 8741 |
| 2023-02-17 | -94.03 | $22.40 | 4400 |
| 2023-02-16 | -85.34 | $22.67 | 23413 |
| 2023-02-15 | -95.69 | $22.55 | 7400 |
| 2023-02-14 | -84.35 | $22.69 | 11500 |
| 2023-02-13 | -80.87 | $22.73 | 32400 |
| 2023-02-10 | -95.65 | $22.56 | 40105 |
| 2023-02-09 | -77.88 | $22.78 | 16000 |
| 2023-02-08 | -85.84 | $22.69 | 15223 |
| 2023-02-07 | -80.53 | $22.75 | 6200 |
| 2023-02-06 | -91.15 | $22.63 | 6732 |
| 2023-02-03 | -68.33 | $22.84 | 2600 |
| 2023-02-02 | -37.91 | $23.08 | 6700 |
| 2023-02-01 | -26.25 | $23.24 | 4600 |
| 2023-01-31 | -32.14 | $23.03 | 8300 |
| 2023-01-30 | -22.03 | $23.16 | 12647 |
| 2023-01-27 | -5.29 | $23.54 | 10330 |
| 2023-01-26 | 0.00 | $23.66 | 8107 |
| 2023-01-25 | -5.14 | $23.42 | 10500 |
| 2023-01-24 | -4.57 | $23.43 | 39045 |
| 2023-01-23 | 0.00 | $23.53 | 4100 |
| 2023-01-20 | -0.52 | $23.26 | 8530 |
| 2023-01-19 | -2.92 | $23.00 | 105138 |
| 2023-01-18 | -17.54 | $22.75 | 48300 |
| 2023-01-17 | -4.68 | $22.97 | 7713 |
| 2023-01-13 | -1.17 | $23.03 | 4040 |
| 2023-01-12 | -4.40 | $22.86 | 7400 |
| 2023-01-11 | -1.28 | $22.88 | 4900 |
| 2023-01-10 | 0.00 | $22.82 | 8700 |
| 2023-01-09 | -10.42 | $22.63 | 15402 |
| 2023-01-06 | -3.17 | $22.56 | 6300 |
| 2023-01-05 | -24.17 | $22.25 | 2600 |
| 2023-01-04 | -18.33 | $22.32 | 5522 |
| 2023-01-03 | -61.67 | $21.80 | 6800 |
| 2022-12-30 | -93.33 | $21.42 | 34125 |
| 2022-12-29 | -65.83 | $21.75 | 46946 |
| 2022-12-28 | -90.83 | $21.45 | 12000 |
| 2022-12-27 | -64.17 | $21.77 | 12324 |
| 2022-12-23 | -87.50 | $21.49 | 57224 |
| 2022-12-22 | -89.08 | $21.48 | 12700 |
| 2022-12-21 | -71.68 | $21.73 | 23119 |
| 2022-12-20 | -98.23 | $21.43 | 24200 |
| 2022-12-19 | -84.75 | $21.54 | 20300 |
| 2022-12-16 | -83.90 | $21.55 | 21500 |
| 2022-12-15 | -57.63 | $21.86 | 4600 |
| 2022-12-14 | -24.58 | $22.25 | 7300 |
| 2022-12-13 | -27.12 | $22.22 | 9113 |
| 2022-12-12 | -33.05 | $22.15 | 15422 |
| 2022-12-09 | -27.12 | $22.22 | 7022 |
| 2022-12-08 | -16.67 | $22.30 | 7500 |
| 2022-12-07 | -23.16 | $22.10 | 6600 |
| 2022-12-06 | -15.26 | $22.25 | 9516 |
| 2022-12-05 | -17.89 | $22.20 | 21600 |
| 2022-12-02 | -4.74 | $22.45 | 32334 |
| 2022-12-01 | -6.37 | $22.38 | 9900 |
| 2022-11-30 | -2.39 | $22.48 | 15230 |
| 2022-11-29 | -19.09 | $21.81 | 13200 |
| 2022-11-28 | -34.35 | $21.44 | 27146 |
| 2022-11-25 | -27.00 | $21.59 | 4349 |
| 2022-11-23 | -25.32 | $21.63 | 7136 |
| 2022-11-22 | -27.00 | $21.59 | 7700 |
| 2022-11-21 | -32.49 | $21.46 | 7408 |
| 2022-11-18 | -19.92 | $21.75 | 13700 |
| 2022-11-17 | -14.11 | $21.89 | 10100 |
| 2022-11-16 | -19.50 | $21.76 | 15826 |
| 2022-11-15 | -6.64 | $22.07 | 27200 |
| 2022-11-14 | -6.74 | $21.62 | 5800 |
| 2022-11-11 | 0.00 | $21.75 | 4900 |
| 2022-11-10 | 0.00 | $21.32 | 24519 |
| 2022-11-09 | -33.59 | $20.67 | 9842 |
| 2022-11-08 | -3.13 | $21.06 | 27121 |
| 2022-11-07 | -2.52 | $20.98 | 6400 |
| 2022-11-04 | -3.57 | $20.90 | 14307 |
| 2022-11-03 | -68.75 | $20.22 | 34934 |
| 2022-11-02 | -79.22 | $20.14 | 11600 |
| 2022-11-01 | -66.25 | $20.36 | 13123 |
| 2022-10-31 | -85.00 | $20.06 | 16138 |
| 2022-10-28 | -83.13 | $20.09 | 13204 |
| 2022-10-27 | -76.88 | $20.19 | 19917 |
| 2022-10-26 | -68.13 | $20.33 | 15000 |
| 2022-10-25 | -83.13 | $20.09 | 22009 |
| 2022-10-24 | -88.75 | $20.00 | 19931 |
| 2022-10-21 | -49.68 | $20.64 | 32409 |
| 2022-10-20 | -61.78 | $20.45 | 26200 |
| 2022-10-19 | -71.95 | $20.31 | 17122 |
| 2022-10-18 | -58.29 | $20.63 | 22015 |
| 2022-10-17 | -61.39 | $20.63 | 24300 |
| 2022-10-14 | -87.19 | $20.11 | 20600 |
| 2022-10-13 | -71.92 | $20.42 | 23800 |
| 2022-10-12 | -96.92 | $20.31 | 16300 |
| 2022-10-11 | -98.50 | $20.32 | 56100 |
| 2022-10-10 | -94.38 | $20.62 | 28533 |
| 2022-10-07 | -82.87 | $20.92 | 25444 |
| 2022-10-06 | -66.20 | $21.28 | 15200 |
| 2022-10-05 | -61.11 | $21.39 | 48923 |
| 2022-10-04 | -63.43 | $21.34 | 10400 |
| 2022-10-03 | -88.89 | $20.79 | 16835 |
| 2022-09-30 | -98.61 | $20.58 | 336128 |
| 2022-09-29 | -93.49 | $20.70 | 55319 |
| 2022-09-28 | -79.70 | $21.14 | 57228 |
| 2022-09-27 | -94.21 | $20.92 | 10210 |
| 2022-09-26 | -97.83 | $20.91 | 18000 |
| 2022-09-23 | -94.79 | $21.08 | 60900 |
| 2022-09-22 | -97.02 | $21.45 | 17600 |
| 2022-09-21 | -100.00 | $21.50 | 14500 |
| 2022-09-20 | -87.76 | $21.79 | 9331 |
| 2022-09-19 | -82.99 | $21.86 | 15900 |
| 2022-09-16 | -94.85 | $21.79 | 13933 |
| 2022-09-15 | -89.92 | $22.01 | 42202 |
| 2022-09-14 | -74.79 | $22.19 | 12800 |
| 2022-09-13 | -84.87 | $22.07 | 10500 |
| 2022-09-12 | -41.18 | $22.59 | 4548 |
| 2022-09-09 | -53.78 | $22.44 | 32440 |
| 2022-09-08 | -81.51 | $22.11 | 24400 |
| 2022-09-07 | -80.67 | $22.12 | 13705 |
| 2022-09-06 | -97.35 | $21.98 | 10500 |
| 2022-09-02 | -91.84 | $22.18 | 11419 |
| 2022-09-01 | -75.00 | $22.36 | 17900 |
| 2022-08-31 | -77.22 | $22.47 | 8546 |
| 2022-08-30 | -77.78 | $22.38 | 11802 |
| 2022-08-29 | -49.51 | $22.58 | 6013 |
| 2022-08-26 | -35.64 | $22.72 | 8613 |
| 2022-08-25 | -5.21 | $22.98 | 11633 |
| 2022-08-24 | -46.88 | $22.58 | 3220 |
| 2022-08-23 | -48.96 | $22.56 | 4400 |
| 2022-08-22 | -61.46 | $22.44 | 15400 |
| 2022-08-19 | -45.83 | $22.59 | 18322 |
| 2022-08-18 | -19.79 | $22.84 | 18400 |
| 2022-08-17 | -12.50 | $22.91 | 9202 |
| 2022-08-16 | -12.50 | $22.91 | 9100 |
| 2022-08-15 | -7.29 | $22.96 | 9400 |
| 2022-08-12 | -7.69 | $22.95 | 25722 |
| 2022-08-11 | -14.93 | $22.83 | 9300 |
| 2022-08-10 | 0.00 | $22.64 | 8400 |
| 2022-08-09 | -14.29 | $22.49 | 69312 |
| 2022-08-08 | -14.29 | $22.49 | 5534 |
| 2022-08-05 | -17.35 | $22.46 | 6300 |
| 2022-08-04 | -17.35 | $22.46 | 9344 |
| 2022-08-03 | -28.57 | $22.35 | 6800 |
| 2022-08-02 | -45.92 | $22.18 | 8236 |
| 2022-08-01 | -37.76 | $22.26 | 3500 |
| 2022-07-29 | -21.43 | $22.42 | 4900 |
| 2022-07-28 | -7.14 | $22.56 | 12900 |
| 2022-07-27 | -25.21 | $22.54 | 10237 |
| 2022-07-26 | -60.80 | $22.14 | 26600 |
| 2022-07-25 | -48.00 | $22.30 | 13200 |
| 2022-07-22 | -54.40 | $22.22 | 11300 |
| 2022-07-21 | -29.60 | $22.53 | 30600 |
| 2022-07-20 | -52.00 | $22.25 | 10300 |
| 2022-07-19 | -48.80 | $22.29 | 5600 |
| 2022-07-18 | -71.20 | $22.01 | 36300 |
| 2022-07-15 | -85.60 | $21.83 | 5007 |
| 2022-07-14 | -92.25 | $21.76 | 4100 |
| 2022-07-13 | -83.80 | $21.88 | 7500 |
| 2022-07-12 | -94.31 | $21.91 | 12715 |
| 2022-07-11 | -97.06 | $21.97 | 5324 |
| 2022-07-08 | -66.67 | $22.49 | 7235 |
| 2022-07-07 | -67.02 | $22.56 | 9500 |
| 2022-07-06 | -90.05 | $22.12 | 15847 |
| 2022-07-05 | -83.77 | $22.24 | 25203 |
| 2022-07-01 | -89.29 | $22.34 | 15619 |
| 2022-06-30 | -87.88 | $22.39 | 4700 |
| 2022-06-29 | -79.87 | $22.57 | 13309 |
| 2022-06-28 | -77.36 | $22.61 | 9300 |
| 2022-06-27 | -72.96 | $22.68 | 24818 |
| 2022-06-24 | -74.84 | $22.65 | 98100 |
| 2022-06-23 | -84.28 | $22.50 | 8136 |
| 2022-06-22 | -91.20 | $22.39 | 5600 |
| 2022-06-21 | -67.92 | $22.76 | 9200 |
| 2022-06-17 | -89.94 | $22.41 | 9546 |
| 2022-06-16 | -98.74 | $22.27 | 9200 |
| 2022-06-15 | -57.14 | $22.96 | 13002 |
| 2022-06-14 | -70.13 | $22.76 | 12000 |
| 2022-06-13 | -90.91 | $22.44 | 3800 |
| 2022-06-10 | -43.59 | $23.16 | 3937 |
| 2022-06-09 | -30.05 | $23.23 | 9100 |
| 2022-06-08 | -3.94 | $23.76 | 3728 |
| 2022-06-07 | -6.25 | $23.61 | 5800 |
| 2022-06-06 | -11.98 | $23.50 | 21000 |
| 2022-06-03 | -19.15 | $23.33 | 4300 |
| 2022-06-02 | -2.13 | $23.65 | 6301 |
| 2022-06-01 | -26.67 | $23.24 | 11200 |
| 2022-05-31 | -17.44 | $23.42 | 19300 |
| 2022-05-27 | -33.85 | $23.10 | 17221 |
| 2022-05-26 | -43.66 | $23.01 | 13345 |
| 2022-05-25 | -62.44 | $22.61 | 10244 |
| 2022-05-24 | -69.01 | $22.47 | 127300 |
| 2022-05-23 | -47.42 | $22.93 | 6000 |
| 2022-05-20 | -52.11 | $22.83 | 3815 |
| 2022-05-19 | -58.22 | $22.70 | 9400 |
| 2022-05-18 | -67.14 | $22.51 | 64900 |
| 2022-05-17 | -47.25 | $22.96 | 18700 |
| 2022-05-16 | -66.06 | $22.55 | 14627 |
| 2022-05-13 | -66.09 | $22.60 | 10600 |
| 2022-05-12 | -92.40 | $22.00 | 31947 |
| 2022-05-11 | -99.54 | $22.15 | 102009 |
| 2022-05-10 | -92.69 | $22.30 | 17500 |
| 2022-05-09 | -98.60 | $22.22 | 12907 |
| 2022-05-06 | -92.82 | $22.73 | 10500 |
| 2022-05-05 | -88.77 | $23.01 | 8332 |
| 2022-05-04 | -51.52 | $23.76 | 71200 |
| 2022-05-03 | -68.75 | $23.55 | 13624 |
| 2022-05-02 | -73.05 | $23.49 | 5227 |
| 2022-04-29 | -74.61 | $23.45 | 6022 |
| 2022-04-28 | -76.17 | $23.41 | 9126 |
| 2022-04-27 | -89.06 | $23.08 | 16745 |
| 2022-04-26 | -100.00 | $22.80 | 14200 |
| 2022-04-25 | -89.80 | $23.16 | 21700 |
| 2022-04-22 | -97.14 | $23.32 | 17200 |
| 2022-04-21 | -98.01 | $23.39 | 8346 |
| 2022-04-20 | -92.26 | $23.81 | 9019 |
| 2022-04-19 | -85.12 | $23.93 | 24738 |
| 2022-04-18 | -90.60 | $24.01 | 29100 |
| 2022-04-14 | -92.09 | $24.08 | 65431 |
| 2022-04-13 | -71.81 | $24.29 | 11600 |
| 2022-04-12 | -91.28 | $24.00 | 10734 |
| 2022-04-11 | -43.25 | $24.11 | 7000 |
| 2022-04-08 | -31.14 | $24.46 | 24500 |
| 2022-04-07 | -31.83 | $24.44 | 13400 |
| 2022-04-06 | -26.30 | $24.60 | 23900 |
| 2022-04-05 | -18.69 | $24.82 | 20200 |
| 2022-04-04 | -4.50 | $25.23 | 40900 |
| 2022-04-01 | -8.08 | $24.86 | 8031 |
| 2022-03-31 | -23.85 | $24.45 | 16225 |
| 2022-03-30 | -16.67 | $24.82 | 23041 |
| 2022-03-29 | -25.82 | $24.97 | 18109 |
| 2022-03-28 | -34.72 | $24.67 | 9400 |
| 2022-03-25 | -38.28 | $24.55 | 15036 |
| 2022-03-24 | -31.16 | $24.79 | 41600 |
| 2022-03-23 | -34.72 | $24.67 | 12000 |
| 2022-03-22 | -32.76 | $24.81 | 15117 |
| 2022-03-21 | -44.82 | $24.44 | 10100 |
| 2022-03-18 | -40.66 | $24.82 | 10600 |
| 2022-03-17 | -54.19 | $24.44 | 18900 |
| 2022-03-16 | -53.13 | $24.57 | 4400 |
| 2022-03-15 | -90.40 | $22.90 | 23000 |
| 2022-03-14 | -97.59 | $22.90 | 13349 |
| 2022-03-11 | -97.50 | $23.44 | 16733 |
| 2022-03-10 | -92.42 | $23.90 | 36600 |
| 2022-03-09 | -81.21 | $24.27 | 18600 |
| 2022-03-08 | -95.45 | $23.80 | 7100 |
| 2022-03-07 | -98.76 | $23.76 | 249000 |
| 2022-03-04 | -93.80 | $24.53 | 19638 |
| 2022-03-03 | -81.53 | $24.92 | 15100 |
| 2022-03-02 | -65.06 | $25.33 | 8200 |
| 2022-03-01 | -70.28 | $25.20 | 11023 |
| 2022-02-28 | -56.22 | $25.55 | 5700 |
| 2022-02-25 | -55.82 | $25.56 | 15300 |
| 2022-02-24 | -70.28 | $25.20 | 22924 |
| 2022-02-23 | -90.32 | $25.55 | 13627 |
| 2022-02-22 | -70.97 | $25.85 | 17200 |
| 2022-02-18 | -45.16 | $26.25 | 14000 |
| 2022-02-17 | -26.45 | $26.54 | 7500 |
| 2022-02-16 | -18.64 | $26.84 | 3333 |
| 2022-02-15 | -27.12 | $26.69 | 6800 |
| 2022-02-14 | -54.80 | $26.20 | 9842 |
| 2022-02-11 | -45.76 | $26.36 | 3500 |
| 2022-02-10 | -25.42 | $26.72 | 8700 |
| 2022-02-09 | -29.65 | $26.80 | 10100 |
| 2022-02-08 | -47.74 | $26.44 | 9800 |
| 2022-02-07 | -59.80 | $26.20 | 10100 |
| 2022-02-04 | -55.78 | $26.28 | 11200 |
| 2022-02-03 | -61.81 | $26.16 | 16006 |
| 2022-02-02 | -43.72 | $26.52 | 12332 |
| 2022-02-01 | -43.22 | $26.53 | 4924 |
| 2022-01-31 | -47.74 | $26.44 | 8200 |
| 2022-01-28 | -85.93 | $25.68 | 7632 |
| 2022-01-27 | -99.46 | $25.55 | 7033 |
| 2022-01-26 | -87.03 | $25.78 | 18619 |
| 2022-01-25 | -72.43 | $26.05 | 15000 |
| 2022-01-24 | -71.89 | $26.06 | 10802 |
| 2022-01-21 | -75.00 | $26.43 | 5100 |
| 2022-01-20 | -48.44 | $26.77 | 9700 |
| 2022-01-19 | -55.22 | $26.65 | 4933 |
| 2022-01-18 | -46.55 | $26.58 | 7200 |
| 2022-01-14 | -21.84 | $27.01 | 7400 |
| 2022-01-13 | -21.84 | $27.01 | 1300 |
| 2022-01-12 | 0.00 | $27.39 | 7400 |
| 2022-01-11 | -8.28 | $26.98 | 7900 |
| 2022-01-10 | -42.76 | $26.48 | 13844 |
| 2022-01-07 | -41.38 | $26.50 | 5442 |
| 2022-01-06 | -56.77 | $26.32 | 7515 |
| 2022-01-05 | -66.45 | $26.17 | 9138 |
| 2022-01-04 | -41.94 | $26.55 | 10200 |
| 2022-01-03 | -33.55 | $26.68 | 48000 |
| 2021-12-31 | -46.45 | $26.48 | 5600 |
| 2021-12-30 | -41.29 | $26.56 | 5921 |
| 2021-12-29 | -58.71 | $26.29 | 9217 |
| 2021-12-28 | -53.55 | $26.37 | 6014 |
| 2021-12-27 | -47.74 | $26.46 | 9100 |
| 2021-12-23 | -50.97 | $26.41 | 10242 |
| 2021-12-22 | -57.69 | $26.31 | 10600 |
| 2021-12-21 | -66.67 | $26.20 | 10534 |
| 2021-12-20 | -90.53 | $25.81 | 11304 |
| 2021-12-17 | -95.04 | $26.20 | 15246 |
| 2021-12-16 | -74.42 | $26.58 | 10710 |
| 2021-12-15 | -85.53 | $26.48 | 4149 |
| 2021-12-14 | -78.24 | $26.62 | 17700 |
| 2021-12-13 | -77.78 | $26.63 | 8042 |
| 2021-12-10 | -53.80 | $27.04 | 6600 |
| 2021-12-09 | -55.56 | $27.01 | 4541 |
| 2021-12-08 | -50.29 | $27.10 | 7534 |
| 2021-12-07 | -55.56 | $27.01 | 3905 |
| 2021-12-06 | -76.61 | $26.65 | 4045 |
| 2021-12-03 | -87.72 | $26.46 | 5431 |
| 2021-12-02 | -68.42 | $26.79 | 17200 |
| 2021-12-01 | -87.72 | $26.46 | 10747 |
| 2021-11-30 | -93.57 | $26.36 | 6613 |
| 2021-11-29 | -90.12 | $26.50 | 11600 |
| 2021-11-26 | -94.44 | $26.43 | 2010 |
| 2021-11-24 | -91.86 | $27.17 | 2600 |
| 2021-11-23 | -91.25 | $27.23 | 10900 |
| 2021-11-22 | -100.00 | $27.25 | 5300 |
| 2021-11-19 | -87.21 | $27.36 | 6900 |
| 2021-11-18 | -82.56 | $27.40 | 8306 |
| 2021-11-17 | -50.00 | $27.68 | 7100 |
| 2021-11-16 | -49.06 | $27.79 | 119714 |
| 2021-11-15 | -46.23 | $27.82 | 2802 |
| 2021-11-12 | -36.79 | $27.92 | 2300 |
| 2021-11-11 | -45.28 | $27.83 | 3913 |
| 2021-11-10 | -82.08 | $27.44 | 7908 |
| 2021-11-09 | -83.02 | $27.43 | 13039 |
| 2021-11-08 | -74.53 | $27.52 | 9000 |
| 2021-11-05 | -94.34 | $27.31 | 4600 |
| 2021-11-04 | -87.74 | $27.38 | 34028 |
| 2021-11-03 | -72.03 | $27.46 | 30318 |
| 2021-11-02 | -55.49 | $27.35 | 14532 |
| 2021-11-01 | -39.88 | $27.62 | 8900 |
| 2021-10-29 | -54.34 | $27.37 | 3000 |
| 2021-10-28 | -36.99 | $27.67 | 3336 |
| 2021-10-27 | -31.79 | $27.76 | 12510 |
| 2021-10-26 | -24.86 | $27.88 | 7732 |
| 2021-10-25 | -15.61 | $28.04 | 24241 |
| 2021-10-22 | -18.50 | $27.99 | 3200 |
| 2021-10-21 | -18.50 | $27.99 | 12112 |
| 2021-10-20 | -6.36 | $28.20 | 7200 |
| 2021-10-19 | -1.81 | $28.21 | 14516 |
| 2021-10-18 | -5.67 | $27.91 | 9540 |
| 2021-10-15 | -2.17 | $27.93 | 9549 |
| 2021-10-14 | -7.32 | $27.72 | 8820 |
| 2021-10-13 | -5.66 | $27.58 | 5211 |
| 2021-10-12 | -38.84 | $27.32 | 2300 |
| 2021-10-11 | -43.66 | $27.38 | 4618 |
| 2021-10-08 | -40.00 | $27.48 | 6900 |
| 2021-10-07 | -54.14 | $27.30 | 17312 |
| 2021-10-06 | -86.62 | $26.79 | 4603 |
| 2021-10-05 | -79.10 | $26.95 | 5623 |
| 2021-10-04 | -97.38 | $26.63 | 6100 |
| 2021-10-01 | -77.25 | $27.03 | 7242 |
| 2021-09-30 | -69.31 | $27.18 | 15108 |
| 2021-09-29 | -86.24 | $26.86 | 8700 |
| 2021-09-28 | -73.02 | $27.11 | 11200 |
| 2021-09-27 | -59.26 | $27.37 | 15320 |
| 2021-09-24 | -68.78 | $27.19 | 4641 |
| 2021-09-23 | -57.67 | $27.40 | 28524 |
| 2021-09-22 | -63.49 | $27.29 | 7631 |
| 2021-09-21 | -82.01 | $26.94 | 6000 |
| 2021-09-20 | -91.53 | $26.76 | 25336 |
| 2021-09-17 | -55.49 | $27.48 | 11407 |
| 2021-09-16 | -49.74 | $27.53 | 9535 |
| 2021-09-15 | -36.27 | $27.79 | 7900 |
| 2021-09-14 | -35.75 | $27.80 | 4300 |
| 2021-09-13 | -23.32 | $28.04 | 8800 |
| 2021-09-10 | -28.50 | $27.94 | 3800 |
| 2021-09-09 | -24.87 | $28.01 | 8513 |
| 2021-09-08 | -22.80 | $28.05 | 3928 |
| 2021-09-07 | -3.63 | $28.42 | 7800 |
| 2021-09-03 | -4.02 | $28.23 | 4329 |
| 2021-09-02 | -13.79 | $28.06 | 3136 |
| 2021-09-01 | -4.60 | $28.22 | 5115 |
| 2021-08-31 | -9.87 | $27.93 | 12600 |
| 2021-08-30 | -32.24 | $27.59 | 4700 |
| 2021-08-27 | -34.21 | $27.56 | 13700 |
| 2021-08-26 | -50.66 | $27.31 | 9600 |
| 2021-08-25 | -34.87 | $27.55 | 21000 |
| 2021-08-24 | -32.24 | $27.59 | 13708 |
| 2021-08-23 | -71.71 | $26.99 | 4136 |
| 2021-08-20 | -92.76 | $26.67 | 8600 |
| 2021-08-19 | -90.23 | $26.73 | 12246 |
| 2021-08-18 | -84.62 | $27.10 | 7800 |
| 2021-08-17 | -87.36 | $27.05 | 8537 |
| 2021-08-16 | -62.09 | $27.51 | 8000 |
| 2021-08-13 | -53.85 | $27.66 | 6100 |
| 2021-08-12 | -50.52 | $27.77 | 4714 |
| 2021-08-11 | -45.50 | $27.97 | 10711 |
| 2021-08-10 | -45.02 | $27.98 | 5700 |
| 2021-08-09 | -45.97 | $27.96 | 3807 |
| 2021-08-06 | -54.03 | $27.79 | 4047 |
| 2021-08-05 | -45.50 | $27.97 | 10802 |
| 2021-08-04 | -43.13 | $28.02 | 87300 |
| 2021-08-03 | -47.39 | $27.93 | 19225 |
| 2021-08-02 | -51.18 | $27.85 | 270400 |
| 2021-07-30 | -65.94 | $27.60 | 8900 |
| 2021-07-29 | -58.33 | $27.87 | 8800 |
| 2021-07-28 | -63.49 | $27.74 | 10803 |
| 2021-07-27 | -91.54 | $27.04 | 9800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.51
2026-07-24
Close Price
$37.56
Vol: 4900Average Directional Index - Detailed Analysis
Minimum
6.42
Average
17.62
Maximum
51.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.51 | $37.56 | 4900 |
| 2026-07-23 | 15.70 | $38.34 | 3826 |
| 2026-07-22 | 15.32 | $38.74 | 8100 |
| 2026-07-21 | 14.92 | $39.01 | 5100 |
| 2026-07-20 | 14.72 | $37.91 | 4405 |
| 2026-07-17 | 13.98 | $37.99 | 5049 |
| 2026-07-16 | 13.20 | $38.20 | 10842 |
| 2026-07-15 | 12.98 | $39.12 | 7747 |
| 2026-07-14 | 12.96 | $39.12 | 3731 |
| 2026-07-13 | 12.86 | $38.70 | 15443 |
| 2026-07-10 | 12.58 | $39.91 | 12542 |
| 2026-07-09 | 12.72 | $39.77 | 259400 |
| 2026-07-08 | 12.93 | $39.56 | 29700 |
| 2026-07-07 | 12.86 | $39.20 | 3334 |
| 2026-07-06 | 12.92 | $40.46 | 6019 |
| 2026-07-02 | 13.48 | $39.32 | 8244 |
| 2026-07-01 | 13.81 | $40.00 | 6000 |
| 2026-06-30 | 14.49 | $41.07 | 14300 |
| 2026-06-29 | 15.03 | $40.31 | 3516 |
| 2026-06-26 | 15.65 | $40.40 | 18124 |
| 2026-06-25 | 16.30 | $40.56 | 24000 |
| 2026-06-24 | 16.83 | $40.30 | 17200 |
| 2026-06-23 | 17.56 | $40.32 | 24500 |
| 2026-06-22 | 18.15 | $42.54 | 5545 |
| 2026-06-18 | 17.64 | $42.26 | 18100 |
| 2026-06-17 | 17.21 | $41.36 | 6521 |
| 2026-06-16 | 16.93 | $41.24 | 7523 |
| 2026-06-15 | 16.68 | $41.91 | 14200 |
| 2026-06-12 | 16.42 | $40.76 | 2209 |
| 2026-06-11 | 16.64 | $40.28 | 2319 |
| 2026-06-10 | 17.10 | $38.88 | 7300 |
| 2026-06-09 | 17.93 | $39.53 | 5047 |
| 2026-06-08 | 18.81 | $39.32 | 3000 |
| 2026-06-05 | 19.44 | $38.84 | 12126 |
| 2026-06-04 | 20.11 | $41.45 | 5945 |
| 2026-06-03 | 20.44 | $42.09 | 8918 |
| 2026-06-02 | 20.20 | $42.38 | 6200 |
| 2026-06-01 | 19.82 | $42.04 | 7200 |
| 2026-05-29 | 19.46 | $40.99 | 4000 |
| 2026-05-28 | 19.62 | $40.93 | 15333 |
| 2026-05-27 | 19.79 | $40.89 | 6100 |
| 2026-05-26 | 19.57 | $40.67 | 8000 |
| 2026-05-22 | 19.49 | $39.56 | 3305 |
| 2026-05-21 | 19.83 | $39.58 | 22100 |
| 2026-05-20 | 20.23 | $39.02 | 7803 |
| 2026-05-19 | 20.95 | $38.44 | 2123 |
| 2026-05-18 | 21.95 | $38.82 | 1300 |
| 2026-05-15 | 22.52 | $39.00 | 10800 |
| 2026-05-14 | 22.94 | $40.24 | 15500 |
| 2026-05-13 | 22.62 | $40.02 | 8400 |
| 2026-05-12 | 22.28 | $39.22 | 7536 |
| 2026-05-11 | 22.38 | $40.38 | 7914 |
| 2026-05-08 | 21.47 | $39.96 | 3317 |
| 2026-05-07 | 20.71 | $39.28 | 6614 |
| 2026-05-06 | 19.97 | $39.76 | 5600 |
| 2026-05-05 | 19.12 | $38.75 | 6422 |
| 2026-05-04 | 18.66 | $38.06 | 3748 |
| 2026-05-01 | 18.45 | $38.13 | 5100 |
| 2026-04-30 | 18.25 | $37.88 | 10123 |
| 2026-04-29 | 18.17 | $37.35 | 7000 |
| 2026-04-28 | 18.34 | $37.27 | 7321 |
| 2026-04-27 | 18.70 | $37.65 | 2600 |
| 2026-04-24 | 18.71 | $37.67 | 28600 |
| 2026-04-23 | 18.82 | $37.15 | 3725 |
| 2026-04-22 | 19.01 | $37.49 | 3809 |
| 2026-04-21 | 19.08 | $36.99 | 7300 |
| 2026-04-20 | 19.18 | $37.49 | 10100 |
| 2026-04-17 | 19.02 | $37.82 | 5747 |
| 2026-04-16 | 18.70 | $37.03 | 2100 |
| 2026-04-15 | 18.72 | $37.05 | 9300 |
| 2026-04-14 | 18.79 | $37.02 | 13542 |
| 2026-04-13 | 17.98 | $36.35 | 4800 |
| 2026-04-10 | 17.39 | $35.99 | 3200 |
| 2026-04-09 | 16.86 | $35.85 | 24100 |
| 2026-04-08 | 16.31 | $36.02 | 13341 |
| 2026-04-07 | 15.64 | $34.33 | 6202 |
| 2026-04-06 | 15.84 | $34.31 | 8400 |
| 2026-04-02 | 16.06 | $33.92 | 13848 |
| 2026-04-01 | 16.79 | $34.43 | 7700 |
| 2026-03-31 | 17.52 | $34.13 | 16100 |
| 2026-03-30 | 18.22 | $32.99 | 3216 |
| 2026-03-27 | 18.46 | $33.31 | 3814 |
| 2026-03-26 | 18.82 | $33.41 | 10421 |
| 2026-03-25 | 19.32 | $34.47 | 7201 |
| 2026-03-24 | 20.23 | $33.96 | 2200 |
| 2026-03-23 | 21.05 | $34.29 | 5645 |
| 2026-03-20 | 22.03 | $33.45 | 2700 |
| 2026-03-19 | 22.47 | $34.41 | 9900 |
| 2026-03-18 | 23.26 | $34.62 | 8900 |
| 2026-03-17 | 24.48 | $34.98 | 20211 |
| 2026-03-16 | 25.77 | $34.96 | 3523 |
| 2026-03-13 | 26.90 | $34.12 | 5717 |
| 2026-03-12 | 28.29 | $34.05 | 7500 |
| 2026-03-11 | 29.77 | $34.97 | 30002 |
| 2026-03-10 | 30.74 | $34.97 | 14900 |
| 2026-03-09 | 31.76 | $34.68 | 10806 |
| 2026-03-06 | 33.23 | $34.17 | 12800 |
| 2026-03-05 | 34.94 | $34.31 | 17500 |
| 2026-03-04 | 36.65 | $34.92 | 8431 |
| 2026-03-03 | 38.16 | $34.53 | 15700 |
| 2026-03-02 | 40.07 | $36.08 | 13626 |
| 2026-02-27 | 40.36 | $36.37 | 18643 |
| 2026-02-26 | 40.16 | $36.50 | 17649 |
| 2026-02-25 | 40.05 | $36.87 | 8500 |
| 2026-02-24 | 39.17 | $36.57 | 7130 |
| 2026-02-23 | 38.40 | $36.00 | 7738 |
| 2026-02-20 | 37.80 | $36.34 | 12400 |
| 2026-02-19 | 37.18 | $35.59 | 14200 |
| 2026-02-18 | 36.84 | $35.73 | 3843 |
| 2026-02-17 | 36.35 | $35.44 | 13200 |
| 2026-02-13 | 35.84 | $35.51 | 4600 |
| 2026-02-12 | 34.82 | $35.34 | 26201 |
| 2026-02-11 | 33.74 | $35.87 | 25622 |
| 2026-02-10 | 32.41 | $35.48 | 97410 |
| 2026-02-09 | 32.14 | $35.31 | 4206 |
| 2026-02-06 | 32.01 | $35.13 | 40000 |
| 2026-02-05 | 32.00 | $34.11 | 12924 |
| 2026-02-04 | 32.65 | $34.28 | 4205 |
| 2026-02-03 | 33.12 | $34.63 | 7400 |
| 2026-02-02 | 33.11 | $34.49 | 5517 |
| 2026-01-30 | 33.09 | $34.60 | 5200 |
| 2026-01-29 | 33.10 | $35.12 | 22825 |
| 2026-01-28 | 31.98 | $35.36 | 8706 |
| 2026-01-27 | 30.56 | $35.19 | 14300 |
| 2026-01-26 | 29.26 | $34.53 | 56044 |
| 2026-01-23 | 28.15 | $34.49 | 2800 |
| 2026-01-22 | 27.19 | $34.34 | 6600 |
| 2026-01-21 | 26.12 | $34.21 | 5016 |
| 2026-01-20 | 25.16 | $33.66 | 4448 |
| 2026-01-16 | 24.48 | $33.85 | 32400 |
| 2026-01-15 | 23.54 | $33.97 | 9737 |
| 2026-01-14 | 22.14 | $33.75 | 9615 |
| 2026-01-13 | 20.93 | $33.66 | 6300 |
| 2026-01-12 | 19.70 | $33.89 | 12535 |
| 2026-01-09 | 18.15 | $33.39 | 68100 |
| 2026-01-08 | 16.78 | $33.17 | 5824 |
| 2026-01-07 | 15.63 | $33.12 | 4400 |
| 2026-01-06 | 14.36 | $33.40 | 17000 |
| 2026-01-05 | 12.59 | $33.10 | 5800 |
| 2026-01-02 | 11.13 | $32.75 | 11400 |
| 2025-12-31 | 9.99 | $31.84 | 3634 |
| 2025-12-30 | 9.18 | $31.97 | 2702 |
| 2025-12-29 | 8.89 | $31.89 | 10042 |
| 2025-12-26 | 8.71 | $31.87 | 3732 |
| 2025-12-24 | 8.52 | $31.62 | 900 |
| 2025-12-23 | 8.66 | $31.71 | 8725 |
| 2025-12-22 | 8.82 | $31.51 | 7500 |
| 2025-12-19 | 9.17 | $31.48 | 2900 |
| 2025-12-18 | 9.60 | $31.52 | 6900 |
| 2025-12-17 | 9.91 | $31.09 | 4002 |
| 2025-12-16 | 10.24 | $31.44 | 3900 |
| 2025-12-15 | 10.61 | $31.67 | 5600 |
| 2025-12-12 | 10.82 | $31.75 | 7017 |
| 2025-12-11 | 10.97 | $31.90 | 6300 |
| 2025-12-10 | 10.73 | $32.11 | 3200 |
| 2025-12-09 | 10.49 | $31.72 | 6939 |
| 2025-12-08 | 10.50 | $31.78 | 15312 |
| 2025-12-05 | 10.42 | $31.92 | 3028 |
| 2025-12-04 | 10.19 | $31.57 | 4034 |
| 2025-12-03 | 10.45 | $31.60 | 4621 |
| 2025-12-02 | 10.73 | $31.69 | 3500 |
| 2025-12-01 | 11.04 | $31.60 | 2034 |
| 2025-11-28 | 11.34 | $31.66 | 904 |
| 2025-11-26 | 11.88 | $31.60 | 8906 |
| 2025-11-25 | 12.50 | $31.45 | 26439 |
| 2025-11-24 | 13.15 | $31.37 | 4019 |
| 2025-11-21 | 13.34 | $31.10 | 4100 |
| 2025-11-20 | 13.22 | $31.05 | 3427 |
| 2025-11-19 | 13.25 | $31.42 | 5818 |
| 2025-11-18 | 13.70 | $31.50 | 3300 |
| 2025-11-17 | 14.17 | $31.60 | 3822 |
| 2025-11-14 | 14.83 | $31.81 | 5900 |
| 2025-11-13 | 15.44 | $31.95 | 2200 |
| 2025-11-12 | 16.04 | $32.32 | 3427 |
| 2025-11-11 | 16.21 | $32.33 | 2429 |
| 2025-11-10 | 16.40 | $32.30 | 4800 |
| 2025-11-07 | 16.70 | $31.73 | 3530 |
| 2025-11-06 | 17.45 | $31.88 | 3217 |
| 2025-11-05 | 18.08 | $32.10 | 4600 |
| 2025-11-04 | 18.46 | $31.88 | 7200 |
| 2025-11-03 | 18.98 | $32.39 | 3600 |
| 2025-10-31 | 19.04 | $32.10 | 10300 |
| 2025-10-30 | 19.49 | $32.18 | 1500 |
| 2025-10-29 | 19.76 | $32.45 | 4500 |
| 2025-10-28 | 19.71 | $32.23 | 4810 |
| 2025-10-27 | 19.96 | $32.36 | 3200 |
| 2025-10-24 | 19.96 | $32.00 | 3300 |
| 2025-10-23 | 19.96 | $31.76 | 5600 |
| 2025-10-22 | 20.81 | $31.49 | 2830 |
| 2025-10-21 | 21.84 | $31.55 | 3337 |
| 2025-10-20 | 22.76 | $31.85 | 5300 |
| 2025-10-17 | 23.35 | $31.43 | 3832 |
| 2025-10-16 | 24.49 | $31.35 | 3300 |
| 2025-10-15 | 25.45 | $31.19 | 2600 |
| 2025-10-14 | 26.73 | $30.78 | 3100 |
| 2025-10-13 | 27.63 | $31.03 | 7900 |
| 2025-10-10 | 28.86 | $30.22 | 3500 |
| 2025-10-09 | 30.16 | $31.18 | 15224 |
| 2025-10-08 | 30.26 | $31.58 | 6600 |
| 2025-10-07 | 30.36 | $31.35 | 5141 |
| 2025-10-06 | 29.95 | $31.52 | 2500 |
| 2025-10-03 | 29.22 | $31.30 | 3633 |
| 2025-10-02 | 28.53 | $31.26 | 3937 |
| 2025-10-01 | 27.94 | $31.09 | 844 |
| 2025-09-30 | 27.60 | $30.85 | 2204 |
| 2025-09-29 | 27.49 | $30.55 | 7400 |
| 2025-09-26 | 27.39 | $30.50 | 9900 |
| 2025-09-25 | 27.75 | $30.62 | 3818 |
| 2025-09-24 | 27.88 | $30.70 | 4100 |
| 2025-09-23 | 27.53 | $30.70 | 10012 |
| 2025-09-22 | 27.23 | $30.67 | 7549 |
| 2025-09-19 | 27.03 | $30.63 | 8100 |
| 2025-09-18 | 26.29 | $30.50 | 4003 |
| 2025-09-17 | 25.46 | $30.64 | 1700 |
| 2025-09-16 | 24.24 | $30.56 | 8200 |
| 2025-09-15 | 23.02 | $30.15 | 9600 |
| 2025-09-12 | 22.00 | $30.13 | 3242 |
| 2025-09-11 | 21.00 | $30.03 | 5703 |
| 2025-09-10 | 20.02 | $29.68 | 5826 |
| 2025-09-09 | 19.33 | $29.49 | 6100 |
| 2025-09-08 | 18.98 | $29.33 | 3500 |
| 2025-09-05 | 18.83 | $29.10 | 15600 |
| 2025-09-04 | 18.83 | $28.92 | 10200 |
| 2025-09-03 | 19.31 | $28.89 | 22247 |
| 2025-09-02 | 19.81 | $28.85 | 2307 |
| 2025-08-29 | 20.48 | $28.83 | 7123 |
| 2025-08-28 | 21.10 | $28.93 | 20500 |
| 2025-08-27 | 21.75 | $28.93 | 15745 |
| 2025-08-26 | 22.53 | $29.05 | 2905 |
| 2025-08-25 | 22.58 | $29.11 | 10100 |
| 2025-08-22 | 22.62 | $29.16 | 2629 |
| 2025-08-21 | 22.69 | $28.79 | 2947 |
| 2025-08-20 | 23.27 | $28.70 | 8200 |
| 2025-08-19 | 23.92 | $28.80 | 18500 |
| 2025-08-18 | 24.53 | $28.91 | 6700 |
| 2025-08-15 | 24.86 | $28.74 | 8320 |
| 2025-08-14 | 25.25 | $28.60 | 6434 |
| 2025-08-13 | 25.75 | $29.10 | 14238 |
| 2025-08-12 | 25.47 | $28.75 | 4743 |
| 2025-08-11 | 25.63 | $28.45 | 12300 |
| 2025-08-08 | 25.86 | $28.51 | 8946 |
| 2025-08-07 | 25.70 | $28.53 | 3331 |
| 2025-08-06 | 25.17 | $28.26 | 4732 |
| 2025-08-05 | 24.94 | $28.17 | 6443 |
| 2025-08-04 | 24.70 | $28.21 | 6515 |
| 2025-08-01 | 24.53 | $27.78 | 1135 |
| 2025-07-31 | 24.83 | $28.21 | 7809 |
| 2025-07-30 | 24.33 | $28.26 | 12200 |
| 2025-07-29 | 23.56 | $28.31 | 11000 |
| 2025-07-28 | 22.96 | $28.31 | 32018 |
| 2025-07-25 | 22.67 | $28.44 | 9400 |
| 2025-07-24 | 22.09 | $28.39 | 8244 |
| 2025-07-23 | 21.34 | $28.49 | 4000 |
| 2025-07-22 | 20.48 | $28.28 | 9500 |
| 2025-07-21 | 19.87 | $28.25 | 5507 |
| 2025-07-18 | 18.98 | $28.11 | 3000 |
| 2025-07-17 | 18.17 | $28.20 | 14900 |
| 2025-07-16 | 17.39 | $28.02 | 4200 |
| 2025-07-15 | 16.83 | $27.97 | 8609 |
| 2025-07-14 | 16.25 | $27.66 | 7600 |
| 2025-07-11 | 16.03 | $27.55 | 9600 |
| 2025-07-10 | 15.83 | $27.65 | 15100 |
| 2025-07-09 | 15.61 | $27.41 | 2900 |
| 2025-07-08 | 15.66 | $27.50 | 4729 |
| 2025-07-07 | 15.84 | $27.14 | 3500 |
| 2025-07-03 | 16.03 | $27.60 | 12209 |
| 2025-07-02 | 15.58 | $27.37 | 22843 |
| 2025-07-01 | 15.48 | $27.36 | 12825 |
| 2025-06-30 | 15.24 | $27.34 | 16400 |
| 2025-06-27 | 15.11 | $27.36 | 27704 |
| 2025-06-26 | 14.49 | $27.50 | 12830 |
| 2025-06-25 | 14.07 | $27.36 | 78112 |
| 2025-06-24 | 13.78 | $27.26 | 11915 |
| 2025-06-23 | 13.46 | $26.70 | 10700 |
| 2025-06-20 | 14.03 | $26.56 | 18700 |
| 2025-06-18 | 14.64 | $26.81 | 11000 |
| 2025-06-17 | 14.74 | $26.82 | 6500 |
| 2025-06-16 | 14.69 | $26.98 | 3600 |
| 2025-06-13 | 14.31 | $26.75 | 18843 |
| 2025-06-12 | 14.18 | $27.08 | 16440 |
| 2025-06-11 | 13.51 | $27.09 | 12200 |
| 2025-06-10 | 12.52 | $27.11 | 6600 |
| 2025-06-09 | 11.73 | $26.88 | 2735 |
| 2025-06-06 | 11.10 | $26.75 | 3700 |
| 2025-06-05 | 10.71 | $26.49 | 3747 |
| 2025-06-04 | 10.29 | $26.48 | 3240 |
| 2025-06-03 | 10.11 | $26.17 | 2820 |
| 2025-06-02 | 10.37 | $26.07 | 1643 |
| 2025-05-30 | 10.76 | $26.02 | 5100 |
| 2025-05-29 | 11.16 | $26.20 | 18200 |
| 2025-05-28 | 11.27 | $26.18 | 4445 |
| 2025-05-27 | 11.53 | $26.22 | 11400 |
| 2025-05-23 | 11.81 | $26.25 | 12517 |
| 2025-05-22 | 12.34 | $26.29 | 10731 |
| 2025-05-21 | 12.91 | $26.38 | 5300 |
| 2025-05-20 | 13.15 | $26.45 | 3200 |
| 2025-05-19 | 13.58 | $26.49 | 2500 |
| 2025-05-16 | 13.95 | $26.42 | 3600 |
| 2025-05-15 | 14.38 | $26.48 | 4412 |
| 2025-05-14 | 14.84 | $26.51 | 4010 |
| 2025-05-13 | 15.17 | $26.37 | 11210 |
| 2025-05-12 | 15.70 | $26.37 | 2200 |
| 2025-05-09 | 16.13 | $25.69 | 2400 |
| 2025-05-08 | 16.75 | $25.56 | 9200 |
| 2025-05-07 | 17.40 | $25.45 | 3606 |
| 2025-05-06 | 17.82 | $25.56 | 2700 |
| 2025-05-05 | 18.31 | $25.50 | 59500 |
| 2025-05-02 | 18.83 | $25.81 | 11900 |
| 2025-05-01 | 19.64 | $25.39 | 10000 |
| 2025-04-30 | 20.08 | $25.37 | 3708 |
| 2025-04-29 | 20.42 | $25.29 | 8520 |
| 2025-04-28 | 20.84 | $25.26 | 1300 |
| 2025-04-25 | 21.28 | $25.13 | 4043 |
| 2025-04-24 | 21.63 | $25.31 | 15707 |
| 2025-04-23 | 22.00 | $24.98 | 8300 |
| 2025-04-22 | 22.39 | $24.71 | 7132 |
| 2025-04-21 | 22.10 | $24.21 | 8300 |
| 2025-04-17 | 21.53 | $24.64 | 32000 |
| 2025-04-16 | 21.05 | $24.28 | 8604 |
| 2025-04-15 | 20.35 | $24.66 | 5300 |
| 2025-04-14 | 19.79 | $24.53 | 8630 |
| 2025-04-11 | 19.24 | $24.27 | 4800 |
| 2025-04-10 | 18.23 | $23.67 | 9434 |
| 2025-04-09 | 16.83 | $24.28 | 11200 |
| 2025-04-08 | 15.36 | $22.79 | 7141 |
| 2025-04-07 | 14.40 | $22.98 | 4815 |
| 2025-04-04 | 12.65 | $23.90 | 22700 |
| 2025-04-03 | 11.33 | $25.21 | 3725 |
| 2025-04-02 | 11.18 | $25.72 | 6800 |
| 2025-04-01 | 11.58 | $25.67 | 4700 |
| 2025-03-31 | 11.97 | $25.57 | 6429 |
| 2025-03-28 | 12.12 | $25.70 | 15200 |
| 2025-03-27 | 12.65 | $26.15 | 10700 |
| 2025-03-26 | 12.70 | $25.99 | 14003 |
| 2025-03-25 | 13.05 | $26.16 | 5700 |
| 2025-03-24 | 13.00 | $26.21 | 6106 |
| 2025-03-21 | 13.09 | $26.15 | 7304 |
| 2025-03-20 | 13.34 | $26.24 | 5500 |
| 2025-03-19 | 13.33 | $26.44 | 3821 |
| 2025-03-18 | 12.96 | $26.37 | 2937 |
| 2025-03-17 | 12.60 | $26.50 | 5900 |
| 2025-03-14 | 12.22 | $26.09 | 5600 |
| 2025-03-13 | 12.29 | $25.67 | 8900 |
| 2025-03-12 | 12.89 | $25.78 | 4722 |
| 2025-03-11 | 13.35 | $25.67 | 4741 |
| 2025-03-10 | 13.99 | $25.45 | 4900 |
| 2025-03-07 | 14.59 | $25.97 | 5011 |
| 2025-03-06 | 14.93 | $25.90 | 7300 |
| 2025-03-05 | 15.05 | $26.04 | 7400 |
| 2025-03-04 | 15.30 | $25.44 | 10409 |
| 2025-03-03 | 16.00 | $25.12 | 7800 |
| 2025-02-28 | 16.75 | $25.42 | 12236 |
| 2025-02-27 | 17.38 | $25.86 | 3710 |
| 2025-02-26 | 17.48 | $26.18 | 7600 |
| 2025-02-25 | 17.16 | $26.04 | 13135 |
| 2025-02-24 | 16.86 | $25.88 | 8100 |
| 2025-02-21 | 16.69 | $26.34 | 7700 |
| 2025-02-20 | 15.54 | $26.35 | 11900 |
| 2025-02-19 | 14.56 | $26.20 | 6934 |
| 2025-02-18 | 13.69 | $26.24 | 6621 |
| 2025-02-14 | 12.72 | $26.06 | 7130 |
| 2025-02-13 | 11.95 | $25.91 | 21515 |
| 2025-02-12 | 11.14 | $25.69 | 15231 |
| 2025-02-11 | 10.58 | $25.65 | 5938 |
| 2025-02-10 | 10.26 | $25.72 | 2000 |
| 2025-02-07 | 9.85 | $25.51 | 4000 |
| 2025-02-06 | 9.42 | $25.44 | 4000 |
| 2025-02-05 | 9.37 | $25.35 | 5320 |
| 2025-02-04 | 9.35 | $25.42 | 3913 |
| 2025-02-03 | 9.32 | $25.09 | 4724 |
| 2025-01-31 | 9.72 | $25.23 | 1609 |
| 2025-01-30 | 9.66 | $25.43 | 11100 |
| 2025-01-29 | 9.42 | $25.04 | 5636 |
| 2025-01-28 | 9.54 | $25.01 | 4600 |
| 2025-01-27 | 10.01 | $24.72 | 13416 |
| 2025-01-24 | 10.30 | $25.18 | 15500 |
| 2025-01-23 | 10.35 | $25.06 | 1600 |
| 2025-01-22 | 10.79 | $25.05 | 18303 |
| 2025-01-21 | 11.19 | $24.99 | 5900 |
| 2025-01-17 | 11.72 | $24.90 | 9338 |
| 2025-01-16 | 12.30 | $24.78 | 28047 |
| 2025-01-15 | 12.66 | $24.76 | 4800 |
| 2025-01-14 | 12.91 | $24.47 | 6700 |
| 2025-01-13 | 12.68 | $24.20 | 2143 |
| 2025-01-10 | 11.90 | $24.40 | 62902 |
| 2025-01-08 | 11.35 | $24.73 | 6748 |
| 2025-01-07 | 11.25 | $24.81 | 28300 |
| 2025-01-06 | 11.32 | $25.04 | 3900 |
| 2025-01-03 | 11.69 | $25.05 | 7428 |
| 2025-01-02 | 11.70 | $24.80 | 10700 |
| 2024-12-31 | 11.52 | $24.90 | 3120 |
| 2024-12-30 | 11.56 | $24.89 | 9000 |
| 2024-12-27 | 11.62 | $25.09 | 11800 |
| 2024-12-26 | 11.81 | $25.13 | 6400 |
| 2024-12-24 | 11.77 | $25.17 | 3600 |
| 2024-12-23 | 11.72 | $25.11 | 12800 |
| 2024-12-20 | 11.58 | $24.95 | 11039 |
| 2024-12-19 | 11.00 | $25.28 | 7900 |
| 2024-12-18 | 10.93 | $25.20 | 13137 |
| 2024-12-17 | 10.84 | $25.66 | 7200 |
| 2024-12-16 | 11.24 | $25.71 | 8900 |
| 2024-12-13 | 11.81 | $25.84 | 23200 |
| 2024-12-12 | 12.26 | $25.81 | 6900 |
| 2024-12-11 | 12.74 | $25.91 | 7200 |
| 2024-12-10 | 12.91 | $25.76 | 8000 |
| 2024-12-09 | 13.09 | $26.24 | 9639 |
| 2024-12-06 | 12.39 | $25.70 | 5400 |
| 2024-12-05 | 12.67 | $25.68 | 13000 |
| 2024-12-04 | 12.96 | $25.51 | 10300 |
| 2024-12-03 | 13.35 | $25.62 | 5400 |
| 2024-12-02 | 13.85 | $25.60 | 4033 |
| 2024-11-29 | 14.38 | $25.38 | 3315 |
| 2024-11-27 | 14.24 | $25.30 | 15442 |
| 2024-11-26 | 14.09 | $25.19 | 7900 |
| 2024-11-25 | 14.03 | $25.40 | 13200 |
| 2024-11-22 | 14.03 | $25.39 | 4849 |
| 2024-11-21 | 13.76 | $25.37 | 10021 |
| 2024-11-20 | 13.42 | $25.37 | 6900 |
| 2024-11-19 | 13.10 | $25.44 | 7900 |
| 2024-11-18 | 12.82 | $25.37 | 14240 |
| 2024-11-15 | 12.46 | $25.11 | 7612 |
| 2024-11-14 | 11.97 | $25.22 | 12100 |
| 2024-11-13 | 11.46 | $25.33 | 22100 |
| 2024-11-12 | 10.99 | $25.50 | 11800 |
| 2024-11-11 | 10.61 | $25.98 | 11900 |
| 2024-11-08 | 10.59 | $26.04 | 17640 |
| 2024-11-07 | 10.85 | $26.50 | 8501 |
| 2024-11-06 | 11.00 | $26.06 | 4300 |
| 2024-11-05 | 11.34 | $26.25 | 2020 |
| 2024-11-04 | 11.92 | $26.01 | 2600 |
| 2024-11-01 | 12.30 | $25.96 | 3600 |
| 2024-10-31 | 12.71 | $25.88 | 3000 |
| 2024-10-30 | 12.84 | $25.93 | 3900 |
| 2024-10-29 | 13.13 | $26.16 | 2700 |
| 2024-10-28 | 13.72 | $26.27 | 10800 |
| 2024-10-25 | 14.33 | $26.04 | 3500 |
| 2024-10-24 | 15.01 | $26.09 | 3332 |
| 2024-10-23 | 15.67 | $26.08 | 6400 |
| 2024-10-22 | 16.39 | $26.31 | 12600 |
| 2024-10-21 | 16.92 | $26.46 | 3430 |
| 2024-10-18 | 17.49 | $26.47 | 5113 |
| 2024-10-17 | 17.73 | $26.32 | 5700 |
| 2024-10-16 | 18.30 | $26.23 | 7600 |
| 2024-10-15 | 18.82 | $26.10 | 29028 |
| 2024-10-14 | 19.61 | $26.70 | 47600 |
| 2024-10-11 | 19.91 | $26.86 | 5200 |
| 2024-10-10 | 20.17 | $26.65 | 27000 |
| 2024-10-09 | 20.66 | $26.52 | 8802 |
| 2024-10-08 | 21.17 | $26.68 | 11000 |
| 2024-10-07 | 21.54 | $27.32 | 4544 |
| 2024-10-04 | 20.73 | $27.12 | 8633 |
| 2024-10-03 | 20.06 | $26.89 | 9503 |
| 2024-10-02 | 19.51 | $26.93 | 8514 |
| 2024-10-01 | 18.94 | $26.54 | 14736 |
| 2024-09-30 | 18.65 | $26.32 | 6444 |
| 2024-09-27 | 18.43 | $26.69 | 2100 |
| 2024-09-26 | 17.28 | $26.82 | 13300 |
| 2024-09-25 | 16.07 | $25.94 | 2603 |
| 2024-09-24 | 15.67 | $26.26 | 9711 |
| 2024-09-23 | 15.23 | $25.36 | 8506 |
| 2024-09-20 | 15.91 | $25.19 | 5900 |
| 2024-09-19 | 16.61 | $25.20 | 2635 |
| 2024-09-18 | 17.21 | $24.73 | 4102 |
| 2024-09-17 | 17.12 | $24.77 | 5921 |
| 2024-09-16 | 17.04 | $24.68 | 11816 |
| 2024-09-13 | 16.67 | $24.65 | 6100 |
| 2024-09-12 | 16.36 | $24.71 | 4016 |
| 2024-09-11 | 15.92 | $24.52 | 3300 |
| 2024-09-10 | 15.07 | $24.49 | 4711 |
| 2024-09-09 | 14.23 | $24.54 | 6700 |
| 2024-09-06 | 13.54 | $24.22 | 3417 |
| 2024-09-05 | 12.80 | $24.60 | 8700 |
| 2024-09-04 | 12.59 | $24.69 | 6400 |
| 2024-09-03 | 12.38 | $24.56 | 6920 |
| 2024-08-30 | 12.16 | $25.08 | 4331 |
| 2024-08-29 | 12.44 | $25.05 | 4700 |
| 2024-08-28 | 12.81 | $24.97 | 21600 |
| 2024-08-27 | 12.75 | $25.06 | 17200 |
| 2024-08-26 | 12.83 | $24.99 | 11635 |
| 2024-08-23 | 12.92 | $25.17 | 5721 |
| 2024-08-22 | 13.31 | $24.91 | 10400 |
| 2024-08-21 | 13.60 | $25.16 | 95108 |
| 2024-08-20 | 14.09 | $24.94 | 5700 |
| 2024-08-19 | 14.48 | $25.16 | 1100 |
| 2024-08-16 | 15.14 | $25.10 | 2300 |
| 2024-08-15 | 15.71 | $24.91 | 5618 |
| 2024-08-14 | 16.13 | $24.63 | 9100 |
| 2024-08-13 | 16.28 | $24.83 | 4814 |
| 2024-08-12 | 16.65 | $24.59 | 3346 |
| 2024-08-09 | 16.81 | $24.49 | 1800 |
| 2024-08-08 | 16.72 | $24.39 | 2210 |
| 2024-08-07 | 16.55 | $23.99 | 7835 |
| 2024-08-06 | 16.28 | $23.86 | 6400 |
| 2024-08-05 | 15.42 | $23.66 | 7800 |
| 2024-08-02 | 14.16 | $24.31 | 10922 |
| 2024-08-01 | 13.80 | $24.72 | 6018 |
| 2024-07-31 | 14.12 | $25.27 | 16300 |
| 2024-07-30 | 14.66 | $24.75 | 2800 |
| 2024-07-29 | 14.81 | $24.92 | 3700 |
| 2024-07-26 | 15.22 | $24.93 | 119023 |
| 2024-07-25 | 15.66 | $24.64 | 132000 |
| 2024-07-24 | 15.86 | $24.61 | 10336 |
| 2024-07-23 | 16.18 | $24.95 | 27300 |
| 2024-07-22 | 16.90 | $25.10 | 7208 |
| 2024-07-19 | 17.39 | $24.92 | 2031 |
| 2024-07-18 | 18.03 | $25.15 | 7835 |
| 2024-07-17 | 18.26 | $25.30 | 15742 |
| 2024-07-16 | 18.70 | $25.69 | 5718 |
| 2024-07-15 | 18.23 | $25.58 | 2741 |
| 2024-07-12 | 17.73 | $25.82 | 5600 |
| 2024-07-11 | 16.57 | $25.67 | 19513 |
| 2024-07-10 | 15.43 | $25.60 | 6900 |
| 2024-07-09 | 14.49 | $25.46 | 8600 |
| 2024-07-08 | 13.69 | $25.40 | 7800 |
| 2024-07-05 | 12.90 | $25.33 | 7036 |
| 2024-07-03 | 12.21 | $25.31 | 7000 |
| 2024-07-02 | 11.53 | $24.90 | 8700 |
| 2024-07-01 | 11.43 | $24.91 | 8000 |
| 2024-06-28 | 11.13 | $24.80 | 12005 |
| 2024-06-27 | 10.81 | $24.81 | 15000 |
| 2024-06-26 | 10.48 | $24.84 | 14800 |
| 2024-06-25 | 10.77 | $24.80 | 4336 |
| 2024-06-24 | 11.12 | $24.84 | 13019 |
| 2024-06-21 | 11.40 | $24.92 | 4000 |
| 2024-06-20 | 11.87 | $25.13 | 4500 |
| 2024-06-18 | 11.57 | $25.16 | 12800 |
| 2024-06-17 | 11.41 | $24.97 | 5742 |
| 2024-06-14 | 11.45 | $24.84 | 10800 |
| 2024-06-13 | 11.91 | $24.69 | 4909 |
| 2024-06-12 | 12.41 | $24.72 | 17601 |
| 2024-06-11 | 12.92 | $24.52 | 4505 |
| 2024-06-10 | 13.17 | $24.69 | 4200 |
| 2024-06-07 | 13.59 | $24.50 | 3000 |
| 2024-06-06 | 14.04 | $24.62 | 4022 |
| 2024-06-05 | 14.69 | $24.56 | 19713 |
| 2024-06-04 | 15.32 | $24.17 | 7100 |
| 2024-06-03 | 15.31 | $24.34 | 8300 |
| 2024-05-31 | 15.78 | $24.21 | 17542 |
| 2024-05-30 | 15.78 | $24.45 | 9340 |
| 2024-05-29 | 16.31 | $24.51 | 7200 |
| 2024-05-28 | 16.95 | $24.86 | 8000 |
| 2024-05-24 | 17.28 | $24.87 | 6128 |
| 2024-05-23 | 17.70 | $24.76 | 83300 |
| 2024-05-22 | 18.15 | $24.93 | 14700 |
| 2024-05-21 | 18.18 | $25.02 | 13830 |
| 2024-05-20 | 18.01 | $25.12 | 15202 |
| 2024-05-17 | 17.58 | $25.20 | 7205 |
| 2024-05-16 | 16.92 | $25.12 | 278927 |
| 2024-05-15 | 16.28 | $25.07 | 4200 |
| 2024-05-14 | 15.74 | $24.85 | 12222 |
| 2024-05-13 | 15.43 | $24.76 | 8500 |
| 2024-05-10 | 15.29 | $24.58 | 31803 |
| 2024-05-09 | 15.29 | $24.49 | 30218 |
| 2024-05-08 | 15.48 | $24.42 | 15115 |
| 2024-05-07 | 15.89 | $24.45 | 8513 |
| 2024-05-06 | 15.98 | $24.52 | 27300 |
| 2024-05-03 | 15.82 | $24.52 | 28247 |
| 2024-05-02 | 15.68 | $24.40 | 41422 |
| 2024-05-01 | 15.58 | $23.96 | 53714 |
| 2024-04-30 | 16.09 | $23.90 | 26000 |
| 2024-04-29 | 16.50 | $24.15 | 53000 |
| 2024-04-26 | 16.64 | $23.96 | 67100 |
| 2024-04-25 | 17.14 | $23.74 | 24300 |
| 2024-04-24 | 18.03 | $23.72 | 95219 |
| 2024-04-23 | 18.81 | $23.57 | 108841 |
| 2024-04-22 | 19.78 | $23.41 | 59932 |
| 2024-04-19 | 20.41 | $23.11 | 288900 |
| 2024-04-18 | 20.65 | $23.22 | 117613 |
| 2024-04-17 | 21.06 | $23.08 | 418800 |
| 2024-04-16 | 21.49 | $23.18 | 33127 |
| 2024-04-15 | 22.11 | $23.46 | 9508 |
| 2024-04-12 | 23.25 | $23.52 | 151742 |
| 2024-04-11 | 24.33 | $24.17 | 8000 |
| 2024-04-10 | 24.47 | $23.99 | 16618 |
| 2024-04-09 | 24.98 | $24.19 | 31900 |
| 2024-04-08 | 24.83 | $24.15 | 9700 |
| 2024-04-05 | 24.79 | $24.03 | 5900 |
| 2024-04-04 | 24.99 | $23.93 | 10725 |
| 2024-04-03 | 24.86 | $23.98 | 9515 |
| 2024-04-02 | 25.01 | $24.09 | 26700 |
| 2024-04-01 | 24.40 | $24.04 | 7304 |
| 2024-03-28 | 23.77 | $23.92 | 7220 |
| 2024-03-27 | 23.25 | $23.80 | 3805 |
| 2024-03-26 | 22.99 | $23.81 | 8110 |
| 2024-03-25 | 22.71 | $23.72 | 4000 |
| 2024-03-22 | 22.62 | $23.87 | 9532 |
| 2024-03-21 | 22.29 | $23.92 | 18101 |
| 2024-03-20 | 21.65 | $23.78 | 10700 |
| 2024-03-19 | 21.47 | $23.55 | 8400 |
| 2024-03-18 | 21.46 | $23.55 | 10900 |
| 2024-03-15 | 21.06 | $23.56 | 4300 |
| 2024-03-14 | 20.96 | $23.60 | 9114 |
| 2024-03-13 | 20.68 | $23.77 | 4000 |
| 2024-03-12 | 20.10 | $23.86 | 16700 |
| 2024-03-11 | 19.41 | $23.56 | 6200 |
| 2024-03-08 | 18.99 | $23.63 | 5401 |
| 2024-03-07 | 18.44 | $23.58 | 13826 |
| 2024-03-06 | 18.03 | $23.53 | 14832 |
| 2024-03-05 | 17.60 | $23.26 | 9600 |
| 2024-03-04 | 17.55 | $23.45 | 20434 |
| 2024-03-01 | 17.10 | $23.45 | 5101 |
| 2024-02-29 | 16.61 | $23.19 | 7048 |
| 2024-02-28 | 16.45 | $23.22 | 20000 |
| 2024-02-27 | 16.33 | $23.44 | 13300 |
| 2024-02-26 | 15.51 | $23.40 | 10349 |
| 2024-02-23 | 14.78 | $23.46 | 11448 |
| 2024-02-22 | 13.73 | $23.46 | 10500 |
| 2024-02-21 | 12.86 | $23.25 | 5902 |
| 2024-02-20 | 12.40 | $23.24 | 14744 |
| 2024-02-16 | 11.94 | $23.17 | 4900 |
| 2024-02-15 | 11.46 | $23.07 | 20608 |
| 2024-02-14 | 11.21 | $23.03 | 11100 |
| 2024-02-13 | 11.02 | $22.67 | 6035 |
| 2024-02-12 | 11.06 | $23.05 | 9010 |
| 2024-02-09 | 10.37 | $22.84 | 11219 |
| 2024-02-08 | 10.12 | $22.81 | 6500 |
| 2024-02-07 | 9.98 | $22.91 | 5012 |
| 2024-02-06 | 9.71 | $22.87 | 79900 |
| 2024-02-05 | 9.53 | $22.54 | 8549 |
| 2024-02-02 | 9.96 | $22.36 | 9400 |
| 2024-02-01 | 10.15 | $22.44 | 16331 |
| 2024-01-31 | 10.45 | $22.20 | 5600 |
| 2024-01-30 | 10.50 | $22.27 | 10000 |
| 2024-01-29 | 10.72 | $22.50 | 14800 |
| 2024-01-26 | 11.28 | $22.59 | 8319 |
| 2024-01-25 | 11.74 | $22.47 | 42400 |
| 2024-01-24 | 12.23 | $22.45 | 18200 |
| 2024-01-23 | 12.70 | $22.32 | 4200 |
| 2024-01-22 | 12.70 | $22.11 | 7700 |
| 2024-01-19 | 12.57 | $22.26 | 10200 |
| 2024-01-18 | 12.49 | $22.10 | 12800 |
| 2024-01-17 | 11.91 | $21.97 | 22400 |
| 2024-01-16 | 11.07 | $22.32 | 22300 |
| 2024-01-12 | 10.87 | $22.66 | 9123 |
| 2024-01-11 | 11.32 | $22.55 | 10815 |
| 2024-01-10 | 11.35 | $22.48 | 17800 |
| 2024-01-09 | 11.35 | $22.47 | 33906 |
| 2024-01-08 | 11.35 | $22.77 | 8400 |
| 2024-01-05 | 11.94 | $22.72 | 10900 |
| 2024-01-04 | 12.40 | $22.82 | 12400 |
| 2024-01-03 | 13.00 | $22.83 | 25800 |
| 2024-01-02 | 13.63 | $22.84 | 5900 |
| 2023-12-29 | 13.93 | $23.07 | 4100 |
| 2023-12-28 | 13.97 | $23.05 | 3045 |
| 2023-12-27 | 13.84 | $22.85 | 15120 |
| 2023-12-26 | 14.05 | $22.71 | 10527 |
| 2023-12-22 | 14.39 | $22.63 | 53100 |
| 2023-12-21 | 14.97 | $22.78 | 15435 |
| 2023-12-20 | 15.24 | $22.37 | 20420 |
| 2023-12-19 | 15.73 | $22.67 | 12214 |
| 2023-12-18 | 15.86 | $22.55 | 10700 |
| 2023-12-15 | 16.11 | $22.46 | 12000 |
| 2023-12-14 | 16.22 | $22.90 | 15307 |
| 2023-12-13 | 15.77 | $22.62 | 15840 |
| 2023-12-12 | 15.82 | $22.52 | 15423 |
| 2023-12-11 | 15.94 | $22.54 | 5843 |
| 2023-12-08 | 15.86 | $22.41 | 7300 |
| 2023-12-07 | 15.78 | $22.49 | 8900 |
| 2023-12-06 | 15.85 | $22.38 | 16900 |
| 2023-12-05 | 15.93 | $22.42 | 24841 |
| 2023-12-04 | 16.14 | $22.51 | 20620 |
| 2023-12-01 | 16.15 | $22.64 | 10712 |
| 2023-11-30 | 16.16 | $22.69 | 23016 |
| 2023-11-29 | 15.83 | $22.48 | 10408 |
| 2023-11-28 | 15.47 | $22.60 | 6600 |
| 2023-11-27 | 15.34 | $22.46 | 11729 |
| 2023-11-24 | 15.31 | $22.58 | 1600 |
| 2023-11-22 | 15.12 | $22.58 | 24047 |
| 2023-11-21 | 14.87 | $22.57 | 15400 |
| 2023-11-20 | 14.48 | $22.77 | 12200 |
| 2023-11-17 | 14.08 | $22.51 | 9715 |
| 2023-11-16 | 13.89 | $22.49 | 12800 |
| 2023-11-15 | 13.74 | $22.79 | 2900 |
| 2023-11-14 | 13.03 | $22.56 | 5000 |
| 2023-11-13 | 12.65 | $22.15 | 17139 |
| 2023-11-10 | 12.72 | $22.13 | 18400 |
| 2023-11-09 | 12.79 | $21.97 | 9709 |
| 2023-11-08 | 13.08 | $22.13 | 29302 |
| 2023-11-07 | 13.15 | $22.26 | 11700 |
| 2023-11-06 | 13.10 | $22.20 | 23400 |
| 2023-11-03 | 12.90 | $22.24 | 36800 |
| 2023-11-02 | 13.18 | $21.91 | 128900 |
| 2023-11-01 | 13.74 | $21.54 | 19900 |
| 2023-10-31 | 13.67 | $21.34 | 34819 |
| 2023-10-30 | 13.18 | $21.34 | 15300 |
| 2023-10-27 | 13.00 | $21.18 | 6408 |
| 2023-10-26 | 12.56 | $21.23 | 154024 |
| 2023-10-25 | 11.92 | $21.38 | 4900 |
| 2023-10-24 | 11.52 | $21.60 | 5500 |
| 2023-10-23 | 11.25 | $21.32 | 8627 |
| 2023-10-20 | 10.54 | $21.40 | 12434 |
| 2023-10-19 | 10.17 | $21.71 | 5714 |
| 2023-10-18 | 10.23 | $21.79 | 9523 |
| 2023-10-17 | 10.48 | $22.15 | 6100 |
| 2023-10-16 | 10.87 | $22.17 | 15300 |
| 2023-10-13 | 11.27 | $21.96 | 10630 |
| 2023-10-12 | 11.83 | $22.10 | 5810 |
| 2023-10-11 | 12.24 | $22.27 | 4800 |
| 2023-10-10 | 12.42 | $22.15 | 139800 |
| 2023-10-09 | 12.61 | $21.82 | 3200 |
| 2023-10-06 | 12.86 | $21.87 | 6644 |
| 2023-10-05 | 13.12 | $21.63 | 10700 |
| 2023-10-04 | 12.75 | $21.59 | 8824 |
| 2023-10-03 | 12.24 | $21.52 | 3412 |
| 2023-10-02 | 11.77 | $21.90 | 6044 |
| 2023-09-29 | 11.63 | $21.93 | 12800 |
| 2023-09-28 | 11.68 | $21.85 | 6640 |
| 2023-09-27 | 11.12 | $21.89 | 5900 |
| 2023-09-26 | 10.52 | $21.75 | 11600 |
| 2023-09-25 | 9.79 | $22.01 | 11200 |
| 2023-09-22 | 9.34 | $22.11 | 3700 |
| 2023-09-21 | 9.09 | $21.79 | 58900 |
| 2023-09-20 | 8.40 | $22.28 | 15600 |
| 2023-09-19 | 8.33 | $22.18 | 71400 |
| 2023-09-18 | 8.13 | $22.46 | 9000 |
| 2023-09-15 | 8.42 | $22.51 | 7109 |
| 2023-09-14 | 8.86 | $22.65 | 6325 |
| 2023-09-13 | 9.33 | $22.42 | 4735 |
| 2023-09-12 | 9.44 | $22.50 | 2300 |
| 2023-09-11 | 9.70 | $22.51 | 7405 |
| 2023-09-08 | 9.98 | $22.36 | 6100 |
| 2023-09-07 | 10.01 | $22.33 | 7311 |
| 2023-09-06 | 9.89 | $22.59 | 3126 |
| 2023-09-05 | 10.29 | $22.68 | 4000 |
| 2023-09-01 | 10.75 | $22.77 | 7500 |
| 2023-08-31 | 11.18 | $22.47 | 10100 |
| 2023-08-30 | 11.52 | $22.70 | 7938 |
| 2023-08-29 | 11.93 | $22.75 | 9006 |
| 2023-08-28 | 12.29 | $22.49 | 10615 |
| 2023-08-25 | 12.81 | $22.18 | 12900 |
| 2023-08-24 | 12.74 | $22.30 | 4747 |
| 2023-08-23 | 12.82 | $22.40 | 9133 |
| 2023-08-22 | 12.84 | $22.14 | 3000 |
| 2023-08-21 | 12.38 | $22.09 | 10729 |
| 2023-08-18 | 11.90 | $22.08 | 7700 |
| 2023-08-17 | 11.28 | $22.32 | 11300 |
| 2023-08-16 | 10.98 | $22.33 | 5600 |
| 2023-08-15 | 10.64 | $22.47 | 7233 |
| 2023-08-14 | 10.53 | $22.67 | 14817 |
| 2023-08-11 | 10.52 | $22.72 | 3645 |
| 2023-08-10 | 10.76 | $23.01 | 8102 |
| 2023-08-09 | 11.13 | $23.00 | 6900 |
| 2023-08-08 | 11.65 | $22.90 | 5300 |
| 2023-08-07 | 12.10 | $23.15 | 15319 |
| 2023-08-04 | 12.58 | $23.13 | 12800 |
| 2023-08-03 | 12.85 | $23.16 | 8429 |
| 2023-08-02 | 13.38 | $22.95 | 35544 |
| 2023-08-01 | 13.93 | $23.55 | 5800 |
| 2023-07-31 | 13.45 | $23.70 | 13700 |
| 2023-07-28 | 12.68 | $23.63 | 5700 |
| 2023-07-27 | 12.04 | $23.15 | 40000 |
| 2023-07-26 | 11.66 | $23.42 | 4500 |
| 2023-07-25 | 11.06 | $23.28 | 6600 |
| 2023-07-24 | 10.49 | $23.15 | 7946 |
| 2023-07-21 | 10.18 | $22.92 | 6800 |
| 2023-07-20 | 10.25 | $22.80 | 11731 |
| 2023-07-19 | 10.39 | $22.99 | 4722 |
| 2023-07-18 | 10.18 | $23.03 | 4800 |
| 2023-07-17 | 10.04 | $23.16 | 17734 |
| 2023-07-14 | 9.88 | $23.15 | 19736 |
| 2023-07-13 | 9.44 | $23.15 | 9337 |
| 2023-07-12 | 8.98 | $22.91 | 6337 |
| 2023-07-11 | 8.83 | $22.68 | 7147 |
| 2023-07-10 | 9.18 | $22.44 | 8018 |
| 2023-07-07 | 9.37 | $22.49 | 7613 |
| 2023-07-06 | 9.57 | $22.33 | 13736 |
| 2023-07-05 | 9.49 | $22.70 | 6600 |
| 2023-07-03 | 9.98 | $22.72 | 5843 |
| 2023-06-30 | 10.30 | $22.60 | 13423 |
| 2023-06-29 | 10.76 | $22.38 | 6908 |
| 2023-06-28 | 10.72 | $22.51 | 8423 |
| 2023-06-27 | 10.82 | $22.61 | 8927 |
| 2023-06-26 | 10.99 | $22.33 | 8700 |
| 2023-06-23 | 10.81 | $22.19 | 6223 |
| 2023-06-22 | 10.46 | $22.79 | 7300 |
| 2023-06-21 | 10.91 | $22.78 | 10100 |
| 2023-06-20 | 11.28 | $23.02 | 12245 |
| 2023-06-16 | 11.35 | $23.35 | 4307 |
| 2023-06-15 | 10.47 | $23.34 | 7900 |
| 2023-06-14 | 9.55 | $23.19 | 3300 |
| 2023-06-13 | 8.87 | $23.10 | 7000 |
| 2023-06-12 | 8.35 | $22.93 | 11000 |
| 2023-06-09 | 7.95 | $22.89 | 10303 |
| 2023-06-08 | 7.52 | $22.76 | 19400 |
| 2023-06-07 | 7.58 | $22.71 | 4805 |
| 2023-06-06 | 7.51 | $22.75 | 9603 |
| 2023-06-05 | 7.43 | $22.59 | 15384 |
| 2023-06-02 | 7.65 | $22.67 | 34403 |
| 2023-06-01 | 7.73 | $22.28 | 5000 |
| 2023-05-31 | 7.77 | $22.07 | 6730 |
| 2023-05-30 | 7.26 | $22.06 | 15311 |
| 2023-05-26 | 7.08 | $22.32 | 11700 |
| 2023-05-25 | 7.31 | $22.11 | 9438 |
| 2023-05-24 | 6.94 | $22.09 | 12700 |
| 2023-05-23 | 6.45 | $22.26 | 6300 |
| 2023-05-22 | 6.42 | $22.54 | 5800 |
| 2023-05-19 | 6.60 | $22.31 | 7647 |
| 2023-05-18 | 6.78 | $22.40 | 10200 |
| 2023-05-17 | 6.97 | $22.52 | 8642 |
| 2023-05-16 | 7.16 | $22.28 | 15500 |
| 2023-05-15 | 7.27 | $22.48 | 5400 |
| 2023-05-12 | 7.37 | $22.09 | 12910 |
| 2023-05-11 | 7.05 | $22.28 | 7300 |
| 2023-05-10 | 6.95 | $22.30 | 6300 |
| 2023-05-09 | 6.99 | $22.35 | 6700 |
| 2023-05-08 | 7.14 | $22.48 | 5442 |
| 2023-05-05 | 7.37 | $22.50 | 16500 |
| 2023-05-04 | 7.73 | $22.17 | 15600 |
| 2023-05-03 | 7.62 | $22.01 | 16911 |
| 2023-05-02 | 7.51 | $22.11 | 19302 |
| 2023-05-01 | 7.53 | $22.23 | 42000 |
| 2023-04-28 | 7.83 | $22.42 | 26900 |
| 2023-04-27 | 8.14 | $22.30 | 42718 |
| 2023-04-26 | 8.57 | $22.07 | 158321 |
| 2023-04-25 | 8.52 | $21.90 | 144818 |
| 2023-04-24 | 8.18 | $22.16 | 10700 |
| 2023-04-21 | 8.34 | $22.22 | 12200 |
| 2023-04-20 | 8.41 | $22.30 | 13101 |
| 2023-04-19 | 8.80 | $22.44 | 15400 |
| 2023-04-18 | 9.18 | $22.66 | 27000 |
| 2023-04-17 | 9.07 | $22.61 | 77109 |
| 2023-04-14 | 9.31 | $22.47 | 3400 |
| 2023-04-13 | 9.70 | $22.47 | 11131 |
| 2023-04-12 | 10.12 | $22.25 | 11700 |
| 2023-04-11 | 10.64 | $22.44 | 14200 |
| 2023-04-10 | 10.93 | $22.28 | 9800 |
| 2023-04-06 | 11.22 | $22.27 | 9100 |
| 2023-04-05 | 11.67 | $22.20 | 18900 |
| 2023-04-04 | 12.13 | $22.39 | 16500 |
| 2023-04-03 | 12.59 | $22.40 | 40622 |
| 2023-03-31 | 12.97 | $22.30 | 6108 |
| 2023-03-30 | 13.37 | $22.33 | 3030 |
| 2023-03-29 | 13.67 | $22.16 | 8800 |
| 2023-03-28 | 14.16 | $22.06 | 5800 |
| 2023-03-27 | 14.89 | $21.77 | 16513 |
| 2023-03-24 | 15.18 | $21.88 | 9649 |
| 2023-03-23 | 15.74 | $21.99 | 23401 |
| 2023-03-22 | 16.38 | $21.64 | 11700 |
| 2023-03-21 | 16.62 | $21.59 | 25217 |
| 2023-03-20 | 16.40 | $21.46 | 9340 |
| 2023-03-17 | 15.88 | $21.41 | 12000 |
| 2023-03-16 | 15.35 | $21.48 | 22600 |
| 2023-03-15 | 14.80 | $21.31 | 12400 |
| 2023-03-14 | 13.86 | $21.52 | 24136 |
| 2023-03-13 | 13.12 | $21.51 | 18500 |
| 2023-03-10 | 12.57 | $21.57 | 17824 |
| 2023-03-09 | 12.09 | $21.68 | 9715 |
| 2023-03-08 | 11.69 | $22.15 | 17500 |
| 2023-03-07 | 11.99 | $22.00 | 13600 |
| 2023-03-06 | 12.20 | $22.40 | 5042 |
| 2023-03-03 | 12.84 | $22.33 | 32800 |
| 2023-03-02 | 13.38 | $22.22 | 15225 |
| 2023-03-01 | 13.91 | $22.19 | 36200 |
| 2023-02-28 | 14.25 | $21.73 | 8800 |
| 2023-02-27 | 14.07 | $21.86 | 16000 |
| 2023-02-24 | 13.98 | $21.74 | 28000 |
| 2023-02-23 | 13.77 | $22.21 | 13000 |
| 2023-02-22 | 14.07 | $22.05 | 6849 |
| 2023-02-21 | 14.29 | $22.22 | 8741 |
| 2023-02-17 | 14.86 | $22.40 | 4400 |
| 2023-02-16 | 15.63 | $22.67 | 23413 |
| 2023-02-15 | 16.15 | $22.55 | 7400 |
| 2023-02-14 | 16.90 | $22.69 | 11500 |
| 2023-02-13 | 17.77 | $22.73 | 32400 |
| 2023-02-10 | 18.43 | $22.56 | 40105 |
| 2023-02-09 | 19.24 | $22.78 | 16000 |
| 2023-02-08 | 19.66 | $22.69 | 15223 |
| 2023-02-07 | 20.42 | $22.75 | 6200 |
| 2023-02-06 | 21.30 | $22.63 | 6732 |
| 2023-02-03 | 22.35 | $22.84 | 2600 |
| 2023-02-02 | 22.92 | $23.08 | 6700 |
| 2023-02-01 | 23.20 | $23.24 | 4600 |
| 2023-01-31 | 23.49 | $23.03 | 8300 |
| 2023-01-30 | 24.04 | $23.16 | 12647 |
| 2023-01-27 | 24.33 | $23.54 | 10330 |
| 2023-01-26 | 23.98 | $23.66 | 8107 |
| 2023-01-25 | 23.38 | $23.42 | 10500 |
| 2023-01-24 | 22.96 | $23.43 | 39045 |
| 2023-01-23 | 22.07 | $23.53 | 4100 |
| 2023-01-20 | 21.12 | $23.26 | 8530 |
| 2023-01-19 | 20.38 | $23.00 | 105138 |
| 2023-01-18 | 19.85 | $22.75 | 48300 |
| 2023-01-17 | 19.52 | $22.97 | 7713 |
| 2023-01-13 | 18.69 | $23.03 | 4040 |
| 2023-01-12 | 17.82 | $22.86 | 7400 |
| 2023-01-11 | 17.03 | $22.88 | 4900 |
| 2023-01-10 | 16.23 | $22.82 | 8700 |
| 2023-01-09 | 15.47 | $22.63 | 15402 |
| 2023-01-06 | 14.70 | $22.56 | 6300 |
| 2023-01-05 | 14.08 | $22.25 | 2600 |
| 2023-01-04 | 13.81 | $22.32 | 5522 |
| 2023-01-03 | 13.51 | $21.80 | 6800 |
| 2022-12-30 | 13.78 | $21.42 | 34125 |
| 2022-12-29 | 14.49 | $21.75 | 46946 |
| 2022-12-28 | 14.83 | $21.45 | 12000 |
| 2022-12-27 | 15.41 | $21.77 | 12324 |
| 2022-12-23 | 15.71 | $21.49 | 57224 |
| 2022-12-22 | 16.49 | $21.48 | 12700 |
| 2022-12-21 | 17.29 | $21.73 | 23119 |
| 2022-12-20 | 17.93 | $21.43 | 24200 |
| 2022-12-19 | 18.81 | $21.54 | 20300 |
| 2022-12-16 | 19.61 | $21.55 | 21500 |
| 2022-12-15 | 20.45 | $21.86 | 4600 |
| 2022-12-14 | 20.86 | $22.25 | 7300 |
| 2022-12-13 | 20.79 | $22.22 | 9113 |
| 2022-12-12 | 20.67 | $22.15 | 15422 |
| 2022-12-09 | 20.95 | $22.22 | 7022 |
| 2022-12-08 | 20.82 | $22.30 | 7500 |
| 2022-12-07 | 20.75 | $22.10 | 6600 |
| 2022-12-06 | 20.92 | $22.25 | 9516 |
| 2022-12-05 | 20.91 | $22.20 | 21600 |
| 2022-12-02 | 20.82 | $22.45 | 32334 |
| 2022-12-01 | 20.73 | $22.38 | 9900 |
| 2022-11-30 | 20.34 | $22.48 | 15230 |
| 2022-11-29 | 19.92 | $21.81 | 13200 |
| 2022-11-28 | 20.16 | $21.44 | 27146 |
| 2022-11-25 | 20.74 | $21.59 | 4349 |
| 2022-11-23 | 21.16 | $21.63 | 7136 |
| 2022-11-22 | 21.55 | $21.59 | 7700 |
| 2022-11-21 | 22.10 | $21.46 | 7408 |
| 2022-11-18 | 22.75 | $21.75 | 13700 |
| 2022-11-17 | 23.06 | $21.89 | 10100 |
| 2022-11-16 | 23.37 | $21.76 | 15826 |
| 2022-11-15 | 23.56 | $22.07 | 27200 |
| 2022-11-14 | 23.42 | $21.62 | 5800 |
| 2022-11-11 | 23.80 | $21.75 | 4900 |
| 2022-11-10 | 24.21 | $21.32 | 24519 |
| 2022-11-09 | 25.12 | $20.67 | 9842 |
| 2022-11-08 | 26.11 | $21.06 | 27121 |
| 2022-11-07 | 27.47 | $20.98 | 6400 |
| 2022-11-04 | 28.81 | $20.90 | 14307 |
| 2022-11-03 | 30.12 | $20.22 | 34934 |
| 2022-11-02 | 30.53 | $20.14 | 11600 |
| 2022-11-01 | 31.08 | $20.36 | 13123 |
| 2022-10-31 | 31.85 | $20.06 | 16138 |
| 2022-10-28 | 31.74 | $20.09 | 13204 |
| 2022-10-27 | 31.63 | $20.19 | 19917 |
| 2022-10-26 | 31.83 | $20.33 | 15000 |
| 2022-10-25 | 32.04 | $20.09 | 22009 |
| 2022-10-24 | 31.76 | $20.00 | 19931 |
| 2022-10-21 | 31.40 | $20.64 | 32409 |
| 2022-10-20 | 31.57 | $20.45 | 26200 |
| 2022-10-19 | 31.41 | $20.31 | 17122 |
| 2022-10-18 | 30.81 | $20.63 | 22015 |
| 2022-10-17 | 30.39 | $20.63 | 24300 |
| 2022-10-14 | 29.83 | $20.11 | 20600 |
| 2022-10-13 | 28.82 | $20.42 | 23800 |
| 2022-10-12 | 27.76 | $20.31 | 16300 |
| 2022-10-11 | 26.99 | $20.32 | 56100 |
| 2022-10-10 | 26.22 | $20.62 | 28533 |
| 2022-10-07 | 25.62 | $20.92 | 25444 |
| 2022-10-06 | 25.35 | $21.28 | 15200 |
| 2022-10-05 | 25.57 | $21.39 | 48923 |
| 2022-10-04 | 25.81 | $21.34 | 10400 |
| 2022-10-03 | 25.92 | $20.79 | 16835 |
| 2022-09-30 | 24.72 | $20.58 | 336128 |
| 2022-09-29 | 23.31 | $20.70 | 55319 |
| 2022-09-28 | 21.84 | $21.14 | 57228 |
| 2022-09-27 | 20.45 | $20.92 | 10210 |
| 2022-09-26 | 19.05 | $20.91 | 18000 |
| 2022-09-23 | 17.63 | $21.08 | 60900 |
| 2022-09-22 | 16.23 | $21.45 | 17600 |
| 2022-09-21 | 15.21 | $21.50 | 14500 |
| 2022-09-20 | 14.26 | $21.79 | 9331 |
| 2022-09-19 | 13.53 | $21.86 | 15900 |
| 2022-09-16 | 12.77 | $21.79 | 13933 |
| 2022-09-15 | 12.10 | $22.01 | 42202 |
| 2022-09-14 | 11.77 | $22.19 | 12800 |
| 2022-09-13 | 11.61 | $22.07 | 10500 |
| 2022-09-12 | 11.43 | $22.59 | 4548 |
| 2022-09-09 | 12.02 | $22.44 | 32440 |
| 2022-09-08 | 12.12 | $22.11 | 24400 |
| 2022-09-07 | 11.39 | $22.12 | 13705 |
| 2022-09-06 | 10.63 | $21.98 | 10500 |
| 2022-09-02 | 9.92 | $22.18 | 11419 |
| 2022-09-01 | 9.41 | $22.36 | 17900 |
| 2022-08-31 | 8.89 | $22.47 | 8546 |
| 2022-08-30 | 8.88 | $22.38 | 11802 |
| 2022-08-29 | 8.85 | $22.58 | 6013 |
| 2022-08-26 | 9.30 | $22.72 | 8613 |
| 2022-08-25 | 9.54 | $22.98 | 11633 |
| 2022-08-24 | 9.57 | $22.58 | 3220 |
| 2022-08-23 | 9.80 | $22.56 | 4400 |
| 2022-08-22 | 10.00 | $22.44 | 15400 |
| 2022-08-19 | 10.08 | $22.59 | 18322 |
| 2022-08-18 | 10.41 | $22.84 | 18400 |
| 2022-08-17 | 10.77 | $22.91 | 9202 |
| 2022-08-16 | 10.86 | $22.91 | 9100 |
| 2022-08-15 | 10.87 | $22.96 | 9400 |
| 2022-08-12 | 10.88 | $22.95 | 25722 |
| 2022-08-11 | 10.89 | $22.83 | 9300 |
| 2022-08-10 | 10.72 | $22.64 | 8400 |
| 2022-08-09 | 11.20 | $22.49 | 69312 |
| 2022-08-08 | 11.58 | $22.49 | 5534 |
| 2022-08-05 | 12.11 | $22.46 | 6300 |
| 2022-08-04 | 12.65 | $22.46 | 9344 |
| 2022-08-03 | 13.18 | $22.35 | 6800 |
| 2022-08-02 | 13.46 | $22.18 | 8236 |
| 2022-08-01 | 13.60 | $22.26 | 3500 |
| 2022-07-29 | 13.99 | $22.42 | 4900 |
| 2022-07-28 | 14.45 | $22.56 | 12900 |
| 2022-07-27 | 15.05 | $22.54 | 10237 |
| 2022-07-26 | 15.62 | $22.14 | 26600 |
| 2022-07-25 | 15.88 | $22.30 | 13200 |
| 2022-07-22 | 16.26 | $22.22 | 11300 |
| 2022-07-21 | 16.66 | $22.53 | 30600 |
| 2022-07-20 | 17.27 | $22.25 | 10300 |
| 2022-07-19 | 17.54 | $22.29 | 5600 |
| 2022-07-18 | 17.83 | $22.01 | 36300 |
| 2022-07-15 | 18.04 | $21.83 | 5007 |
| 2022-07-14 | 17.63 | $21.76 | 4100 |
| 2022-07-13 | 17.11 | $21.88 | 7500 |
| 2022-07-12 | 16.56 | $21.91 | 12715 |
| 2022-07-11 | 16.16 | $21.97 | 5324 |
| 2022-07-08 | 15.82 | $22.49 | 7235 |
| 2022-07-07 | 15.94 | $22.56 | 9500 |
| 2022-07-06 | 16.22 | $22.12 | 15847 |
| 2022-07-05 | 15.86 | $22.24 | 25203 |
| 2022-07-01 | 15.48 | $22.34 | 15619 |
| 2022-06-30 | 15.31 | $22.39 | 4700 |
| 2022-06-29 | 15.16 | $22.57 | 13309 |
| 2022-06-28 | 15.32 | $22.61 | 9300 |
| 2022-06-27 | 15.58 | $22.68 | 24818 |
| 2022-06-24 | 15.69 | $22.65 | 98100 |
| 2022-06-23 | 15.74 | $22.50 | 8136 |
| 2022-06-22 | 15.64 | $22.39 | 5600 |
| 2022-06-21 | 15.43 | $22.76 | 9200 |
| 2022-06-17 | 15.56 | $22.41 | 9546 |
| 2022-06-16 | 15.38 | $22.27 | 9200 |
| 2022-06-15 | 15.04 | $22.96 | 13002 |
| 2022-06-14 | 15.12 | $22.76 | 12000 |
| 2022-06-13 | 14.88 | $22.44 | 3800 |
| 2022-06-10 | 14.46 | $23.16 | 3937 |
| 2022-06-09 | 14.74 | $23.23 | 9100 |
| 2022-06-08 | 15.11 | $23.76 | 3728 |
| 2022-06-07 | 15.69 | $23.61 | 5800 |
| 2022-06-06 | 16.47 | $23.50 | 21000 |
| 2022-06-03 | 17.34 | $23.33 | 4300 |
| 2022-06-02 | 17.97 | $23.65 | 6301 |
| 2022-06-01 | 18.77 | $23.24 | 11200 |
| 2022-05-31 | 19.50 | $23.42 | 19300 |
| 2022-05-27 | 20.53 | $23.10 | 17221 |
| 2022-05-26 | 20.95 | $23.01 | 13345 |
| 2022-05-25 | 21.28 | $22.61 | 10244 |
| 2022-05-24 | 21.12 | $22.47 | 127300 |
| 2022-05-23 | 20.94 | $22.93 | 6000 |
| 2022-05-20 | 21.26 | $22.83 | 3815 |
| 2022-05-19 | 21.59 | $22.70 | 9400 |
| 2022-05-18 | 21.68 | $22.51 | 64900 |
| 2022-05-17 | 21.78 | $22.96 | 18700 |
| 2022-05-16 | 22.17 | $22.55 | 14627 |
| 2022-05-13 | 21.95 | $22.60 | 10600 |
| 2022-05-12 | 21.71 | $22.00 | 31947 |
| 2022-05-11 | 20.76 | $22.15 | 102009 |
| 2022-05-10 | 20.00 | $22.30 | 17500 |
| 2022-05-09 | 19.19 | $22.22 | 12907 |
| 2022-05-06 | 18.36 | $22.73 | 10500 |
| 2022-05-05 | 17.79 | $23.01 | 8332 |
| 2022-05-04 | 17.42 | $23.76 | 71200 |
| 2022-05-03 | 17.38 | $23.55 | 13624 |
| 2022-05-02 | 17.51 | $23.49 | 5227 |
| 2022-04-29 | 17.44 | $23.45 | 6022 |
| 2022-04-28 | 17.59 | $23.41 | 9126 |
| 2022-04-27 | 17.04 | $23.08 | 16745 |
| 2022-04-26 | 16.16 | $22.80 | 14200 |
| 2022-04-25 | 15.15 | $23.16 | 21700 |
| 2022-04-22 | 14.18 | $23.32 | 17200 |
| 2022-04-21 | 13.42 | $23.39 | 8346 |
| 2022-04-20 | 12.69 | $23.81 | 9019 |
| 2022-04-19 | 12.30 | $23.93 | 24738 |
| 2022-04-18 | 11.81 | $24.01 | 29100 |
| 2022-04-14 | 11.45 | $24.08 | 65431 |
| 2022-04-13 | 11.23 | $24.29 | 11600 |
| 2022-04-12 | 11.10 | $24.00 | 10734 |
| 2022-04-11 | 10.90 | $24.11 | 7000 |
| 2022-04-08 | 10.82 | $24.46 | 24500 |
| 2022-04-07 | 11.04 | $24.44 | 13400 |
| 2022-04-06 | 11.18 | $24.60 | 23900 |
| 2022-04-05 | 11.52 | $24.82 | 20200 |
| 2022-04-04 | 12.11 | $25.23 | 40900 |
| 2022-04-01 | 12.53 | $24.86 | 8031 |
| 2022-03-31 | 13.13 | $24.45 | 16225 |
| 2022-03-30 | 13.44 | $24.82 | 23041 |
| 2022-03-29 | 14.14 | $24.97 | 18109 |
| 2022-03-28 | 14.80 | $24.67 | 9400 |
| 2022-03-25 | 15.41 | $24.55 | 15036 |
| 2022-03-24 | 15.97 | $24.79 | 41600 |
| 2022-03-23 | 16.72 | $24.67 | 12000 |
| 2022-03-22 | 17.52 | $24.81 | 15117 |
| 2022-03-21 | 18.41 | $24.44 | 10100 |
| 2022-03-18 | 19.11 | $24.82 | 10600 |
| 2022-03-17 | 19.86 | $24.44 | 18900 |
| 2022-03-16 | 20.27 | $24.57 | 4400 |
| 2022-03-15 | 20.70 | $22.90 | 23000 |
| 2022-03-14 | 19.51 | $22.90 | 13349 |
| 2022-03-11 | 18.42 | $23.44 | 16733 |
| 2022-03-10 | 17.59 | $23.90 | 36600 |
| 2022-03-09 | 16.93 | $24.27 | 18600 |
| 2022-03-08 | 16.38 | $23.80 | 7100 |
| 2022-03-07 | 15.23 | $23.76 | 249000 |
| 2022-03-04 | 14.07 | $24.53 | 19638 |
| 2022-03-03 | 13.25 | $24.92 | 15100 |
| 2022-03-02 | 12.76 | $25.33 | 8200 |
| 2022-03-01 | 12.40 | $25.20 | 11023 |
| 2022-02-28 | 11.63 | $25.55 | 5700 |
| 2022-02-25 | 10.88 | $25.56 | 15300 |
| 2022-02-24 | 10.12 | $25.20 | 22924 |
| 2022-02-23 | 8.92 | $25.55 | 13627 |
| 2022-02-22 | 8.46 | $25.85 | 17200 |
| 2022-02-18 | 8.25 | $26.25 | 14000 |
| 2022-02-17 | 8.46 | $26.54 | 7500 |
| 2022-02-16 | 8.77 | $26.84 | 3333 |
| 2022-02-15 | 8.84 | $26.69 | 6800 |
| 2022-02-14 | 9.18 | $26.20 | 9842 |
| 2022-02-11 | 9.30 | $26.36 | 3500 |
| 2022-02-10 | 9.62 | $26.72 | 8700 |
| 2022-02-09 | 9.86 | $26.80 | 10100 |
| 2022-02-08 | 10.17 | $26.44 | 9800 |
| 2022-02-07 | 10.43 | $26.20 | 10100 |
| 2022-02-04 | 10.54 | $26.28 | 11200 |
| 2022-02-03 | 10.65 | $26.16 | 16006 |
| 2022-02-02 | 10.86 | $26.52 | 12332 |
| 2022-02-01 | 11.34 | $26.53 | 4924 |
| 2022-01-31 | 11.75 | $26.44 | 8200 |
| 2022-01-28 | 12.09 | $25.68 | 7632 |
| 2022-01-27 | 11.48 | $25.55 | 7033 |
| 2022-01-26 | 10.96 | $25.78 | 18619 |
| 2022-01-25 | 10.61 | $26.05 | 15000 |
| 2022-01-24 | 10.33 | $26.06 | 10802 |
| 2022-01-21 | 9.95 | $26.43 | 5100 |
| 2022-01-20 | 10.47 | $26.77 | 9700 |
| 2022-01-19 | 10.58 | $26.65 | 4933 |
| 2022-01-18 | 11.13 | $26.58 | 7200 |
| 2022-01-14 | 11.60 | $27.01 | 7400 |
| 2022-01-13 | 11.82 | $27.01 | 1300 |
| 2022-01-12 | 11.86 | $27.39 | 7400 |
| 2022-01-11 | 11.69 | $26.98 | 7900 |
| 2022-01-10 | 11.95 | $26.48 | 13844 |
| 2022-01-07 | 12.26 | $26.50 | 5442 |
| 2022-01-06 | 12.68 | $26.32 | 7515 |
| 2022-01-05 | 12.92 | $26.17 | 9138 |
| 2022-01-04 | 13.16 | $26.55 | 10200 |
| 2022-01-03 | 13.79 | $26.68 | 48000 |
| 2021-12-31 | 14.27 | $26.48 | 5600 |
| 2021-12-30 | 14.64 | $26.56 | 5921 |
| 2021-12-29 | 15.04 | $26.29 | 9217 |
| 2021-12-28 | 14.93 | $26.37 | 6014 |
| 2021-12-27 | 14.98 | $26.46 | 9100 |
| 2021-12-23 | 15.04 | $26.41 | 10242 |
| 2021-12-22 | 15.27 | $26.31 | 10600 |
| 2021-12-21 | 15.31 | $26.20 | 10534 |
| 2021-12-20 | 15.14 | $25.81 | 11304 |
| 2021-12-17 | 14.40 | $26.20 | 15246 |
| 2021-12-16 | 14.11 | $26.58 | 10710 |
| 2021-12-15 | 14.32 | $26.48 | 4149 |
| 2021-12-14 | 14.15 | $26.62 | 17700 |
| 2021-12-13 | 14.20 | $26.63 | 8042 |
| 2021-12-10 | 14.42 | $27.04 | 6600 |
| 2021-12-09 | 15.17 | $27.01 | 4541 |
| 2021-12-08 | 15.91 | $27.10 | 7534 |
| 2021-12-07 | 16.73 | $27.01 | 3905 |
| 2021-12-06 | 17.48 | $26.65 | 4045 |
| 2021-12-03 | 17.63 | $26.46 | 5431 |
| 2021-12-02 | 17.49 | $26.79 | 17200 |
| 2021-12-01 | 17.71 | $26.46 | 10747 |
| 2021-11-30 | 17.95 | $26.36 | 6613 |
| 2021-11-29 | 17.36 | $26.50 | 11600 |
| 2021-11-26 | 16.92 | $26.43 | 2010 |
| 2021-11-24 | 16.45 | $27.17 | 2600 |
| 2021-11-23 | 17.05 | $27.23 | 10900 |
| 2021-11-22 | 17.78 | $27.25 | 5300 |
| 2021-11-19 | 18.72 | $27.36 | 6900 |
| 2021-11-18 | 19.51 | $27.40 | 8306 |
| 2021-11-17 | 20.42 | $27.68 | 7100 |
| 2021-11-16 | 20.72 | $27.79 | 119714 |
| 2021-11-15 | 20.93 | $27.82 | 2802 |
| 2021-11-12 | 20.81 | $27.92 | 2300 |
| 2021-11-11 | 20.72 | $27.83 | 3913 |
| 2021-11-10 | 20.68 | $27.44 | 7908 |
| 2021-11-09 | 21.00 | $27.43 | 13039 |
| 2021-11-08 | 21.55 | $27.52 | 9000 |
| 2021-11-05 | 22.03 | $27.31 | 4600 |
| 2021-11-04 | 22.73 | $27.38 | 34028 |
| 2021-11-03 | 23.43 | $27.46 | 30318 |
| 2021-11-02 | 24.16 | $27.35 | 14532 |
| 2021-11-01 | 25.03 | $27.62 | 8900 |
| 2021-10-29 | 25.79 | $27.37 | 3000 |
| 2021-10-28 | 26.86 | $27.67 | 3336 |
| 2021-10-27 | 27.51 | $27.76 | 12510 |
| 2021-10-26 | 27.97 | $27.88 | 7732 |
| 2021-10-25 | 28.28 | $28.04 | 24241 |
| 2021-10-22 | 28.36 | $27.99 | 3200 |
| 2021-10-21 | 28.43 | $27.99 | 12112 |
| 2021-10-20 | 28.51 | $28.20 | 7200 |
| 2021-10-19 | 28.38 | $28.21 | 14516 |
| 2021-10-18 | 28.30 | $27.91 | 9540 |
| 2021-10-15 | 28.42 | $27.93 | 9549 |
| 2021-10-14 | 28.58 | $27.72 | 8820 |
| 2021-10-13 | 28.86 | $27.58 | 5211 |
| 2021-10-12 | 29.33 | $27.32 | 2300 |
| 2021-10-11 | 29.98 | $27.38 | 4618 |
| 2021-10-08 | 30.60 | $27.48 | 6900 |
| 2021-10-07 | 31.36 | $27.30 | 17312 |
| 2021-10-06 | 32.18 | $26.79 | 4603 |
| 2021-10-05 | 33.60 | $26.95 | 5623 |
| 2021-10-04 | 34.83 | $26.63 | 6100 |
| 2021-10-01 | 36.40 | $27.03 | 7242 |
| 2021-09-30 | 37.84 | $27.18 | 15108 |
| 2021-09-29 | 39.00 | $26.86 | 8700 |
| 2021-09-28 | 40.30 | $27.11 | 11200 |
| 2021-09-27 | 41.50 | $27.37 | 15320 |
| 2021-09-24 | 42.49 | $27.19 | 4641 |
| 2021-09-23 | 43.61 | $27.40 | 28524 |
| 2021-09-22 | 44.62 | $27.29 | 7631 |
| 2021-09-21 | 45.71 | $26.94 | 6000 |
| 2021-09-20 | 47.09 | $26.76 | 25336 |
| 2021-09-17 | 48.59 | $27.48 | 11407 |
| 2021-09-16 | 49.24 | $27.53 | 9535 |
| 2021-09-15 | 49.96 | $27.79 | 7900 |
| 2021-09-14 | 50.49 | $27.80 | 4300 |
| 2021-09-13 | 50.86 | $28.04 | 8800 |
| 2021-09-10 | 51.08 | $27.94 | 3800 |
| 2021-09-09 | 51.30 | $28.01 | 8513 |
| 2021-09-08 | 51.57 | $28.05 | 3928 |
| 2021-09-07 | 51.77 | $28.42 | 7800 |
| 2021-09-03 | 51.59 | $28.23 | 4329 |
| 2021-09-02 | 51.48 | $28.06 | 3136 |
| 2021-09-01 | 51.36 | $28.22 | 5115 |
| 2021-08-31 | 51.16 | $27.93 | 12600 |
| 2021-08-30 | 51.04 | $27.59 | 4700 |
| 2021-08-27 | 51.01 | $27.56 | 13700 |
| 2021-08-26 | 51.00 | $27.31 | 9600 |
| 2021-08-25 | 51.02 | $27.55 | 21000 |
| 2021-08-24 | 50.95 | $27.59 | 13708 |
| 2021-08-23 | 50.87 | $26.99 | 4136 |
| 2021-08-20 | 50.92 | $26.67 | 8600 |
| 2021-08-19 | 51.04 | $26.73 | 12246 |
| 2021-08-18 | 51.17 | $27.10 | 7800 |
| 2021-08-17 | 50.92 | $27.05 | 8537 |
| 2021-08-16 | 50.69 | $27.51 | 8000 |
| 2021-08-13 | 50.15 | $27.66 | 6100 |
| 2021-08-12 | 49.47 | $27.77 | 4714 |
| 2021-08-11 | 48.64 | $27.97 | 10711 |
| 2021-08-10 | 47.63 | $27.98 | 5700 |
| 2021-08-09 | 46.57 | $27.96 | 3807 |
| 2021-08-06 | 45.46 | $27.79 | 4047 |
| 2021-08-05 | 44.31 | $27.97 | 10802 |
| 2021-08-04 | 43.05 | $28.02 | 87300 |
| 2021-08-03 | 41.65 | $27.93 | 19225 |
| 2021-08-02 | 40.19 | $27.85 | 270400 |
| 2021-07-30 | 38.63 | $27.60 | 8900 |
| 2021-07-29 | 37.02 | $27.87 | 8800 |
| 2021-07-28 | 35.17 | $27.74 | 10803 |
| 2021-07-27 | 33.24 | $27.04 | 9800 |
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