Is Dimensional - Emerging Markets High Profitability ETF (DEHP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - Emerging Markets High Profitability ETF (DEHP) research center and poll results.
AMEX : DEHP
Dimensional - Emerging Markets High Profitability ETF
$38.92 USD
-$0.57 (-1.44%)
- Volume
- 63.63K
- Average Volume
- 39.09K
- Market Capitalization
- $434.2M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.13
- Year Low
- $27.90
- 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
41.57
2026-07-17
Close Price
$38.80
Vol: 63700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.23
Average
26.60
Maximum
42.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.57 | $38.80 | 63700 |
| 2026-07-16 | 41.77 | $39.49 | 17347 |
| 2026-07-15 | 41.93 | $40.45 | 28000 |
| 2026-07-14 | 42.09 | $40.70 | 17802 |
| 2026-07-13 | 42.17 | $39.88 | 36400 |
| 2026-07-10 | 42.29 | $41.52 | 15034 |
| 2026-07-09 | 42.22 | $41.69 | 18241 |
| 2026-07-08 | 42.17 | $41.11 | 40400 |
| 2026-07-07 | 42.16 | $40.72 | 23339 |
| 2026-07-06 | 42.11 | $42.10 | 34133 |
| 2026-07-02 | 42.15 | $40.99 | 290103 |
| 2026-07-01 | 42.28 | $41.59 | 102218 |
| 2026-06-30 | 42.41 | $42.77 | 37118 |
| 2026-06-29 | 42.47 | $42.08 | 61511 |
| 2026-06-26 | 42.52 | $41.75 | 77700 |
| 2026-06-25 | 42.59 | $42.55 | 34037 |
| 2026-06-24 | 42.61 | $42.02 | 162800 |
| 2026-06-23 | 42.67 | $41.75 | 145000 |
| 2026-06-22 | 42.63 | $44.94 | 28339 |
| 2026-06-18 | 42.42 | $44.46 | 23300 |
| 2026-06-17 | 42.20 | $42.85 | 31000 |
| 2026-06-16 | 42.04 | $42.67 | 13600 |
| 2026-06-15 | 41.90 | $43.67 | 16634 |
| 2026-06-12 | 41.73 | $42.29 | 11900 |
| 2026-06-11 | 41.70 | $42.28 | 21510 |
| 2026-06-10 | 41.68 | $40.15 | 25600 |
| 2026-06-09 | 41.71 | $40.75 | 21001 |
| 2026-06-08 | 41.78 | $40.76 | 23047 |
| 2026-06-05 | 41.84 | $39.78 | 30422 |
| 2026-06-04 | 41.90 | $42.96 | 12000 |
| 2026-06-03 | 41.83 | $43.62 | 25130 |
| 2026-06-02 | 41.67 | $44.14 | 22347 |
| 2026-06-01 | 41.43 | $43.99 | 57600 |
| 2026-05-29 | 41.20 | $43.01 | 21000 |
| 2026-05-28 | 41.01 | $43.22 | 30100 |
| 2026-05-27 | 40.76 | $42.89 | 33422 |
| 2026-05-26 | 40.54 | $43.17 | 76500 |
| 2026-05-22 | 40.31 | $40.90 | 22616 |
| 2026-05-21 | 40.20 | $40.77 | 13400 |
| 2026-05-20 | 40.05 | $40.22 | 24700 |
| 2026-05-19 | 39.96 | $39.49 | 32306 |
| 2026-05-18 | 39.87 | $39.99 | 77200 |
| 2026-05-15 | 39.78 | $40.20 | 23110 |
| 2026-05-14 | 39.68 | $41.67 | 37625 |
| 2026-05-13 | 39.48 | $41.90 | 43638 |
| 2026-05-12 | 39.25 | $40.75 | 17911 |
| 2026-05-11 | 39.09 | $42.24 | 19100 |
| 2026-05-08 | 38.81 | $41.98 | 21034 |
| 2026-05-07 | 38.52 | $40.98 | 55500 |
| 2026-05-06 | 38.28 | $41.46 | 47800 |
| 2026-05-05 | 38.01 | $40.42 | 31100 |
| 2026-05-04 | 37.70 | $39.35 | 31000 |
| 2026-05-01 | 37.43 | $39.33 | 26842 |
| 2026-04-30 | 37.15 | $39.32 | 21200 |
| 2026-04-29 | 36.89 | $38.26 | 23625 |
| 2026-04-28 | 36.67 | $38.31 | 12911 |
| 2026-04-27 | 36.38 | $38.70 | 11523 |
| 2026-04-24 | 36.09 | $38.71 | 15600 |
| 2026-04-23 | 35.80 | $37.74 | 42632 |
| 2026-04-22 | 35.62 | $38.48 | 24140 |
| 2026-04-21 | 35.38 | $37.67 | 25100 |
| 2026-04-20 | 35.22 | $38.08 | 18028 |
| 2026-04-17 | 34.97 | $38.27 | 34000 |
| 2026-04-16 | 34.78 | $37.68 | 32815 |
| 2026-04-15 | 34.61 | $37.31 | 22933 |
| 2026-04-14 | 34.50 | $37.50 | 22000 |
| 2026-04-13 | 34.36 | $36.67 | 24119 |
| 2026-04-10 | 34.22 | $36.22 | 26731 |
| 2026-04-09 | 34.11 | $36.09 | 13100 |
| 2026-04-08 | 34.06 | $36.08 | 19217 |
| 2026-04-07 | 34.01 | $34.23 | 44047 |
| 2026-04-06 | 34.04 | $34.02 | 26116 |
| 2026-04-02 | 34.05 | $33.74 | 16220 |
| 2026-04-01 | 34.08 | $34.07 | 46919 |
| 2026-03-31 | 34.13 | $33.79 | 70245 |
| 2026-03-30 | 34.18 | $32.52 | 21200 |
| 2026-03-27 | 34.39 | $32.91 | 20300 |
| 2026-03-26 | 34.60 | $33.00 | 28700 |
| 2026-03-25 | 34.80 | $34.12 | 13020 |
| 2026-03-24 | 34.97 | $33.72 | 14130 |
| 2026-03-23 | 35.13 | $34.29 | 58647 |
| 2026-03-20 | 35.24 | $33.18 | 12900 |
| 2026-03-19 | 35.42 | $34.42 | 28800 |
| 2026-03-18 | 35.49 | $34.31 | 11400 |
| 2026-03-17 | 35.58 | $35.05 | 12500 |
| 2026-03-16 | 35.62 | $34.78 | 25706 |
| 2026-03-13 | 35.69 | $33.91 | 29223 |
| 2026-03-12 | 35.79 | $34.06 | 29926 |
| 2026-03-11 | 35.90 | $35.01 | 16300 |
| 2026-03-10 | 35.94 | $35.04 | 31529 |
| 2026-03-09 | 35.97 | $34.82 | 24233 |
| 2026-03-06 | 36.00 | $34.16 | 35731 |
| 2026-03-05 | 36.01 | $34.39 | 44100 |
| 2026-03-04 | 36.03 | $35.19 | 49911 |
| 2026-03-03 | 36.04 | $34.77 | 36900 |
| 2026-03-02 | 36.05 | $36.60 | 31241 |
| 2026-02-27 | 35.97 | $37.11 | 33400 |
| 2026-02-26 | 35.90 | $37.13 | 32200 |
| 2026-02-25 | 35.84 | $37.50 | 39100 |
| 2026-02-24 | 35.74 | $36.93 | 39800 |
| 2026-02-23 | 35.64 | $36.40 | 104404 |
| 2026-02-20 | 35.56 | $36.75 | 26111 |
| 2026-02-19 | 35.44 | $35.95 | 36525 |
| 2026-02-18 | 35.35 | $36.07 | 104100 |
| 2026-02-17 | 35.24 | $35.90 | 23317 |
| 2026-02-13 | 35.14 | $36.14 | 28232 |
| 2026-02-12 | 35.04 | $35.78 | 19635 |
| 2026-02-11 | 34.95 | $36.35 | 19300 |
| 2026-02-10 | 34.83 | $35.77 | 17534 |
| 2026-02-09 | 34.75 | $35.66 | 18336 |
| 2026-02-06 | 34.65 | $35.49 | 19300 |
| 2026-02-05 | 34.56 | $34.35 | 174342 |
| 2026-02-04 | 34.52 | $34.82 | 85043 |
| 2026-02-03 | 34.47 | $35.26 | 20500 |
| 2026-02-02 | 34.37 | $35.09 | 30030 |
| 2026-01-30 | 34.27 | $34.92 | 63315 |
| 2026-01-29 | 34.14 | $35.74 | 23600 |
| 2026-01-28 | 33.97 | $36.02 | 26100 |
| 2026-01-27 | 33.78 | $35.45 | 26546 |
| 2026-01-26 | 33.63 | $34.85 | 21100 |
| 2026-01-23 | 33.49 | $34.78 | 17400 |
| 2026-01-22 | 33.35 | $34.36 | 35135 |
| 2026-01-21 | 33.22 | $34.26 | 27600 |
| 2026-01-20 | 33.09 | $33.79 | 30500 |
| 2026-01-16 | 32.97 | $34.01 | 29834 |
| 2026-01-15 | 32.81 | $34.13 | 18748 |
| 2026-01-14 | 32.66 | $33.96 | 15447 |
| 2026-01-13 | 32.54 | $33.88 | 19900 |
| 2026-01-12 | 32.41 | $34.20 | 19139 |
| 2026-01-09 | 32.30 | $33.72 | 17931 |
| 2026-01-08 | 32.21 | $33.58 | 23600 |
| 2026-01-07 | 32.12 | $33.55 | 20700 |
| 2026-01-06 | 32.03 | $33.83 | 21500 |
| 2026-01-05 | 31.92 | $33.32 | 30714 |
| 2026-01-02 | 31.83 | $33.05 | 17119 |
| 2025-12-31 | 31.75 | $32.25 | 92049 |
| 2025-12-30 | 31.72 | $32.45 | 28200 |
| 2025-12-29 | 31.67 | $32.26 | 20700 |
| 2025-12-26 | 31.64 | $32.28 | 10300 |
| 2025-12-24 | 31.59 | $32.08 | 16500 |
| 2025-12-23 | 31.54 | $31.99 | 66800 |
| 2025-12-22 | 31.49 | $31.85 | 44900 |
| 2025-12-19 | 31.44 | $31.70 | 33140 |
| 2025-12-18 | 31.39 | $31.31 | 36800 |
| 2025-12-17 | 31.38 | $30.90 | 22100 |
| 2025-12-16 | 31.40 | $31.11 | 21827 |
| 2025-12-15 | 31.42 | $31.43 | 27000 |
| 2025-12-12 | 31.44 | $31.41 | 27330 |
| 2025-12-11 | 31.47 | $31.90 | 18820 |
| 2025-12-10 | 31.49 | $32.04 | 21727 |
| 2025-12-09 | 31.50 | $31.71 | 36200 |
| 2025-12-08 | 31.52 | $31.67 | 23200 |
| 2025-12-05 | 31.52 | $31.75 | 30200 |
| 2025-12-04 | 31.52 | $31.48 | 13749 |
| 2025-12-03 | 31.54 | $31.51 | 16206 |
| 2025-12-02 | 31.55 | $31.57 | 17318 |
| 2025-12-01 | 31.59 | $31.51 | 27500 |
| 2025-11-28 | 31.61 | $31.50 | 8200 |
| 2025-11-26 | 31.64 | $31.35 | 25200 |
| 2025-11-25 | 31.68 | $31.08 | 27123 |
| 2025-11-24 | 31.73 | $31.05 | 21100 |
| 2025-11-21 | 31.78 | $30.76 | 23600 |
| 2025-11-20 | 31.83 | $30.71 | 13000 |
| 2025-11-19 | 31.87 | $31.25 | 25841 |
| 2025-11-18 | 31.86 | $31.24 | 24400 |
| 2025-11-17 | 31.86 | $31.49 | 28400 |
| 2025-11-14 | 31.87 | $31.86 | 24500 |
| 2025-11-13 | 31.84 | $31.91 | 24700 |
| 2025-11-12 | 31.80 | $32.27 | 15100 |
| 2025-11-11 | 31.74 | $32.24 | 18600 |
| 2025-11-10 | 31.66 | $32.26 | 17948 |
| 2025-11-07 | 31.58 | $31.57 | 16000 |
| 2025-11-06 | 31.50 | $31.75 | 15700 |
| 2025-11-05 | 31.47 | $31.99 | 16849 |
| 2025-11-04 | 31.44 | $31.69 | 18900 |
| 2025-11-03 | 31.41 | $32.27 | 14109 |
| 2025-10-31 | 31.36 | $31.99 | 15900 |
| 2025-10-30 | 31.31 | $32.00 | 21600 |
| 2025-10-29 | 31.26 | $32.21 | 22800 |
| 2025-10-28 | 31.19 | $32.01 | 27148 |
| 2025-10-27 | 31.12 | $32.07 | 42300 |
| 2025-10-24 | 31.03 | $31.75 | 13700 |
| 2025-10-23 | 30.95 | $31.55 | 14296 |
| 2025-10-22 | 30.88 | $31.17 | 15244 |
| 2025-10-21 | 30.84 | $31.23 | 23731 |
| 2025-10-20 | 30.81 | $31.62 | 20204 |
| 2025-10-17 | 30.77 | $31.16 | 15300 |
| 2025-10-16 | 30.75 | $31.24 | 24147 |
| 2025-10-15 | 30.73 | $31.06 | 15704 |
| 2025-10-14 | 30.72 | $30.52 | 10635 |
| 2025-10-13 | 30.74 | $30.80 | 13204 |
| 2025-10-10 | 30.73 | $30.00 | 25619 |
| 2025-10-09 | 30.75 | $31.12 | 19230 |
| 2025-10-08 | 30.71 | $31.29 | 28625 |
| 2025-10-07 | 30.65 | $31.07 | 14126 |
| 2025-10-06 | 30.58 | $31.26 | 12725 |
| 2025-10-03 | 30.50 | $31.07 | 24907 |
| 2025-10-02 | 30.42 | $31.02 | 47700 |
| 2025-10-01 | 30.32 | $30.83 | 17549 |
| 2025-09-30 | 30.23 | $30.54 | 17104 |
| 2025-09-29 | 30.16 | $30.35 | 29400 |
| 2025-09-26 | 30.10 | $30.10 | 41500 |
| 2025-09-25 | 30.07 | $30.22 | 42900 |
| 2025-09-24 | 30.02 | $30.35 | 72500 |
| 2025-09-23 | 29.98 | $30.57 | 22600 |
| 2025-09-22 | 29.93 | $30.91 | 29800 |
| 2025-09-19 | 29.86 | $30.74 | 13914 |
| 2025-09-18 | 29.77 | $30.86 | 20300 |
| 2025-09-17 | 29.67 | $30.86 | 12103 |
| 2025-09-16 | 29.58 | $30.77 | 15100 |
| 2025-09-15 | 29.50 | $30.57 | 20800 |
| 2025-09-12 | 29.43 | $30.42 | 9900 |
| 2025-09-11 | 29.36 | $30.40 | 13517 |
| 2025-09-10 | 29.31 | $30.01 | 9400 |
| 2025-09-09 | 29.26 | $29.84 | 9900 |
| 2025-09-08 | 29.20 | $29.60 | 27300 |
| 2025-09-05 | 29.16 | $29.39 | 25136 |
| 2025-09-04 | 29.14 | $29.05 | 27100 |
| 2025-09-03 | 29.11 | $29.14 | 34900 |
| 2025-09-02 | 29.08 | $29.11 | 19436 |
| 2025-08-29 | 29.04 | $29.16 | 14200 |
| 2025-08-28 | 28.99 | $29.37 | 17735 |
| 2025-08-27 | 28.93 | $29.32 | 14700 |
| 2025-08-26 | 28.88 | $29.48 | 32939 |
| 2025-08-25 | 28.83 | $29.50 | 9500 |
| 2025-08-22 | 28.77 | $29.52 | 15235 |
| 2025-08-21 | 28.73 | $28.96 | 20217 |
| 2025-08-20 | 28.72 | $28.99 | 15700 |
| 2025-08-19 | 28.72 | $29.01 | 33100 |
| 2025-08-18 | 28.70 | $29.24 | 16912 |
| 2025-08-15 | 28.67 | $29.08 | 22643 |
| 2025-08-14 | 28.63 | $29.00 | 68830 |
| 2025-08-13 | 28.60 | $29.41 | 17700 |
| 2025-08-12 | 28.54 | $28.97 | 18045 |
| 2025-08-11 | 28.50 | $28.75 | 13344 |
| 2025-08-08 | 28.46 | $28.80 | 18334 |
| 2025-08-07 | 28.42 | $28.84 | 19832 |
| 2025-08-06 | 28.38 | $28.58 | 14924 |
| 2025-08-05 | 28.35 | $28.48 | 45600 |
| 2025-08-04 | 28.33 | $28.35 | 23301 |
| 2025-08-01 | 28.30 | $28.05 | 17116 |
| 2025-07-31 | 28.32 | $28.20 | 33942 |
| 2025-07-30 | 28.31 | $28.31 | 23219 |
| 2025-07-29 | 28.30 | $28.53 | 23944 |
| 2025-07-28 | 28.27 | $28.42 | 29920 |
| 2025-07-25 | 28.24 | $28.64 | 20000 |
| 2025-07-24 | 28.21 | $28.76 | 26439 |
| 2025-07-23 | 28.16 | $28.98 | 58717 |
| 2025-07-22 | 28.09 | $28.58 | 399400 |
| 2025-07-21 | 28.03 | $28.60 | 40503 |
| 2025-07-18 | 27.95 | $28.36 | 11528 |
| 2025-07-17 | 27.90 | $28.35 | 36100 |
| 2025-07-16 | 27.85 | $28.26 | 31525 |
| 2025-07-15 | 27.81 | $28.17 | 31900 |
| 2025-07-14 | 27.77 | $27.96 | 12200 |
| 2025-07-11 | 27.76 | $27.97 | 25826 |
| 2025-07-10 | 27.74 | $28.08 | 10308 |
| 2025-07-09 | 27.72 | $27.98 | 21600 |
| 2025-07-08 | 27.69 | $28.01 | 25400 |
| 2025-07-07 | 27.65 | $27.85 | 37000 |
| 2025-07-03 | 27.61 | $28.29 | 31000 |
| 2025-07-02 | 27.54 | $28.11 | 22146 |
| 2025-07-01 | 27.46 | $28.01 | 28818 |
| 2025-06-30 | 27.39 | $28.00 | 46800 |
| 2025-06-27 | 27.30 | $27.93 | 19319 |
| 2025-06-26 | 27.24 | $27.91 | 40400 |
| 2025-06-25 | 27.17 | $27.73 | 25000 |
| 2025-06-24 | 27.12 | $27.65 | 20300 |
| 2025-06-23 | 27.08 | $27.34 | 14606 |
| 2025-06-20 | 27.04 | $27.08 | 21715 |
| 2025-06-18 | 27.03 | $27.27 | 17626 |
| 2025-06-17 | 27.00 | $27.31 | 18207 |
| 2025-06-16 | 26.97 | $27.58 | 26100 |
| 2025-06-13 | 26.93 | $27.34 | 18100 |
| 2025-06-12 | 26.90 | $27.70 | 41418 |
| 2025-06-11 | 26.85 | $27.72 | 18200 |
| 2025-06-10 | 26.80 | $27.58 | 16626 |
| 2025-06-09 | 26.75 | $27.40 | 20548 |
| 2025-06-06 | 26.68 | $27.14 | 17809 |
| 2025-06-05 | 26.61 | $27.08 | 51348 |
| 2025-06-04 | 26.55 | $26.83 | 22449 |
| 2025-06-03 | 26.51 | $26.65 | 37733 |
| 2025-06-02 | 26.50 | $26.54 | 14712 |
| 2025-05-30 | 26.47 | $26.30 | 23800 |
| 2025-05-29 | 26.41 | $26.67 | 23000 |
| 2025-05-28 | 26.34 | $26.56 | 29200 |
| 2025-05-27 | 26.27 | $26.63 | 17917 |
| 2025-05-23 | 26.19 | $26.82 | 38305 |
| 2025-05-22 | 26.10 | $26.62 | 13000 |
| 2025-05-21 | 26.03 | $26.80 | 12000 |
| 2025-05-20 | 25.93 | $26.71 | 9104 |
| 2025-05-19 | 25.82 | $26.77 | 22926 |
| 2025-05-16 | 25.70 | $26.73 | 11600 |
| 2025-05-15 | 25.58 | $26.70 | 18700 |
| 2025-05-14 | 25.45 | $26.76 | 11700 |
| 2025-05-13 | 25.33 | $26.63 | 15531 |
| 2025-05-12 | 25.21 | $26.57 | 32630 |
| 2025-05-09 | 25.09 | $26.01 | 26733 |
| 2025-05-08 | 24.96 | $25.81 | 29749 |
| 2025-05-07 | 24.86 | $25.82 | 28800 |
| 2025-05-06 | 24.68 | $26.18 | 27135 |
| 2025-05-05 | 24.50 | $26.28 | 35137 |
| 2025-05-02 | 24.36 | $25.99 | 24725 |
| 2025-05-01 | 24.30 | $25.14 | 22500 |
| 2025-04-30 | 24.31 | $25.22 | 21400 |
| 2025-04-29 | 24.33 | $25.17 | 25100 |
| 2025-04-28 | 24.33 | $25.03 | 36714 |
| 2025-04-25 | 24.34 | $25.07 | 15842 |
| 2025-04-24 | 24.38 | $25.12 | 65843 |
| 2025-04-23 | 24.41 | $24.88 | 36417 |
| 2025-04-22 | 24.46 | $24.61 | 37949 |
| 2025-04-21 | 24.52 | $24.27 | 56100 |
| 2025-04-17 | 24.60 | $24.27 | 39300 |
| 2025-04-16 | 24.68 | $24.14 | 22600 |
| 2025-04-15 | 24.78 | $24.36 | 38935 |
| 2025-04-14 | 24.87 | $24.34 | 31414 |
| 2025-04-11 | 24.96 | $24.18 | 25113 |
| 2025-04-10 | 25.05 | $23.39 | 44600 |
| 2025-04-09 | 25.15 | $23.75 | 84301 |
| 2025-04-08 | 25.24 | $22.25 | 79900 |
| 2025-04-07 | 25.40 | $22.59 | 85000 |
| 2025-04-04 | 25.53 | $23.42 | 86622 |
| 2025-04-03 | 25.65 | $24.80 | 36420 |
| 2025-04-02 | 25.69 | $25.43 | 35311 |
| 2025-04-01 | 25.70 | $25.45 | 54200 |
| 2025-03-31 | 25.68 | $25.22 | 44710 |
| 2025-03-28 | 25.66 | $25.35 | 26500 |
| 2025-03-27 | 25.64 | $25.81 | 73200 |
| 2025-03-26 | 25.62 | $25.68 | 41730 |
| 2025-03-25 | 25.63 | $25.83 | 42145 |
| 2025-03-24 | 25.62 | $25.94 | 38445 |
| 2025-03-21 | 25.61 | $25.76 | 32149 |
| 2025-03-20 | 25.63 | $25.92 | 18202 |
| 2025-03-19 | 25.64 | $26.11 | 20203 |
| 2025-03-18 | 25.63 | $26.08 | 41217 |
| 2025-03-17 | 25.63 | $26.20 | 31210 |
| 2025-03-14 | 25.62 | $25.94 | 23202 |
| 2025-03-13 | 25.61 | $25.44 | 27230 |
| 2025-03-12 | 25.62 | $25.59 | 44913 |
| 2025-03-11 | 25.61 | $25.41 | 31000 |
| 2025-03-10 | 25.62 | $25.21 | 24700 |
| 2025-03-07 | 25.63 | $25.82 | 44200 |
| 2025-03-06 | 25.61 | $25.60 | 31930 |
| 2025-03-05 | 25.59 | $25.69 | 35640 |
| 2025-03-04 | 25.57 | $25.07 | 48500 |
| 2025-03-03 | 25.56 | $24.77 | 20100 |
| 2025-02-28 | 25.58 | $24.94 | 48644 |
| 2025-02-27 | 25.60 | $25.32 | 23000 |
| 2025-02-26 | 25.58 | $25.89 | 12500 |
| 2025-02-25 | 25.54 | $25.70 | 33224 |
| 2025-02-24 | 25.50 | $25.75 | 40620 |
| 2025-02-21 | 25.48 | $26.10 | 25700 |
| 2025-02-20 | 25.44 | $26.16 | 17548 |
| 2025-02-19 | 25.39 | $26.00 | 25831 |
| 2025-02-18 | 25.35 | $26.06 | 24800 |
| 2025-02-14 | 25.29 | $25.94 | 18318 |
| 2025-02-13 | 25.23 | $25.77 | 37318 |
| 2025-02-12 | 25.18 | $25.58 | 20400 |
| 2025-02-11 | 25.13 | $25.50 | 21734 |
| 2025-02-10 | 25.07 | $25.60 | 40200 |
| 2025-02-07 | 25.01 | $25.38 | 17100 |
| 2025-02-06 | 24.98 | $25.37 | 18830 |
| 2025-02-05 | 24.95 | $25.23 | 23500 |
| 2025-02-04 | 24.94 | $25.34 | 23915 |
| 2025-02-03 | 24.92 | $24.88 | 14200 |
| 2025-01-31 | 24.92 | $25.09 | 48600 |
| 2025-01-30 | 24.90 | $25.30 | 59000 |
| 2025-01-29 | 24.88 | $25.00 | 23307 |
| 2025-01-28 | 24.88 | $25.06 | 26720 |
| 2025-01-27 | 24.88 | $24.88 | 23934 |
| 2025-01-24 | 24.90 | $25.42 | 46500 |
| 2025-01-23 | 24.88 | $25.22 | 13800 |
| 2025-01-22 | 24.88 | $25.18 | 29948 |
| 2025-01-21 | 24.87 | $25.15 | 31904 |
| 2025-01-17 | 24.85 | $24.98 | 17542 |
| 2025-01-16 | 24.87 | $24.73 | 34704 |
| 2025-01-15 | 24.91 | $24.73 | 235600 |
| 2025-01-14 | 24.96 | $24.56 | 26335 |
| 2025-01-13 | 25.01 | $24.27 | 126847 |
| 2025-01-10 | 25.09 | $24.41 | 59600 |
| 2025-01-08 | 25.15 | $24.74 | 73200 |
| 2025-01-07 | 25.22 | $24.88 | 36331 |
| 2025-01-06 | 25.25 | $24.99 | 44721 |
| 2025-01-03 | 25.28 | $24.96 | 14700 |
| 2025-01-02 | 25.30 | $24.77 | 38900 |
| 2024-12-31 | 25.33 | $24.74 | 32800 |
| 2024-12-30 | 25.37 | $24.83 | 41100 |
| 2024-12-27 | 25.39 | $25.06 | 29600 |
| 2024-12-26 | 25.39 | $25.13 | 24222 |
| 2024-12-24 | 25.39 | $25.18 | 14515 |
| 2024-12-23 | 25.39 | $25.16 | 50100 |
| 2024-12-20 | 25.40 | $25.07 | 38916 |
| 2024-12-19 | 25.41 | $25.05 | 33112 |
| 2024-12-18 | 25.42 | $24.77 | 20300 |
| 2024-12-17 | 25.45 | $25.39 | 39700 |
| 2024-12-16 | 25.44 | $25.55 | 23200 |
| 2024-12-13 | 25.42 | $25.65 | 20700 |
| 2024-12-12 | 25.39 | $25.65 | 25400 |
| 2024-12-11 | 25.36 | $25.78 | 18607 |
| 2024-12-10 | 25.34 | $25.65 | 19500 |
| 2024-12-09 | 25.34 | $26.08 | 26600 |
| 2024-12-06 | 25.34 | $25.55 | 31800 |
| 2024-12-05 | 25.40 | $25.60 | 21047 |
| 2024-12-04 | 25.42 | $25.43 | 30300 |
| 2024-12-03 | 25.46 | $25.37 | 33800 |
| 2024-12-02 | 25.48 | $25.35 | 36300 |
| 2024-11-29 | 25.51 | $25.23 | 13700 |
| 2024-11-27 | 25.53 | $25.14 | 186400 |
| 2024-11-26 | 25.57 | $25.12 | 52000 |
| 2024-11-25 | 25.62 | $25.28 | 26646 |
| 2024-11-22 | 25.67 | $25.29 | 16300 |
| 2024-11-21 | 25.72 | $25.20 | 10500 |
| 2024-11-20 | 25.77 | $25.28 | 27000 |
| 2024-11-19 | 25.83 | $25.37 | 18900 |
| 2024-11-18 | 25.89 | $25.26 | 9548 |
| 2024-11-15 | 25.95 | $25.06 | 14048 |
| 2024-11-14 | 26.04 | $25.03 | 35900 |
| 2024-11-13 | 26.11 | $25.21 | 31033 |
| 2024-11-12 | 26.18 | $25.32 | 31904 |
| 2024-11-11 | 26.23 | $25.71 | 7900 |
| 2024-11-08 | 26.29 | $26.02 | 25042 |
| 2024-11-07 | 26.34 | $26.63 | 11000 |
| 2024-11-06 | 26.35 | $26.01 | 13100 |
| 2024-11-05 | 26.39 | $26.26 | 8500 |
| 2024-11-04 | 26.42 | $25.91 | 14600 |
| 2024-11-01 | 26.51 | $25.81 | 12930 |
| 2024-10-31 | 26.59 | $25.69 | 18800 |
| 2024-10-30 | 26.66 | $25.91 | 24636 |
| 2024-10-29 | 26.74 | $26.16 | 10806 |
| 2024-10-28 | 26.78 | $26.28 | 12217 |
| 2024-10-25 | 26.81 | $26.28 | 15633 |
| 2024-10-24 | 26.86 | $26.29 | 17448 |
| 2024-10-23 | 26.91 | $26.32 | 10900 |
| 2024-10-22 | 26.91 | $26.57 | 11600 |
| 2024-10-21 | 26.92 | $26.59 | 16134 |
| 2024-10-18 | 26.88 | $26.74 | 10430 |
| 2024-10-17 | 26.82 | $26.55 | 10700 |
| 2024-10-16 | 26.78 | $26.59 | 34805 |
| 2024-10-15 | 26.71 | $26.35 | 16529 |
| 2024-10-14 | 26.66 | $26.90 | 11127 |
| 2024-10-11 | 26.59 | $27.01 | 17400 |
| 2024-10-10 | 26.51 | $26.84 | 36100 |
| 2024-10-09 | 26.44 | $26.80 | 14300 |
| 2024-10-08 | 26.36 | $26.90 | 10645 |
| 2024-10-07 | 26.27 | $27.68 | 9221 |
| 2024-10-04 | 26.14 | $27.35 | 15144 |
| 2024-10-03 | 26.02 | $27.11 | 44833 |
| 2024-10-02 | 25.93 | $27.45 | 27128 |
| 2024-10-01 | 25.83 | $27.07 | 31000 |
| 2024-09-30 | 25.74 | $26.87 | 26418 |
| 2024-09-27 | 25.70 | $27.24 | 23320 |
| 2024-09-26 | 25.63 | $27.33 | 9638 |
| 2024-09-25 | 25.55 | $26.29 | 20700 |
| 2024-09-24 | 25.54 | $26.66 | 39822 |
| 2024-09-23 | 25.51 | $25.80 | 13636 |
| 2024-09-20 | 25.53 | $25.60 | 32300 |
| 2024-09-19 | 25.55 | $25.68 | 62500 |
| 2024-09-18 | 25.57 | $25.21 | 21300 |
| 2024-09-17 | 25.62 | $25.32 | 23946 |
| 2024-09-16 | 25.68 | $25.54 | 19500 |
| 2024-09-13 | 25.71 | $25.48 | 11900 |
| 2024-09-12 | 25.73 | $25.41 | 21749 |
| 2024-09-11 | 25.73 | $25.19 | 35944 |
| 2024-09-10 | 25.76 | $25.05 | 40900 |
| 2024-09-09 | 25.78 | $25.12 | 25700 |
| 2024-09-06 | 25.79 | $24.91 | 45500 |
| 2024-09-05 | 25.80 | $25.42 | 28000 |
| 2024-09-04 | 25.76 | $25.37 | 114606 |
| 2024-09-03 | 25.71 | $25.38 | 26500 |
| 2024-08-30 | 25.65 | $25.96 | 14341 |
| 2024-08-29 | 25.60 | $25.86 | 47100 |
| 2024-08-28 | 25.58 | $25.84 | 11209 |
| 2024-08-27 | 25.59 | $26.01 | 19100 |
| 2024-08-26 | 25.55 | $25.96 | 24829 |
| 2024-08-23 | 25.53 | $26.29 | 8300 |
| 2024-08-22 | 25.49 | $25.92 | 15202 |
| 2024-08-21 | 25.46 | $26.25 | 28830 |
| 2024-08-20 | 25.42 | $26.17 | 39242 |
| 2024-08-19 | 25.41 | $26.40 | 23300 |
| 2024-08-16 | 25.39 | $26.15 | 12600 |
| 2024-08-15 | 25.38 | $25.84 | 30900 |
| 2024-08-14 | 25.39 | $25.59 | 13000 |
| 2024-08-13 | 25.43 | $25.72 | 11145 |
| 2024-08-12 | 25.49 | $25.43 | 14847 |
| 2024-08-09 | 25.55 | $25.30 | 17000 |
| 2024-08-08 | 25.63 | $25.15 | 15400 |
| 2024-08-07 | 25.72 | $24.60 | 19100 |
| 2024-08-06 | 25.83 | $24.35 | 17300 |
| 2024-08-05 | 25.94 | $24.27 | 58449 |
| 2024-08-02 | 26.06 | $24.99 | 30915 |
| 2024-08-01 | 26.13 | $25.44 | 22500 |
| 2024-07-31 | 26.18 | $25.91 | 16307 |
| 2024-07-30 | 26.19 | $25.28 | 9300 |
| 2024-07-29 | 26.23 | $25.46 | 10416 |
| 2024-07-26 | 26.26 | $25.64 | 15335 |
| 2024-07-25 | 26.27 | $25.30 | 22100 |
| 2024-07-24 | 26.30 | $25.49 | 47305 |
| 2024-07-23 | 26.32 | $25.86 | 15900 |
| 2024-07-22 | 26.33 | $26.04 | 24500 |
| 2024-07-19 | 26.33 | $25.90 | 13109 |
| 2024-07-18 | 26.34 | $26.17 | 29500 |
| 2024-07-17 | 26.34 | $26.35 | 31000 |
| 2024-07-16 | 26.33 | $26.81 | 18735 |
| 2024-07-15 | 26.29 | $26.69 | 31300 |
| 2024-07-12 | 26.25 | $26.94 | 20940 |
| 2024-07-11 | 26.20 | $26.88 | 28431 |
| 2024-07-10 | 26.15 | $26.76 | 21043 |
| 2024-07-09 | 26.10 | $26.67 | 24518 |
| 2024-07-08 | 26.04 | $26.54 | 12800 |
| 2024-07-05 | 26.01 | $26.54 | 10345 |
| 2024-07-03 | 25.97 | $26.38 | 13826 |
| 2024-07-02 | 25.92 | $26.16 | 18600 |
| 2024-07-01 | 25.90 | $26.03 | 29744 |
| 2024-06-28 | 25.87 | $26.02 | 37231 |
| 2024-06-27 | 25.85 | $25.89 | 38741 |
| 2024-06-26 | 25.84 | $25.88 | 12500 |
| 2024-06-25 | 25.85 | $25.89 | 136000 |
| 2024-06-24 | 25.85 | $26.00 | 19544 |
| 2024-06-21 | 25.85 | $26.03 | 40107 |
| 2024-06-20 | 25.84 | $26.13 | 35500 |
| 2024-06-18 | 25.83 | $26.15 | 15600 |
| 2024-06-17 | 25.83 | $26.16 | 192300 |
| 2024-06-14 | 25.83 | $25.99 | 14112 |
| 2024-06-13 | 25.83 | $25.96 | 74800 |
| 2024-06-12 | 25.83 | $26.01 | 16500 |
| 2024-06-11 | 25.82 | $25.71 | 89300 |
| 2024-06-10 | 25.81 | $25.79 | 16000 |
| 2024-06-07 | 25.80 | $25.61 | 28100 |
| 2024-06-06 | 25.79 | $25.89 | 70100 |
| 2024-06-05 | 25.77 | $25.75 | 47300 |
| 2024-06-04 | 25.75 | $25.35 | 21300 |
| 2024-06-03 | 25.75 | $25.72 | 16749 |
| 2024-05-31 | 25.74 | $25.41 | 28900 |
| 2024-05-30 | 25.73 | $25.66 | 135000 |
| 2024-05-29 | 25.68 | $25.73 | 17400 |
| 2024-05-28 | 25.63 | $26.03 | 18800 |
| 2024-05-24 | 25.58 | $25.97 | 12413 |
| 2024-05-23 | 25.52 | $25.88 | 25200 |
| 2024-05-22 | 25.46 | $25.97 | 25113 |
| 2024-05-21 | 25.39 | $25.95 | 37909 |
| 2024-05-20 | 25.31 | $26.13 | 33231 |
| 2024-05-17 | 25.21 | $26.13 | 34900 |
| 2024-05-16 | 25.11 | $25.99 | 39349 |
| 2024-05-15 | 25.01 | $25.98 | 10800 |
| 2024-05-14 | 24.92 | $25.72 | 15714 |
| 2024-05-13 | 24.85 | $25.57 | 24100 |
| 2024-05-10 | 24.80 | $25.47 | 18634 |
| 2024-05-09 | 24.76 | $25.48 | 17700 |
| 2024-05-08 | 24.74 | $25.41 | 67412 |
| 2024-05-07 | 24.72 | $25.38 | 17200 |
| 2024-05-06 | 24.71 | $25.49 | 14538 |
| 2024-05-03 | 24.69 | $25.41 | 9700 |
| 2024-05-02 | 24.67 | $25.26 | 7900 |
| 2024-05-01 | 24.66 | $24.66 | 27100 |
| 2024-04-30 | 24.68 | $24.71 | 18100 |
| 2024-04-29 | 24.69 | $25.02 | 29246 |
| 2024-04-26 | 24.68 | $24.86 | 15216 |
| 2024-04-25 | 24.68 | $24.58 | 14600 |
| 2024-04-24 | 24.69 | $24.50 | 61020 |
| 2024-04-23 | 24.70 | $24.36 | 14536 |
| 2024-04-22 | 24.72 | $24.21 | 464700 |
| 2024-04-19 | 24.74 | $24.04 | 530033 |
| 2024-04-18 | 24.78 | $24.09 | 1.0M |
| 2024-04-17 | 24.82 | $24.20 | 32733 |
| 2024-04-16 | 24.84 | $24.25 | 14236 |
| 2024-04-15 | 24.86 | $24.54 | 20500 |
| 2024-04-12 | 24.86 | $24.69 | 17400 |
| 2024-04-11 | 24.86 | $25.17 | 23227 |
| 2024-04-10 | 24.85 | $24.91 | 13237 |
| 2024-04-09 | 24.85 | $25.25 | 16914 |
| 2024-04-08 | 24.82 | $25.12 | 21300 |
| 2024-04-05 | 24.80 | $25.03 | 17800 |
| 2024-04-04 | 24.79 | $24.99 | 11900 |
| 2024-04-03 | 24.77 | $25.07 | 24839 |
| 2024-04-02 | 24.74 | $24.99 | 28800 |
| 2024-04-01 | 24.71 | $24.84 | 31000 |
| 2024-03-28 | 24.69 | $24.82 | 29900 |
| 2024-03-27 | 24.66 | $24.78 | 9900 |
| 2024-03-26 | 24.62 | $24.68 | 22130 |
| 2024-03-25 | 24.61 | $24.70 | 58543 |
| 2024-03-22 | 24.59 | $24.71 | 16000 |
| 2024-03-21 | 24.58 | $24.81 | 13900 |
| 2024-03-20 | 24.56 | $24.81 | 15200 |
| 2024-03-19 | 24.53 | $24.54 | 12800 |
| 2024-03-18 | 24.52 | $24.69 | 5200 |
| 2024-03-15 | 24.49 | $24.61 | 8000 |
| 2024-03-14 | 24.47 | $24.76 | 6800 |
| 2024-03-13 | 24.43 | $24.80 | 44347 |
| 2024-03-12 | 24.37 | $24.95 | 27100 |
| 2024-03-11 | 24.33 | $24.70 | 25749 |
| 2024-03-08 | 24.29 | $24.71 | 39100 |
| 2024-03-07 | 24.25 | $24.87 | 39230 |
| 2024-03-06 | 24.20 | $24.65 | 59800 |
| 2024-03-05 | 24.17 | $24.29 | 19806 |
| 2024-03-04 | 24.12 | $24.48 | 33436 |
| 2024-03-01 | 24.07 | $24.46 | 53800 |
| 2024-02-29 | 24.02 | $24.17 | 32535 |
| 2024-02-28 | 23.97 | $24.08 | 22400 |
| 2024-02-27 | 23.93 | $24.38 | 49247 |
| 2024-02-26 | 23.89 | $24.38 | 12109 |
| 2024-02-23 | 23.85 | $24.46 | 11700 |
| 2024-02-22 | 23.81 | $24.49 | 40300 |
| 2024-02-21 | 23.76 | $24.22 | 79300 |
| 2024-02-20 | 23.72 | $24.20 | 25218 |
| 2024-02-16 | 23.67 | $24.19 | 9300 |
| 2024-02-15 | 23.63 | $24.07 | 18044 |
| 2024-02-14 | 23.58 | $23.96 | 17200 |
| 2024-02-13 | 23.53 | $23.66 | 19232 |
| 2024-02-12 | 23.51 | $24.13 | 17600 |
| 2024-02-09 | 23.49 | $23.95 | 12842 |
| 2024-02-08 | 23.47 | $23.88 | 106700 |
| 2024-02-07 | 23.46 | $23.96 | 31709 |
| 2024-02-06 | 23.44 | $23.93 | 17027 |
| 2024-02-05 | 23.43 | $23.38 | 28000 |
| 2024-02-02 | 23.45 | $23.39 | 79200 |
| 2024-02-01 | 23.47 | $23.45 | 31220 |
| 2024-01-31 | 23.49 | $23.24 | 38244 |
| 2024-01-30 | 23.53 | $23.36 | 14400 |
| 2024-01-29 | 23.57 | $23.53 | 13517 |
| 2024-01-26 | 23.61 | $23.58 | 16444 |
| 2024-01-25 | 23.63 | $23.57 | 9149 |
| 2024-01-24 | 23.65 | $23.57 | 48500 |
| 2024-01-23 | 23.66 | $23.32 | 24500 |
| 2024-01-22 | 23.69 | $23.23 | 33200 |
| 2024-01-19 | 23.70 | $23.36 | 16307 |
| 2024-01-18 | 23.72 | $23.13 | 24200 |
| 2024-01-17 | 23.75 | $22.89 | 14540 |
| 2024-01-16 | 23.79 | $23.27 | 42309 |
| 2024-01-12 | 23.82 | $23.74 | 19535 |
| 2024-01-11 | 23.82 | $23.66 | 20829 |
| 2024-01-10 | 23.80 | $23.57 | 107405 |
| 2024-01-09 | 23.79 | $23.55 | 20600 |
| 2024-01-08 | 23.77 | $23.87 | 13541 |
| 2024-01-05 | 23.74 | $23.77 | 54400 |
| 2024-01-04 | 23.72 | $23.72 | 67100 |
| 2024-01-03 | 23.69 | $23.83 | 14700 |
| 2024-01-02 | 23.67 | $23.99 | 10719 |
| 2023-12-29 | 23.65 | $24.25 | 23600 |
| 2023-12-28 | 23.62 | $24.23 | 34000 |
| 2023-12-27 | 23.59 | $24.09 | 19009 |
| 2023-12-26 | 23.56 | $24.02 | 29100 |
| 2023-12-22 | 23.53 | $23.77 | 24800 |
| 2023-12-21 | 23.52 | $23.83 | 56806 |
| 2023-12-20 | 23.50 | $23.38 | 22400 |
| 2023-12-19 | 23.51 | $23.82 | 40100 |
| 2023-12-18 | 23.50 | $23.75 | 442803 |
| 2023-12-15 | 23.49 | $23.75 | 38900 |
| 2023-12-14 | 23.47 | $23.90 | 32500 |
| 2023-12-13 | 23.45 | $23.58 | 54600 |
| 2023-12-12 | 23.44 | $23.35 | 30243 |
| 2023-12-11 | 23.41 | $23.34 | 68900 |
| 2023-12-08 | 23.39 | $23.23 | 38600 |
| 2023-12-07 | 23.36 | $23.28 | 37422 |
| 2023-12-06 | 23.34 | $23.23 | 41630 |
| 2023-12-05 | 23.33 | $23.18 | 33309 |
| 2023-12-04 | 23.33 | $23.38 | 40600 |
| 2023-12-01 | 23.30 | $23.69 | 17237 |
| 2023-11-30 | 23.24 | $23.60 | 18902 |
| 2023-11-29 | 23.17 | $23.57 | 19505 |
| 2023-11-28 | 23.09 | $23.63 | 27800 |
| 2023-11-27 | 23.02 | $23.38 | 22623 |
| 2023-11-24 | 22.95 | $23.45 | 4043 |
| 2023-11-22 | 22.87 | $23.52 | 47501 |
| 2023-11-21 | 22.79 | $23.53 | 46300 |
| 2023-11-20 | 22.74 | $23.71 | 54500 |
| 2023-11-17 | 22.66 | $23.41 | 30100 |
| 2023-11-16 | 22.60 | $23.34 | 16700 |
| 2023-11-15 | 22.55 | $23.50 | 98847 |
| 2023-11-14 | 22.50 | $23.38 | 50632 |
| 2023-11-13 | 22.47 | $22.89 | 23635 |
| 2023-11-10 | 22.47 | $22.86 | 32929 |
| 2023-11-09 | 22.47 | $22.67 | 27800 |
| 2023-11-08 | 22.47 | $22.85 | 51222 |
| 2023-11-07 | 22.47 | $23.06 | 72900 |
| 2023-11-06 | 22.46 | $23.08 | 15220 |
| 2023-11-03 | 22.44 | $22.95 | 55001 |
| 2023-11-02 | 22.42 | $22.51 | 174400 |
| 2023-11-01 | 22.41 | $22.19 | 27522 |
| 2023-10-31 | 22.41 | $21.95 | 35100 |
| 2023-10-30 | 22.43 | $22.16 | 76200 |
| 2023-10-27 | 22.45 | $21.89 | 146931 |
| 2023-10-26 | 22.49 | $21.86 | 25200 |
| 2023-10-25 | 22.52 | $22.10 | 17100 |
| 2023-10-24 | 22.55 | $22.37 | 50000 |
| 2023-10-23 | 22.56 | $22.12 | 31209 |
| 2023-10-20 | 22.60 | $22.18 | 17800 |
| 2023-10-19 | 22.64 | $22.42 | 21608 |
| 2023-10-18 | 22.65 | $22.54 | 89646 |
| 2023-10-17 | 22.68 | $22.83 | 29522 |
| 2023-10-16 | 22.70 | $22.87 | 21400 |
| 2023-10-13 | 22.74 | $22.70 | 14003 |
| 2023-10-12 | 22.78 | $22.72 | 20400 |
| 2023-10-11 | 22.83 | $22.96 | 15400 |
| 2023-10-10 | 22.86 | $22.86 | 15735 |
| 2023-10-09 | 22.89 | $22.57 | 9700 |
| 2023-10-06 | 22.94 | $22.61 | 26600 |
| 2023-10-05 | 22.98 | $22.34 | 24112 |
| 2023-10-04 | 23.03 | $22.23 | 24622 |
| 2023-10-03 | 23.09 | $22.27 | 19800 |
| 2023-10-02 | 23.16 | $22.54 | 28600 |
| 2023-09-29 | 23.22 | $22.65 | 19700 |
| 2023-09-28 | 23.26 | $22.61 | 27109 |
| 2023-09-27 | 23.31 | $22.60 | 33025 |
| 2023-09-26 | 23.37 | $22.57 | 13000 |
| 2023-09-25 | 23.41 | $22.89 | 25206 |
| 2023-09-22 | 23.43 | $22.99 | 46735 |
| 2023-09-21 | 23.44 | $22.70 | 21300 |
| 2023-09-20 | 23.47 | $23.11 | 14905 |
| 2023-09-19 | 23.46 | $23.21 | 8700 |
| 2023-09-18 | 23.44 | $23.61 | 12803 |
| 2023-09-15 | 23.41 | $23.62 | 13400 |
| 2023-09-14 | 23.37 | $23.71 | 11449 |
| 2023-09-13 | 23.34 | $23.51 | 7800 |
| 2023-09-12 | 23.32 | $23.51 | 11000 |
| 2023-09-11 | 23.31 | $23.59 | 6624 |
| 2023-09-08 | 23.30 | $23.30 | 54034 |
| 2023-09-07 | 23.32 | $23.29 | 16214 |
| 2023-09-06 | 23.35 | $23.52 | 6900 |
| 2023-09-05 | 23.36 | $23.66 | 10300 |
| 2023-09-01 | 23.37 | $23.69 | 8820 |
| 2023-08-31 | 23.39 | $23.47 | 20739 |
| 2023-08-30 | 23.41 | $23.68 | 71012 |
| 2023-08-29 | 23.43 | $23.71 | 9838 |
| 2023-08-28 | 23.47 | $23.43 | 18700 |
| 2023-08-25 | 23.54 | $23.22 | 30500 |
| 2023-08-24 | 23.62 | $23.20 | 6400 |
| 2023-08-23 | 23.67 | $23.26 | 173135 |
| 2023-08-22 | 23.73 | $22.91 | 53607 |
| 2023-08-21 | 23.81 | $22.96 | 17600 |
| 2023-08-18 | 23.88 | $22.86 | 10800 |
| 2023-08-17 | 23.94 | $23.01 | 19435 |
| 2023-08-16 | 23.99 | $22.92 | 19121 |
| 2023-08-15 | 24.06 | $23.13 | 17220 |
| 2023-08-14 | 24.13 | $23.33 | 76600 |
| 2023-08-11 | 24.19 | $23.47 | 17009 |
| 2023-08-10 | 24.24 | $23.74 | 7141 |
| 2023-08-09 | 24.28 | $23.77 | 13633 |
| 2023-08-08 | 24.30 | $23.69 | 14047 |
| 2023-08-07 | 24.31 | $23.99 | 32600 |
| 2023-08-04 | 24.28 | $23.96 | 16100 |
| 2023-08-03 | 24.26 | $24.01 | 58211 |
| 2023-08-02 | 24.23 | $23.96 | 33200 |
| 2023-08-01 | 24.23 | $24.49 | 7726 |
| 2023-07-31 | 24.20 | $24.82 | 6000 |
| 2023-07-28 | 24.15 | $24.83 | 31300 |
| 2023-07-27 | 24.08 | $24.28 | 19500 |
| 2023-07-26 | 24.05 | $24.54 | 8600 |
| 2023-07-25 | 24.01 | $24.50 | 20941 |
| 2023-07-24 | 23.97 | $24.26 | 5702 |
| 2023-07-21 | 23.92 | $24.06 | 2524 |
| 2023-07-20 | 23.91 | $24.12 | 17832 |
| 2023-07-19 | 23.90 | $24.32 | 12100 |
| 2023-07-18 | 23.89 | $24.41 | 18200 |
| 2023-07-17 | 23.91 | $24.49 | 30343 |
| 2023-07-14 | 23.92 | $24.48 | 21310 |
| 2023-07-13 | 23.91 | $24.55 | 5925 |
| 2023-07-12 | 23.90 | $24.26 | 25900 |
| 2023-07-11 | 23.89 | $23.80 | 43729 |
| 2023-07-10 | 23.90 | $23.54 | 9700 |
| 2023-07-07 | 23.91 | $23.54 | 13935 |
| 2023-07-06 | 23.92 | $23.37 | 38000 |
| 2023-07-05 | 23.94 | $23.88 | 47208 |
| 2023-07-03 | 23.92 | $23.96 | 4426 |
| 2023-06-30 | 23.91 | $23.74 | 41200 |
| 2023-06-29 | 23.88 | $23.54 | 56900 |
| 2023-06-28 | 23.85 | $23.66 | 49301 |
| 2023-06-27 | 23.82 | $23.76 | 34100 |
| 2023-06-26 | 23.80 | $23.56 | 71247 |
| 2023-06-23 | 23.76 | $23.45 | 32730 |
| 2023-06-22 | 23.73 | $23.82 | 17100 |
| 2023-06-21 | 23.69 | $23.88 | 20103 |
| 2023-06-20 | 23.67 | $24.20 | 23600 |
| 2023-06-16 | 23.62 | $24.64 | 13200 |
| 2023-06-15 | 23.54 | $24.70 | 14449 |
| 2023-06-14 | 23.46 | $24.43 | 19400 |
| 2023-06-13 | 23.40 | $24.28 | 24413 |
| 2023-06-12 | 23.35 | $24.03 | 17600 |
| 2023-06-09 | 23.29 | $23.94 | 17200 |
| 2023-06-08 | 23.25 | $23.83 | 10100 |
| 2023-06-07 | 23.22 | $23.65 | 11109 |
| 2023-06-06 | 23.21 | $23.77 | 24240 |
| 2023-06-05 | 23.19 | $23.58 | 6621 |
| 2023-06-02 | 23.19 | $23.67 | 14542 |
| 2023-06-01 | 23.17 | $23.24 | 15900 |
| 2023-05-31 | 23.16 | $22.89 | 22400 |
| 2023-05-30 | 23.17 | $23.07 | 115000 |
| 2023-05-26 | 23.19 | $23.31 | 26200 |
| 2023-05-25 | 23.19 | $22.89 | 14720 |
| 2023-05-24 | 23.21 | $22.86 | 21143 |
| 2023-05-23 | 23.21 | $23.01 | 20203 |
| 2023-05-22 | 23.19 | $23.34 | 9000 |
| 2023-05-19 | 23.19 | $23.19 | 8219 |
| 2023-05-18 | 23.19 | $23.12 | 22119 |
| 2023-05-17 | 23.21 | $23.17 | 53449 |
| 2023-05-16 | 23.22 | $23.12 | 9000 |
| 2023-05-15 | 23.25 | $23.27 | 6137 |
| 2023-05-12 | 23.28 | $22.89 | 10412 |
| 2023-05-11 | 23.32 | $23.10 | 27535 |
| 2023-05-10 | 23.36 | $23.33 | 16400 |
| 2023-05-09 | 23.37 | $23.32 | 13600 |
| 2023-05-08 | 23.39 | $23.50 | 28907 |
| 2023-05-05 | 23.40 | $23.50 | 23200 |
| 2023-05-04 | 23.40 | $23.23 | 17000 |
| 2023-05-03 | 23.42 | $23.14 | 13449 |
| 2023-05-02 | 23.44 | $23.12 | 12900 |
| 2023-05-01 | 23.47 | $23.30 | 16200 |
| 2023-04-28 | 23.49 | $23.39 | 16923 |
| 2023-04-27 | 23.50 | $23.21 | 15704 |
| 2023-04-26 | 23.51 | $22.90 | 13300 |
| 2023-04-25 | 23.53 | $22.74 | 6700 |
| 2023-04-24 | 23.56 | $23.18 | 8900 |
| 2023-04-21 | 23.56 | $23.24 | 4600 |
| 2023-04-20 | 23.56 | $23.46 | 25300 |
| 2023-04-19 | 23.54 | $23.51 | 11300 |
| 2023-04-18 | 23.51 | $23.76 | 11600 |
| 2023-04-17 | 23.46 | $23.77 | 6600 |
| 2023-04-14 | 23.40 | $23.71 | 30600 |
| 2023-04-13 | 23.36 | $23.89 | 12029 |
| 2023-04-12 | 23.28 | $23.59 | 10214 |
| 2023-04-11 | 23.25 | $23.75 | 12447 |
| 2023-04-10 | 23.21 | $23.63 | 18040 |
| 2023-04-06 | 23.16 | $23.52 | 7235 |
| 2023-04-05 | 23.13 | $23.50 | 4239 |
| 2023-04-04 | 23.12 | $23.63 | 13649 |
| 2023-04-03 | 23.10 | $23.71 | 17600 |
| 2023-03-31 | 23.10 | $23.63 | 16638 |
| 2023-03-30 | 23.10 | $23.67 | 77512 |
| 2023-03-29 | 23.10 | $23.42 | 10200 |
| 2023-03-28 | 23.10 | $23.38 | 21300 |
| 2023-03-27 | 23.08 | $23.17 | 12143 |
| 2023-03-24 | 23.07 | $23.25 | 26300 |
| 2023-03-23 | 23.06 | $23.32 | 7200 |
| 2023-03-22 | 23.07 | $23.00 | 12121 |
| 2023-03-21 | 23.09 | $22.89 | 23200 |
| 2023-03-20 | 23.12 | $22.77 | 8320 |
| 2023-03-17 | 23.16 | $22.66 | 75400 |
| 2023-03-16 | 23.22 | $22.75 | 13201 |
| 2023-03-15 | 23.28 | $22.44 | 28700 |
| 2023-03-14 | 23.36 | $22.89 | 38000 |
| 2023-03-13 | 23.41 | $22.89 | 21805 |
| 2023-03-10 | 23.46 | $22.78 | 30400 |
| 2023-03-09 | 23.52 | $22.88 | 27300 |
| 2023-03-08 | 23.58 | $23.30 | 20000 |
| 2023-03-07 | 23.61 | $23.22 | 12616 |
| 2023-03-06 | 23.64 | $23.61 | 570200 |
| 2023-03-03 | 23.66 | $23.73 | 13519 |
| 2023-03-02 | 23.71 | $23.57 | 87300 |
| 2023-03-01 | 23.76 | $23.45 | 16234 |
| 2023-02-28 | 23.80 | $22.95 | 16619 |
| 2023-02-27 | 23.88 | $23.13 | 20200 |
| 2023-02-24 | 23.97 | $23.02 | 23848 |
| 2023-02-23 | 24.07 | $23.54 | 54910 |
| 2023-02-22 | 24.13 | $23.34 | 14300 |
| 2023-02-21 | 24.20 | $23.48 | 8915 |
| 2023-02-17 | 24.27 | $23.64 | 7800 |
| 2023-02-16 | 24.31 | $23.86 | 16842 |
| 2023-02-15 | 24.33 | $23.80 | 92200 |
| 2023-02-14 | 24.34 | $24.04 | 29527 |
| 2023-02-13 | 24.35 | $24.05 | 11528 |
| 2023-02-10 | 24.35 | $23.86 | 9904 |
| 2023-02-09 | 24.36 | $24.02 | 25200 |
| 2023-02-08 | 24.36 | $23.90 | 68400 |
| 2023-02-07 | 24.35 | $23.91 | 32000 |
| 2023-02-06 | 24.34 | $23.80 | 32429 |
| 2023-02-03 | 24.32 | $24.16 | 13625 |
| 2023-02-02 | 24.25 | $24.58 | 26800 |
| 2023-02-01 | 24.17 | $24.66 | 14900 |
| 2023-01-31 | 24.06 | $24.35 | 9600 |
| 2023-01-30 | 23.96 | $24.44 | 45400 |
| 2023-01-27 | 23.87 | $24.90 | 5200 |
| 2023-01-26 | 23.73 | $25.00 | 19000 |
| 2023-01-25 | 23.61 | $24.81 | 14917 |
| 2023-01-24 | 23.49 | $24.79 | 14745 |
| 2023-01-23 | 23.36 | $24.80 | 18900 |
| 2023-01-20 | 23.24 | $24.56 | 23923 |
| 2023-01-19 | 23.12 | $24.23 | 37200 |
| 2023-01-18 | 23.03 | $23.99 | 18900 |
| 2023-01-17 | 22.96 | $24.12 | 16700 |
| 2023-01-13 | 22.87 | $24.16 | 35500 |
| 2023-01-12 | 22.81 | $24.03 | 213300 |
| 2023-01-11 | 22.76 | $23.93 | 138516 |
| 2023-01-10 | 22.70 | $23.80 | 41103 |
| 2023-01-09 | 22.65 | $23.63 | 61700 |
| 2023-01-06 | 22.61 | $23.41 | 21033 |
| 2023-01-05 | 22.58 | $22.88 | 8400 |
| 2023-01-04 | 22.57 | $22.99 | 26711 |
| 2023-01-03 | 22.57 | $22.46 | 24400 |
| 2022-12-30 | 22.60 | $22.23 | 25000 |
| 2022-12-29 | 22.65 | $22.58 | 26907 |
| 2022-12-28 | 22.68 | $22.22 | 76500 |
| 2022-12-27 | 22.69 | $22.61 | 83300 |
| 2022-12-23 | 22.66 | $22.30 | 15404 |
| 2022-12-22 | 22.65 | $22.25 | 38800 |
| 2022-12-21 | 22.65 | $22.44 | 190014 |
| 2022-12-20 | 22.63 | $22.19 | 66319 |
| 2022-12-19 | 22.62 | $22.46 | 7400 |
| 2022-12-16 | 22.61 | $22.47 | 90900 |
| 2022-12-15 | 22.61 | $22.43 | 14600 |
| 2022-12-14 | 22.61 | $22.96 | 14748 |
| 2022-12-13 | 22.60 | $22.89 | 10203 |
| 2022-12-12 | 22.57 | $22.78 | 7301 |
| 2022-12-09 | 22.55 | $22.85 | 13100 |
| 2022-12-08 | 22.50 | $22.85 | 44400 |
| 2022-12-07 | 22.41 | $22.69 | 31600 |
| 2022-12-06 | 22.34 | $22.83 | 14713 |
| 2022-12-05 | 22.25 | $22.91 | 8605 |
| 2022-12-02 | 22.16 | $23.14 | 7807 |
| 2022-12-01 | 22.01 | $23.13 | 18726 |
| 2022-11-30 | 21.86 | $23.15 | 35200 |
| 2022-11-29 | 21.71 | $22.47 | 18100 |
| 2022-11-28 | 21.58 | $22.02 | 15918 |
| 2022-11-25 | 21.47 | $22.13 | 6500 |
| 2022-11-23 | 21.37 | $22.24 | 18737 |
| 2022-11-22 | 21.28 | $22.07 | 21613 |
| 2022-11-21 | 21.18 | $21.96 | 32200 |
| 2022-11-18 | 21.07 | $22.22 | 13400 |
| 2022-11-17 | 20.99 | $22.40 | 23715 |
| 2022-11-16 | 20.88 | $22.47 | 11400 |
| 2022-11-15 | 20.76 | $22.75 | 49346 |
| 2022-11-14 | 20.65 | $22.33 | 20900 |
| 2022-11-11 | 20.55 | $22.43 | 18818 |
| 2022-11-10 | 20.43 | $21.85 | 13119 |
| 2022-11-09 | 20.36 | $21.01 | 11839 |
| 2022-11-08 | 20.32 | $21.33 | 30700 |
| 2022-11-07 | 20.27 | $21.08 | 16032 |
| 2022-11-04 | 20.24 | $21.03 | 28647 |
| 2022-11-03 | 20.23 | $20.13 | 78045 |
| 2022-11-02 | 20.28 | $20.05 | 31400 |
| 2022-11-01 | 20.35 | $20.20 | 30119 |
| 2022-10-31 | 20.40 | $19.80 | 63500 |
| 2022-10-28 | 20.44 | $19.96 | 16601 |
| 2022-10-27 | 20.46 | $20.12 | 6400 |
| 2022-10-26 | 20.47 | $20.35 | 45900 |
| 2022-10-25 | 20.49 | $20.04 | 723909 |
| 2022-10-24 | 20.51 | $19.85 | 63830 |
| 2022-10-21 | 20.55 | $20.53 | 5200 |
| 2022-10-20 | 20.56 | $20.26 | 96400 |
| 2022-10-19 | 20.62 | $20.10 | 34009 |
| 2022-10-18 | 20.69 | $20.45 | 152000 |
| 2022-10-17 | 20.75 | $20.52 | 59600 |
| 2022-10-14 | 20.83 | $20.02 | 47231 |
| 2022-10-13 | 20.93 | $20.33 | 20100 |
| 2022-10-12 | 21.02 | $20.23 | 111724 |
| 2022-10-11 | 21.14 | $20.25 | 14800 |
| 2022-10-10 | 21.24 | $20.53 | 21601 |
| 2022-10-07 | 21.36 | $20.82 | 27149 |
| 2022-10-06 | 21.45 | $21.25 | 14400 |
| 2022-10-05 | 21.51 | $21.32 | 10700 |
| 2022-10-04 | 21.57 | $21.30 | 44837 |
| 2022-10-03 | 21.62 | $20.64 | 110019 |
| 2022-09-30 | 21.71 | $20.26 | 21643 |
| 2022-09-29 | 21.83 | $20.28 | 25833 |
| 2022-09-28 | 21.96 | $20.72 | 13623 |
| 2022-09-27 | 22.06 | $20.57 | 21745 |
| 2022-09-26 | 22.19 | $20.55 | 17405 |
| 2022-09-23 | 22.32 | $20.85 | 33900 |
| 2022-09-22 | 22.46 | $21.36 | 162816 |
| 2022-09-21 | 22.55 | $21.50 | 11019 |
| 2022-09-20 | 22.63 | $21.79 | 5318 |
| 2022-09-19 | 22.70 | $22.03 | 20300 |
| 2022-09-16 | 22.76 | $22.02 | 9100 |
| 2022-09-15 | 22.83 | $22.21 | 17442 |
| 2022-09-14 | 22.90 | $22.46 | 18229 |
| 2022-09-13 | 22.97 | $22.32 | 15300 |
| 2022-09-12 | 23.04 | $22.96 | 20500 |
| 2022-09-09 | 23.08 | $22.69 | 17435 |
| 2022-09-08 | 23.12 | $22.34 | 9231 |
| 2022-09-07 | 23.18 | $22.51 | 13010 |
| 2022-09-06 | 23.21 | $22.27 | 25100 |
| 2022-09-02 | 23.26 | $22.46 | 20203 |
| 2022-09-01 | 23.30 | $22.71 | 12300 |
| 2022-08-31 | 23.32 | $22.91 | 2800 |
| 2022-08-30 | 23.33 | $22.77 | 125600 |
| 2022-08-29 | 23.33 | $23.07 | 1.2M |
| 2022-08-26 | 23.33 | $23.21 | 31912 |
| 2022-08-25 | 23.34 | $23.56 | 13139 |
| 2022-08-24 | 23.33 | $23.18 | 19900 |
| 2022-08-23 | 23.33 | $23.18 | 19600 |
| 2022-08-22 | 23.31 | $23.06 | 15200 |
| 2022-08-19 | 23.31 | $23.25 | 9400 |
| 2022-08-18 | 23.30 | $23.48 | 5900 |
| 2022-08-17 | 23.28 | $23.66 | 42404 |
| 2022-08-16 | 23.24 | $23.75 | 19400 |
| 2022-08-15 | 23.21 | $23.69 | 24838 |
| 2022-08-12 | 23.15 | $23.82 | 7815 |
| 2022-08-11 | 23.09 | $23.57 | 41244 |
| 2022-08-10 | 23.02 | $23.47 | 13800 |
| 2022-08-09 | 22.97 | $23.21 | 7922 |
| 2022-08-08 | 22.94 | $23.26 | 3242 |
| 2022-08-05 | 22.92 | $23.22 | 1900 |
| 2022-08-04 | 22.92 | $23.13 | 16800 |
| 2022-08-03 | 22.92 | $22.99 | 19600 |
| 2022-08-02 | 22.91 | $22.90 | 9700 |
| 2022-08-01 | 22.91 | $23.10 | 4648 |
| 2022-07-29 | 22.91 | $23.27 | 54203 |
| 2022-07-28 | 22.91 | $23.33 | 16110 |
| 2022-07-27 | 22.91 | $23.29 | 4827 |
| 2022-07-26 | 22.93 | $22.84 | 7500 |
| 2022-07-25 | 22.96 | $23.02 | 9110 |
| 2022-07-22 | 22.99 | $22.93 | 3843 |
| 2022-07-21 | 22.99 | $23.16 | 23438 |
| 2022-07-20 | 22.98 | $22.92 | 5600 |
| 2022-07-19 | 23.02 | $23.01 | 16116 |
| 2022-07-18 | 23.04 | $22.62 | 10726 |
| 2022-07-15 | 23.08 | $22.46 | 3500 |
| 2022-07-14 | 23.16 | $22.29 | 15003 |
| 2022-07-13 | 23.24 | $22.52 | 4700 |
| 2022-07-12 | 23.30 | $22.61 | 33200 |
| 2022-07-11 | 23.39 | $22.73 | 9015 |
| 2022-07-08 | 23.49 | $23.27 | 8800 |
| 2022-07-07 | 23.59 | $23.23 | 7831 |
| 2022-07-06 | 23.69 | $22.74 | 4800 |
| 2022-07-05 | 23.81 | $22.83 | 21423 |
| 2022-07-01 | 23.93 | $23.09 | 13000 |
| 2022-06-30 | 24.05 | $23.35 | 60600 |
| 2022-06-29 | 24.15 | $23.37 | 14000 |
| 2022-06-28 | 24.25 | $23.51 | 11909 |
| 2022-06-27 | 24.32 | $23.61 | 7714 |
| 2022-06-24 | 24.38 | $23.46 | 8400 |
| 2022-06-23 | 24.43 | $22.99 | 19200 |
| 2022-06-22 | 24.50 | $23.07 | 12728 |
| 2022-06-21 | 24.59 | $23.63 | 3800 |
| 2022-06-17 | 24.65 | $23.39 | 1900 |
| 2022-06-16 | 24.71 | $23.36 | 9300 |
| 2022-06-15 | 24.75 | $24.17 | 2200 |
| 2022-06-14 | 24.78 | $23.87 | 34813 |
| 2022-06-13 | 24.80 | $23.63 | 6601 |
| 2022-06-10 | 24.84 | $24.45 | 10200 |
| 2022-06-09 | 24.81 | $24.70 | 1500 |
| 2022-06-08 | 24.78 | $25.25 | 3900 |
| 2022-06-07 | 24.72 | $25.31 | 4240 |
| 2022-06-06 | 24.66 | $25.24 | 7013 |
| 2022-06-03 | 24.63 | $25.15 | 5800 |
| 2022-06-02 | 24.62 | $25.56 | 3618 |
| 2022-06-01 | 24.64 | $25.23 | 7028 |
| 2022-05-31 | 24.66 | $25.34 | 11200 |
| 2022-05-27 | 24.66 | $25.00 | 5600 |
| 2022-05-26 | 24.68 | $24.81 | 46600 |
| 2022-05-25 | 24.70 | $24.51 | 5420 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.04
2026-07-17
Close Price
$38.80
Vol: 63700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.32
Average
26.59
Maximum
42.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.04 | $38.80 | 63700 |
| 2026-07-16 | 41.28 | $39.49 | 17347 |
| 2026-07-15 | 41.47 | $40.45 | 28000 |
| 2026-07-14 | 41.58 | $40.70 | 17802 |
| 2026-07-13 | 41.67 | $39.88 | 36400 |
| 2026-07-10 | 41.86 | $41.52 | 15034 |
| 2026-07-09 | 41.89 | $41.69 | 18241 |
| 2026-07-08 | 41.91 | $41.11 | 40400 |
| 2026-07-07 | 42.00 | $40.72 | 23339 |
| 2026-07-06 | 42.13 | $42.10 | 34133 |
| 2026-07-02 | 42.14 | $40.99 | 290103 |
| 2026-07-01 | 42.26 | $41.59 | 102218 |
| 2026-06-30 | 42.33 | $42.77 | 37118 |
| 2026-06-29 | 42.28 | $42.08 | 61511 |
| 2026-06-26 | 42.30 | $41.75 | 77700 |
| 2026-06-25 | 42.36 | $42.55 | 34037 |
| 2026-06-24 | 42.34 | $42.02 | 162800 |
| 2026-06-23 | 42.37 | $41.75 | 145000 |
| 2026-06-22 | 42.44 | $44.94 | 28339 |
| 2026-06-18 | 42.18 | $44.46 | 23300 |
| 2026-06-17 | 41.94 | $42.85 | 31000 |
| 2026-06-16 | 41.84 | $42.67 | 13600 |
| 2026-06-15 | 41.75 | $43.67 | 16634 |
| 2026-06-12 | 41.55 | $42.29 | 11900 |
| 2026-06-11 | 41.47 | $42.28 | 21510 |
| 2026-06-10 | 41.39 | $40.15 | 25600 |
| 2026-06-09 | 41.52 | $40.75 | 21001 |
| 2026-06-08 | 41.60 | $40.76 | 23047 |
| 2026-06-05 | 41.69 | $39.78 | 30422 |
| 2026-06-04 | 41.89 | $42.96 | 12000 |
| 2026-06-03 | 41.78 | $43.62 | 25130 |
| 2026-06-02 | 41.58 | $44.14 | 22347 |
| 2026-06-01 | 41.32 | $43.99 | 57600 |
| 2026-05-29 | 41.03 | $43.01 | 21000 |
| 2026-05-28 | 40.83 | $43.22 | 30100 |
| 2026-05-27 | 40.57 | $42.89 | 33422 |
| 2026-05-26 | 40.33 | $43.17 | 76500 |
| 2026-05-22 | 40.03 | $40.90 | 22616 |
| 2026-05-21 | 39.94 | $40.77 | 13400 |
| 2026-05-20 | 39.85 | $40.22 | 24700 |
| 2026-05-19 | 39.81 | $39.49 | 32306 |
| 2026-05-18 | 39.85 | $39.99 | 77200 |
| 2026-05-15 | 39.83 | $40.20 | 23110 |
| 2026-05-14 | 39.79 | $41.67 | 37625 |
| 2026-05-13 | 39.60 | $41.90 | 43638 |
| 2026-05-12 | 39.35 | $40.75 | 17911 |
| 2026-05-11 | 39.21 | $42.24 | 19100 |
| 2026-05-08 | 38.89 | $41.98 | 21034 |
| 2026-05-07 | 38.56 | $40.98 | 55500 |
| 2026-05-06 | 38.31 | $41.46 | 47800 |
| 2026-05-05 | 37.98 | $40.42 | 31100 |
| 2026-05-04 | 37.72 | $39.35 | 31000 |
| 2026-05-01 | 37.55 | $39.33 | 26842 |
| 2026-04-30 | 37.36 | $39.32 | 21200 |
| 2026-04-29 | 37.15 | $38.26 | 23625 |
| 2026-04-28 | 37.04 | $38.31 | 12911 |
| 2026-04-27 | 36.90 | $38.70 | 11523 |
| 2026-04-24 | 36.71 | $38.71 | 15600 |
| 2026-04-23 | 36.50 | $37.74 | 42632 |
| 2026-04-22 | 36.37 | $38.48 | 24140 |
| 2026-04-21 | 36.15 | $37.67 | 25100 |
| 2026-04-20 | 35.99 | $38.08 | 18028 |
| 2026-04-17 | 35.77 | $38.27 | 34000 |
| 2026-04-16 | 35.51 | $37.68 | 32815 |
| 2026-04-15 | 35.28 | $37.31 | 22933 |
| 2026-04-14 | 35.07 | $37.50 | 22000 |
| 2026-04-13 | 34.81 | $36.67 | 24119 |
| 2026-04-10 | 34.62 | $36.22 | 26731 |
| 2026-04-09 | 34.45 | $36.09 | 13100 |
| 2026-04-08 | 34.27 | $36.08 | 19217 |
| 2026-04-07 | 34.08 | $34.23 | 44047 |
| 2026-04-06 | 34.07 | $34.02 | 26116 |
| 2026-04-02 | 34.07 | $33.74 | 16220 |
| 2026-04-01 | 34.11 | $34.07 | 46919 |
| 2026-03-31 | 34.11 | $33.79 | 70245 |
| 2026-03-30 | 34.15 | $32.52 | 21200 |
| 2026-03-27 | 34.32 | $32.91 | 20300 |
| 2026-03-26 | 34.47 | $33.00 | 28700 |
| 2026-03-25 | 34.62 | $34.12 | 13020 |
| 2026-03-24 | 34.68 | $33.72 | 14130 |
| 2026-03-23 | 34.78 | $34.29 | 58647 |
| 2026-03-20 | 34.83 | $33.18 | 12900 |
| 2026-03-19 | 35.00 | $34.42 | 28800 |
| 2026-03-18 | 35.06 | $34.31 | 11400 |
| 2026-03-17 | 35.14 | $35.05 | 12500 |
| 2026-03-16 | 35.15 | $34.78 | 25706 |
| 2026-03-13 | 35.19 | $33.91 | 29223 |
| 2026-03-12 | 35.32 | $34.06 | 29926 |
| 2026-03-11 | 35.46 | $35.01 | 16300 |
| 2026-03-10 | 35.50 | $35.04 | 31529 |
| 2026-03-09 | 35.55 | $34.82 | 24233 |
| 2026-03-06 | 35.63 | $34.16 | 35731 |
| 2026-03-05 | 35.78 | $34.39 | 44100 |
| 2026-03-04 | 35.93 | $35.19 | 49911 |
| 2026-03-03 | 36.01 | $34.77 | 36900 |
| 2026-03-02 | 36.14 | $36.60 | 31241 |
| 2026-02-27 | 36.09 | $37.11 | 33400 |
| 2026-02-26 | 35.98 | $37.13 | 32200 |
| 2026-02-25 | 35.86 | $37.50 | 39100 |
| 2026-02-24 | 35.69 | $36.93 | 39800 |
| 2026-02-23 | 35.56 | $36.40 | 104404 |
| 2026-02-20 | 35.47 | $36.75 | 26111 |
| 2026-02-19 | 35.34 | $35.95 | 36525 |
| 2026-02-18 | 35.27 | $36.07 | 104100 |
| 2026-02-17 | 35.19 | $35.90 | 23317 |
| 2026-02-13 | 35.11 | $36.14 | 28232 |
| 2026-02-12 | 35.01 | $35.78 | 19635 |
| 2026-02-11 | 34.92 | $36.35 | 19300 |
| 2026-02-10 | 34.77 | $35.77 | 17534 |
| 2026-02-09 | 34.67 | $35.66 | 18336 |
| 2026-02-06 | 34.56 | $35.49 | 19300 |
| 2026-02-05 | 34.47 | $34.35 | 174342 |
| 2026-02-04 | 34.48 | $34.82 | 85043 |
| 2026-02-03 | 34.44 | $35.26 | 20500 |
| 2026-02-02 | 34.36 | $35.09 | 30030 |
| 2026-01-30 | 34.28 | $34.92 | 63315 |
| 2026-01-29 | 34.21 | $35.74 | 23600 |
| 2026-01-28 | 34.05 | $36.02 | 26100 |
| 2026-01-27 | 33.85 | $35.45 | 26546 |
| 2026-01-26 | 33.68 | $34.85 | 21100 |
| 2026-01-23 | 33.55 | $34.78 | 17400 |
| 2026-01-22 | 33.42 | $34.36 | 35135 |
| 2026-01-21 | 33.33 | $34.26 | 27600 |
| 2026-01-20 | 33.23 | $33.79 | 30500 |
| 2026-01-16 | 33.17 | $34.01 | 29834 |
| 2026-01-15 | 33.08 | $34.13 | 18748 |
| 2026-01-14 | 32.97 | $33.96 | 15447 |
| 2026-01-13 | 32.86 | $33.88 | 19900 |
| 2026-01-12 | 32.76 | $34.20 | 19139 |
| 2026-01-09 | 32.61 | $33.72 | 17931 |
| 2026-01-08 | 32.49 | $33.58 | 23600 |
| 2026-01-07 | 32.37 | $33.55 | 20700 |
| 2026-01-06 | 32.25 | $33.83 | 21500 |
| 2026-01-05 | 32.08 | $33.32 | 30714 |
| 2026-01-02 | 31.95 | $33.05 | 17119 |
| 2025-12-31 | 31.84 | $32.25 | 92049 |
| 2025-12-30 | 31.79 | $32.45 | 28200 |
| 2025-12-29 | 31.73 | $32.26 | 20700 |
| 2025-12-26 | 31.67 | $32.28 | 10300 |
| 2025-12-24 | 31.61 | $32.08 | 16500 |
| 2025-12-23 | 31.56 | $31.99 | 66800 |
| 2025-12-22 | 31.51 | $31.85 | 44900 |
| 2025-12-19 | 31.47 | $31.70 | 33140 |
| 2025-12-18 | 31.45 | $31.31 | 36800 |
| 2025-12-17 | 31.46 | $30.90 | 22100 |
| 2025-12-16 | 31.52 | $31.11 | 21827 |
| 2025-12-15 | 31.57 | $31.43 | 27000 |
| 2025-12-12 | 31.58 | $31.41 | 27330 |
| 2025-12-11 | 31.60 | $31.90 | 18820 |
| 2025-12-10 | 31.57 | $32.04 | 21727 |
| 2025-12-09 | 31.52 | $31.71 | 36200 |
| 2025-12-08 | 31.50 | $31.67 | 23200 |
| 2025-12-05 | 31.48 | $31.75 | 30200 |
| 2025-12-04 | 31.45 | $31.48 | 13749 |
| 2025-12-03 | 31.45 | $31.51 | 16206 |
| 2025-12-02 | 31.44 | $31.57 | 17318 |
| 2025-12-01 | 31.43 | $31.51 | 27500 |
| 2025-11-28 | 31.42 | $31.50 | 8200 |
| 2025-11-26 | 31.41 | $31.35 | 25200 |
| 2025-11-25 | 31.42 | $31.08 | 27123 |
| 2025-11-24 | 31.45 | $31.05 | 21100 |
| 2025-11-21 | 31.50 | $30.76 | 23600 |
| 2025-11-20 | 31.57 | $30.71 | 13000 |
| 2025-11-19 | 31.66 | $31.25 | 25841 |
| 2025-11-18 | 31.71 | $31.24 | 24400 |
| 2025-11-17 | 31.76 | $31.49 | 28400 |
| 2025-11-14 | 31.79 | $31.86 | 24500 |
| 2025-11-13 | 31.78 | $31.91 | 24700 |
| 2025-11-12 | 31.76 | $32.27 | 15100 |
| 2025-11-11 | 31.71 | $32.24 | 18600 |
| 2025-11-10 | 31.65 | $32.26 | 17948 |
| 2025-11-07 | 31.59 | $31.57 | 16000 |
| 2025-11-06 | 31.59 | $31.75 | 15700 |
| 2025-11-05 | 31.58 | $31.99 | 16849 |
| 2025-11-04 | 31.53 | $31.69 | 18900 |
| 2025-11-03 | 31.52 | $32.27 | 14109 |
| 2025-10-31 | 31.44 | $31.99 | 15900 |
| 2025-10-30 | 31.38 | $32.00 | 21600 |
| 2025-10-29 | 31.31 | $32.21 | 22800 |
| 2025-10-28 | 31.22 | $32.01 | 27148 |
| 2025-10-27 | 31.14 | $32.07 | 42300 |
| 2025-10-24 | 31.04 | $31.75 | 13700 |
| 2025-10-23 | 30.96 | $31.55 | 14296 |
| 2025-10-22 | 30.90 | $31.17 | 15244 |
| 2025-10-21 | 30.87 | $31.23 | 23731 |
| 2025-10-20 | 30.83 | $31.62 | 20204 |
| 2025-10-17 | 30.75 | $31.16 | 15300 |
| 2025-10-16 | 30.71 | $31.24 | 24147 |
| 2025-10-15 | 30.65 | $31.06 | 15704 |
| 2025-10-14 | 30.61 | $30.52 | 10635 |
| 2025-10-13 | 30.62 | $30.80 | 13204 |
| 2025-10-10 | 30.60 | $30.00 | 25619 |
| 2025-10-09 | 30.66 | $31.12 | 19230 |
| 2025-10-08 | 30.61 | $31.29 | 28625 |
| 2025-10-07 | 30.54 | $31.07 | 14126 |
| 2025-10-06 | 30.49 | $31.26 | 12725 |
| 2025-10-03 | 30.41 | $31.07 | 24907 |
| 2025-10-02 | 30.34 | $31.02 | 47700 |
| 2025-10-01 | 30.26 | $30.83 | 17549 |
| 2025-09-30 | 30.20 | $30.54 | 17104 |
| 2025-09-29 | 30.17 | $30.35 | 29400 |
| 2025-09-26 | 30.15 | $30.10 | 41500 |
| 2025-09-25 | 30.15 | $30.22 | 42900 |
| 2025-09-24 | 30.15 | $30.35 | 72500 |
| 2025-09-23 | 30.13 | $30.57 | 22600 |
| 2025-09-22 | 30.08 | $30.91 | 29800 |
| 2025-09-19 | 29.99 | $30.74 | 13914 |
| 2025-09-18 | 29.91 | $30.86 | 20300 |
| 2025-09-17 | 29.81 | $30.86 | 12103 |
| 2025-09-16 | 29.70 | $30.77 | 15100 |
| 2025-09-15 | 29.59 | $30.57 | 20800 |
| 2025-09-12 | 29.49 | $30.42 | 9900 |
| 2025-09-11 | 29.39 | $30.40 | 13517 |
| 2025-09-10 | 29.29 | $30.01 | 9400 |
| 2025-09-09 | 29.21 | $29.84 | 9900 |
| 2025-09-08 | 29.14 | $29.60 | 27300 |
| 2025-09-05 | 29.09 | $29.39 | 25136 |
| 2025-09-04 | 29.06 | $29.05 | 27100 |
| 2025-09-03 | 29.06 | $29.14 | 34900 |
| 2025-09-02 | 29.06 | $29.11 | 19436 |
| 2025-08-29 | 29.05 | $29.16 | 14200 |
| 2025-08-28 | 29.04 | $29.37 | 17735 |
| 2025-08-27 | 29.00 | $29.32 | 14700 |
| 2025-08-26 | 28.97 | $29.48 | 32939 |
| 2025-08-25 | 28.92 | $29.50 | 9500 |
| 2025-08-22 | 28.86 | $29.52 | 15235 |
| 2025-08-21 | 28.79 | $28.96 | 20217 |
| 2025-08-20 | 28.77 | $28.99 | 15700 |
| 2025-08-19 | 28.74 | $29.01 | 33100 |
| 2025-08-18 | 28.72 | $29.24 | 16912 |
| 2025-08-15 | 28.66 | $29.08 | 22643 |
| 2025-08-14 | 28.62 | $29.00 | 68830 |
| 2025-08-13 | 28.58 | $29.41 | 17700 |
| 2025-08-12 | 28.49 | $28.97 | 18045 |
| 2025-08-11 | 28.44 | $28.75 | 13344 |
| 2025-08-08 | 28.41 | $28.80 | 18334 |
| 2025-08-07 | 28.37 | $28.84 | 19832 |
| 2025-08-06 | 28.32 | $28.58 | 14924 |
| 2025-08-05 | 28.29 | $28.48 | 45600 |
| 2025-08-04 | 28.27 | $28.35 | 23301 |
| 2025-08-01 | 28.26 | $28.05 | 17116 |
| 2025-07-31 | 28.28 | $28.20 | 33942 |
| 2025-07-30 | 28.29 | $28.31 | 23219 |
| 2025-07-29 | 28.29 | $28.53 | 23944 |
| 2025-07-28 | 28.26 | $28.42 | 29920 |
| 2025-07-25 | 28.24 | $28.64 | 20000 |
| 2025-07-24 | 28.20 | $28.76 | 26439 |
| 2025-07-23 | 28.14 | $28.98 | 58717 |
| 2025-07-22 | 28.06 | $28.58 | 399400 |
| 2025-07-21 | 28.00 | $28.60 | 40503 |
| 2025-07-18 | 27.94 | $28.36 | 11528 |
| 2025-07-17 | 27.89 | $28.35 | 36100 |
| 2025-07-16 | 27.85 | $28.26 | 31525 |
| 2025-07-15 | 27.80 | $28.17 | 31900 |
| 2025-07-14 | 27.76 | $27.96 | 12200 |
| 2025-07-11 | 27.74 | $27.97 | 25826 |
| 2025-07-10 | 27.72 | $28.08 | 10308 |
| 2025-07-09 | 27.68 | $27.98 | 21600 |
| 2025-07-08 | 27.65 | $28.01 | 25400 |
| 2025-07-07 | 27.61 | $27.85 | 37000 |
| 2025-07-03 | 27.58 | $28.29 | 31000 |
| 2025-07-02 | 27.51 | $28.11 | 22146 |
| 2025-07-01 | 27.45 | $28.01 | 28818 |
| 2025-06-30 | 27.39 | $28.00 | 46800 |
| 2025-06-27 | 27.32 | $27.93 | 19319 |
| 2025-06-26 | 27.26 | $27.91 | 40400 |
| 2025-06-25 | 27.19 | $27.73 | 25000 |
| 2025-06-24 | 27.13 | $27.65 | 20300 |
| 2025-06-23 | 27.08 | $27.34 | 14606 |
| 2025-06-20 | 27.05 | $27.08 | 21715 |
| 2025-06-18 | 27.05 | $27.27 | 17626 |
| 2025-06-17 | 27.03 | $27.31 | 18207 |
| 2025-06-16 | 27.00 | $27.58 | 26100 |
| 2025-06-13 | 26.94 | $27.34 | 18100 |
| 2025-06-12 | 26.89 | $27.70 | 41418 |
| 2025-06-11 | 26.81 | $27.72 | 18200 |
| 2025-06-10 | 26.71 | $27.58 | 16626 |
| 2025-06-09 | 26.62 | $27.40 | 20548 |
| 2025-06-06 | 26.54 | $27.14 | 17809 |
| 2025-06-05 | 26.47 | $27.08 | 51348 |
| 2025-06-04 | 26.41 | $26.83 | 22449 |
| 2025-06-03 | 26.37 | $26.65 | 37733 |
| 2025-06-02 | 26.34 | $26.54 | 14712 |
| 2025-05-30 | 26.32 | $26.30 | 23800 |
| 2025-05-29 | 26.32 | $26.67 | 23000 |
| 2025-05-28 | 26.28 | $26.56 | 29200 |
| 2025-05-27 | 26.25 | $26.63 | 17917 |
| 2025-05-23 | 26.21 | $26.82 | 38305 |
| 2025-05-22 | 26.15 | $26.62 | 13000 |
| 2025-05-21 | 26.10 | $26.80 | 12000 |
| 2025-05-20 | 26.02 | $26.71 | 9104 |
| 2025-05-19 | 25.95 | $26.77 | 22926 |
| 2025-05-16 | 25.86 | $26.73 | 11600 |
| 2025-05-15 | 25.77 | $26.70 | 18700 |
| 2025-05-14 | 25.68 | $26.76 | 11700 |
| 2025-05-13 | 25.56 | $26.63 | 15531 |
| 2025-05-12 | 25.45 | $26.57 | 32630 |
| 2025-05-09 | 25.33 | $26.01 | 26733 |
| 2025-05-08 | 25.26 | $25.81 | 29749 |
| 2025-05-07 | 25.20 | $25.82 | 28800 |
| 2025-05-06 | 25.14 | $26.18 | 27135 |
| 2025-05-05 | 25.03 | $26.28 | 35137 |
| 2025-05-02 | 24.90 | $25.99 | 24725 |
| 2025-05-01 | 24.78 | $25.14 | 22500 |
| 2025-04-30 | 24.74 | $25.22 | 21400 |
| 2025-04-29 | 24.69 | $25.17 | 25100 |
| 2025-04-28 | 24.64 | $25.03 | 36714 |
| 2025-04-25 | 24.60 | $25.07 | 15842 |
| 2025-04-24 | 24.55 | $25.12 | 65843 |
| 2025-04-23 | 24.49 | $24.88 | 36417 |
| 2025-04-22 | 24.45 | $24.61 | 37949 |
| 2025-04-21 | 24.44 | $24.27 | 56100 |
| 2025-04-17 | 24.45 | $24.27 | 39300 |
| 2025-04-16 | 24.47 | $24.14 | 22600 |
| 2025-04-15 | 24.51 | $24.36 | 38935 |
| 2025-04-14 | 24.52 | $24.34 | 31414 |
| 2025-04-11 | 24.54 | $24.18 | 25113 |
| 2025-04-10 | 24.58 | $23.39 | 44600 |
| 2025-04-09 | 24.71 | $23.75 | 84301 |
| 2025-04-08 | 24.81 | $22.25 | 79900 |
| 2025-04-07 | 25.08 | $22.59 | 85000 |
| 2025-04-04 | 25.34 | $23.42 | 86622 |
| 2025-04-03 | 25.54 | $24.80 | 36420 |
| 2025-04-02 | 25.62 | $25.43 | 35311 |
| 2025-04-01 | 25.64 | $25.45 | 54200 |
| 2025-03-31 | 25.66 | $25.22 | 44710 |
| 2025-03-28 | 25.70 | $25.35 | 26500 |
| 2025-03-27 | 25.74 | $25.81 | 73200 |
| 2025-03-26 | 25.73 | $25.68 | 41730 |
| 2025-03-25 | 25.74 | $25.83 | 42145 |
| 2025-03-24 | 25.73 | $25.94 | 38445 |
| 2025-03-21 | 25.71 | $25.76 | 32149 |
| 2025-03-20 | 25.70 | $25.92 | 18202 |
| 2025-03-19 | 25.68 | $26.11 | 20203 |
| 2025-03-18 | 25.63 | $26.08 | 41217 |
| 2025-03-17 | 25.59 | $26.20 | 31210 |
| 2025-03-14 | 25.52 | $25.94 | 23202 |
| 2025-03-13 | 25.48 | $25.44 | 27230 |
| 2025-03-12 | 25.48 | $25.59 | 44913 |
| 2025-03-11 | 25.47 | $25.41 | 31000 |
| 2025-03-10 | 25.48 | $25.21 | 24700 |
| 2025-03-07 | 25.51 | $25.82 | 44200 |
| 2025-03-06 | 25.47 | $25.60 | 31930 |
| 2025-03-05 | 25.46 | $25.69 | 35640 |
| 2025-03-04 | 25.43 | $25.07 | 48500 |
| 2025-03-03 | 25.47 | $24.77 | 20100 |
| 2025-02-28 | 25.55 | $24.94 | 48644 |
| 2025-02-27 | 25.61 | $25.32 | 23000 |
| 2025-02-26 | 25.64 | $25.89 | 12500 |
| 2025-02-25 | 25.62 | $25.70 | 33224 |
| 2025-02-24 | 25.61 | $25.75 | 40620 |
| 2025-02-21 | 25.59 | $26.10 | 25700 |
| 2025-02-20 | 25.54 | $26.16 | 17548 |
| 2025-02-19 | 25.47 | $26.00 | 25831 |
| 2025-02-18 | 25.42 | $26.06 | 24800 |
| 2025-02-14 | 25.35 | $25.94 | 18318 |
| 2025-02-13 | 25.29 | $25.77 | 37318 |
| 2025-02-12 | 25.24 | $25.58 | 20400 |
| 2025-02-11 | 25.20 | $25.50 | 21734 |
| 2025-02-10 | 25.17 | $25.60 | 40200 |
| 2025-02-07 | 25.12 | $25.38 | 17100 |
| 2025-02-06 | 25.10 | $25.37 | 18830 |
| 2025-02-05 | 25.07 | $25.23 | 23500 |
| 2025-02-04 | 25.05 | $25.34 | 23915 |
| 2025-02-03 | 25.02 | $24.88 | 14200 |
| 2025-01-31 | 25.04 | $25.09 | 48600 |
| 2025-01-30 | 25.03 | $25.30 | 59000 |
| 2025-01-29 | 25.00 | $25.00 | 23307 |
| 2025-01-28 | 25.00 | $25.06 | 26720 |
| 2025-01-27 | 25.00 | $24.88 | 23934 |
| 2025-01-24 | 25.01 | $25.42 | 46500 |
| 2025-01-23 | 24.96 | $25.22 | 13800 |
| 2025-01-22 | 24.94 | $25.18 | 29948 |
| 2025-01-21 | 24.91 | $25.15 | 31904 |
| 2025-01-17 | 24.89 | $24.98 | 17542 |
| 2025-01-16 | 24.88 | $24.73 | 34704 |
| 2025-01-15 | 24.89 | $24.73 | 235600 |
| 2025-01-14 | 24.91 | $24.56 | 26335 |
| 2025-01-13 | 24.95 | $24.27 | 126847 |
| 2025-01-10 | 25.02 | $24.41 | 59600 |
| 2025-01-08 | 25.08 | $24.74 | 73200 |
| 2025-01-07 | 25.12 | $24.88 | 36331 |
| 2025-01-06 | 25.14 | $24.99 | 44721 |
| 2025-01-03 | 25.16 | $24.96 | 14700 |
| 2025-01-02 | 25.18 | $24.77 | 38900 |
| 2024-12-31 | 25.22 | $24.74 | 32800 |
| 2024-12-30 | 25.27 | $24.83 | 41100 |
| 2024-12-27 | 25.32 | $25.06 | 29600 |
| 2024-12-26 | 25.34 | $25.13 | 24222 |
| 2024-12-24 | 25.37 | $25.18 | 14515 |
| 2024-12-23 | 25.39 | $25.16 | 50100 |
| 2024-12-20 | 25.41 | $25.07 | 38916 |
| 2024-12-19 | 25.45 | $25.05 | 33112 |
| 2024-12-18 | 25.49 | $24.77 | 20300 |
| 2024-12-17 | 25.56 | $25.39 | 39700 |
| 2024-12-16 | 25.58 | $25.55 | 23200 |
| 2024-12-13 | 25.58 | $25.65 | 20700 |
| 2024-12-12 | 25.58 | $25.65 | 25400 |
| 2024-12-11 | 25.57 | $25.78 | 18607 |
| 2024-12-10 | 25.55 | $25.65 | 19500 |
| 2024-12-09 | 25.54 | $26.08 | 26600 |
| 2024-12-06 | 25.48 | $25.55 | 31800 |
| 2024-12-05 | 25.47 | $25.60 | 21047 |
| 2024-12-04 | 25.46 | $25.43 | 30300 |
| 2024-12-03 | 25.46 | $25.37 | 33800 |
| 2024-12-02 | 25.47 | $25.35 | 36300 |
| 2024-11-29 | 25.48 | $25.23 | 13700 |
| 2024-11-27 | 25.51 | $25.14 | 186400 |
| 2024-11-26 | 25.55 | $25.12 | 52000 |
| 2024-11-25 | 25.60 | $25.28 | 26646 |
| 2024-11-22 | 25.63 | $25.29 | 16300 |
| 2024-11-21 | 25.66 | $25.20 | 10500 |
| 2024-11-20 | 25.71 | $25.28 | 27000 |
| 2024-11-19 | 25.76 | $25.37 | 18900 |
| 2024-11-18 | 25.80 | $25.26 | 9548 |
| 2024-11-15 | 25.86 | $25.06 | 14048 |
| 2024-11-14 | 25.94 | $25.03 | 35900 |
| 2024-11-13 | 26.04 | $25.21 | 31033 |
| 2024-11-12 | 26.12 | $25.32 | 31904 |
| 2024-11-11 | 26.21 | $25.71 | 7900 |
| 2024-11-08 | 26.26 | $26.02 | 25042 |
| 2024-11-07 | 26.28 | $26.63 | 11000 |
| 2024-11-06 | 26.25 | $26.01 | 13100 |
| 2024-11-05 | 26.27 | $26.26 | 8500 |
| 2024-11-04 | 26.27 | $25.91 | 14600 |
| 2024-11-01 | 26.31 | $25.81 | 12930 |
| 2024-10-31 | 26.37 | $25.69 | 18800 |
| 2024-10-30 | 26.44 | $25.91 | 24636 |
| 2024-10-29 | 26.49 | $26.16 | 10806 |
| 2024-10-28 | 26.53 | $26.28 | 12217 |
| 2024-10-25 | 26.55 | $26.28 | 15633 |
| 2024-10-24 | 26.58 | $26.29 | 17448 |
| 2024-10-23 | 26.61 | $26.32 | 10900 |
| 2024-10-22 | 26.64 | $26.57 | 11600 |
| 2024-10-21 | 26.65 | $26.59 | 16134 |
| 2024-10-18 | 26.66 | $26.74 | 10430 |
| 2024-10-17 | 26.65 | $26.55 | 10700 |
| 2024-10-16 | 26.66 | $26.59 | 34805 |
| 2024-10-15 | 26.67 | $26.35 | 16529 |
| 2024-10-14 | 26.70 | $26.90 | 11127 |
| 2024-10-11 | 26.68 | $27.01 | 17400 |
| 2024-10-10 | 26.64 | $26.84 | 36100 |
| 2024-10-09 | 26.62 | $26.80 | 14300 |
| 2024-10-08 | 26.61 | $26.90 | 10645 |
| 2024-10-07 | 26.57 | $27.68 | 9221 |
| 2024-10-04 | 26.46 | $27.35 | 15144 |
| 2024-10-03 | 26.36 | $27.11 | 44833 |
| 2024-10-02 | 26.29 | $27.45 | 27128 |
| 2024-10-01 | 26.16 | $27.07 | 31000 |
| 2024-09-30 | 26.07 | $26.87 | 26418 |
| 2024-09-27 | 25.98 | $27.24 | 23320 |
| 2024-09-26 | 25.85 | $27.33 | 9638 |
| 2024-09-25 | 25.69 | $26.29 | 20700 |
| 2024-09-24 | 25.63 | $26.66 | 39822 |
| 2024-09-23 | 25.52 | $25.80 | 13636 |
| 2024-09-20 | 25.49 | $25.60 | 32300 |
| 2024-09-19 | 25.48 | $25.68 | 62500 |
| 2024-09-18 | 25.46 | $25.21 | 21300 |
| 2024-09-17 | 25.49 | $25.32 | 23946 |
| 2024-09-16 | 25.51 | $25.54 | 19500 |
| 2024-09-13 | 25.50 | $25.48 | 11900 |
| 2024-09-12 | 25.51 | $25.41 | 21749 |
| 2024-09-11 | 25.52 | $25.19 | 35944 |
| 2024-09-10 | 25.55 | $25.05 | 40900 |
| 2024-09-09 | 25.60 | $25.12 | 25700 |
| 2024-09-06 | 25.65 | $24.91 | 45500 |
| 2024-09-05 | 25.73 | $25.42 | 28000 |
| 2024-09-04 | 25.77 | $25.37 | 114606 |
| 2024-09-03 | 25.81 | $25.38 | 26500 |
| 2024-08-30 | 25.85 | $25.96 | 14341 |
| 2024-08-29 | 25.84 | $25.86 | 47100 |
| 2024-08-28 | 25.84 | $25.84 | 11209 |
| 2024-08-27 | 25.84 | $26.01 | 19100 |
| 2024-08-26 | 25.82 | $25.96 | 24829 |
| 2024-08-23 | 25.80 | $26.29 | 8300 |
| 2024-08-22 | 25.75 | $25.92 | 15202 |
| 2024-08-21 | 25.74 | $26.25 | 28830 |
| 2024-08-20 | 25.68 | $26.17 | 39242 |
| 2024-08-19 | 25.63 | $26.40 | 23300 |
| 2024-08-16 | 25.55 | $26.15 | 12600 |
| 2024-08-15 | 25.49 | $25.84 | 30900 |
| 2024-08-14 | 25.45 | $25.59 | 13000 |
| 2024-08-13 | 25.43 | $25.72 | 11145 |
| 2024-08-12 | 25.40 | $25.43 | 14847 |
| 2024-08-09 | 25.40 | $25.30 | 17000 |
| 2024-08-08 | 25.41 | $25.15 | 15400 |
| 2024-08-07 | 25.44 | $24.60 | 19100 |
| 2024-08-06 | 25.53 | $24.35 | 17300 |
| 2024-08-05 | 25.65 | $24.27 | 58449 |
| 2024-08-02 | 25.80 | $24.99 | 30915 |
| 2024-08-01 | 25.88 | $25.44 | 22500 |
| 2024-07-31 | 25.93 | $25.91 | 16307 |
| 2024-07-30 | 25.93 | $25.28 | 9300 |
| 2024-07-29 | 26.00 | $25.46 | 10416 |
| 2024-07-26 | 26.06 | $25.64 | 15335 |
| 2024-07-25 | 26.10 | $25.30 | 22100 |
| 2024-07-24 | 26.19 | $25.49 | 47305 |
| 2024-07-23 | 26.26 | $25.86 | 15900 |
| 2024-07-22 | 26.30 | $26.04 | 24500 |
| 2024-07-19 | 26.33 | $25.90 | 13109 |
| 2024-07-18 | 26.38 | $26.17 | 29500 |
| 2024-07-17 | 26.40 | $26.35 | 31000 |
| 2024-07-16 | 26.40 | $26.81 | 18735 |
| 2024-07-15 | 26.36 | $26.69 | 31300 |
| 2024-07-12 | 26.32 | $26.94 | 20940 |
| 2024-07-11 | 26.26 | $26.88 | 28431 |
| 2024-07-10 | 26.19 | $26.76 | 21043 |
| 2024-07-09 | 26.13 | $26.67 | 24518 |
| 2024-07-08 | 26.08 | $26.54 | 12800 |
| 2024-07-05 | 26.03 | $26.54 | 10345 |
| 2024-07-03 | 25.98 | $26.38 | 13826 |
| 2024-07-02 | 25.93 | $26.16 | 18600 |
| 2024-07-01 | 25.91 | $26.03 | 29744 |
| 2024-06-28 | 25.90 | $26.02 | 37231 |
| 2024-06-27 | 25.88 | $25.89 | 38741 |
| 2024-06-26 | 25.88 | $25.88 | 12500 |
| 2024-06-25 | 25.88 | $25.89 | 136000 |
| 2024-06-24 | 25.88 | $26.00 | 19544 |
| 2024-06-21 | 25.87 | $26.03 | 40107 |
| 2024-06-20 | 25.85 | $26.13 | 35500 |
| 2024-06-18 | 25.82 | $26.15 | 15600 |
| 2024-06-17 | 25.79 | $26.16 | 192300 |
| 2024-06-14 | 25.75 | $25.99 | 14112 |
| 2024-06-13 | 25.72 | $25.96 | 74800 |
| 2024-06-12 | 25.70 | $26.01 | 16500 |
| 2024-06-11 | 25.67 | $25.71 | 89300 |
| 2024-06-10 | 25.66 | $25.79 | 16000 |
| 2024-06-07 | 25.65 | $25.61 | 28100 |
| 2024-06-06 | 25.65 | $25.89 | 70100 |
| 2024-06-05 | 25.63 | $25.75 | 47300 |
| 2024-06-04 | 25.61 | $25.35 | 21300 |
| 2024-06-03 | 25.64 | $25.72 | 16749 |
| 2024-05-31 | 25.63 | $25.41 | 28900 |
| 2024-05-30 | 25.66 | $25.66 | 135000 |
| 2024-05-29 | 25.66 | $25.73 | 17400 |
| 2024-05-28 | 25.65 | $26.03 | 18800 |
| 2024-05-24 | 25.61 | $25.97 | 12413 |
| 2024-05-23 | 25.57 | $25.88 | 25200 |
| 2024-05-22 | 25.54 | $25.97 | 25113 |
| 2024-05-21 | 25.49 | $25.95 | 37909 |
| 2024-05-20 | 25.45 | $26.13 | 33231 |
| 2024-05-17 | 25.37 | $26.13 | 34900 |
| 2024-05-16 | 25.30 | $25.99 | 39349 |
| 2024-05-15 | 25.22 | $25.98 | 10800 |
| 2024-05-14 | 25.14 | $25.72 | 15714 |
| 2024-05-13 | 25.08 | $25.57 | 24100 |
| 2024-05-10 | 25.03 | $25.47 | 18634 |
| 2024-05-09 | 24.98 | $25.48 | 17700 |
| 2024-05-08 | 24.93 | $25.41 | 67412 |
| 2024-05-07 | 24.88 | $25.38 | 17200 |
| 2024-05-06 | 24.83 | $25.49 | 14538 |
| 2024-05-03 | 24.76 | $25.41 | 9700 |
| 2024-05-02 | 24.69 | $25.26 | 7900 |
| 2024-05-01 | 24.63 | $24.66 | 27100 |
| 2024-04-30 | 24.63 | $24.71 | 18100 |
| 2024-04-29 | 24.62 | $25.02 | 29246 |
| 2024-04-26 | 24.58 | $24.86 | 15216 |
| 2024-04-25 | 24.55 | $24.58 | 14600 |
| 2024-04-24 | 24.54 | $24.50 | 61020 |
| 2024-04-23 | 24.55 | $24.36 | 14536 |
| 2024-04-22 | 24.57 | $24.21 | 464700 |
| 2024-04-19 | 24.60 | $24.04 | 530033 |
| 2024-04-18 | 24.66 | $24.09 | 1.0M |
| 2024-04-17 | 24.72 | $24.20 | 32733 |
| 2024-04-16 | 24.78 | $24.25 | 14236 |
| 2024-04-15 | 24.84 | $24.54 | 20500 |
| 2024-04-12 | 24.87 | $24.69 | 17400 |
| 2024-04-11 | 24.88 | $25.17 | 23227 |
| 2024-04-10 | 24.85 | $24.91 | 13237 |
| 2024-04-09 | 24.85 | $25.25 | 16914 |
| 2024-04-08 | 24.81 | $25.12 | 21300 |
| 2024-04-05 | 24.77 | $25.03 | 17800 |
| 2024-04-04 | 24.75 | $24.99 | 11900 |
| 2024-04-03 | 24.72 | $25.07 | 24839 |
| 2024-04-02 | 24.68 | $24.99 | 28800 |
| 2024-04-01 | 24.65 | $24.84 | 31000 |
| 2024-03-28 | 24.63 | $24.82 | 29900 |
| 2024-03-27 | 24.61 | $24.78 | 9900 |
| 2024-03-26 | 24.59 | $24.68 | 22130 |
| 2024-03-25 | 24.59 | $24.70 | 58543 |
| 2024-03-22 | 24.57 | $24.71 | 16000 |
| 2024-03-21 | 24.56 | $24.81 | 13900 |
| 2024-03-20 | 24.53 | $24.81 | 15200 |
| 2024-03-19 | 24.50 | $24.54 | 12800 |
| 2024-03-18 | 24.50 | $24.69 | 5200 |
| 2024-03-15 | 24.48 | $24.61 | 8000 |
| 2024-03-14 | 24.47 | $24.76 | 6800 |
| 2024-03-13 | 24.44 | $24.80 | 44347 |
| 2024-03-12 | 24.40 | $24.95 | 27100 |
| 2024-03-11 | 24.34 | $24.70 | 25749 |
| 2024-03-08 | 24.30 | $24.71 | 39100 |
| 2024-03-07 | 24.26 | $24.87 | 39230 |
| 2024-03-06 | 24.19 | $24.65 | 59800 |
| 2024-03-05 | 24.15 | $24.29 | 19806 |
| 2024-03-04 | 24.13 | $24.48 | 33436 |
| 2024-03-01 | 24.09 | $24.46 | 53800 |
| 2024-02-29 | 24.06 | $24.17 | 32535 |
| 2024-02-28 | 24.04 | $24.08 | 22400 |
| 2024-02-27 | 24.04 | $24.38 | 49247 |
| 2024-02-26 | 24.00 | $24.38 | 12109 |
| 2024-02-23 | 23.96 | $24.46 | 11700 |
| 2024-02-22 | 23.91 | $24.49 | 40300 |
| 2024-02-21 | 23.85 | $24.22 | 79300 |
| 2024-02-20 | 23.81 | $24.20 | 25218 |
| 2024-02-16 | 23.77 | $24.19 | 9300 |
| 2024-02-15 | 23.73 | $24.07 | 18044 |
| 2024-02-14 | 23.69 | $23.96 | 17200 |
| 2024-02-13 | 23.66 | $23.66 | 19232 |
| 2024-02-12 | 23.66 | $24.13 | 17600 |
| 2024-02-09 | 23.61 | $23.95 | 12842 |
| 2024-02-08 | 23.58 | $23.88 | 106700 |
| 2024-02-07 | 23.55 | $23.96 | 31709 |
| 2024-02-06 | 23.50 | $23.93 | 17027 |
| 2024-02-05 | 23.46 | $23.38 | 28000 |
| 2024-02-02 | 23.47 | $23.39 | 79200 |
| 2024-02-01 | 23.47 | $23.45 | 31220 |
| 2024-01-31 | 23.48 | $23.24 | 38244 |
| 2024-01-30 | 23.50 | $23.36 | 14400 |
| 2024-01-29 | 23.52 | $23.53 | 13517 |
| 2024-01-26 | 23.52 | $23.58 | 16444 |
| 2024-01-25 | 23.51 | $23.57 | 9149 |
| 2024-01-24 | 23.50 | $23.57 | 48500 |
| 2024-01-23 | 23.50 | $23.32 | 24500 |
| 2024-01-22 | 23.51 | $23.23 | 33200 |
| 2024-01-19 | 23.54 | $23.36 | 16307 |
| 2024-01-18 | 23.56 | $23.13 | 24200 |
| 2024-01-17 | 23.61 | $22.89 | 14540 |
| 2024-01-16 | 23.69 | $23.27 | 42309 |
| 2024-01-12 | 23.73 | $23.74 | 19535 |
| 2024-01-11 | 23.73 | $23.66 | 20829 |
| 2024-01-10 | 23.73 | $23.57 | 107405 |
| 2024-01-09 | 23.75 | $23.55 | 20600 |
| 2024-01-08 | 23.77 | $23.87 | 13541 |
| 2024-01-05 | 23.76 | $23.77 | 54400 |
| 2024-01-04 | 23.76 | $23.72 | 67100 |
| 2024-01-03 | 23.77 | $23.83 | 14700 |
| 2024-01-02 | 23.76 | $23.99 | 10719 |
| 2023-12-29 | 23.74 | $24.25 | 23600 |
| 2023-12-28 | 23.68 | $24.23 | 34000 |
| 2023-12-27 | 23.62 | $24.09 | 19009 |
| 2023-12-26 | 23.58 | $24.02 | 29100 |
| 2023-12-22 | 23.53 | $23.77 | 24800 |
| 2023-12-21 | 23.50 | $23.83 | 56806 |
| 2023-12-20 | 23.47 | $23.38 | 22400 |
| 2023-12-19 | 23.48 | $23.82 | 40100 |
| 2023-12-18 | 23.44 | $23.75 | 442803 |
| 2023-12-15 | 23.41 | $23.75 | 38900 |
| 2023-12-14 | 23.37 | $23.90 | 32500 |
| 2023-12-13 | 23.32 | $23.58 | 54600 |
| 2023-12-12 | 23.29 | $23.35 | 30243 |
| 2023-12-11 | 23.28 | $23.34 | 68900 |
| 2023-12-08 | 23.28 | $23.23 | 38600 |
| 2023-12-07 | 23.28 | $23.28 | 37422 |
| 2023-12-06 | 23.28 | $23.23 | 41630 |
| 2023-12-05 | 23.29 | $23.18 | 33309 |
| 2023-12-04 | 23.30 | $23.38 | 40600 |
| 2023-12-01 | 23.29 | $23.69 | 17237 |
| 2023-11-30 | 23.25 | $23.60 | 18902 |
| 2023-11-29 | 23.22 | $23.57 | 19505 |
| 2023-11-28 | 23.18 | $23.63 | 27800 |
| 2023-11-27 | 23.13 | $23.38 | 22623 |
| 2023-11-24 | 23.10 | $23.45 | 4043 |
| 2023-11-22 | 23.07 | $23.52 | 47501 |
| 2023-11-21 | 23.02 | $23.53 | 46300 |
| 2023-11-20 | 22.97 | $23.71 | 54500 |
| 2023-11-17 | 22.89 | $23.41 | 30100 |
| 2023-11-16 | 22.83 | $23.34 | 16700 |
| 2023-11-15 | 22.78 | $23.50 | 98847 |
| 2023-11-14 | 22.70 | $23.38 | 50632 |
| 2023-11-13 | 22.63 | $22.89 | 23635 |
| 2023-11-10 | 22.60 | $22.86 | 32929 |
| 2023-11-09 | 22.58 | $22.67 | 27800 |
| 2023-11-08 | 22.57 | $22.85 | 51222 |
| 2023-11-07 | 22.54 | $23.06 | 72900 |
| 2023-11-06 | 22.48 | $23.08 | 15220 |
| 2023-11-03 | 22.42 | $22.95 | 55001 |
| 2023-11-02 | 22.37 | $22.51 | 174400 |
| 2023-11-01 | 22.35 | $22.19 | 27522 |
| 2023-10-31 | 22.37 | $21.95 | 35100 |
| 2023-10-30 | 22.41 | $22.16 | 76200 |
| 2023-10-27 | 22.44 | $21.89 | 146931 |
| 2023-10-26 | 22.50 | $21.86 | 25200 |
| 2023-10-25 | 22.56 | $22.10 | 17100 |
| 2023-10-24 | 22.61 | $22.37 | 50000 |
| 2023-10-23 | 22.64 | $22.12 | 31209 |
| 2023-10-20 | 22.69 | $22.18 | 17800 |
| 2023-10-19 | 22.74 | $22.42 | 21608 |
| 2023-10-18 | 22.78 | $22.54 | 89646 |
| 2023-10-17 | 22.80 | $22.83 | 29522 |
| 2023-10-16 | 22.80 | $22.87 | 21400 |
| 2023-10-13 | 22.79 | $22.70 | 14003 |
| 2023-10-12 | 22.80 | $22.72 | 20400 |
| 2023-10-11 | 22.81 | $22.96 | 15400 |
| 2023-10-10 | 22.80 | $22.86 | 15735 |
| 2023-10-09 | 22.79 | $22.57 | 9700 |
| 2023-10-06 | 22.81 | $22.61 | 26600 |
| 2023-10-05 | 22.83 | $22.34 | 24112 |
| 2023-10-04 | 22.89 | $22.23 | 24622 |
| 2023-10-03 | 22.95 | $22.27 | 19800 |
| 2023-10-02 | 23.03 | $22.54 | 28600 |
| 2023-09-29 | 23.08 | $22.65 | 19700 |
| 2023-09-28 | 23.12 | $22.61 | 27109 |
| 2023-09-27 | 23.18 | $22.60 | 33025 |
| 2023-09-26 | 23.24 | $22.57 | 13000 |
| 2023-09-25 | 23.31 | $22.89 | 25206 |
| 2023-09-22 | 23.35 | $22.99 | 46735 |
| 2023-09-21 | 23.39 | $22.70 | 21300 |
| 2023-09-20 | 23.46 | $23.11 | 14905 |
| 2023-09-19 | 23.50 | $23.21 | 8700 |
| 2023-09-18 | 23.53 | $23.61 | 12803 |
| 2023-09-15 | 23.52 | $23.62 | 13400 |
| 2023-09-14 | 23.51 | $23.71 | 11449 |
| 2023-09-13 | 23.49 | $23.51 | 7800 |
| 2023-09-12 | 23.49 | $23.51 | 11000 |
| 2023-09-11 | 23.49 | $23.59 | 6624 |
| 2023-09-08 | 23.47 | $23.30 | 54034 |
| 2023-09-07 | 23.49 | $23.29 | 16214 |
| 2023-09-06 | 23.51 | $23.52 | 6900 |
| 2023-09-05 | 23.51 | $23.66 | 10300 |
| 2023-09-01 | 23.50 | $23.69 | 8820 |
| 2023-08-31 | 23.48 | $23.47 | 20739 |
| 2023-08-30 | 23.48 | $23.68 | 71012 |
| 2023-08-29 | 23.46 | $23.71 | 9838 |
| 2023-08-28 | 23.43 | $23.43 | 18700 |
| 2023-08-25 | 23.43 | $23.22 | 30500 |
| 2023-08-24 | 23.45 | $23.20 | 6400 |
| 2023-08-23 | 23.48 | $23.26 | 173135 |
| 2023-08-22 | 23.50 | $22.91 | 53607 |
| 2023-08-21 | 23.56 | $22.96 | 17600 |
| 2023-08-18 | 23.63 | $22.86 | 10800 |
| 2023-08-17 | 23.71 | $23.01 | 19435 |
| 2023-08-16 | 23.78 | $22.92 | 19121 |
| 2023-08-15 | 23.87 | $23.13 | 17220 |
| 2023-08-14 | 23.95 | $23.33 | 76600 |
| 2023-08-11 | 24.02 | $23.47 | 17009 |
| 2023-08-10 | 24.08 | $23.74 | 7141 |
| 2023-08-09 | 24.11 | $23.77 | 13633 |
| 2023-08-08 | 24.15 | $23.69 | 14047 |
| 2023-08-07 | 24.19 | $23.99 | 32600 |
| 2023-08-04 | 24.22 | $23.96 | 16100 |
| 2023-08-03 | 24.24 | $24.01 | 58211 |
| 2023-08-02 | 24.27 | $23.96 | 33200 |
| 2023-08-01 | 24.30 | $24.49 | 7726 |
| 2023-07-31 | 24.28 | $24.82 | 6000 |
| 2023-07-28 | 24.22 | $24.83 | 31300 |
| 2023-07-27 | 24.16 | $24.28 | 19500 |
| 2023-07-26 | 24.15 | $24.54 | 8600 |
| 2023-07-25 | 24.11 | $24.50 | 20941 |
| 2023-07-24 | 24.06 | $24.26 | 5702 |
| 2023-07-21 | 24.04 | $24.06 | 2524 |
| 2023-07-20 | 24.04 | $24.12 | 17832 |
| 2023-07-19 | 24.03 | $24.32 | 12100 |
| 2023-07-18 | 24.00 | $24.41 | 18200 |
| 2023-07-17 | 23.96 | $24.49 | 30343 |
| 2023-07-14 | 23.90 | $24.48 | 21310 |
| 2023-07-13 | 23.84 | $24.55 | 5925 |
| 2023-07-12 | 23.77 | $24.26 | 25900 |
| 2023-07-11 | 23.72 | $23.80 | 43729 |
| 2023-07-10 | 23.71 | $23.54 | 9700 |
| 2023-07-07 | 23.73 | $23.54 | 13935 |
| 2023-07-06 | 23.75 | $23.37 | 38000 |
| 2023-07-05 | 23.78 | $23.88 | 47208 |
| 2023-07-03 | 23.77 | $23.96 | 4426 |
| 2023-06-30 | 23.76 | $23.74 | 41200 |
| 2023-06-29 | 23.76 | $23.54 | 56900 |
| 2023-06-28 | 23.78 | $23.66 | 49301 |
| 2023-06-27 | 23.79 | $23.76 | 34100 |
| 2023-06-26 | 23.80 | $23.56 | 71247 |
| 2023-06-23 | 23.82 | $23.45 | 32730 |
| 2023-06-22 | 23.86 | $23.82 | 17100 |
| 2023-06-21 | 23.86 | $23.88 | 20103 |
| 2023-06-20 | 23.86 | $24.20 | 23600 |
| 2023-06-16 | 23.83 | $24.64 | 13200 |
| 2023-06-15 | 23.74 | $24.70 | 14449 |
| 2023-06-14 | 23.64 | $24.43 | 19400 |
| 2023-06-13 | 23.56 | $24.28 | 24413 |
| 2023-06-12 | 23.48 | $24.03 | 17600 |
| 2023-06-09 | 23.42 | $23.94 | 17200 |
| 2023-06-08 | 23.37 | $23.83 | 10100 |
| 2023-06-07 | 23.32 | $23.65 | 11109 |
| 2023-06-06 | 23.28 | $23.77 | 24240 |
| 2023-06-05 | 23.23 | $23.58 | 6621 |
| 2023-06-02 | 23.20 | $23.67 | 14542 |
| 2023-06-01 | 23.15 | $23.24 | 15900 |
| 2023-05-31 | 23.14 | $22.89 | 22400 |
| 2023-05-30 | 23.16 | $23.07 | 115000 |
| 2023-05-26 | 23.17 | $23.31 | 26200 |
| 2023-05-25 | 23.16 | $22.89 | 14720 |
| 2023-05-24 | 23.19 | $22.86 | 21143 |
| 2023-05-23 | 23.22 | $23.01 | 20203 |
| 2023-05-22 | 23.24 | $23.34 | 9000 |
| 2023-05-19 | 23.23 | $23.19 | 8219 |
| 2023-05-18 | 23.24 | $23.12 | 22119 |
| 2023-05-17 | 23.25 | $23.17 | 53449 |
| 2023-05-16 | 23.26 | $23.12 | 9000 |
| 2023-05-15 | 23.27 | $23.27 | 6137 |
| 2023-05-12 | 23.27 | $22.89 | 10412 |
| 2023-05-11 | 23.31 | $23.10 | 27535 |
| 2023-05-10 | 23.33 | $23.33 | 16400 |
| 2023-05-09 | 23.33 | $23.32 | 13600 |
| 2023-05-08 | 23.34 | $23.50 | 28907 |
| 2023-05-05 | 23.32 | $23.50 | 23200 |
| 2023-05-04 | 23.30 | $23.23 | 17000 |
| 2023-05-03 | 23.31 | $23.14 | 13449 |
| 2023-05-02 | 23.32 | $23.12 | 12900 |
| 2023-05-01 | 23.35 | $23.30 | 16200 |
| 2023-04-28 | 23.35 | $23.39 | 16923 |
| 2023-04-27 | 23.35 | $23.21 | 15704 |
| 2023-04-26 | 23.36 | $22.90 | 13300 |
| 2023-04-25 | 23.41 | $22.74 | 6700 |
| 2023-04-24 | 23.48 | $23.18 | 8900 |
| 2023-04-21 | 23.51 | $23.24 | 4600 |
| 2023-04-20 | 23.54 | $23.46 | 25300 |
| 2023-04-19 | 23.55 | $23.51 | 11300 |
| 2023-04-18 | 23.55 | $23.76 | 11600 |
| 2023-04-17 | 23.53 | $23.77 | 6600 |
| 2023-04-14 | 23.51 | $23.71 | 30600 |
| 2023-04-13 | 23.48 | $23.89 | 12029 |
| 2023-04-12 | 23.44 | $23.59 | 10214 |
| 2023-04-11 | 23.43 | $23.75 | 12447 |
| 2023-04-10 | 23.39 | $23.63 | 18040 |
| 2023-04-06 | 23.37 | $23.52 | 7235 |
| 2023-04-05 | 23.35 | $23.50 | 4239 |
| 2023-04-04 | 23.33 | $23.63 | 13649 |
| 2023-04-03 | 23.30 | $23.71 | 17600 |
| 2023-03-31 | 23.26 | $23.63 | 16638 |
| 2023-03-30 | 23.22 | $23.67 | 77512 |
| 2023-03-29 | 23.17 | $23.42 | 10200 |
| 2023-03-28 | 23.15 | $23.38 | 21300 |
| 2023-03-27 | 23.12 | $23.17 | 12143 |
| 2023-03-24 | 23.12 | $23.25 | 26300 |
| 2023-03-23 | 23.10 | $23.32 | 7200 |
| 2023-03-22 | 23.08 | $23.00 | 12121 |
| 2023-03-21 | 23.09 | $22.89 | 23200 |
| 2023-03-20 | 23.11 | $22.77 | 8320 |
| 2023-03-17 | 23.15 | $22.66 | 75400 |
| 2023-03-16 | 23.20 | $22.75 | 13201 |
| 2023-03-15 | 23.24 | $22.44 | 28700 |
| 2023-03-14 | 23.33 | $22.89 | 38000 |
| 2023-03-13 | 23.38 | $22.89 | 21805 |
| 2023-03-10 | 23.43 | $22.78 | 30400 |
| 2023-03-09 | 23.49 | $22.88 | 27300 |
| 2023-03-08 | 23.56 | $23.30 | 20000 |
| 2023-03-07 | 23.59 | $23.22 | 12616 |
| 2023-03-06 | 23.63 | $23.61 | 570200 |
| 2023-03-03 | 23.63 | $23.73 | 13519 |
| 2023-03-02 | 23.62 | $23.57 | 87300 |
| 2023-03-01 | 23.62 | $23.45 | 16234 |
| 2023-02-28 | 23.64 | $22.95 | 16619 |
| 2023-02-27 | 23.71 | $23.13 | 20200 |
| 2023-02-24 | 23.77 | $23.02 | 23848 |
| 2023-02-23 | 23.85 | $23.54 | 54910 |
| 2023-02-22 | 23.89 | $23.34 | 14300 |
| 2023-02-21 | 23.94 | $23.48 | 8915 |
| 2023-02-17 | 23.99 | $23.64 | 7800 |
| 2023-02-16 | 24.03 | $23.86 | 16842 |
| 2023-02-15 | 24.05 | $23.80 | 92200 |
| 2023-02-14 | 24.07 | $24.04 | 29527 |
| 2023-02-13 | 24.08 | $24.05 | 11528 |
| 2023-02-10 | 24.08 | $23.86 | 9904 |
| 2023-02-09 | 24.10 | $24.02 | 25200 |
| 2023-02-08 | 24.11 | $23.90 | 68400 |
| 2023-02-07 | 24.13 | $23.91 | 32000 |
| 2023-02-06 | 24.15 | $23.80 | 32429 |
| 2023-02-03 | 24.19 | $24.16 | 13625 |
| 2023-02-02 | 24.20 | $24.58 | 26800 |
| 2023-02-01 | 24.15 | $24.66 | 14900 |
| 2023-01-31 | 24.10 | $24.35 | 9600 |
| 2023-01-30 | 24.08 | $24.44 | 45400 |
| 2023-01-27 | 24.04 | $24.90 | 5200 |
| 2023-01-26 | 23.95 | $25.00 | 19000 |
| 2023-01-25 | 23.84 | $24.81 | 14917 |
| 2023-01-24 | 23.73 | $24.79 | 14745 |
| 2023-01-23 | 23.62 | $24.80 | 18900 |
| 2023-01-20 | 23.50 | $24.56 | 23923 |
| 2023-01-19 | 23.39 | $24.23 | 37200 |
| 2023-01-18 | 23.30 | $23.99 | 18900 |
| 2023-01-17 | 23.22 | $24.12 | 16700 |
| 2023-01-13 | 23.13 | $24.16 | 35500 |
| 2023-01-12 | 23.02 | $24.03 | 213300 |
| 2023-01-11 | 22.92 | $23.93 | 138516 |
| 2023-01-10 | 22.81 | $23.80 | 41103 |
| 2023-01-09 | 22.70 | $23.63 | 61700 |
| 2023-01-06 | 22.61 | $23.41 | 21033 |
| 2023-01-05 | 22.52 | $22.88 | 8400 |
| 2023-01-04 | 22.48 | $22.99 | 26711 |
| 2023-01-03 | 22.43 | $22.46 | 24400 |
| 2022-12-30 | 22.43 | $22.23 | 25000 |
| 2022-12-29 | 22.45 | $22.58 | 26907 |
| 2022-12-28 | 22.43 | $22.22 | 76500 |
| 2022-12-27 | 22.46 | $22.61 | 83300 |
| 2022-12-23 | 22.44 | $22.30 | 15404 |
| 2022-12-22 | 22.46 | $22.25 | 38800 |
| 2022-12-21 | 22.48 | $22.44 | 190014 |
| 2022-12-20 | 22.48 | $22.19 | 66319 |
| 2022-12-19 | 22.51 | $22.46 | 7400 |
| 2022-12-16 | 22.52 | $22.47 | 90900 |
| 2022-12-15 | 22.52 | $22.43 | 14600 |
| 2022-12-14 | 22.53 | $22.96 | 14748 |
| 2022-12-13 | 22.49 | $22.89 | 10203 |
| 2022-12-12 | 22.44 | $22.78 | 7301 |
| 2022-12-09 | 22.41 | $22.85 | 13100 |
| 2022-12-08 | 22.36 | $22.85 | 44400 |
| 2022-12-07 | 22.31 | $22.69 | 31600 |
| 2022-12-06 | 22.27 | $22.83 | 14713 |
| 2022-12-05 | 22.21 | $22.91 | 8605 |
| 2022-12-02 | 22.14 | $23.14 | 7807 |
| 2022-12-01 | 22.03 | $23.13 | 18726 |
| 2022-11-30 | 21.92 | $23.15 | 35200 |
| 2022-11-29 | 21.79 | $22.47 | 18100 |
| 2022-11-28 | 21.72 | $22.02 | 15918 |
| 2022-11-25 | 21.69 | $22.13 | 6500 |
| 2022-11-23 | 21.64 | $22.24 | 18737 |
| 2022-11-22 | 21.58 | $22.07 | 21613 |
| 2022-11-21 | 21.53 | $21.96 | 32200 |
| 2022-11-18 | 21.48 | $22.22 | 13400 |
| 2022-11-17 | 21.40 | $22.40 | 23715 |
| 2022-11-16 | 21.30 | $22.47 | 11400 |
| 2022-11-15 | 21.17 | $22.75 | 49346 |
| 2022-11-14 | 21.01 | $22.33 | 20900 |
| 2022-11-11 | 20.87 | $22.43 | 18818 |
| 2022-11-10 | 20.70 | $21.85 | 13119 |
| 2022-11-09 | 20.58 | $21.01 | 11839 |
| 2022-11-08 | 20.54 | $21.33 | 30700 |
| 2022-11-07 | 20.45 | $21.08 | 16032 |
| 2022-11-04 | 20.39 | $21.03 | 28647 |
| 2022-11-03 | 20.32 | $20.13 | 78045 |
| 2022-11-02 | 20.34 | $20.05 | 31400 |
| 2022-11-01 | 20.37 | $20.20 | 30119 |
| 2022-10-31 | 20.39 | $19.80 | 63500 |
| 2022-10-28 | 20.45 | $19.96 | 16601 |
| 2022-10-27 | 20.50 | $20.12 | 6400 |
| 2022-10-26 | 20.54 | $20.35 | 45900 |
| 2022-10-25 | 20.56 | $20.04 | 723909 |
| 2022-10-24 | 20.62 | $19.85 | 63830 |
| 2022-10-21 | 20.70 | $20.53 | 5200 |
| 2022-10-20 | 20.72 | $20.26 | 96400 |
| 2022-10-19 | 20.76 | $20.10 | 34009 |
| 2022-10-18 | 20.83 | $20.45 | 152000 |
| 2022-10-17 | 20.87 | $20.52 | 59600 |
| 2022-10-14 | 20.91 | $20.02 | 47231 |
| 2022-10-13 | 21.00 | $20.33 | 20100 |
| 2022-10-12 | 21.08 | $20.23 | 111724 |
| 2022-10-11 | 21.16 | $20.25 | 14800 |
| 2022-10-10 | 21.26 | $20.53 | 21601 |
| 2022-10-07 | 21.34 | $20.82 | 27149 |
| 2022-10-06 | 21.39 | $21.25 | 14400 |
| 2022-10-05 | 21.41 | $21.32 | 10700 |
| 2022-10-04 | 21.42 | $21.30 | 44837 |
| 2022-10-03 | 21.43 | $20.64 | 110019 |
| 2022-09-30 | 21.51 | $20.26 | 21643 |
| 2022-09-29 | 21.64 | $20.28 | 25833 |
| 2022-09-28 | 21.79 | $20.72 | 13623 |
| 2022-09-27 | 21.90 | $20.57 | 21745 |
| 2022-09-26 | 22.04 | $20.55 | 17405 |
| 2022-09-23 | 22.20 | $20.85 | 33900 |
| 2022-09-22 | 22.34 | $21.36 | 162816 |
| 2022-09-21 | 22.44 | $21.50 | 11019 |
| 2022-09-20 | 22.54 | $21.79 | 5318 |
| 2022-09-19 | 22.62 | $22.03 | 20300 |
| 2022-09-16 | 22.68 | $22.02 | 9100 |
| 2022-09-15 | 22.75 | $22.21 | 17442 |
| 2022-09-14 | 22.81 | $22.46 | 18229 |
| 2022-09-13 | 22.84 | $22.32 | 15300 |
| 2022-09-12 | 22.90 | $22.96 | 20500 |
| 2022-09-09 | 22.89 | $22.69 | 17435 |
| 2022-09-08 | 22.91 | $22.34 | 9231 |
| 2022-09-07 | 22.97 | $22.51 | 13010 |
| 2022-09-06 | 23.02 | $22.27 | 25100 |
| 2022-09-02 | 23.10 | $22.46 | 20203 |
| 2022-09-01 | 23.17 | $22.71 | 12300 |
| 2022-08-31 | 23.21 | $22.91 | 2800 |
| 2022-08-30 | 23.25 | $22.77 | 125600 |
| 2022-08-29 | 23.30 | $23.07 | 1.2M |
| 2022-08-26 | 23.32 | $23.21 | 31912 |
| 2022-08-25 | 23.33 | $23.56 | 13139 |
| 2022-08-24 | 23.31 | $23.18 | 19900 |
| 2022-08-23 | 23.32 | $23.18 | 19600 |
| 2022-08-22 | 23.34 | $23.06 | 15200 |
| 2022-08-19 | 23.37 | $23.25 | 9400 |
| 2022-08-18 | 23.38 | $23.48 | 5900 |
| 2022-08-17 | 23.37 | $23.66 | 42404 |
| 2022-08-16 | 23.34 | $23.75 | 19400 |
| 2022-08-15 | 23.29 | $23.69 | 24838 |
| 2022-08-12 | 23.25 | $23.82 | 7815 |
| 2022-08-11 | 23.19 | $23.57 | 41244 |
| 2022-08-10 | 23.15 | $23.47 | 13800 |
| 2022-08-09 | 23.12 | $23.21 | 7922 |
| 2022-08-08 | 23.11 | $23.26 | 3242 |
| 2022-08-05 | 23.09 | $23.22 | 1900 |
| 2022-08-04 | 23.08 | $23.13 | 16800 |
| 2022-08-03 | 23.07 | $22.99 | 19600 |
| 2022-08-02 | 23.08 | $22.90 | 9700 |
| 2022-08-01 | 23.10 | $23.10 | 4648 |
| 2022-07-29 | 23.10 | $23.27 | 54203 |
| 2022-07-28 | 23.08 | $23.33 | 16110 |
| 2022-07-27 | 23.06 | $23.29 | 4827 |
| 2022-07-26 | 23.03 | $22.84 | 7500 |
| 2022-07-25 | 23.05 | $23.02 | 9110 |
| 2022-07-22 | 23.06 | $22.93 | 3843 |
| 2022-07-21 | 23.07 | $23.16 | 23438 |
| 2022-07-20 | 23.06 | $22.92 | 5600 |
| 2022-07-19 | 23.07 | $23.01 | 16116 |
| 2022-07-18 | 23.08 | $22.62 | 10726 |
| 2022-07-15 | 23.13 | $22.46 | 3500 |
| 2022-07-14 | 23.20 | $22.29 | 15003 |
| 2022-07-13 | 23.29 | $22.52 | 4700 |
| 2022-07-12 | 23.38 | $22.61 | 33200 |
| 2022-07-11 | 23.46 | $22.73 | 9015 |
| 2022-07-08 | 23.53 | $23.27 | 8800 |
| 2022-07-07 | 23.56 | $23.23 | 7831 |
| 2022-07-06 | 23.60 | $22.74 | 4800 |
| 2022-07-05 | 23.69 | $22.83 | 21423 |
| 2022-07-01 | 23.78 | $23.09 | 13000 |
| 2022-06-30 | 23.85 | $23.35 | 60600 |
| 2022-06-29 | 23.90 | $23.37 | 14000 |
| 2022-06-28 | 23.96 | $23.51 | 11909 |
| 2022-06-27 | 24.00 | $23.61 | 7714 |
| 2022-06-24 | 24.05 | $23.46 | 8400 |
| 2022-06-23 | 24.11 | $22.99 | 19200 |
| 2022-06-22 | 24.22 | $23.07 | 12728 |
| 2022-06-21 | 24.35 | $23.63 | 3800 |
| 2022-06-17 | 24.42 | $23.39 | 1900 |
| 2022-06-16 | 24.53 | $23.36 | 9300 |
| 2022-06-15 | 24.65 | $24.17 | 2200 |
| 2022-06-14 | 24.70 | $23.87 | 34813 |
| 2022-06-13 | 24.79 | $23.63 | 6601 |
| 2022-06-10 | 24.91 | $24.45 | 10200 |
| 2022-06-09 | 24.96 | $24.70 | 1500 |
| 2022-06-08 | 24.99 | $25.25 | 3900 |
| 2022-06-07 | 24.96 | $25.31 | 4240 |
| 2022-06-06 | 24.93 | $25.24 | 7013 |
| 2022-06-03 | 24.90 | $25.15 | 5800 |
| 2022-06-02 | 24.87 | $25.56 | 3618 |
| 2022-06-01 | 24.80 | $25.23 | 7028 |
| 2022-05-31 | 24.75 | $25.34 | 11200 |
| 2022-05-27 | 24.69 | $25.00 | 5600 |
| 2022-05-26 | 24.65 | $24.81 | 46600 |
| 2022-05-25 | 24.64 | $24.51 | 5420 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.90
2026-07-17
Close Price
$38.80
Vol: 63700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.14
Average
26.65
Maximum
42.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.90 | $38.80 | 63700 |
| 2026-07-16 | 41.18 | $39.49 | 17347 |
| 2026-07-15 | 41.41 | $40.45 | 28000 |
| 2026-07-14 | 41.57 | $40.70 | 17802 |
| 2026-07-13 | 41.71 | $39.88 | 36400 |
| 2026-07-10 | 41.94 | $41.52 | 15034 |
| 2026-07-09 | 42.01 | $41.69 | 18241 |
| 2026-07-08 | 42.05 | $41.11 | 40400 |
| 2026-07-07 | 42.15 | $40.72 | 23339 |
| 2026-07-06 | 42.29 | $42.10 | 34133 |
| 2026-07-02 | 42.29 | $40.99 | 290103 |
| 2026-07-01 | 42.41 | $41.59 | 102218 |
| 2026-06-30 | 42.49 | $42.77 | 37118 |
| 2026-06-29 | 42.46 | $42.08 | 61511 |
| 2026-06-26 | 42.51 | $41.75 | 77700 |
| 2026-06-25 | 42.59 | $42.55 | 34037 |
| 2026-06-24 | 42.59 | $42.02 | 162800 |
| 2026-06-23 | 42.65 | $41.75 | 145000 |
| 2026-06-22 | 42.74 | $44.94 | 28339 |
| 2026-06-18 | 42.50 | $44.46 | 23300 |
| 2026-06-17 | 42.28 | $42.85 | 31000 |
| 2026-06-16 | 42.20 | $42.67 | 13600 |
| 2026-06-15 | 42.13 | $43.67 | 16634 |
| 2026-06-12 | 41.95 | $42.29 | 11900 |
| 2026-06-11 | 41.89 | $42.28 | 21510 |
| 2026-06-10 | 41.83 | $40.15 | 25600 |
| 2026-06-09 | 41.98 | $40.75 | 21001 |
| 2026-06-08 | 42.08 | $40.76 | 23047 |
| 2026-06-05 | 42.18 | $39.78 | 30422 |
| 2026-06-04 | 42.39 | $42.96 | 12000 |
| 2026-06-03 | 42.28 | $43.62 | 25130 |
| 2026-06-02 | 42.09 | $44.14 | 22347 |
| 2026-06-01 | 41.83 | $43.99 | 57600 |
| 2026-05-29 | 41.57 | $43.01 | 21000 |
| 2026-05-28 | 41.38 | $43.22 | 30100 |
| 2026-05-27 | 41.14 | $42.89 | 33422 |
| 2026-05-26 | 40.92 | $43.17 | 76500 |
| 2026-05-22 | 40.65 | $40.90 | 22616 |
| 2026-05-21 | 40.58 | $40.77 | 13400 |
| 2026-05-20 | 40.51 | $40.22 | 24700 |
| 2026-05-19 | 40.49 | $39.49 | 32306 |
| 2026-05-18 | 40.52 | $39.99 | 77200 |
| 2026-05-15 | 40.50 | $40.20 | 23110 |
| 2026-05-14 | 40.45 | $41.67 | 37625 |
| 2026-05-13 | 40.25 | $41.90 | 43638 |
| 2026-05-12 | 39.99 | $40.75 | 17911 |
| 2026-05-11 | 39.84 | $42.24 | 19100 |
| 2026-05-08 | 39.51 | $41.98 | 21034 |
| 2026-05-07 | 39.18 | $40.98 | 55500 |
| 2026-05-06 | 38.92 | $41.46 | 47800 |
| 2026-05-05 | 38.59 | $40.42 | 31100 |
| 2026-05-04 | 38.33 | $39.35 | 31000 |
| 2026-05-01 | 38.15 | $39.33 | 26842 |
| 2026-04-30 | 37.95 | $39.32 | 21200 |
| 2026-04-29 | 37.71 | $38.26 | 23625 |
| 2026-04-28 | 37.56 | $38.31 | 12911 |
| 2026-04-27 | 37.38 | $38.70 | 11523 |
| 2026-04-24 | 37.13 | $38.71 | 15600 |
| 2026-04-23 | 36.85 | $37.74 | 42632 |
| 2026-04-22 | 36.65 | $38.48 | 24140 |
| 2026-04-21 | 36.36 | $37.67 | 25100 |
| 2026-04-20 | 36.12 | $38.08 | 18028 |
| 2026-04-17 | 35.83 | $38.27 | 34000 |
| 2026-04-16 | 35.49 | $37.68 | 32815 |
| 2026-04-15 | 35.20 | $37.31 | 22933 |
| 2026-04-14 | 34.93 | $37.50 | 22000 |
| 2026-04-13 | 34.63 | $36.67 | 24119 |
| 2026-04-10 | 34.40 | $36.22 | 26731 |
| 2026-04-09 | 34.20 | $36.09 | 13100 |
| 2026-04-08 | 34.01 | $36.08 | 19217 |
| 2026-04-07 | 33.81 | $34.23 | 44047 |
| 2026-04-06 | 33.79 | $34.02 | 26116 |
| 2026-04-02 | 33.79 | $33.74 | 16220 |
| 2026-04-01 | 33.83 | $34.07 | 46919 |
| 2026-03-31 | 33.83 | $33.79 | 70245 |
| 2026-03-30 | 33.87 | $32.52 | 21200 |
| 2026-03-27 | 34.05 | $32.91 | 20300 |
| 2026-03-26 | 34.21 | $33.00 | 28700 |
| 2026-03-25 | 34.38 | $34.12 | 13020 |
| 2026-03-24 | 34.46 | $33.72 | 14130 |
| 2026-03-23 | 34.60 | $34.29 | 58647 |
| 2026-03-20 | 34.69 | $33.18 | 12900 |
| 2026-03-19 | 34.90 | $34.42 | 28800 |
| 2026-03-18 | 35.00 | $34.31 | 11400 |
| 2026-03-17 | 35.12 | $35.05 | 12500 |
| 2026-03-16 | 35.18 | $34.78 | 25706 |
| 2026-03-13 | 35.26 | $33.91 | 29223 |
| 2026-03-12 | 35.44 | $34.06 | 29926 |
| 2026-03-11 | 35.62 | $35.01 | 16300 |
| 2026-03-10 | 35.71 | $35.04 | 31529 |
| 2026-03-09 | 35.79 | $34.82 | 24233 |
| 2026-03-06 | 35.91 | $34.16 | 35731 |
| 2026-03-05 | 36.08 | $34.39 | 44100 |
| 2026-03-04 | 36.24 | $35.19 | 49911 |
| 2026-03-03 | 36.32 | $34.77 | 36900 |
| 2026-03-02 | 36.44 | $36.60 | 31241 |
| 2026-02-27 | 36.38 | $37.11 | 33400 |
| 2026-02-26 | 36.27 | $37.13 | 32200 |
| 2026-02-25 | 36.14 | $37.50 | 39100 |
| 2026-02-24 | 35.98 | $36.93 | 39800 |
| 2026-02-23 | 35.85 | $36.40 | 104404 |
| 2026-02-20 | 35.77 | $36.75 | 26111 |
| 2026-02-19 | 35.65 | $35.95 | 36525 |
| 2026-02-18 | 35.59 | $36.07 | 104100 |
| 2026-02-17 | 35.51 | $35.90 | 23317 |
| 2026-02-13 | 35.44 | $36.14 | 28232 |
| 2026-02-12 | 35.34 | $35.78 | 19635 |
| 2026-02-11 | 35.26 | $36.35 | 19300 |
| 2026-02-10 | 35.11 | $35.77 | 17534 |
| 2026-02-09 | 35.02 | $35.66 | 18336 |
| 2026-02-06 | 34.92 | $35.49 | 19300 |
| 2026-02-05 | 34.83 | $34.35 | 174342 |
| 2026-02-04 | 34.85 | $34.82 | 85043 |
| 2026-02-03 | 34.81 | $35.26 | 20500 |
| 2026-02-02 | 34.73 | $35.09 | 30030 |
| 2026-01-30 | 34.65 | $34.92 | 63315 |
| 2026-01-29 | 34.58 | $35.74 | 23600 |
| 2026-01-28 | 34.41 | $36.02 | 26100 |
| 2026-01-27 | 34.20 | $35.45 | 26546 |
| 2026-01-26 | 34.02 | $34.85 | 21100 |
| 2026-01-23 | 33.89 | $34.78 | 17400 |
| 2026-01-22 | 33.76 | $34.36 | 35135 |
| 2026-01-21 | 33.65 | $34.26 | 27600 |
| 2026-01-20 | 33.54 | $33.79 | 30500 |
| 2026-01-16 | 33.46 | $34.01 | 29834 |
| 2026-01-15 | 33.34 | $34.13 | 18748 |
| 2026-01-14 | 33.20 | $33.96 | 15447 |
| 2026-01-13 | 33.07 | $33.88 | 19900 |
| 2026-01-12 | 32.93 | $34.20 | 19139 |
| 2026-01-09 | 32.75 | $33.72 | 17931 |
| 2026-01-08 | 32.60 | $33.58 | 23600 |
| 2026-01-07 | 32.47 | $33.55 | 20700 |
| 2026-01-06 | 32.32 | $33.83 | 21500 |
| 2026-01-05 | 32.14 | $33.32 | 30714 |
| 2026-01-02 | 32.00 | $33.05 | 17119 |
| 2025-12-31 | 31.87 | $32.25 | 92049 |
| 2025-12-30 | 31.82 | $32.45 | 28200 |
| 2025-12-29 | 31.75 | $32.26 | 20700 |
| 2025-12-26 | 31.69 | $32.28 | 10300 |
| 2025-12-24 | 31.62 | $32.08 | 16500 |
| 2025-12-23 | 31.57 | $31.99 | 66800 |
| 2025-12-22 | 31.52 | $31.85 | 44900 |
| 2025-12-19 | 31.49 | $31.70 | 33140 |
| 2025-12-18 | 31.46 | $31.31 | 36800 |
| 2025-12-17 | 31.46 | $30.90 | 22100 |
| 2025-12-16 | 31.51 | $31.11 | 21827 |
| 2025-12-15 | 31.54 | $31.43 | 27000 |
| 2025-12-12 | 31.54 | $31.41 | 27330 |
| 2025-12-11 | 31.55 | $31.90 | 18820 |
| 2025-12-10 | 31.51 | $32.04 | 21727 |
| 2025-12-09 | 31.46 | $31.71 | 36200 |
| 2025-12-08 | 31.44 | $31.67 | 23200 |
| 2025-12-05 | 31.42 | $31.75 | 30200 |
| 2025-12-04 | 31.40 | $31.48 | 13749 |
| 2025-12-03 | 31.41 | $31.51 | 16206 |
| 2025-12-02 | 31.41 | $31.57 | 17318 |
| 2025-12-01 | 31.41 | $31.51 | 27500 |
| 2025-11-28 | 31.42 | $31.50 | 8200 |
| 2025-11-26 | 31.44 | $31.35 | 25200 |
| 2025-11-25 | 31.47 | $31.08 | 27123 |
| 2025-11-24 | 31.53 | $31.05 | 21100 |
| 2025-11-21 | 31.60 | $30.76 | 23600 |
| 2025-11-20 | 31.70 | $30.71 | 13000 |
| 2025-11-19 | 31.81 | $31.25 | 25841 |
| 2025-11-18 | 31.87 | $31.24 | 24400 |
| 2025-11-17 | 31.93 | $31.49 | 28400 |
| 2025-11-14 | 31.96 | $31.86 | 24500 |
| 2025-11-13 | 31.96 | $31.91 | 24700 |
| 2025-11-12 | 31.95 | $32.27 | 15100 |
| 2025-11-11 | 31.90 | $32.24 | 18600 |
| 2025-11-10 | 31.85 | $32.26 | 17948 |
| 2025-11-07 | 31.78 | $31.57 | 16000 |
| 2025-11-06 | 31.77 | $31.75 | 15700 |
| 2025-11-05 | 31.75 | $31.99 | 16849 |
| 2025-11-04 | 31.70 | $31.69 | 18900 |
| 2025-11-03 | 31.67 | $32.27 | 14109 |
| 2025-10-31 | 31.58 | $31.99 | 15900 |
| 2025-10-30 | 31.52 | $32.00 | 21600 |
| 2025-10-29 | 31.45 | $32.21 | 22800 |
| 2025-10-28 | 31.35 | $32.01 | 27148 |
| 2025-10-27 | 31.26 | $32.07 | 42300 |
| 2025-10-24 | 31.17 | $31.75 | 13700 |
| 2025-10-23 | 31.09 | $31.55 | 14296 |
| 2025-10-22 | 31.03 | $31.17 | 15244 |
| 2025-10-21 | 30.99 | $31.23 | 23731 |
| 2025-10-20 | 30.95 | $31.62 | 20204 |
| 2025-10-17 | 30.87 | $31.16 | 15300 |
| 2025-10-16 | 30.84 | $31.24 | 24147 |
| 2025-10-15 | 30.79 | $31.06 | 15704 |
| 2025-10-14 | 30.75 | $30.52 | 10635 |
| 2025-10-13 | 30.78 | $30.80 | 13204 |
| 2025-10-10 | 30.77 | $30.00 | 25619 |
| 2025-10-09 | 30.84 | $31.12 | 19230 |
| 2025-10-08 | 30.80 | $31.29 | 28625 |
| 2025-10-07 | 30.74 | $31.07 | 14126 |
| 2025-10-06 | 30.69 | $31.26 | 12725 |
| 2025-10-03 | 30.62 | $31.07 | 24907 |
| 2025-10-02 | 30.56 | $31.02 | 47700 |
| 2025-10-01 | 30.49 | $30.83 | 17549 |
| 2025-09-30 | 30.44 | $30.54 | 17104 |
| 2025-09-29 | 30.40 | $30.35 | 29400 |
| 2025-09-26 | 30.38 | $30.10 | 41500 |
| 2025-09-25 | 30.37 | $30.22 | 42900 |
| 2025-09-24 | 30.35 | $30.35 | 72500 |
| 2025-09-23 | 30.32 | $30.57 | 22600 |
| 2025-09-22 | 30.26 | $30.91 | 29800 |
| 2025-09-19 | 30.16 | $30.74 | 13914 |
| 2025-09-18 | 30.06 | $30.86 | 20300 |
| 2025-09-17 | 29.95 | $30.86 | 12103 |
| 2025-09-16 | 29.83 | $30.77 | 15100 |
| 2025-09-15 | 29.71 | $30.57 | 20800 |
| 2025-09-12 | 29.60 | $30.42 | 9900 |
| 2025-09-11 | 29.50 | $30.40 | 13517 |
| 2025-09-10 | 29.39 | $30.01 | 9400 |
| 2025-09-09 | 29.32 | $29.84 | 9900 |
| 2025-09-08 | 29.26 | $29.60 | 27300 |
| 2025-09-05 | 29.22 | $29.39 | 25136 |
| 2025-09-04 | 29.20 | $29.05 | 27100 |
| 2025-09-03 | 29.20 | $29.14 | 34900 |
| 2025-09-02 | 29.20 | $29.11 | 19436 |
| 2025-08-29 | 29.19 | $29.16 | 14200 |
| 2025-08-28 | 29.17 | $29.37 | 17735 |
| 2025-08-27 | 29.13 | $29.32 | 14700 |
| 2025-08-26 | 29.09 | $29.48 | 32939 |
| 2025-08-25 | 29.03 | $29.50 | 9500 |
| 2025-08-22 | 28.96 | $29.52 | 15235 |
| 2025-08-21 | 28.88 | $28.96 | 20217 |
| 2025-08-20 | 28.86 | $28.99 | 15700 |
| 2025-08-19 | 28.83 | $29.01 | 33100 |
| 2025-08-18 | 28.80 | $29.24 | 16912 |
| 2025-08-15 | 28.75 | $29.08 | 22643 |
| 2025-08-14 | 28.71 | $29.00 | 68830 |
| 2025-08-13 | 28.67 | $29.41 | 17700 |
| 2025-08-12 | 28.59 | $28.97 | 18045 |
| 2025-08-11 | 28.54 | $28.75 | 13344 |
| 2025-08-08 | 28.51 | $28.80 | 18334 |
| 2025-08-07 | 28.48 | $28.84 | 19832 |
| 2025-08-06 | 28.43 | $28.58 | 14924 |
| 2025-08-05 | 28.41 | $28.48 | 45600 |
| 2025-08-04 | 28.40 | $28.35 | 23301 |
| 2025-08-01 | 28.39 | $28.05 | 17116 |
| 2025-07-31 | 28.42 | $28.20 | 33942 |
| 2025-07-30 | 28.43 | $28.31 | 23219 |
| 2025-07-29 | 28.43 | $28.53 | 23944 |
| 2025-07-28 | 28.40 | $28.42 | 29920 |
| 2025-07-25 | 28.39 | $28.64 | 20000 |
| 2025-07-24 | 28.34 | $28.76 | 26439 |
| 2025-07-23 | 28.29 | $28.98 | 58717 |
| 2025-07-22 | 28.20 | $28.58 | 399400 |
| 2025-07-21 | 28.15 | $28.60 | 40503 |
| 2025-07-18 | 28.09 | $28.36 | 11528 |
| 2025-07-17 | 28.04 | $28.35 | 36100 |
| 2025-07-16 | 28.00 | $28.26 | 31525 |
| 2025-07-15 | 27.95 | $28.17 | 31900 |
| 2025-07-14 | 27.91 | $27.96 | 12200 |
| 2025-07-11 | 27.90 | $27.97 | 25826 |
| 2025-07-10 | 27.87 | $28.08 | 10308 |
| 2025-07-09 | 27.84 | $27.98 | 21600 |
| 2025-07-08 | 27.81 | $28.01 | 25400 |
| 2025-07-07 | 27.78 | $27.85 | 37000 |
| 2025-07-03 | 27.75 | $28.29 | 31000 |
| 2025-07-02 | 27.68 | $28.11 | 22146 |
| 2025-07-01 | 27.62 | $28.01 | 28818 |
| 2025-06-30 | 27.56 | $28.00 | 46800 |
| 2025-06-27 | 27.50 | $27.93 | 19319 |
| 2025-06-26 | 27.43 | $27.91 | 40400 |
| 2025-06-25 | 27.36 | $27.73 | 25000 |
| 2025-06-24 | 27.30 | $27.65 | 20300 |
| 2025-06-23 | 27.25 | $27.34 | 14606 |
| 2025-06-20 | 27.22 | $27.08 | 21715 |
| 2025-06-18 | 27.21 | $27.27 | 17626 |
| 2025-06-17 | 27.19 | $27.31 | 18207 |
| 2025-06-16 | 27.16 | $27.58 | 26100 |
| 2025-06-13 | 27.09 | $27.34 | 18100 |
| 2025-06-12 | 27.05 | $27.70 | 41418 |
| 2025-06-11 | 26.97 | $27.72 | 18200 |
| 2025-06-10 | 26.88 | $27.58 | 16626 |
| 2025-06-09 | 26.80 | $27.40 | 20548 |
| 2025-06-06 | 26.73 | $27.14 | 17809 |
| 2025-06-05 | 26.68 | $27.08 | 51348 |
| 2025-06-04 | 26.63 | $26.83 | 22449 |
| 2025-06-03 | 26.60 | $26.65 | 37733 |
| 2025-06-02 | 26.59 | $26.54 | 14712 |
| 2025-05-30 | 26.58 | $26.30 | 23800 |
| 2025-05-29 | 26.59 | $26.67 | 23000 |
| 2025-05-28 | 26.56 | $26.56 | 29200 |
| 2025-05-27 | 26.53 | $26.63 | 17917 |
| 2025-05-23 | 26.49 | $26.82 | 38305 |
| 2025-05-22 | 26.42 | $26.62 | 13000 |
| 2025-05-21 | 26.36 | $26.80 | 12000 |
| 2025-05-20 | 26.28 | $26.71 | 9104 |
| 2025-05-19 | 26.20 | $26.77 | 22926 |
| 2025-05-16 | 26.10 | $26.73 | 11600 |
| 2025-05-15 | 25.99 | $26.70 | 18700 |
| 2025-05-14 | 25.87 | $26.76 | 11700 |
| 2025-05-13 | 25.73 | $26.63 | 15531 |
| 2025-05-12 | 25.60 | $26.57 | 32630 |
| 2025-05-09 | 25.45 | $26.01 | 26733 |
| 2025-05-08 | 25.36 | $25.81 | 29749 |
| 2025-05-07 | 25.26 | $25.82 | 28800 |
| 2025-05-06 | 25.16 | $26.18 | 27135 |
| 2025-05-05 | 25.00 | $26.28 | 35137 |
| 2025-05-02 | 24.81 | $25.99 | 24725 |
| 2025-05-01 | 24.65 | $25.14 | 22500 |
| 2025-04-30 | 24.57 | $25.22 | 21400 |
| 2025-04-29 | 24.49 | $25.17 | 25100 |
| 2025-04-28 | 24.41 | $25.03 | 36714 |
| 2025-04-25 | 24.34 | $25.07 | 15842 |
| 2025-04-24 | 24.28 | $25.12 | 65843 |
| 2025-04-23 | 24.21 | $24.88 | 36417 |
| 2025-04-22 | 24.17 | $24.61 | 37949 |
| 2025-04-21 | 24.16 | $24.27 | 56100 |
| 2025-04-17 | 24.19 | $24.27 | 39300 |
| 2025-04-16 | 24.23 | $24.14 | 22600 |
| 2025-04-15 | 24.29 | $24.36 | 38935 |
| 2025-04-14 | 24.34 | $24.34 | 31414 |
| 2025-04-11 | 24.40 | $24.18 | 25113 |
| 2025-04-10 | 24.48 | $23.39 | 44600 |
| 2025-04-09 | 24.65 | $23.75 | 84301 |
| 2025-04-08 | 24.79 | $22.25 | 79900 |
| 2025-04-07 | 25.09 | $22.59 | 85000 |
| 2025-04-04 | 25.37 | $23.42 | 86622 |
| 2025-04-03 | 25.58 | $24.80 | 36420 |
| 2025-04-02 | 25.67 | $25.43 | 35311 |
| 2025-04-01 | 25.69 | $25.45 | 54200 |
| 2025-03-31 | 25.72 | $25.22 | 44710 |
| 2025-03-28 | 25.76 | $25.35 | 26500 |
| 2025-03-27 | 25.79 | $25.81 | 73200 |
| 2025-03-26 | 25.77 | $25.68 | 41730 |
| 2025-03-25 | 25.76 | $25.83 | 42145 |
| 2025-03-24 | 25.74 | $25.94 | 38445 |
| 2025-03-21 | 25.71 | $25.76 | 32149 |
| 2025-03-20 | 25.70 | $25.92 | 18202 |
| 2025-03-19 | 25.67 | $26.11 | 20203 |
| 2025-03-18 | 25.63 | $26.08 | 41217 |
| 2025-03-17 | 25.58 | $26.20 | 31210 |
| 2025-03-14 | 25.53 | $25.94 | 23202 |
| 2025-03-13 | 25.50 | $25.44 | 27230 |
| 2025-03-12 | 25.51 | $25.59 | 44913 |
| 2025-03-11 | 25.52 | $25.41 | 31000 |
| 2025-03-10 | 25.54 | $25.21 | 24700 |
| 2025-03-07 | 25.58 | $25.82 | 44200 |
| 2025-03-06 | 25.56 | $25.60 | 31930 |
| 2025-03-05 | 25.56 | $25.69 | 35640 |
| 2025-03-04 | 25.55 | $25.07 | 48500 |
| 2025-03-03 | 25.59 | $24.77 | 20100 |
| 2025-02-28 | 25.67 | $24.94 | 48644 |
| 2025-02-27 | 25.73 | $25.32 | 23000 |
| 2025-02-26 | 25.76 | $25.89 | 12500 |
| 2025-02-25 | 25.72 | $25.70 | 33224 |
| 2025-02-24 | 25.71 | $25.75 | 40620 |
| 2025-02-21 | 25.68 | $26.10 | 25700 |
| 2025-02-20 | 25.62 | $26.16 | 17548 |
| 2025-02-19 | 25.54 | $26.00 | 25831 |
| 2025-02-18 | 25.48 | $26.06 | 24800 |
| 2025-02-14 | 25.41 | $25.94 | 18318 |
| 2025-02-13 | 25.34 | $25.77 | 37318 |
| 2025-02-12 | 25.28 | $25.58 | 20400 |
| 2025-02-11 | 25.24 | $25.50 | 21734 |
| 2025-02-10 | 25.20 | $25.60 | 40200 |
| 2025-02-07 | 25.14 | $25.38 | 17100 |
| 2025-02-06 | 25.11 | $25.37 | 18830 |
| 2025-02-05 | 25.07 | $25.23 | 23500 |
| 2025-02-04 | 25.04 | $25.34 | 23915 |
| 2025-02-03 | 25.00 | $24.88 | 14200 |
| 2025-01-31 | 25.00 | $25.09 | 48600 |
| 2025-01-30 | 24.98 | $25.30 | 59000 |
| 2025-01-29 | 24.94 | $25.00 | 23307 |
| 2025-01-28 | 24.93 | $25.06 | 26720 |
| 2025-01-27 | 24.92 | $24.88 | 23934 |
| 2025-01-24 | 24.92 | $25.42 | 46500 |
| 2025-01-23 | 24.87 | $25.22 | 13800 |
| 2025-01-22 | 24.83 | $25.18 | 29948 |
| 2025-01-21 | 24.80 | $25.15 | 31904 |
| 2025-01-17 | 24.77 | $24.98 | 17542 |
| 2025-01-16 | 24.76 | $24.73 | 34704 |
| 2025-01-15 | 24.78 | $24.73 | 235600 |
| 2025-01-14 | 24.80 | $24.56 | 26335 |
| 2025-01-13 | 24.85 | $24.27 | 126847 |
| 2025-01-10 | 24.92 | $24.41 | 59600 |
| 2025-01-08 | 24.99 | $24.74 | 73200 |
| 2025-01-07 | 25.04 | $24.88 | 36331 |
| 2025-01-06 | 25.08 | $24.99 | 44721 |
| 2025-01-03 | 25.10 | $24.96 | 14700 |
| 2025-01-02 | 25.14 | $24.77 | 38900 |
| 2024-12-31 | 25.19 | $24.74 | 32800 |
| 2024-12-30 | 25.25 | $24.83 | 41100 |
| 2024-12-27 | 25.30 | $25.06 | 29600 |
| 2024-12-26 | 25.33 | $25.13 | 24222 |
| 2024-12-24 | 25.36 | $25.18 | 14515 |
| 2024-12-23 | 25.38 | $25.16 | 50100 |
| 2024-12-20 | 25.40 | $25.07 | 38916 |
| 2024-12-19 | 25.43 | $25.05 | 33112 |
| 2024-12-18 | 25.47 | $24.77 | 20300 |
| 2024-12-17 | 25.53 | $25.39 | 39700 |
| 2024-12-16 | 25.54 | $25.55 | 23200 |
| 2024-12-13 | 25.53 | $25.65 | 20700 |
| 2024-12-12 | 25.50 | $25.65 | 25400 |
| 2024-12-11 | 25.47 | $25.78 | 18607 |
| 2024-12-10 | 25.43 | $25.65 | 19500 |
| 2024-12-09 | 25.40 | $26.08 | 26600 |
| 2024-12-06 | 25.33 | $25.55 | 31800 |
| 2024-12-05 | 25.32 | $25.60 | 21047 |
| 2024-12-04 | 25.30 | $25.43 | 30300 |
| 2024-12-03 | 25.30 | $25.37 | 33800 |
| 2024-12-02 | 25.31 | $25.35 | 36300 |
| 2024-11-29 | 25.33 | $25.23 | 13700 |
| 2024-11-27 | 25.36 | $25.14 | 186400 |
| 2024-11-26 | 25.40 | $25.12 | 52000 |
| 2024-11-25 | 25.44 | $25.28 | 26646 |
| 2024-11-22 | 25.48 | $25.29 | 16300 |
| 2024-11-21 | 25.52 | $25.20 | 10500 |
| 2024-11-20 | 25.58 | $25.28 | 27000 |
| 2024-11-19 | 25.63 | $25.37 | 18900 |
| 2024-11-18 | 25.68 | $25.26 | 9548 |
| 2024-11-15 | 25.74 | $25.06 | 14048 |
| 2024-11-14 | 25.84 | $25.03 | 35900 |
| 2024-11-13 | 25.94 | $25.21 | 31033 |
| 2024-11-12 | 26.03 | $25.32 | 31904 |
| 2024-11-11 | 26.12 | $25.71 | 7900 |
| 2024-11-08 | 26.18 | $26.02 | 25042 |
| 2024-11-07 | 26.21 | $26.63 | 11000 |
| 2024-11-06 | 26.18 | $26.01 | 13100 |
| 2024-11-05 | 26.22 | $26.26 | 8500 |
| 2024-11-04 | 26.23 | $25.91 | 14600 |
| 2024-11-01 | 26.29 | $25.81 | 12930 |
| 2024-10-31 | 26.36 | $25.69 | 18800 |
| 2024-10-30 | 26.46 | $25.91 | 24636 |
| 2024-10-29 | 26.54 | $26.16 | 10806 |
| 2024-10-28 | 26.59 | $26.28 | 12217 |
| 2024-10-25 | 26.65 | $26.28 | 15633 |
| 2024-10-24 | 26.70 | $26.29 | 17448 |
| 2024-10-23 | 26.76 | $26.32 | 10900 |
| 2024-10-22 | 26.82 | $26.57 | 11600 |
| 2024-10-21 | 26.85 | $26.59 | 16134 |
| 2024-10-18 | 26.88 | $26.74 | 10430 |
| 2024-10-17 | 26.88 | $26.55 | 10700 |
| 2024-10-16 | 26.91 | $26.59 | 34805 |
| 2024-10-15 | 26.92 | $26.35 | 16529 |
| 2024-10-14 | 26.95 | $26.90 | 11127 |
| 2024-10-11 | 26.92 | $27.01 | 17400 |
| 2024-10-10 | 26.87 | $26.84 | 36100 |
| 2024-10-09 | 26.83 | $26.80 | 14300 |
| 2024-10-08 | 26.79 | $26.90 | 10645 |
| 2024-10-07 | 26.73 | $27.68 | 9221 |
| 2024-10-04 | 26.58 | $27.35 | 15144 |
| 2024-10-03 | 26.45 | $27.11 | 44833 |
| 2024-10-02 | 26.34 | $27.45 | 27128 |
| 2024-10-01 | 26.19 | $27.07 | 31000 |
| 2024-09-30 | 26.06 | $26.87 | 26418 |
| 2024-09-27 | 25.95 | $27.24 | 23320 |
| 2024-09-26 | 25.80 | $27.33 | 9638 |
| 2024-09-25 | 25.63 | $26.29 | 20700 |
| 2024-09-24 | 25.56 | $26.66 | 39822 |
| 2024-09-23 | 25.45 | $25.80 | 13636 |
| 2024-09-20 | 25.42 | $25.60 | 32300 |
| 2024-09-19 | 25.42 | $25.68 | 62500 |
| 2024-09-18 | 25.41 | $25.21 | 21300 |
| 2024-09-17 | 25.44 | $25.32 | 23946 |
| 2024-09-16 | 25.48 | $25.54 | 19500 |
| 2024-09-13 | 25.49 | $25.48 | 11900 |
| 2024-09-12 | 25.52 | $25.41 | 21749 |
| 2024-09-11 | 25.55 | $25.19 | 35944 |
| 2024-09-10 | 25.60 | $25.05 | 40900 |
| 2024-09-09 | 25.67 | $25.12 | 25700 |
| 2024-09-06 | 25.74 | $24.91 | 45500 |
| 2024-09-05 | 25.82 | $25.42 | 28000 |
| 2024-09-04 | 25.85 | $25.37 | 114606 |
| 2024-09-03 | 25.89 | $25.38 | 26500 |
| 2024-08-30 | 25.91 | $25.96 | 14341 |
| 2024-08-29 | 25.88 | $25.86 | 47100 |
| 2024-08-28 | 25.85 | $25.84 | 11209 |
| 2024-08-27 | 25.83 | $26.01 | 19100 |
| 2024-08-26 | 25.78 | $25.96 | 24829 |
| 2024-08-23 | 25.74 | $26.29 | 8300 |
| 2024-08-22 | 25.67 | $25.92 | 15202 |
| 2024-08-21 | 25.62 | $26.25 | 28830 |
| 2024-08-20 | 25.54 | $26.17 | 39242 |
| 2024-08-19 | 25.47 | $26.40 | 23300 |
| 2024-08-16 | 25.38 | $26.15 | 12600 |
| 2024-08-15 | 25.30 | $25.84 | 30900 |
| 2024-08-14 | 25.26 | $25.59 | 13000 |
| 2024-08-13 | 25.24 | $25.72 | 11145 |
| 2024-08-12 | 25.22 | $25.43 | 14847 |
| 2024-08-09 | 25.23 | $25.30 | 17000 |
| 2024-08-08 | 25.27 | $25.15 | 15400 |
| 2024-08-07 | 25.32 | $24.60 | 19100 |
| 2024-08-06 | 25.44 | $24.35 | 17300 |
| 2024-08-05 | 25.59 | $24.27 | 58449 |
| 2024-08-02 | 25.76 | $24.99 | 30915 |
| 2024-08-01 | 25.87 | $25.44 | 22500 |
| 2024-07-31 | 25.94 | $25.91 | 16307 |
| 2024-07-30 | 25.96 | $25.28 | 9300 |
| 2024-07-29 | 26.05 | $25.46 | 10416 |
| 2024-07-26 | 26.13 | $25.64 | 15335 |
| 2024-07-25 | 26.19 | $25.30 | 22100 |
| 2024-07-24 | 26.29 | $25.49 | 47305 |
| 2024-07-23 | 26.37 | $25.86 | 15900 |
| 2024-07-22 | 26.41 | $26.04 | 24500 |
| 2024-07-19 | 26.44 | $25.90 | 13109 |
| 2024-07-18 | 26.48 | $26.17 | 29500 |
| 2024-07-17 | 26.49 | $26.35 | 31000 |
| 2024-07-16 | 26.49 | $26.81 | 18735 |
| 2024-07-15 | 26.44 | $26.69 | 31300 |
| 2024-07-12 | 26.40 | $26.94 | 20940 |
| 2024-07-11 | 26.33 | $26.88 | 28431 |
| 2024-07-10 | 26.26 | $26.76 | 21043 |
| 2024-07-09 | 26.20 | $26.67 | 24518 |
| 2024-07-08 | 26.14 | $26.54 | 12800 |
| 2024-07-05 | 26.09 | $26.54 | 10345 |
| 2024-07-03 | 26.03 | $26.38 | 13826 |
| 2024-07-02 | 25.99 | $26.16 | 18600 |
| 2024-07-01 | 25.96 | $26.03 | 29744 |
| 2024-06-28 | 25.95 | $26.02 | 37231 |
| 2024-06-27 | 25.93 | $25.89 | 38741 |
| 2024-06-26 | 25.93 | $25.88 | 12500 |
| 2024-06-25 | 25.92 | $25.89 | 136000 |
| 2024-06-24 | 25.92 | $26.00 | 19544 |
| 2024-06-21 | 25.91 | $26.03 | 40107 |
| 2024-06-20 | 25.89 | $26.13 | 35500 |
| 2024-06-18 | 25.86 | $26.15 | 15600 |
| 2024-06-17 | 25.83 | $26.16 | 192300 |
| 2024-06-14 | 25.80 | $25.99 | 14112 |
| 2024-06-13 | 25.78 | $25.96 | 74800 |
| 2024-06-12 | 25.77 | $26.01 | 16500 |
| 2024-06-11 | 25.75 | $25.71 | 89300 |
| 2024-06-10 | 25.76 | $25.79 | 16000 |
| 2024-06-07 | 25.76 | $25.61 | 28100 |
| 2024-06-06 | 25.78 | $25.89 | 70100 |
| 2024-06-05 | 25.77 | $25.75 | 47300 |
| 2024-06-04 | 25.77 | $25.35 | 21300 |
| 2024-06-03 | 25.81 | $25.72 | 16749 |
| 2024-05-31 | 25.81 | $25.41 | 28900 |
| 2024-05-30 | 25.84 | $25.66 | 135000 |
| 2024-05-29 | 25.84 | $25.73 | 17400 |
| 2024-05-28 | 25.83 | $26.03 | 18800 |
| 2024-05-24 | 25.79 | $25.97 | 12413 |
| 2024-05-23 | 25.75 | $25.88 | 25200 |
| 2024-05-22 | 25.71 | $25.97 | 25113 |
| 2024-05-21 | 25.65 | $25.95 | 37909 |
| 2024-05-20 | 25.59 | $26.13 | 33231 |
| 2024-05-17 | 25.50 | $26.13 | 34900 |
| 2024-05-16 | 25.40 | $25.99 | 39349 |
| 2024-05-15 | 25.31 | $25.98 | 10800 |
| 2024-05-14 | 25.21 | $25.72 | 15714 |
| 2024-05-13 | 25.13 | $25.57 | 24100 |
| 2024-05-10 | 25.05 | $25.47 | 18634 |
| 2024-05-09 | 24.99 | $25.48 | 17700 |
| 2024-05-08 | 24.91 | $25.41 | 67412 |
| 2024-05-07 | 24.85 | $25.38 | 17200 |
| 2024-05-06 | 24.78 | $25.49 | 14538 |
| 2024-05-03 | 24.71 | $25.41 | 9700 |
| 2024-05-02 | 24.64 | $25.26 | 7900 |
| 2024-05-01 | 24.58 | $24.66 | 27100 |
| 2024-04-30 | 24.58 | $24.71 | 18100 |
| 2024-04-29 | 24.58 | $25.02 | 29246 |
| 2024-04-26 | 24.55 | $24.86 | 15216 |
| 2024-04-25 | 24.53 | $24.58 | 14600 |
| 2024-04-24 | 24.54 | $24.50 | 61020 |
| 2024-04-23 | 24.56 | $24.36 | 14536 |
| 2024-04-22 | 24.60 | $24.21 | 464700 |
| 2024-04-19 | 24.65 | $24.04 | 530033 |
| 2024-04-18 | 24.72 | $24.09 | 1.0M |
| 2024-04-17 | 24.79 | $24.20 | 32733 |
| 2024-04-16 | 24.85 | $24.25 | 14236 |
| 2024-04-15 | 24.91 | $24.54 | 20500 |
| 2024-04-12 | 24.94 | $24.69 | 17400 |
| 2024-04-11 | 24.95 | $25.17 | 23227 |
| 2024-04-10 | 24.92 | $24.91 | 13237 |
| 2024-04-09 | 24.92 | $25.25 | 16914 |
| 2024-04-08 | 24.88 | $25.12 | 21300 |
| 2024-04-05 | 24.84 | $25.03 | 17800 |
| 2024-04-04 | 24.82 | $24.99 | 11900 |
| 2024-04-03 | 24.80 | $25.07 | 24839 |
| 2024-04-02 | 24.77 | $24.99 | 28800 |
| 2024-04-01 | 24.74 | $24.84 | 31000 |
| 2024-03-28 | 24.73 | $24.82 | 29900 |
| 2024-03-27 | 24.71 | $24.78 | 9900 |
| 2024-03-26 | 24.70 | $24.68 | 22130 |
| 2024-03-25 | 24.69 | $24.70 | 58543 |
| 2024-03-22 | 24.68 | $24.71 | 16000 |
| 2024-03-21 | 24.67 | $24.81 | 13900 |
| 2024-03-20 | 24.65 | $24.81 | 15200 |
| 2024-03-19 | 24.62 | $24.54 | 12800 |
| 2024-03-18 | 24.62 | $24.69 | 5200 |
| 2024-03-15 | 24.60 | $24.61 | 8000 |
| 2024-03-14 | 24.58 | $24.76 | 6800 |
| 2024-03-13 | 24.55 | $24.80 | 44347 |
| 2024-03-12 | 24.51 | $24.95 | 27100 |
| 2024-03-11 | 24.45 | $24.70 | 25749 |
| 2024-03-08 | 24.41 | $24.71 | 39100 |
| 2024-03-07 | 24.37 | $24.87 | 39230 |
| 2024-03-06 | 24.31 | $24.65 | 59800 |
| 2024-03-05 | 24.26 | $24.29 | 19806 |
| 2024-03-04 | 24.24 | $24.48 | 33436 |
| 2024-03-01 | 24.20 | $24.46 | 53800 |
| 2024-02-29 | 24.16 | $24.17 | 32535 |
| 2024-02-28 | 24.14 | $24.08 | 22400 |
| 2024-02-27 | 24.13 | $24.38 | 49247 |
| 2024-02-26 | 24.08 | $24.38 | 12109 |
| 2024-02-23 | 24.03 | $24.46 | 11700 |
| 2024-02-22 | 23.97 | $24.49 | 40300 |
| 2024-02-21 | 23.90 | $24.22 | 79300 |
| 2024-02-20 | 23.85 | $24.20 | 25218 |
| 2024-02-16 | 23.80 | $24.19 | 9300 |
| 2024-02-15 | 23.75 | $24.07 | 18044 |
| 2024-02-14 | 23.70 | $23.96 | 17200 |
| 2024-02-13 | 23.66 | $23.66 | 19232 |
| 2024-02-12 | 23.65 | $24.13 | 17600 |
| 2024-02-09 | 23.58 | $23.95 | 12842 |
| 2024-02-08 | 23.54 | $23.88 | 106700 |
| 2024-02-07 | 23.50 | $23.96 | 31709 |
| 2024-02-06 | 23.45 | $23.93 | 17027 |
| 2024-02-05 | 23.40 | $23.38 | 28000 |
| 2024-02-02 | 23.41 | $23.39 | 79200 |
| 2024-02-01 | 23.42 | $23.45 | 31220 |
| 2024-01-31 | 23.42 | $23.24 | 38244 |
| 2024-01-30 | 23.45 | $23.36 | 14400 |
| 2024-01-29 | 23.47 | $23.53 | 13517 |
| 2024-01-26 | 23.47 | $23.58 | 16444 |
| 2024-01-25 | 23.48 | $23.57 | 9149 |
| 2024-01-24 | 23.49 | $23.57 | 48500 |
| 2024-01-23 | 23.50 | $23.32 | 24500 |
| 2024-01-22 | 23.53 | $23.23 | 33200 |
| 2024-01-19 | 23.57 | $23.36 | 16307 |
| 2024-01-18 | 23.61 | $23.13 | 24200 |
| 2024-01-17 | 23.67 | $22.89 | 14540 |
| 2024-01-16 | 23.75 | $23.27 | 42309 |
| 2024-01-12 | 23.81 | $23.74 | 19535 |
| 2024-01-11 | 23.81 | $23.66 | 20829 |
| 2024-01-10 | 23.83 | $23.57 | 107405 |
| 2024-01-09 | 23.85 | $23.55 | 20600 |
| 2024-01-08 | 23.87 | $23.87 | 13541 |
| 2024-01-05 | 23.86 | $23.77 | 54400 |
| 2024-01-04 | 23.85 | $23.72 | 67100 |
| 2024-01-03 | 23.85 | $23.83 | 14700 |
| 2024-01-02 | 23.83 | $23.99 | 10719 |
| 2023-12-29 | 23.80 | $24.25 | 23600 |
| 2023-12-28 | 23.74 | $24.23 | 34000 |
| 2023-12-27 | 23.68 | $24.09 | 19009 |
| 2023-12-26 | 23.63 | $24.02 | 29100 |
| 2023-12-22 | 23.58 | $23.77 | 24800 |
| 2023-12-21 | 23.56 | $23.83 | 56806 |
| 2023-12-20 | 23.53 | $23.38 | 22400 |
| 2023-12-19 | 23.54 | $23.82 | 40100 |
| 2023-12-18 | 23.51 | $23.75 | 442803 |
| 2023-12-15 | 23.49 | $23.75 | 38900 |
| 2023-12-14 | 23.46 | $23.90 | 32500 |
| 2023-12-13 | 23.41 | $23.58 | 54600 |
| 2023-12-12 | 23.40 | $23.35 | 30243 |
| 2023-12-11 | 23.41 | $23.34 | 68900 |
| 2023-12-08 | 23.41 | $23.23 | 38600 |
| 2023-12-07 | 23.42 | $23.28 | 37422 |
| 2023-12-06 | 23.43 | $23.23 | 41630 |
| 2023-12-05 | 23.44 | $23.18 | 33309 |
| 2023-12-04 | 23.45 | $23.38 | 40600 |
| 2023-12-01 | 23.45 | $23.69 | 17237 |
| 2023-11-30 | 23.40 | $23.60 | 18902 |
| 2023-11-29 | 23.36 | $23.57 | 19505 |
| 2023-11-28 | 23.32 | $23.63 | 27800 |
| 2023-11-27 | 23.26 | $23.38 | 22623 |
| 2023-11-24 | 23.22 | $23.45 | 4043 |
| 2023-11-22 | 23.16 | $23.52 | 47501 |
| 2023-11-21 | 23.09 | $23.53 | 46300 |
| 2023-11-20 | 23.02 | $23.71 | 54500 |
| 2023-11-17 | 22.92 | $23.41 | 30100 |
| 2023-11-16 | 22.84 | $23.34 | 16700 |
| 2023-11-15 | 22.76 | $23.50 | 98847 |
| 2023-11-14 | 22.67 | $23.38 | 50632 |
| 2023-11-13 | 22.58 | $22.89 | 23635 |
| 2023-11-10 | 22.54 | $22.86 | 32929 |
| 2023-11-09 | 22.51 | $22.67 | 27800 |
| 2023-11-08 | 22.49 | $22.85 | 51222 |
| 2023-11-07 | 22.45 | $23.06 | 72900 |
| 2023-11-06 | 22.39 | $23.08 | 15220 |
| 2023-11-03 | 22.33 | $22.95 | 55001 |
| 2023-11-02 | 22.28 | $22.51 | 174400 |
| 2023-11-01 | 22.27 | $22.19 | 27522 |
| 2023-10-31 | 22.29 | $21.95 | 35100 |
| 2023-10-30 | 22.34 | $22.16 | 76200 |
| 2023-10-27 | 22.37 | $21.89 | 146931 |
| 2023-10-26 | 22.42 | $21.86 | 25200 |
| 2023-10-25 | 22.49 | $22.10 | 17100 |
| 2023-10-24 | 22.53 | $22.37 | 50000 |
| 2023-10-23 | 22.55 | $22.12 | 31209 |
| 2023-10-20 | 22.59 | $22.18 | 17800 |
| 2023-10-19 | 22.64 | $22.42 | 21608 |
| 2023-10-18 | 22.66 | $22.54 | 89646 |
| 2023-10-17 | 22.67 | $22.83 | 29522 |
| 2023-10-16 | 22.66 | $22.87 | 21400 |
| 2023-10-13 | 22.65 | $22.70 | 14003 |
| 2023-10-12 | 22.66 | $22.72 | 20400 |
| 2023-10-11 | 22.67 | $22.96 | 15400 |
| 2023-10-10 | 22.66 | $22.86 | 15735 |
| 2023-10-09 | 22.66 | $22.57 | 9700 |
| 2023-10-06 | 22.70 | $22.61 | 26600 |
| 2023-10-05 | 22.73 | $22.34 | 24112 |
| 2023-10-04 | 22.80 | $22.23 | 24622 |
| 2023-10-03 | 22.88 | $22.27 | 19800 |
| 2023-10-02 | 22.96 | $22.54 | 28600 |
| 2023-09-29 | 23.03 | $22.65 | 19700 |
| 2023-09-28 | 23.08 | $22.61 | 27109 |
| 2023-09-27 | 23.15 | $22.60 | 33025 |
| 2023-09-26 | 23.22 | $22.57 | 13000 |
| 2023-09-25 | 23.30 | $22.89 | 25206 |
| 2023-09-22 | 23.36 | $22.99 | 46735 |
| 2023-09-21 | 23.40 | $22.70 | 21300 |
| 2023-09-20 | 23.47 | $23.11 | 14905 |
| 2023-09-19 | 23.50 | $23.21 | 8700 |
| 2023-09-18 | 23.53 | $23.61 | 12803 |
| 2023-09-15 | 23.51 | $23.62 | 13400 |
| 2023-09-14 | 23.48 | $23.71 | 11449 |
| 2023-09-13 | 23.45 | $23.51 | 7800 |
| 2023-09-12 | 23.43 | $23.51 | 11000 |
| 2023-09-11 | 23.41 | $23.59 | 6624 |
| 2023-09-08 | 23.38 | $23.30 | 54034 |
| 2023-09-07 | 23.38 | $23.29 | 16214 |
| 2023-09-06 | 23.39 | $23.52 | 6900 |
| 2023-09-05 | 23.37 | $23.66 | 10300 |
| 2023-09-01 | 23.35 | $23.69 | 8820 |
| 2023-08-31 | 23.32 | $23.47 | 20739 |
| 2023-08-30 | 23.31 | $23.68 | 71012 |
| 2023-08-29 | 23.29 | $23.71 | 9838 |
| 2023-08-28 | 23.26 | $23.43 | 18700 |
| 2023-08-25 | 23.27 | $23.22 | 30500 |
| 2023-08-24 | 23.31 | $23.20 | 6400 |
| 2023-08-23 | 23.36 | $23.26 | 173135 |
| 2023-08-22 | 23.40 | $22.91 | 53607 |
| 2023-08-21 | 23.49 | $22.96 | 17600 |
| 2023-08-18 | 23.58 | $22.86 | 10800 |
| 2023-08-17 | 23.68 | $23.01 | 19435 |
| 2023-08-16 | 23.77 | $22.92 | 19121 |
| 2023-08-15 | 23.88 | $23.13 | 17220 |
| 2023-08-14 | 23.98 | $23.33 | 76600 |
| 2023-08-11 | 24.06 | $23.47 | 17009 |
| 2023-08-10 | 24.13 | $23.74 | 7141 |
| 2023-08-09 | 24.18 | $23.77 | 13633 |
| 2023-08-08 | 24.23 | $23.69 | 14047 |
| 2023-08-07 | 24.29 | $23.99 | 32600 |
| 2023-08-04 | 24.32 | $23.96 | 16100 |
| 2023-08-03 | 24.35 | $24.01 | 58211 |
| 2023-08-02 | 24.37 | $23.96 | 33200 |
| 2023-08-01 | 24.39 | $24.49 | 7726 |
| 2023-07-31 | 24.37 | $24.82 | 6000 |
| 2023-07-28 | 24.30 | $24.83 | 31300 |
| 2023-07-27 | 24.23 | $24.28 | 19500 |
| 2023-07-26 | 24.21 | $24.54 | 8600 |
| 2023-07-25 | 24.16 | $24.50 | 20941 |
| 2023-07-24 | 24.11 | $24.26 | 5702 |
| 2023-07-21 | 24.08 | $24.06 | 2524 |
| 2023-07-20 | 24.06 | $24.12 | 17832 |
| 2023-07-19 | 24.04 | $24.32 | 12100 |
| 2023-07-18 | 24.00 | $24.41 | 18200 |
| 2023-07-17 | 23.95 | $24.49 | 30343 |
| 2023-07-14 | 23.90 | $24.48 | 21310 |
| 2023-07-13 | 23.84 | $24.55 | 5925 |
| 2023-07-12 | 23.78 | $24.26 | 25900 |
| 2023-07-11 | 23.75 | $23.80 | 43729 |
| 2023-07-10 | 23.76 | $23.54 | 9700 |
| 2023-07-07 | 23.79 | $23.54 | 13935 |
| 2023-07-06 | 23.83 | $23.37 | 38000 |
| 2023-07-05 | 23.88 | $23.88 | 47208 |
| 2023-07-03 | 23.89 | $23.96 | 4426 |
| 2023-06-30 | 23.88 | $23.74 | 41200 |
| 2023-06-29 | 23.89 | $23.54 | 56900 |
| 2023-06-28 | 23.92 | $23.66 | 49301 |
| 2023-06-27 | 23.94 | $23.76 | 34100 |
| 2023-06-26 | 23.94 | $23.56 | 71247 |
| 2023-06-23 | 23.96 | $23.45 | 32730 |
| 2023-06-22 | 23.99 | $23.82 | 17100 |
| 2023-06-21 | 23.98 | $23.88 | 20103 |
| 2023-06-20 | 23.96 | $24.20 | 23600 |
| 2023-06-16 | 23.90 | $24.64 | 13200 |
| 2023-06-15 | 23.80 | $24.70 | 14449 |
| 2023-06-14 | 23.68 | $24.43 | 19400 |
| 2023-06-13 | 23.58 | $24.28 | 24413 |
| 2023-06-12 | 23.49 | $24.03 | 17600 |
| 2023-06-09 | 23.42 | $23.94 | 17200 |
| 2023-06-08 | 23.35 | $23.83 | 10100 |
| 2023-06-07 | 23.30 | $23.65 | 11109 |
| 2023-06-06 | 23.25 | $23.77 | 24240 |
| 2023-06-05 | 23.20 | $23.58 | 6621 |
| 2023-06-02 | 23.16 | $23.67 | 14542 |
| 2023-06-01 | 23.11 | $23.24 | 15900 |
| 2023-05-31 | 23.11 | $22.89 | 22400 |
| 2023-05-30 | 23.13 | $23.07 | 115000 |
| 2023-05-26 | 23.14 | $23.31 | 26200 |
| 2023-05-25 | 23.13 | $22.89 | 14720 |
| 2023-05-24 | 23.16 | $22.86 | 21143 |
| 2023-05-23 | 23.20 | $23.01 | 20203 |
| 2023-05-22 | 23.21 | $23.34 | 9000 |
| 2023-05-19 | 23.20 | $23.19 | 8219 |
| 2023-05-18 | 23.20 | $23.12 | 22119 |
| 2023-05-17 | 23.21 | $23.17 | 53449 |
| 2023-05-16 | 23.21 | $23.12 | 9000 |
| 2023-05-15 | 23.23 | $23.27 | 6137 |
| 2023-05-12 | 23.23 | $22.89 | 10412 |
| 2023-05-11 | 23.27 | $23.10 | 27535 |
| 2023-05-10 | 23.29 | $23.33 | 16400 |
| 2023-05-09 | 23.30 | $23.32 | 13600 |
| 2023-05-08 | 23.30 | $23.50 | 28907 |
| 2023-05-05 | 23.29 | $23.50 | 23200 |
| 2023-05-04 | 23.28 | $23.23 | 17000 |
| 2023-05-03 | 23.30 | $23.14 | 13449 |
| 2023-05-02 | 23.33 | $23.12 | 12900 |
| 2023-05-01 | 23.36 | $23.30 | 16200 |
| 2023-04-28 | 23.38 | $23.39 | 16923 |
| 2023-04-27 | 23.39 | $23.21 | 15704 |
| 2023-04-26 | 23.42 | $22.90 | 13300 |
| 2023-04-25 | 23.48 | $22.74 | 6700 |
| 2023-04-24 | 23.56 | $23.18 | 8900 |
| 2023-04-21 | 23.59 | $23.24 | 4600 |
| 2023-04-20 | 23.63 | $23.46 | 25300 |
| 2023-04-19 | 23.63 | $23.51 | 11300 |
| 2023-04-18 | 23.63 | $23.76 | 11600 |
| 2023-04-17 | 23.60 | $23.77 | 6600 |
| 2023-04-14 | 23.57 | $23.71 | 30600 |
| 2023-04-13 | 23.54 | $23.89 | 12029 |
| 2023-04-12 | 23.48 | $23.59 | 10214 |
| 2023-04-11 | 23.45 | $23.75 | 12447 |
| 2023-04-10 | 23.39 | $23.63 | 18040 |
| 2023-04-06 | 23.35 | $23.52 | 7235 |
| 2023-04-05 | 23.31 | $23.50 | 4239 |
| 2023-04-04 | 23.28 | $23.63 | 13649 |
| 2023-04-03 | 23.23 | $23.71 | 17600 |
| 2023-03-31 | 23.17 | $23.63 | 16638 |
| 2023-03-30 | 23.12 | $23.67 | 77512 |
| 2023-03-29 | 23.06 | $23.42 | 10200 |
| 2023-03-28 | 23.03 | $23.38 | 21300 |
| 2023-03-27 | 23.00 | $23.17 | 12143 |
| 2023-03-24 | 22.99 | $23.25 | 26300 |
| 2023-03-23 | 22.98 | $23.32 | 7200 |
| 2023-03-22 | 22.95 | $23.00 | 12121 |
| 2023-03-21 | 22.96 | $22.89 | 23200 |
| 2023-03-20 | 22.98 | $22.77 | 8320 |
| 2023-03-17 | 23.02 | $22.66 | 75400 |
| 2023-03-16 | 23.07 | $22.75 | 13201 |
| 2023-03-15 | 23.12 | $22.44 | 28700 |
| 2023-03-14 | 23.21 | $22.89 | 38000 |
| 2023-03-13 | 23.26 | $22.89 | 21805 |
| 2023-03-10 | 23.32 | $22.78 | 30400 |
| 2023-03-09 | 23.39 | $22.88 | 27300 |
| 2023-03-08 | 23.45 | $23.30 | 20000 |
| 2023-03-07 | 23.48 | $23.22 | 12616 |
| 2023-03-06 | 23.52 | $23.61 | 570200 |
| 2023-03-03 | 23.53 | $23.73 | 13519 |
| 2023-03-02 | 23.52 | $23.57 | 87300 |
| 2023-03-01 | 23.54 | $23.45 | 16234 |
| 2023-02-28 | 23.58 | $22.95 | 16619 |
| 2023-02-27 | 23.66 | $23.13 | 20200 |
| 2023-02-24 | 23.74 | $23.02 | 23848 |
| 2023-02-23 | 23.84 | $23.54 | 54910 |
| 2023-02-22 | 23.90 | $23.34 | 14300 |
| 2023-02-21 | 23.98 | $23.48 | 8915 |
| 2023-02-17 | 24.06 | $23.64 | 7800 |
| 2023-02-16 | 24.12 | $23.86 | 16842 |
| 2023-02-15 | 24.17 | $23.80 | 92200 |
| 2023-02-14 | 24.22 | $24.04 | 29527 |
| 2023-02-13 | 24.25 | $24.05 | 11528 |
| 2023-02-10 | 24.28 | $23.86 | 9904 |
| 2023-02-09 | 24.32 | $24.02 | 25200 |
| 2023-02-08 | 24.36 | $23.90 | 68400 |
| 2023-02-07 | 24.40 | $23.91 | 32000 |
| 2023-02-06 | 24.44 | $23.80 | 32429 |
| 2023-02-03 | 24.49 | $24.16 | 13625 |
| 2023-02-02 | 24.50 | $24.58 | 26800 |
| 2023-02-01 | 24.46 | $24.66 | 14900 |
| 2023-01-31 | 24.40 | $24.35 | 9600 |
| 2023-01-30 | 24.37 | $24.44 | 45400 |
| 2023-01-27 | 24.31 | $24.90 | 5200 |
| 2023-01-26 | 24.20 | $25.00 | 19000 |
| 2023-01-25 | 24.07 | $24.81 | 14917 |
| 2023-01-24 | 23.94 | $24.79 | 14745 |
| 2023-01-23 | 23.80 | $24.80 | 18900 |
| 2023-01-20 | 23.66 | $24.56 | 23923 |
| 2023-01-19 | 23.52 | $24.23 | 37200 |
| 2023-01-18 | 23.41 | $23.99 | 18900 |
| 2023-01-17 | 23.31 | $24.12 | 16700 |
| 2023-01-13 | 23.19 | $24.16 | 35500 |
| 2023-01-12 | 23.06 | $24.03 | 213300 |
| 2023-01-11 | 22.94 | $23.93 | 138516 |
| 2023-01-10 | 22.82 | $23.80 | 41103 |
| 2023-01-09 | 22.71 | $23.63 | 61700 |
| 2023-01-06 | 22.62 | $23.41 | 21033 |
| 2023-01-05 | 22.54 | $22.88 | 8400 |
| 2023-01-04 | 22.51 | $22.99 | 26711 |
| 2023-01-03 | 22.47 | $22.46 | 24400 |
| 2022-12-30 | 22.48 | $22.23 | 25000 |
| 2022-12-29 | 22.52 | $22.58 | 26907 |
| 2022-12-28 | 22.53 | $22.22 | 76500 |
| 2022-12-27 | 22.57 | $22.61 | 83300 |
| 2022-12-23 | 22.58 | $22.30 | 15404 |
| 2022-12-22 | 22.61 | $22.25 | 38800 |
| 2022-12-21 | 22.65 | $22.44 | 190014 |
| 2022-12-20 | 22.67 | $22.19 | 66319 |
| 2022-12-19 | 22.71 | $22.46 | 7400 |
| 2022-12-16 | 22.72 | $22.47 | 90900 |
| 2022-12-15 | 22.74 | $22.43 | 14600 |
| 2022-12-14 | 22.75 | $22.96 | 14748 |
| 2022-12-13 | 22.72 | $22.89 | 10203 |
| 2022-12-12 | 22.69 | $22.78 | 7301 |
| 2022-12-09 | 22.67 | $22.85 | 13100 |
| 2022-12-08 | 22.63 | $22.85 | 44400 |
| 2022-12-07 | 22.59 | $22.69 | 31600 |
| 2022-12-06 | 22.56 | $22.83 | 14713 |
| 2022-12-05 | 22.50 | $22.91 | 8605 |
| 2022-12-02 | 22.43 | $23.14 | 7807 |
| 2022-12-01 | 22.33 | $23.13 | 18726 |
| 2022-11-30 | 22.20 | $23.15 | 35200 |
| 2022-11-29 | 22.07 | $22.47 | 18100 |
| 2022-11-28 | 21.98 | $22.02 | 15918 |
| 2022-11-25 | 21.93 | $22.13 | 6500 |
| 2022-11-23 | 21.86 | $22.24 | 18737 |
| 2022-11-22 | 21.77 | $22.07 | 21613 |
| 2022-11-21 | 21.68 | $21.96 | 32200 |
| 2022-11-18 | 21.60 | $22.22 | 13400 |
| 2022-11-17 | 21.48 | $22.40 | 23715 |
| 2022-11-16 | 21.33 | $22.47 | 11400 |
| 2022-11-15 | 21.17 | $22.75 | 49346 |
| 2022-11-14 | 20.97 | $22.33 | 20900 |
| 2022-11-11 | 20.80 | $22.43 | 18818 |
| 2022-11-10 | 20.61 | $21.85 | 13119 |
| 2022-11-09 | 20.47 | $21.01 | 11839 |
| 2022-11-08 | 20.40 | $21.33 | 30700 |
| 2022-11-07 | 20.30 | $21.08 | 16032 |
| 2022-11-04 | 20.22 | $21.03 | 28647 |
| 2022-11-03 | 20.14 | $20.13 | 78045 |
| 2022-11-02 | 20.16 | $20.05 | 31400 |
| 2022-11-01 | 20.19 | $20.20 | 30119 |
| 2022-10-31 | 20.21 | $19.80 | 63500 |
| 2022-10-28 | 20.27 | $19.96 | 16601 |
| 2022-10-27 | 20.32 | $20.12 | 6400 |
| 2022-10-26 | 20.35 | $20.35 | 45900 |
| 2022-10-25 | 20.36 | $20.04 | 723909 |
| 2022-10-24 | 20.41 | $19.85 | 63830 |
| 2022-10-21 | 20.47 | $20.53 | 5200 |
| 2022-10-20 | 20.48 | $20.26 | 96400 |
| 2022-10-19 | 20.51 | $20.10 | 34009 |
| 2022-10-18 | 20.57 | $20.45 | 152000 |
| 2022-10-17 | 20.59 | $20.52 | 59600 |
| 2022-10-14 | 20.62 | $20.02 | 47231 |
| 2022-10-13 | 20.71 | $20.33 | 20100 |
| 2022-10-12 | 20.78 | $20.23 | 111724 |
| 2022-10-11 | 20.86 | $20.25 | 14800 |
| 2022-10-10 | 20.96 | $20.53 | 21601 |
| 2022-10-07 | 21.04 | $20.82 | 27149 |
| 2022-10-06 | 21.10 | $21.25 | 14400 |
| 2022-10-05 | 21.12 | $21.32 | 10700 |
| 2022-10-04 | 21.15 | $21.30 | 44837 |
| 2022-10-03 | 21.18 | $20.64 | 110019 |
| 2022-09-30 | 21.28 | $20.26 | 21643 |
| 2022-09-29 | 21.43 | $20.28 | 25833 |
| 2022-09-28 | 21.59 | $20.72 | 13623 |
| 2022-09-27 | 21.71 | $20.57 | 21745 |
| 2022-09-26 | 21.87 | $20.55 | 17405 |
| 2022-09-23 | 22.04 | $20.85 | 33900 |
| 2022-09-22 | 22.19 | $21.36 | 162816 |
| 2022-09-21 | 22.30 | $21.50 | 11019 |
| 2022-09-20 | 22.41 | $21.79 | 5318 |
| 2022-09-19 | 22.50 | $22.03 | 20300 |
| 2022-09-16 | 22.57 | $22.02 | 9100 |
| 2022-09-15 | 22.64 | $22.21 | 17442 |
| 2022-09-14 | 22.71 | $22.46 | 18229 |
| 2022-09-13 | 22.76 | $22.32 | 15300 |
| 2022-09-12 | 22.83 | $22.96 | 20500 |
| 2022-09-09 | 22.84 | $22.69 | 17435 |
| 2022-09-08 | 22.88 | $22.34 | 9231 |
| 2022-09-07 | 22.96 | $22.51 | 13010 |
| 2022-09-06 | 23.03 | $22.27 | 25100 |
| 2022-09-02 | 23.12 | $22.46 | 20203 |
| 2022-09-01 | 23.20 | $22.71 | 12300 |
| 2022-08-31 | 23.26 | $22.91 | 2800 |
| 2022-08-30 | 23.30 | $22.77 | 125600 |
| 2022-08-29 | 23.35 | $23.07 | 1.2M |
| 2022-08-26 | 23.38 | $23.21 | 31912 |
| 2022-08-25 | 23.39 | $23.56 | 13139 |
| 2022-08-24 | 23.37 | $23.18 | 19900 |
| 2022-08-23 | 23.38 | $23.18 | 19600 |
| 2022-08-22 | 23.40 | $23.06 | 15200 |
| 2022-08-19 | 23.42 | $23.25 | 9400 |
| 2022-08-18 | 23.42 | $23.48 | 5900 |
| 2022-08-17 | 23.40 | $23.66 | 42404 |
| 2022-08-16 | 23.36 | $23.75 | 19400 |
| 2022-08-15 | 23.31 | $23.69 | 24838 |
| 2022-08-12 | 23.26 | $23.82 | 7815 |
| 2022-08-11 | 23.19 | $23.57 | 41244 |
| 2022-08-10 | 23.14 | $23.47 | 13800 |
| 2022-08-09 | 23.09 | $23.21 | 7922 |
| 2022-08-08 | 23.07 | $23.26 | 3242 |
| 2022-08-05 | 23.03 | $23.22 | 1900 |
| 2022-08-04 | 23.01 | $23.13 | 16800 |
| 2022-08-03 | 22.99 | $22.99 | 19600 |
| 2022-08-02 | 22.98 | $22.90 | 9700 |
| 2022-08-01 | 22.98 | $23.10 | 4648 |
| 2022-07-29 | 22.96 | $23.27 | 54203 |
| 2022-07-28 | 22.93 | $23.33 | 16110 |
| 2022-07-27 | 22.89 | $23.29 | 4827 |
| 2022-07-26 | 22.85 | $22.84 | 7500 |
| 2022-07-25 | 22.86 | $23.02 | 9110 |
| 2022-07-22 | 22.86 | $22.93 | 3843 |
| 2022-07-21 | 22.87 | $23.16 | 23438 |
| 2022-07-20 | 22.85 | $22.92 | 5600 |
| 2022-07-19 | 22.86 | $23.01 | 16116 |
| 2022-07-18 | 22.86 | $22.62 | 10726 |
| 2022-07-15 | 22.91 | $22.46 | 3500 |
| 2022-07-14 | 22.97 | $22.29 | 15003 |
| 2022-07-13 | 23.06 | $22.52 | 4700 |
| 2022-07-12 | 23.14 | $22.61 | 33200 |
| 2022-07-11 | 23.21 | $22.73 | 9015 |
| 2022-07-08 | 23.28 | $23.27 | 8800 |
| 2022-07-07 | 23.31 | $23.23 | 7831 |
| 2022-07-06 | 23.36 | $22.74 | 4800 |
| 2022-07-05 | 23.46 | $22.83 | 21423 |
| 2022-07-01 | 23.56 | $23.09 | 13000 |
| 2022-06-30 | 23.66 | $23.35 | 60600 |
| 2022-06-29 | 23.73 | $23.37 | 14000 |
| 2022-06-28 | 23.81 | $23.51 | 11909 |
| 2022-06-27 | 23.89 | $23.61 | 7714 |
| 2022-06-24 | 23.97 | $23.46 | 8400 |
| 2022-06-23 | 24.06 | $22.99 | 19200 |
| 2022-06-22 | 24.20 | $23.07 | 12728 |
| 2022-06-21 | 24.35 | $23.63 | 3800 |
| 2022-06-17 | 24.44 | $23.39 | 1900 |
| 2022-06-16 | 24.57 | $23.36 | 9300 |
| 2022-06-15 | 24.70 | $24.17 | 2200 |
| 2022-06-14 | 24.76 | $23.87 | 34813 |
| 2022-06-13 | 24.85 | $23.63 | 6601 |
| 2022-06-10 | 24.96 | $24.45 | 10200 |
| 2022-06-09 | 25.00 | $24.70 | 1500 |
| 2022-06-08 | 25.01 | $25.25 | 3900 |
| 2022-06-07 | 24.96 | $25.31 | 4240 |
| 2022-06-06 | 24.89 | $25.24 | 7013 |
| 2022-06-03 | 24.83 | $25.15 | 5800 |
| 2022-06-02 | 24.78 | $25.56 | 3618 |
| 2022-06-01 | 24.70 | $25.23 | 7028 |
| 2022-05-31 | 24.64 | $25.34 | 11200 |
| 2022-05-27 | 24.58 | $25.00 | 5600 |
| 2022-05-26 | 24.55 | $24.81 | 46600 |
| 2022-05-25 | 24.54 | $24.51 | 5420 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.41
2026-07-17
Close Price
$38.80
Vol: 63700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.85
Average
26.75
Maximum
43.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.41 | $38.80 | 63700 |
| 2026-07-16 | 40.81 | $39.49 | 17347 |
| 2026-07-15 | 41.14 | $40.45 | 28000 |
| 2026-07-14 | 41.32 | $40.70 | 17802 |
| 2026-07-13 | 41.48 | $39.88 | 36400 |
| 2026-07-10 | 41.84 | $41.52 | 15034 |
| 2026-07-09 | 41.90 | $41.69 | 18241 |
| 2026-07-08 | 41.95 | $41.11 | 40400 |
| 2026-07-07 | 42.12 | $40.72 | 23339 |
| 2026-07-06 | 42.40 | $42.10 | 34133 |
| 2026-07-02 | 42.44 | $40.99 | 290103 |
| 2026-07-01 | 42.71 | $41.59 | 102218 |
| 2026-06-30 | 42.90 | $42.77 | 37118 |
| 2026-06-29 | 42.87 | $42.08 | 61511 |
| 2026-06-26 | 42.97 | $41.75 | 77700 |
| 2026-06-25 | 43.16 | $42.55 | 34037 |
| 2026-06-24 | 43.20 | $42.02 | 162800 |
| 2026-06-23 | 43.36 | $41.75 | 145000 |
| 2026-06-22 | 43.60 | $44.94 | 28339 |
| 2026-06-18 | 43.19 | $44.46 | 23300 |
| 2026-06-17 | 42.82 | $42.85 | 31000 |
| 2026-06-16 | 42.72 | $42.67 | 13600 |
| 2026-06-15 | 42.64 | $43.67 | 16634 |
| 2026-06-12 | 42.33 | $42.29 | 11900 |
| 2026-06-11 | 42.25 | $42.28 | 21510 |
| 2026-06-10 | 42.17 | $40.15 | 25600 |
| 2026-06-09 | 42.51 | $40.75 | 21001 |
| 2026-06-08 | 42.78 | $40.76 | 23047 |
| 2026-06-05 | 43.08 | $39.78 | 30422 |
| 2026-06-04 | 43.63 | $42.96 | 12000 |
| 2026-06-03 | 43.58 | $43.62 | 25130 |
| 2026-06-02 | 43.38 | $44.14 | 22347 |
| 2026-06-01 | 43.04 | $43.99 | 57600 |
| 2026-05-29 | 42.65 | $43.01 | 21000 |
| 2026-05-28 | 42.41 | $43.22 | 30100 |
| 2026-05-27 | 42.07 | $42.89 | 33422 |
| 2026-05-26 | 41.74 | $43.17 | 76500 |
| 2026-05-22 | 41.29 | $40.90 | 22616 |
| 2026-05-21 | 41.24 | $40.77 | 13400 |
| 2026-05-20 | 41.20 | $40.22 | 24700 |
| 2026-05-19 | 41.27 | $39.49 | 32306 |
| 2026-05-18 | 41.49 | $39.99 | 77200 |
| 2026-05-15 | 41.63 | $40.20 | 23110 |
| 2026-05-14 | 41.75 | $41.67 | 37625 |
| 2026-05-13 | 41.56 | $41.90 | 43638 |
| 2026-05-12 | 41.28 | $40.75 | 17911 |
| 2026-05-11 | 41.19 | $42.24 | 19100 |
| 2026-05-08 | 40.76 | $41.98 | 21034 |
| 2026-05-07 | 40.30 | $40.98 | 55500 |
| 2026-05-06 | 39.98 | $41.46 | 47800 |
| 2026-05-05 | 39.49 | $40.42 | 31100 |
| 2026-05-04 | 39.13 | $39.35 | 31000 |
| 2026-05-01 | 38.94 | $39.33 | 26842 |
| 2026-04-30 | 38.71 | $39.32 | 21200 |
| 2026-04-29 | 38.44 | $38.26 | 23625 |
| 2026-04-28 | 38.34 | $38.31 | 12911 |
| 2026-04-27 | 38.21 | $38.70 | 11523 |
| 2026-04-24 | 37.97 | $38.71 | 15600 |
| 2026-04-23 | 37.68 | $37.74 | 42632 |
| 2026-04-22 | 37.55 | $38.48 | 24140 |
| 2026-04-21 | 37.23 | $37.67 | 25100 |
| 2026-04-20 | 37.02 | $38.08 | 18028 |
| 2026-04-17 | 36.69 | $38.27 | 34000 |
| 2026-04-16 | 36.26 | $37.68 | 32815 |
| 2026-04-15 | 35.88 | $37.31 | 22933 |
| 2026-04-14 | 35.52 | $37.50 | 22000 |
| 2026-04-13 | 35.05 | $36.67 | 24119 |
| 2026-04-10 | 34.69 | $36.22 | 26731 |
| 2026-04-09 | 34.36 | $36.09 | 13100 |
| 2026-04-08 | 34.00 | $36.08 | 19217 |
| 2026-04-07 | 33.59 | $34.23 | 44047 |
| 2026-04-06 | 33.51 | $34.02 | 26116 |
| 2026-04-02 | 33.46 | $33.74 | 16220 |
| 2026-04-01 | 33.47 | $34.07 | 46919 |
| 2026-03-31 | 33.41 | $33.79 | 70245 |
| 2026-03-30 | 33.40 | $32.52 | 21200 |
| 2026-03-27 | 33.67 | $32.91 | 20300 |
| 2026-03-26 | 33.90 | $33.00 | 28700 |
| 2026-03-25 | 34.15 | $34.12 | 13020 |
| 2026-03-24 | 34.20 | $33.72 | 14130 |
| 2026-03-23 | 34.35 | $34.29 | 58647 |
| 2026-03-20 | 34.41 | $33.18 | 12900 |
| 2026-03-19 | 34.71 | $34.42 | 28800 |
| 2026-03-18 | 34.81 | $34.31 | 11400 |
| 2026-03-17 | 34.94 | $35.05 | 12500 |
| 2026-03-16 | 34.93 | $34.78 | 25706 |
| 2026-03-13 | 34.99 | $33.91 | 29223 |
| 2026-03-12 | 35.24 | $34.06 | 29926 |
| 2026-03-11 | 35.49 | $35.01 | 16300 |
| 2026-03-10 | 35.59 | $35.04 | 31529 |
| 2026-03-09 | 35.70 | $34.82 | 24233 |
| 2026-03-06 | 35.87 | $34.16 | 35731 |
| 2026-03-05 | 36.20 | $34.39 | 44100 |
| 2026-03-04 | 36.54 | $35.19 | 49911 |
| 2026-03-03 | 36.76 | $34.77 | 36900 |
| 2026-03-02 | 37.10 | $36.60 | 31241 |
| 2026-02-27 | 37.10 | $37.11 | 33400 |
| 2026-02-26 | 37.00 | $37.13 | 32200 |
| 2026-02-25 | 36.86 | $37.50 | 39100 |
| 2026-02-24 | 36.62 | $36.93 | 39800 |
| 2026-02-23 | 36.46 | $36.40 | 104404 |
| 2026-02-20 | 36.38 | $36.75 | 26111 |
| 2026-02-19 | 36.20 | $35.95 | 36525 |
| 2026-02-18 | 36.17 | $36.07 | 104100 |
| 2026-02-17 | 36.09 | $35.90 | 23317 |
| 2026-02-13 | 36.04 | $36.14 | 28232 |
| 2026-02-12 | 35.92 | $35.78 | 19635 |
| 2026-02-11 | 35.85 | $36.35 | 19300 |
| 2026-02-10 | 35.65 | $35.77 | 17534 |
| 2026-02-09 | 35.53 | $35.66 | 18336 |
| 2026-02-06 | 35.41 | $35.49 | 19300 |
| 2026-02-05 | 35.31 | $34.35 | 174342 |
| 2026-02-04 | 35.42 | $34.82 | 85043 |
| 2026-02-03 | 35.45 | $35.26 | 20500 |
| 2026-02-02 | 35.38 | $35.09 | 30030 |
| 2026-01-30 | 35.34 | $34.92 | 63315 |
| 2026-01-29 | 35.31 | $35.74 | 23600 |
| 2026-01-28 | 35.11 | $36.02 | 26100 |
| 2026-01-27 | 34.80 | $35.45 | 26546 |
| 2026-01-26 | 34.57 | $34.85 | 21100 |
| 2026-01-23 | 34.42 | $34.78 | 17400 |
| 2026-01-22 | 34.25 | $34.36 | 35135 |
| 2026-01-21 | 34.14 | $34.26 | 27600 |
| 2026-01-20 | 34.03 | $33.79 | 30500 |
| 2026-01-16 | 33.99 | $34.01 | 29834 |
| 2026-01-15 | 33.90 | $34.13 | 18748 |
| 2026-01-14 | 33.77 | $33.96 | 15447 |
| 2026-01-13 | 33.64 | $33.88 | 19900 |
| 2026-01-12 | 33.51 | $34.20 | 19139 |
| 2026-01-09 | 33.28 | $33.72 | 17931 |
| 2026-01-08 | 33.12 | $33.58 | 23600 |
| 2026-01-07 | 32.96 | $33.55 | 20700 |
| 2026-01-06 | 32.77 | $33.83 | 21500 |
| 2026-01-05 | 32.49 | $33.32 | 30714 |
| 2026-01-02 | 32.28 | $33.05 | 17119 |
| 2025-12-31 | 32.08 | $32.25 | 92049 |
| 2025-12-30 | 32.02 | $32.45 | 28200 |
| 2025-12-29 | 31.91 | $32.26 | 20700 |
| 2025-12-26 | 31.81 | $32.28 | 10300 |
| 2025-12-24 | 31.70 | $32.08 | 16500 |
| 2025-12-23 | 31.61 | $31.99 | 66800 |
| 2025-12-22 | 31.52 | $31.85 | 44900 |
| 2025-12-19 | 31.45 | $31.70 | 33140 |
| 2025-12-18 | 31.40 | $31.31 | 36800 |
| 2025-12-17 | 31.43 | $30.90 | 22100 |
| 2025-12-16 | 31.54 | $31.11 | 21827 |
| 2025-12-15 | 31.63 | $31.43 | 27000 |
| 2025-12-12 | 31.67 | $31.41 | 27330 |
| 2025-12-11 | 31.71 | $31.90 | 18820 |
| 2025-12-10 | 31.66 | $32.04 | 21727 |
| 2025-12-09 | 31.57 | $31.71 | 36200 |
| 2025-12-08 | 31.53 | $31.67 | 23200 |
| 2025-12-05 | 31.50 | $31.75 | 30200 |
| 2025-12-04 | 31.45 | $31.48 | 13749 |
| 2025-12-03 | 31.44 | $31.51 | 16206 |
| 2025-12-02 | 31.43 | $31.57 | 17318 |
| 2025-12-01 | 31.40 | $31.51 | 27500 |
| 2025-11-28 | 31.38 | $31.50 | 8200 |
| 2025-11-26 | 31.36 | $31.35 | 25200 |
| 2025-11-25 | 31.37 | $31.08 | 27123 |
| 2025-11-24 | 31.43 | $31.05 | 21100 |
| 2025-11-21 | 31.51 | $30.76 | 23600 |
| 2025-11-20 | 31.67 | $30.71 | 13000 |
| 2025-11-19 | 31.86 | $31.25 | 25841 |
| 2025-11-18 | 31.97 | $31.24 | 24400 |
| 2025-11-17 | 32.10 | $31.49 | 28400 |
| 2025-11-14 | 32.19 | $31.86 | 24500 |
| 2025-11-13 | 32.22 | $31.91 | 24700 |
| 2025-11-12 | 32.23 | $32.27 | 15100 |
| 2025-11-11 | 32.18 | $32.24 | 18600 |
| 2025-11-10 | 32.11 | $32.26 | 17948 |
| 2025-11-07 | 32.03 | $31.57 | 16000 |
| 2025-11-06 | 32.09 | $31.75 | 15700 |
| 2025-11-05 | 32.10 | $31.99 | 16849 |
| 2025-11-04 | 32.07 | $31.69 | 18900 |
| 2025-11-03 | 32.10 | $32.27 | 14109 |
| 2025-10-31 | 32.00 | $31.99 | 15900 |
| 2025-10-30 | 31.94 | $32.00 | 21600 |
| 2025-10-29 | 31.87 | $32.21 | 22800 |
| 2025-10-28 | 31.74 | $32.01 | 27148 |
| 2025-10-27 | 31.63 | $32.07 | 42300 |
| 2025-10-24 | 31.48 | $31.75 | 13700 |
| 2025-10-23 | 31.38 | $31.55 | 14296 |
| 2025-10-22 | 31.30 | $31.17 | 15244 |
| 2025-10-21 | 31.29 | $31.23 | 23731 |
| 2025-10-20 | 31.25 | $31.62 | 20204 |
| 2025-10-17 | 31.13 | $31.16 | 15300 |
| 2025-10-16 | 31.09 | $31.24 | 24147 |
| 2025-10-15 | 31.01 | $31.06 | 15704 |
| 2025-10-14 | 30.97 | $30.52 | 10635 |
| 2025-10-13 | 31.02 | $30.80 | 13204 |
| 2025-10-10 | 31.03 | $30.00 | 25619 |
| 2025-10-09 | 31.20 | $31.12 | 19230 |
| 2025-10-08 | 31.16 | $31.29 | 28625 |
| 2025-10-07 | 31.07 | $31.07 | 14126 |
| 2025-10-06 | 31.02 | $31.26 | 12725 |
| 2025-10-03 | 30.91 | $31.07 | 24907 |
| 2025-10-02 | 30.82 | $31.02 | 47700 |
| 2025-10-01 | 30.73 | $30.83 | 17549 |
| 2025-09-30 | 30.66 | $30.54 | 17104 |
| 2025-09-29 | 30.64 | $30.35 | 29400 |
| 2025-09-26 | 30.65 | $30.10 | 41500 |
| 2025-09-25 | 30.71 | $30.22 | 42900 |
| 2025-09-24 | 30.76 | $30.35 | 72500 |
| 2025-09-23 | 30.78 | $30.57 | 22600 |
| 2025-09-22 | 30.76 | $30.91 | 29800 |
| 2025-09-19 | 30.65 | $30.74 | 13914 |
| 2025-09-18 | 30.56 | $30.86 | 20300 |
| 2025-09-17 | 30.43 | $30.86 | 12103 |
| 2025-09-16 | 30.28 | $30.77 | 15100 |
| 2025-09-15 | 30.12 | $30.57 | 20800 |
| 2025-09-12 | 29.96 | $30.42 | 9900 |
| 2025-09-11 | 29.82 | $30.40 | 13517 |
| 2025-09-10 | 29.65 | $30.01 | 9400 |
| 2025-09-09 | 29.54 | $29.84 | 9900 |
| 2025-09-08 | 29.44 | $29.60 | 27300 |
| 2025-09-05 | 29.37 | $29.39 | 25136 |
| 2025-09-04 | 29.34 | $29.05 | 27100 |
| 2025-09-03 | 29.37 | $29.14 | 34900 |
| 2025-09-02 | 29.39 | $29.11 | 19436 |
| 2025-08-29 | 29.41 | $29.16 | 14200 |
| 2025-08-28 | 29.43 | $29.37 | 17735 |
| 2025-08-27 | 29.40 | $29.32 | 14700 |
| 2025-08-26 | 29.37 | $29.48 | 32939 |
| 2025-08-25 | 29.31 | $29.50 | 9500 |
| 2025-08-22 | 29.23 | $29.52 | 15235 |
| 2025-08-21 | 29.13 | $28.96 | 20217 |
| 2025-08-20 | 29.13 | $28.99 | 15700 |
| 2025-08-19 | 29.12 | $29.01 | 33100 |
| 2025-08-18 | 29.10 | $29.24 | 16912 |
| 2025-08-15 | 29.03 | $29.08 | 22643 |
| 2025-08-14 | 28.98 | $29.00 | 68830 |
| 2025-08-13 | 28.94 | $29.41 | 17700 |
| 2025-08-12 | 28.80 | $28.97 | 18045 |
| 2025-08-11 | 28.74 | $28.75 | 13344 |
| 2025-08-08 | 28.70 | $28.80 | 18334 |
| 2025-08-07 | 28.65 | $28.84 | 19832 |
| 2025-08-06 | 28.58 | $28.58 | 14924 |
| 2025-08-05 | 28.55 | $28.48 | 45600 |
| 2025-08-04 | 28.54 | $28.35 | 23301 |
| 2025-08-01 | 28.55 | $28.05 | 17116 |
| 2025-07-31 | 28.63 | $28.20 | 33942 |
| 2025-07-30 | 28.68 | $28.31 | 23219 |
| 2025-07-29 | 28.72 | $28.53 | 23944 |
| 2025-07-28 | 28.71 | $28.42 | 29920 |
| 2025-07-25 | 28.72 | $28.64 | 20000 |
| 2025-07-24 | 28.69 | $28.76 | 26439 |
| 2025-07-23 | 28.63 | $28.98 | 58717 |
| 2025-07-22 | 28.50 | $28.58 | 399400 |
| 2025-07-21 | 28.44 | $28.60 | 40503 |
| 2025-07-18 | 28.36 | $28.36 | 11528 |
| 2025-07-17 | 28.31 | $28.35 | 36100 |
| 2025-07-16 | 28.26 | $28.26 | 31525 |
| 2025-07-15 | 28.22 | $28.17 | 31900 |
| 2025-07-14 | 28.18 | $27.96 | 12200 |
| 2025-07-11 | 28.19 | $27.97 | 25826 |
| 2025-07-10 | 28.18 | $28.08 | 10308 |
| 2025-07-09 | 28.16 | $27.98 | 21600 |
| 2025-07-08 | 28.14 | $28.01 | 25400 |
| 2025-07-07 | 28.12 | $27.85 | 37000 |
| 2025-07-03 | 28.12 | $28.29 | 31000 |
| 2025-07-02 | 28.03 | $28.11 | 22146 |
| 2025-07-01 | 27.96 | $28.01 | 28818 |
| 2025-06-30 | 27.89 | $28.00 | 46800 |
| 2025-06-27 | 27.82 | $27.93 | 19319 |
| 2025-06-26 | 27.74 | $27.91 | 40400 |
| 2025-06-25 | 27.66 | $27.73 | 25000 |
| 2025-06-24 | 27.59 | $27.65 | 20300 |
| 2025-06-23 | 27.53 | $27.34 | 14606 |
| 2025-06-20 | 27.53 | $27.08 | 21715 |
| 2025-06-18 | 27.57 | $27.27 | 17626 |
| 2025-06-17 | 27.58 | $27.31 | 18207 |
| 2025-06-16 | 27.58 | $27.58 | 26100 |
| 2025-06-13 | 27.52 | $27.34 | 18100 |
| 2025-06-12 | 27.49 | $27.70 | 41418 |
| 2025-06-11 | 27.38 | $27.72 | 18200 |
| 2025-06-10 | 27.25 | $27.58 | 16626 |
| 2025-06-09 | 27.13 | $27.40 | 20548 |
| 2025-06-06 | 27.02 | $27.14 | 17809 |
| 2025-06-05 | 26.94 | $27.08 | 51348 |
| 2025-06-04 | 26.86 | $26.83 | 22449 |
| 2025-06-03 | 26.82 | $26.65 | 37733 |
| 2025-06-02 | 26.81 | $26.54 | 14712 |
| 2025-05-30 | 26.82 | $26.30 | 23800 |
| 2025-05-29 | 26.87 | $26.67 | 23000 |
| 2025-05-28 | 26.86 | $26.56 | 29200 |
| 2025-05-27 | 26.86 | $26.63 | 17917 |
| 2025-05-23 | 26.84 | $26.82 | 38305 |
| 2025-05-22 | 26.78 | $26.62 | 13000 |
| 2025-05-21 | 26.75 | $26.80 | 12000 |
| 2025-05-20 | 26.67 | $26.71 | 9104 |
| 2025-05-19 | 26.59 | $26.77 | 22926 |
| 2025-05-16 | 26.49 | $26.73 | 11600 |
| 2025-05-15 | 26.37 | $26.70 | 18700 |
| 2025-05-14 | 26.24 | $26.76 | 11700 |
| 2025-05-13 | 26.07 | $26.63 | 15531 |
| 2025-05-12 | 25.90 | $26.57 | 32630 |
| 2025-05-09 | 25.71 | $26.01 | 26733 |
| 2025-05-08 | 25.61 | $25.81 | 29749 |
| 2025-05-07 | 25.53 | $25.82 | 28800 |
| 2025-05-06 | 25.43 | $26.18 | 27135 |
| 2025-05-05 | 25.24 | $26.28 | 35137 |
| 2025-05-02 | 25.00 | $25.99 | 24725 |
| 2025-05-01 | 24.78 | $25.14 | 22500 |
| 2025-04-30 | 24.71 | $25.22 | 21400 |
| 2025-04-29 | 24.61 | $25.17 | 25100 |
| 2025-04-28 | 24.50 | $25.03 | 36714 |
| 2025-04-25 | 24.40 | $25.07 | 15842 |
| 2025-04-24 | 24.28 | $25.12 | 65843 |
| 2025-04-23 | 24.13 | $24.88 | 36417 |
| 2025-04-22 | 24.01 | $24.61 | 37949 |
| 2025-04-21 | 23.93 | $24.27 | 56100 |
| 2025-04-17 | 23.91 | $24.27 | 39300 |
| 2025-04-16 | 23.90 | $24.14 | 22600 |
| 2025-04-15 | 23.90 | $24.36 | 38935 |
| 2025-04-14 | 23.87 | $24.34 | 31414 |
| 2025-04-11 | 23.84 | $24.18 | 25113 |
| 2025-04-10 | 23.85 | $23.39 | 44600 |
| 2025-04-09 | 24.02 | $23.75 | 84301 |
| 2025-04-08 | 24.15 | $22.25 | 79900 |
| 2025-04-07 | 24.62 | $22.59 | 85000 |
| 2025-04-04 | 25.09 | $23.42 | 86622 |
| 2025-04-03 | 25.47 | $24.80 | 36420 |
| 2025-04-02 | 25.62 | $25.43 | 35311 |
| 2025-04-01 | 25.66 | $25.45 | 54200 |
| 2025-03-31 | 25.70 | $25.22 | 44710 |
| 2025-03-28 | 25.80 | $25.35 | 26500 |
| 2025-03-27 | 25.88 | $25.81 | 73200 |
| 2025-03-26 | 25.88 | $25.68 | 41730 |
| 2025-03-25 | 25.91 | $25.83 | 42145 |
| 2025-03-24 | 25.91 | $25.94 | 38445 |
| 2025-03-21 | 25.88 | $25.76 | 32149 |
| 2025-03-20 | 25.89 | $25.92 | 18202 |
| 2025-03-19 | 25.86 | $26.11 | 20203 |
| 2025-03-18 | 25.79 | $26.08 | 41217 |
| 2025-03-17 | 25.71 | $26.20 | 31210 |
| 2025-03-14 | 25.59 | $25.94 | 23202 |
| 2025-03-13 | 25.51 | $25.44 | 27230 |
| 2025-03-12 | 25.53 | $25.59 | 44913 |
| 2025-03-11 | 25.51 | $25.41 | 31000 |
| 2025-03-10 | 25.52 | $25.21 | 24700 |
| 2025-03-07 | 25.59 | $25.82 | 44200 |
| 2025-03-06 | 25.53 | $25.60 | 31930 |
| 2025-03-05 | 25.51 | $25.69 | 35640 |
| 2025-03-04 | 25.46 | $25.07 | 48500 |
| 2025-03-03 | 25.54 | $24.77 | 20100 |
| 2025-02-28 | 25.70 | $24.94 | 48644 |
| 2025-02-27 | 25.84 | $25.32 | 23000 |
| 2025-02-26 | 25.93 | $25.89 | 12500 |
| 2025-02-25 | 25.91 | $25.70 | 33224 |
| 2025-02-24 | 25.92 | $25.75 | 40620 |
| 2025-02-21 | 25.92 | $26.10 | 25700 |
| 2025-02-20 | 25.85 | $26.16 | 17548 |
| 2025-02-19 | 25.75 | $26.00 | 25831 |
| 2025-02-18 | 25.67 | $26.06 | 24800 |
| 2025-02-14 | 25.56 | $25.94 | 18318 |
| 2025-02-13 | 25.46 | $25.77 | 37318 |
| 2025-02-12 | 25.37 | $25.58 | 20400 |
| 2025-02-11 | 25.32 | $25.50 | 21734 |
| 2025-02-10 | 25.26 | $25.60 | 40200 |
| 2025-02-07 | 25.18 | $25.38 | 17100 |
| 2025-02-06 | 25.14 | $25.37 | 18830 |
| 2025-02-05 | 25.08 | $25.23 | 23500 |
| 2025-02-04 | 25.05 | $25.34 | 23915 |
| 2025-02-03 | 24.99 | $24.88 | 14200 |
| 2025-01-31 | 25.02 | $25.09 | 48600 |
| 2025-01-30 | 25.00 | $25.30 | 59000 |
| 2025-01-29 | 24.94 | $25.00 | 23307 |
| 2025-01-28 | 24.94 | $25.06 | 26720 |
| 2025-01-27 | 24.92 | $24.88 | 23934 |
| 2025-01-24 | 24.93 | $25.42 | 46500 |
| 2025-01-23 | 24.84 | $25.22 | 13800 |
| 2025-01-22 | 24.77 | $25.18 | 29948 |
| 2025-01-21 | 24.70 | $25.15 | 31904 |
| 2025-01-17 | 24.63 | $24.98 | 17542 |
| 2025-01-16 | 24.58 | $24.73 | 34704 |
| 2025-01-15 | 24.58 | $24.73 | 235600 |
| 2025-01-14 | 24.58 | $24.56 | 26335 |
| 2025-01-13 | 24.62 | $24.27 | 126847 |
| 2025-01-10 | 24.73 | $24.41 | 59600 |
| 2025-01-08 | 24.83 | $24.74 | 73200 |
| 2025-01-07 | 24.87 | $24.88 | 36331 |
| 2025-01-06 | 24.90 | $24.99 | 44721 |
| 2025-01-03 | 24.91 | $24.96 | 14700 |
| 2025-01-02 | 24.92 | $24.77 | 38900 |
| 2024-12-31 | 24.98 | $24.74 | 32800 |
| 2024-12-30 | 25.05 | $24.83 | 41100 |
| 2024-12-27 | 25.12 | $25.06 | 29600 |
| 2024-12-26 | 25.16 | $25.13 | 24222 |
| 2024-12-24 | 25.18 | $25.18 | 14515 |
| 2024-12-23 | 25.20 | $25.16 | 50100 |
| 2024-12-20 | 25.23 | $25.07 | 38916 |
| 2024-12-19 | 25.29 | $25.05 | 33112 |
| 2024-12-18 | 25.35 | $24.77 | 20300 |
| 2024-12-17 | 25.49 | $25.39 | 39700 |
| 2024-12-16 | 25.52 | $25.55 | 23200 |
| 2024-12-13 | 25.52 | $25.65 | 20700 |
| 2024-12-12 | 25.50 | $25.65 | 25400 |
| 2024-12-11 | 25.47 | $25.78 | 18607 |
| 2024-12-10 | 25.42 | $25.65 | 19500 |
| 2024-12-09 | 25.38 | $26.08 | 26600 |
| 2024-12-06 | 25.25 | $25.55 | 31800 |
| 2024-12-05 | 25.21 | $25.60 | 21047 |
| 2024-12-04 | 25.16 | $25.43 | 30300 |
| 2024-12-03 | 25.13 | $25.37 | 33800 |
| 2024-12-02 | 25.12 | $25.35 | 36300 |
| 2024-11-29 | 25.11 | $25.23 | 13700 |
| 2024-11-27 | 25.12 | $25.14 | 186400 |
| 2024-11-26 | 25.16 | $25.12 | 52000 |
| 2024-11-25 | 25.21 | $25.28 | 26646 |
| 2024-11-22 | 25.23 | $25.29 | 16300 |
| 2024-11-21 | 25.26 | $25.20 | 10500 |
| 2024-11-20 | 25.32 | $25.28 | 27000 |
| 2024-11-19 | 25.37 | $25.37 | 18900 |
| 2024-11-18 | 25.41 | $25.26 | 9548 |
| 2024-11-15 | 25.48 | $25.06 | 14048 |
| 2024-11-14 | 25.61 | $25.03 | 35900 |
| 2024-11-13 | 25.76 | $25.21 | 31033 |
| 2024-11-12 | 25.91 | $25.32 | 31904 |
| 2024-11-11 | 26.05 | $25.71 | 7900 |
| 2024-11-08 | 26.14 | $26.02 | 25042 |
| 2024-11-07 | 26.18 | $26.63 | 11000 |
| 2024-11-06 | 26.10 | $26.01 | 13100 |
| 2024-11-05 | 26.13 | $26.26 | 8500 |
| 2024-11-04 | 26.12 | $25.91 | 14600 |
| 2024-11-01 | 26.18 | $25.81 | 12930 |
| 2024-10-31 | 26.27 | $25.69 | 18800 |
| 2024-10-30 | 26.40 | $25.91 | 24636 |
| 2024-10-29 | 26.51 | $26.16 | 10806 |
| 2024-10-28 | 26.58 | $26.28 | 12217 |
| 2024-10-25 | 26.64 | $26.28 | 15633 |
| 2024-10-24 | 26.71 | $26.29 | 17448 |
| 2024-10-23 | 26.78 | $26.32 | 10900 |
| 2024-10-22 | 26.86 | $26.57 | 11600 |
| 2024-10-21 | 26.90 | $26.59 | 16134 |
| 2024-10-18 | 26.94 | $26.74 | 10430 |
| 2024-10-17 | 26.95 | $26.55 | 10700 |
| 2024-10-16 | 27.00 | $26.59 | 34805 |
| 2024-10-15 | 27.05 | $26.35 | 16529 |
| 2024-10-14 | 27.16 | $26.90 | 11127 |
| 2024-10-11 | 27.17 | $27.01 | 17400 |
| 2024-10-10 | 27.15 | $26.84 | 36100 |
| 2024-10-09 | 27.16 | $26.80 | 14300 |
| 2024-10-08 | 27.18 | $26.90 | 10645 |
| 2024-10-07 | 27.18 | $27.68 | 9221 |
| 2024-10-04 | 27.01 | $27.35 | 15144 |
| 2024-10-03 | 26.88 | $27.11 | 44833 |
| 2024-10-02 | 26.78 | $27.45 | 27128 |
| 2024-10-01 | 26.58 | $27.07 | 31000 |
| 2024-09-30 | 26.44 | $26.87 | 26418 |
| 2024-09-27 | 26.31 | $27.24 | 23320 |
| 2024-09-26 | 26.08 | $27.33 | 9638 |
| 2024-09-25 | 25.79 | $26.29 | 20700 |
| 2024-09-24 | 25.67 | $26.66 | 39822 |
| 2024-09-23 | 25.46 | $25.80 | 13636 |
| 2024-09-20 | 25.40 | $25.60 | 32300 |
| 2024-09-19 | 25.36 | $25.68 | 62500 |
| 2024-09-18 | 25.31 | $25.21 | 21300 |
| 2024-09-17 | 25.35 | $25.32 | 23946 |
| 2024-09-16 | 25.37 | $25.54 | 19500 |
| 2024-09-13 | 25.34 | $25.48 | 11900 |
| 2024-09-12 | 25.33 | $25.41 | 21749 |
| 2024-09-11 | 25.33 | $25.19 | 35944 |
| 2024-09-10 | 25.38 | $25.05 | 40900 |
| 2024-09-09 | 25.47 | $25.12 | 25700 |
| 2024-09-06 | 25.56 | $24.91 | 45500 |
| 2024-09-05 | 25.71 | $25.42 | 28000 |
| 2024-09-04 | 25.77 | $25.37 | 114606 |
| 2024-09-03 | 25.85 | $25.38 | 26500 |
| 2024-08-30 | 25.95 | $25.96 | 14341 |
| 2024-08-29 | 25.93 | $25.86 | 47100 |
| 2024-08-28 | 25.94 | $25.84 | 11209 |
| 2024-08-27 | 25.95 | $26.01 | 19100 |
| 2024-08-26 | 25.93 | $25.96 | 24829 |
| 2024-08-23 | 25.91 | $26.29 | 8300 |
| 2024-08-22 | 25.82 | $25.92 | 15202 |
| 2024-08-21 | 25.79 | $26.25 | 28830 |
| 2024-08-20 | 25.68 | $26.17 | 39242 |
| 2024-08-19 | 25.58 | $26.40 | 23300 |
| 2024-08-16 | 25.42 | $26.15 | 12600 |
| 2024-08-15 | 25.27 | $25.84 | 30900 |
| 2024-08-14 | 25.18 | $25.59 | 13000 |
| 2024-08-13 | 25.12 | $25.72 | 11145 |
| 2024-08-12 | 25.03 | $25.43 | 14847 |
| 2024-08-09 | 24.98 | $25.30 | 17000 |
| 2024-08-08 | 24.96 | $25.15 | 15400 |
| 2024-08-07 | 24.97 | $24.60 | 19100 |
| 2024-08-06 | 25.09 | $24.35 | 17300 |
| 2024-08-05 | 25.30 | $24.27 | 58449 |
| 2024-08-02 | 25.55 | $24.99 | 30915 |
| 2024-08-01 | 25.69 | $25.44 | 22500 |
| 2024-07-31 | 25.77 | $25.91 | 16307 |
| 2024-07-30 | 25.75 | $25.28 | 9300 |
| 2024-07-29 | 25.87 | $25.46 | 10416 |
| 2024-07-26 | 25.97 | $25.64 | 15335 |
| 2024-07-25 | 26.05 | $25.30 | 22100 |
| 2024-07-24 | 26.22 | $25.49 | 47305 |
| 2024-07-23 | 26.36 | $25.86 | 15900 |
| 2024-07-22 | 26.46 | $26.04 | 24500 |
| 2024-07-19 | 26.53 | $25.90 | 13109 |
| 2024-07-18 | 26.64 | $26.17 | 29500 |
| 2024-07-17 | 26.72 | $26.35 | 31000 |
| 2024-07-16 | 26.76 | $26.81 | 18735 |
| 2024-07-15 | 26.71 | $26.69 | 31300 |
| 2024-07-12 | 26.68 | $26.94 | 20940 |
| 2024-07-11 | 26.58 | $26.88 | 28431 |
| 2024-07-10 | 26.49 | $26.76 | 21043 |
| 2024-07-09 | 26.40 | $26.67 | 24518 |
| 2024-07-08 | 26.32 | $26.54 | 12800 |
| 2024-07-05 | 26.24 | $26.54 | 10345 |
| 2024-07-03 | 26.16 | $26.38 | 13826 |
| 2024-07-02 | 26.09 | $26.16 | 18600 |
| 2024-07-01 | 26.06 | $26.03 | 29744 |
| 2024-06-28 | 26.05 | $26.02 | 37231 |
| 2024-06-27 | 26.04 | $25.89 | 38741 |
| 2024-06-26 | 26.06 | $25.88 | 12500 |
| 2024-06-25 | 26.08 | $25.89 | 136000 |
| 2024-06-24 | 26.09 | $26.00 | 19544 |
| 2024-06-21 | 26.09 | $26.03 | 40107 |
| 2024-06-20 | 26.08 | $26.13 | 35500 |
| 2024-06-18 | 26.05 | $26.15 | 15600 |
| 2024-06-17 | 26.00 | $26.16 | 192300 |
| 2024-06-14 | 25.95 | $25.99 | 14112 |
| 2024-06-13 | 25.92 | $25.96 | 74800 |
| 2024-06-12 | 25.89 | $26.01 | 16500 |
| 2024-06-11 | 25.84 | $25.71 | 89300 |
| 2024-06-10 | 25.85 | $25.79 | 16000 |
| 2024-06-07 | 25.84 | $25.61 | 28100 |
| 2024-06-06 | 25.87 | $25.89 | 70100 |
| 2024-06-05 | 25.84 | $25.75 | 47300 |
| 2024-06-04 | 25.84 | $25.35 | 21300 |
| 2024-06-03 | 25.92 | $25.72 | 16749 |
| 2024-05-31 | 25.93 | $25.41 | 28900 |
| 2024-05-30 | 26.01 | $25.66 | 135000 |
| 2024-05-29 | 26.05 | $25.73 | 17400 |
| 2024-05-28 | 26.07 | $26.03 | 18800 |
| 2024-05-24 | 26.04 | $25.97 | 12413 |
| 2024-05-23 | 26.01 | $25.88 | 25200 |
| 2024-05-22 | 25.99 | $25.97 | 25113 |
| 2024-05-21 | 25.94 | $25.95 | 37909 |
| 2024-05-20 | 25.90 | $26.13 | 33231 |
| 2024-05-17 | 25.80 | $26.13 | 34900 |
| 2024-05-16 | 25.69 | $25.99 | 39349 |
| 2024-05-15 | 25.58 | $25.98 | 10800 |
| 2024-05-14 | 25.46 | $25.72 | 15714 |
| 2024-05-13 | 25.37 | $25.57 | 24100 |
| 2024-05-10 | 25.30 | $25.47 | 18634 |
| 2024-05-09 | 25.23 | $25.48 | 17700 |
| 2024-05-08 | 25.15 | $25.41 | 67412 |
| 2024-05-07 | 25.08 | $25.38 | 17200 |
| 2024-05-06 | 24.99 | $25.49 | 14538 |
| 2024-05-03 | 24.87 | $25.41 | 9700 |
| 2024-05-02 | 24.75 | $25.26 | 7900 |
| 2024-05-01 | 24.63 | $24.66 | 27100 |
| 2024-04-30 | 24.62 | $24.71 | 18100 |
| 2024-04-29 | 24.61 | $25.02 | 29246 |
| 2024-04-26 | 24.52 | $24.86 | 15216 |
| 2024-04-25 | 24.46 | $24.58 | 14600 |
| 2024-04-24 | 24.44 | $24.50 | 61020 |
| 2024-04-23 | 24.44 | $24.36 | 14536 |
| 2024-04-22 | 24.47 | $24.21 | 464700 |
| 2024-04-19 | 24.53 | $24.04 | 530033 |
| 2024-04-18 | 24.64 | $24.09 | 1.0M |
| 2024-04-17 | 24.76 | $24.20 | 32733 |
| 2024-04-16 | 24.87 | $24.25 | 14236 |
| 2024-04-15 | 24.99 | $24.54 | 20500 |
| 2024-04-12 | 25.07 | $24.69 | 17400 |
| 2024-04-11 | 25.13 | $25.17 | 23227 |
| 2024-04-10 | 25.10 | $24.91 | 13237 |
| 2024-04-09 | 25.11 | $25.25 | 16914 |
| 2024-04-08 | 25.06 | $25.12 | 21300 |
| 2024-04-05 | 25.02 | $25.03 | 17800 |
| 2024-04-04 | 24.99 | $24.99 | 11900 |
| 2024-04-03 | 24.96 | $25.07 | 24839 |
| 2024-04-02 | 24.91 | $24.99 | 28800 |
| 2024-04-01 | 24.87 | $24.84 | 31000 |
| 2024-03-28 | 24.86 | $24.82 | 29900 |
| 2024-03-27 | 24.84 | $24.78 | 9900 |
| 2024-03-26 | 24.83 | $24.68 | 22130 |
| 2024-03-25 | 24.84 | $24.70 | 58543 |
| 2024-03-22 | 24.84 | $24.71 | 16000 |
| 2024-03-21 | 24.84 | $24.81 | 13900 |
| 2024-03-20 | 24.81 | $24.81 | 15200 |
| 2024-03-19 | 24.78 | $24.54 | 12800 |
| 2024-03-18 | 24.81 | $24.69 | 5200 |
| 2024-03-15 | 24.80 | $24.61 | 8000 |
| 2024-03-14 | 24.81 | $24.76 | 6800 |
| 2024-03-13 | 24.78 | $24.80 | 44347 |
| 2024-03-12 | 24.74 | $24.95 | 27100 |
| 2024-03-11 | 24.66 | $24.70 | 25749 |
| 2024-03-08 | 24.62 | $24.71 | 39100 |
| 2024-03-07 | 24.56 | $24.87 | 39230 |
| 2024-03-06 | 24.47 | $24.65 | 59800 |
| 2024-03-05 | 24.40 | $24.29 | 19806 |
| 2024-03-04 | 24.39 | $24.48 | 33436 |
| 2024-03-01 | 24.35 | $24.46 | 53800 |
| 2024-02-29 | 24.30 | $24.17 | 32535 |
| 2024-02-28 | 24.30 | $24.08 | 22400 |
| 2024-02-27 | 24.32 | $24.38 | 49247 |
| 2024-02-26 | 24.28 | $24.38 | 12109 |
| 2024-02-23 | 24.23 | $24.46 | 11700 |
| 2024-02-22 | 24.15 | $24.49 | 40300 |
| 2024-02-21 | 24.05 | $24.22 | 79300 |
| 2024-02-20 | 24.00 | $24.20 | 25218 |
| 2024-02-16 | 23.94 | $24.19 | 9300 |
| 2024-02-15 | 23.86 | $24.07 | 18044 |
| 2024-02-14 | 23.81 | $23.96 | 17200 |
| 2024-02-13 | 23.76 | $23.66 | 19232 |
| 2024-02-12 | 23.77 | $24.13 | 17600 |
| 2024-02-09 | 23.69 | $23.95 | 12842 |
| 2024-02-08 | 23.62 | $23.88 | 106700 |
| 2024-02-07 | 23.57 | $23.96 | 31709 |
| 2024-02-06 | 23.48 | $23.93 | 17027 |
| 2024-02-05 | 23.39 | $23.38 | 28000 |
| 2024-02-02 | 23.40 | $23.39 | 79200 |
| 2024-02-01 | 23.41 | $23.45 | 31220 |
| 2024-01-31 | 23.40 | $23.24 | 38244 |
| 2024-01-30 | 23.45 | $23.36 | 14400 |
| 2024-01-29 | 23.47 | $23.53 | 13517 |
| 2024-01-26 | 23.46 | $23.58 | 16444 |
| 2024-01-25 | 23.44 | $23.57 | 9149 |
| 2024-01-24 | 23.42 | $23.57 | 48500 |
| 2024-01-23 | 23.40 | $23.32 | 24500 |
| 2024-01-22 | 23.43 | $23.23 | 33200 |
| 2024-01-19 | 23.48 | $23.36 | 16307 |
| 2024-01-18 | 23.51 | $23.13 | 24200 |
| 2024-01-17 | 23.60 | $22.89 | 14540 |
| 2024-01-16 | 23.75 | $23.27 | 42309 |
| 2024-01-12 | 23.84 | $23.74 | 19535 |
| 2024-01-11 | 23.85 | $23.66 | 20829 |
| 2024-01-10 | 23.88 | $23.57 | 107405 |
| 2024-01-09 | 23.93 | $23.55 | 20600 |
| 2024-01-08 | 23.99 | $23.87 | 13541 |
| 2024-01-05 | 23.99 | $23.77 | 54400 |
| 2024-01-04 | 24.01 | $23.72 | 67100 |
| 2024-01-03 | 24.05 | $23.83 | 14700 |
| 2024-01-02 | 24.06 | $23.99 | 10719 |
| 2023-12-29 | 24.05 | $24.25 | 23600 |
| 2023-12-28 | 23.97 | $24.23 | 34000 |
| 2023-12-27 | 23.89 | $24.09 | 19009 |
| 2023-12-26 | 23.82 | $24.02 | 29100 |
| 2023-12-22 | 23.75 | $23.77 | 24800 |
| 2023-12-21 | 23.72 | $23.83 | 56806 |
| 2023-12-20 | 23.68 | $23.38 | 22400 |
| 2023-12-19 | 23.72 | $23.82 | 40100 |
| 2023-12-18 | 23.67 | $23.75 | 442803 |
| 2023-12-15 | 23.63 | $23.75 | 38900 |
| 2023-12-14 | 23.58 | $23.90 | 32500 |
| 2023-12-13 | 23.49 | $23.58 | 54600 |
| 2023-12-12 | 23.46 | $23.35 | 30243 |
| 2023-12-11 | 23.46 | $23.34 | 68900 |
| 2023-12-08 | 23.47 | $23.23 | 38600 |
| 2023-12-07 | 23.50 | $23.28 | 37422 |
| 2023-12-06 | 23.52 | $23.23 | 41630 |
| 2023-12-05 | 23.56 | $23.18 | 33309 |
| 2023-12-04 | 23.61 | $23.38 | 40600 |
| 2023-12-01 | 23.63 | $23.69 | 17237 |
| 2023-11-30 | 23.58 | $23.60 | 18902 |
| 2023-11-29 | 23.54 | $23.57 | 19505 |
| 2023-11-28 | 23.50 | $23.63 | 27800 |
| 2023-11-27 | 23.44 | $23.38 | 22623 |
| 2023-11-24 | 23.41 | $23.45 | 4043 |
| 2023-11-22 | 23.37 | $23.52 | 47501 |
| 2023-11-21 | 23.31 | $23.53 | 46300 |
| 2023-11-20 | 23.24 | $23.71 | 54500 |
| 2023-11-17 | 23.11 | $23.41 | 30100 |
| 2023-11-16 | 23.02 | $23.34 | 16700 |
| 2023-11-15 | 22.93 | $23.50 | 98847 |
| 2023-11-14 | 22.80 | $23.38 | 50632 |
| 2023-11-13 | 22.66 | $22.89 | 23635 |
| 2023-11-10 | 22.61 | $22.86 | 32929 |
| 2023-11-09 | 22.56 | $22.67 | 27800 |
| 2023-11-08 | 22.54 | $22.85 | 51222 |
| 2023-11-07 | 22.48 | $23.06 | 72900 |
| 2023-11-06 | 22.36 | $23.08 | 15220 |
| 2023-11-03 | 22.22 | $22.95 | 55001 |
| 2023-11-02 | 22.09 | $22.51 | 174400 |
| 2023-11-01 | 22.03 | $22.19 | 27522 |
| 2023-10-31 | 22.03 | $21.95 | 35100 |
| 2023-10-30 | 22.08 | $22.16 | 76200 |
| 2023-10-27 | 22.10 | $21.89 | 146931 |
| 2023-10-26 | 22.18 | $21.86 | 25200 |
| 2023-10-25 | 22.28 | $22.10 | 17100 |
| 2023-10-24 | 22.35 | $22.37 | 50000 |
| 2023-10-23 | 22.37 | $22.12 | 31209 |
| 2023-10-20 | 22.46 | $22.18 | 17800 |
| 2023-10-19 | 22.54 | $22.42 | 21608 |
| 2023-10-18 | 22.58 | $22.54 | 89646 |
| 2023-10-17 | 22.61 | $22.83 | 29522 |
| 2023-10-16 | 22.59 | $22.87 | 21400 |
| 2023-10-13 | 22.55 | $22.70 | 14003 |
| 2023-10-12 | 22.55 | $22.72 | 20400 |
| 2023-10-11 | 22.54 | $22.96 | 15400 |
| 2023-10-10 | 22.48 | $22.86 | 15735 |
| 2023-10-09 | 22.43 | $22.57 | 9700 |
| 2023-10-06 | 22.44 | $22.61 | 26600 |
| 2023-10-05 | 22.44 | $22.34 | 24112 |
| 2023-10-04 | 22.50 | $22.23 | 24622 |
| 2023-10-03 | 22.60 | $22.27 | 19800 |
| 2023-10-02 | 22.71 | $22.54 | 28600 |
| 2023-09-29 | 22.78 | $22.65 | 19700 |
| 2023-09-28 | 22.83 | $22.61 | 27109 |
| 2023-09-27 | 22.91 | $22.60 | 33025 |
| 2023-09-26 | 23.01 | $22.57 | 13000 |
| 2023-09-25 | 23.12 | $22.89 | 25206 |
| 2023-09-22 | 23.19 | $22.99 | 46735 |
| 2023-09-21 | 23.25 | $22.70 | 21300 |
| 2023-09-20 | 23.38 | $23.11 | 14905 |
| 2023-09-19 | 23.44 | $23.21 | 8700 |
| 2023-09-18 | 23.50 | $23.61 | 12803 |
| 2023-09-15 | 23.48 | $23.62 | 13400 |
| 2023-09-14 | 23.45 | $23.71 | 11449 |
| 2023-09-13 | 23.41 | $23.51 | 7800 |
| 2023-09-12 | 23.39 | $23.51 | 11000 |
| 2023-09-11 | 23.38 | $23.59 | 6624 |
| 2023-09-08 | 23.35 | $23.30 | 54034 |
| 2023-09-07 | 23.37 | $23.29 | 16214 |
| 2023-09-06 | 23.40 | $23.52 | 6900 |
| 2023-09-05 | 23.39 | $23.66 | 10300 |
| 2023-09-01 | 23.34 | $23.69 | 8820 |
| 2023-08-31 | 23.28 | $23.47 | 20739 |
| 2023-08-30 | 23.27 | $23.68 | 71012 |
| 2023-08-29 | 23.20 | $23.71 | 9838 |
| 2023-08-28 | 23.12 | $23.43 | 18700 |
| 2023-08-25 | 23.09 | $23.22 | 30500 |
| 2023-08-24 | 23.10 | $23.20 | 6400 |
| 2023-08-23 | 23.11 | $23.26 | 173135 |
| 2023-08-22 | 23.12 | $22.91 | 53607 |
| 2023-08-21 | 23.20 | $22.96 | 17600 |
| 2023-08-18 | 23.29 | $22.86 | 10800 |
| 2023-08-17 | 23.42 | $23.01 | 19435 |
| 2023-08-16 | 23.54 | $22.92 | 19121 |
| 2023-08-15 | 23.69 | $23.13 | 17220 |
| 2023-08-14 | 23.83 | $23.33 | 76600 |
| 2023-08-11 | 23.95 | $23.47 | 17009 |
| 2023-08-10 | 24.06 | $23.74 | 7141 |
| 2023-08-09 | 24.12 | $23.77 | 13633 |
| 2023-08-08 | 24.20 | $23.69 | 14047 |
| 2023-08-07 | 24.30 | $23.99 | 32600 |
| 2023-08-04 | 24.35 | $23.96 | 16100 |
| 2023-08-03 | 24.42 | $24.01 | 58211 |
| 2023-08-02 | 24.49 | $23.96 | 33200 |
| 2023-08-01 | 24.58 | $24.49 | 7726 |
| 2023-07-31 | 24.57 | $24.82 | 6000 |
| 2023-07-28 | 24.48 | $24.83 | 31300 |
| 2023-07-27 | 24.38 | $24.28 | 19500 |
| 2023-07-26 | 24.38 | $24.54 | 8600 |
| 2023-07-25 | 24.32 | $24.50 | 20941 |
| 2023-07-24 | 24.26 | $24.26 | 5702 |
| 2023-07-21 | 24.24 | $24.06 | 2524 |
| 2023-07-20 | 24.26 | $24.12 | 17832 |
| 2023-07-19 | 24.27 | $24.32 | 12100 |
| 2023-07-18 | 24.23 | $24.41 | 18200 |
| 2023-07-17 | 24.17 | $24.49 | 30343 |
| 2023-07-14 | 24.08 | $24.48 | 21310 |
| 2023-07-13 | 23.98 | $24.55 | 5925 |
| 2023-07-12 | 23.84 | $24.26 | 25900 |
| 2023-07-11 | 23.75 | $23.80 | 43729 |
| 2023-07-10 | 23.73 | $23.54 | 9700 |
| 2023-07-07 | 23.77 | $23.54 | 13935 |
| 2023-07-06 | 23.81 | $23.37 | 38000 |
| 2023-07-05 | 23.90 | $23.88 | 47208 |
| 2023-07-03 | 23.89 | $23.96 | 4426 |
| 2023-06-30 | 23.86 | $23.74 | 41200 |
| 2023-06-29 | 23.88 | $23.54 | 56900 |
| 2023-06-28 | 23.94 | $23.66 | 49301 |
| 2023-06-27 | 23.98 | $23.76 | 34100 |
| 2023-06-26 | 24.00 | $23.56 | 71247 |
| 2023-06-23 | 24.07 | $23.45 | 32730 |
| 2023-06-22 | 24.18 | $23.82 | 17100 |
| 2023-06-21 | 24.22 | $23.88 | 20103 |
| 2023-06-20 | 24.26 | $24.20 | 23600 |
| 2023-06-16 | 24.23 | $24.64 | 13200 |
| 2023-06-15 | 24.10 | $24.70 | 14449 |
| 2023-06-14 | 23.93 | $24.43 | 19400 |
| 2023-06-13 | 23.80 | $24.28 | 24413 |
| 2023-06-12 | 23.67 | $24.03 | 17600 |
| 2023-06-09 | 23.57 | $23.94 | 17200 |
| 2023-06-08 | 23.48 | $23.83 | 10100 |
| 2023-06-07 | 23.39 | $23.65 | 11109 |
| 2023-06-06 | 23.33 | $23.77 | 24240 |
| 2023-06-05 | 23.24 | $23.58 | 6621 |
| 2023-06-02 | 23.16 | $23.67 | 14542 |
| 2023-06-01 | 23.06 | $23.24 | 15900 |
| 2023-05-31 | 23.03 | $22.89 | 22400 |
| 2023-05-30 | 23.07 | $23.07 | 115000 |
| 2023-05-26 | 23.08 | $23.31 | 26200 |
| 2023-05-25 | 23.04 | $22.89 | 14720 |
| 2023-05-24 | 23.09 | $22.86 | 21143 |
| 2023-05-23 | 23.14 | $23.01 | 20203 |
| 2023-05-22 | 23.18 | $23.34 | 9000 |
| 2023-05-19 | 23.15 | $23.19 | 8219 |
| 2023-05-18 | 23.15 | $23.12 | 22119 |
| 2023-05-17 | 23.17 | $23.17 | 53449 |
| 2023-05-16 | 23.18 | $23.12 | 9000 |
| 2023-05-15 | 23.20 | $23.27 | 6137 |
| 2023-05-12 | 23.19 | $22.89 | 10412 |
| 2023-05-11 | 23.26 | $23.10 | 27535 |
| 2023-05-10 | 23.30 | $23.33 | 16400 |
| 2023-05-09 | 23.30 | $23.32 | 13600 |
| 2023-05-08 | 23.30 | $23.50 | 28907 |
| 2023-05-05 | 23.26 | $23.50 | 23200 |
| 2023-05-04 | 23.22 | $23.23 | 17000 |
| 2023-05-03 | 23.22 | $23.14 | 13449 |
| 2023-05-02 | 23.25 | $23.12 | 12900 |
| 2023-05-01 | 23.29 | $23.30 | 16200 |
| 2023-04-28 | 23.29 | $23.39 | 16923 |
| 2023-04-27 | 23.27 | $23.21 | 15704 |
| 2023-04-26 | 23.29 | $22.90 | 13300 |
| 2023-04-25 | 23.39 | $22.74 | 6700 |
| 2023-04-24 | 23.52 | $23.18 | 8900 |
| 2023-04-21 | 23.59 | $23.24 | 4600 |
| 2023-04-20 | 23.66 | $23.46 | 25300 |
| 2023-04-19 | 23.69 | $23.51 | 11300 |
| 2023-04-18 | 23.71 | $23.76 | 11600 |
| 2023-04-17 | 23.68 | $23.77 | 6600 |
| 2023-04-14 | 23.65 | $23.71 | 30600 |
| 2023-04-13 | 23.62 | $23.89 | 12029 |
| 2023-04-12 | 23.55 | $23.59 | 10214 |
| 2023-04-11 | 23.53 | $23.75 | 12447 |
| 2023-04-10 | 23.47 | $23.63 | 18040 |
| 2023-04-06 | 23.43 | $23.52 | 7235 |
| 2023-04-05 | 23.40 | $23.50 | 4239 |
| 2023-04-04 | 23.37 | $23.63 | 13649 |
| 2023-04-03 | 23.32 | $23.71 | 17600 |
| 2023-03-31 | 23.23 | $23.63 | 16638 |
| 2023-03-30 | 23.15 | $23.67 | 77512 |
| 2023-03-29 | 23.05 | $23.42 | 10200 |
| 2023-03-28 | 22.98 | $23.38 | 21300 |
| 2023-03-27 | 22.92 | $23.17 | 12143 |
| 2023-03-24 | 22.88 | $23.25 | 26300 |
| 2023-03-23 | 22.83 | $23.32 | 7200 |
| 2023-03-22 | 22.76 | $23.00 | 12121 |
| 2023-03-21 | 22.74 | $22.89 | 23200 |
| 2023-03-20 | 22.75 | $22.77 | 8320 |
| 2023-03-17 | 22.78 | $22.66 | 75400 |
| 2023-03-16 | 22.84 | $22.75 | 13201 |
| 2023-03-15 | 22.90 | $22.44 | 28700 |
| 2023-03-14 | 23.03 | $22.89 | 38000 |
| 2023-03-13 | 23.10 | $22.89 | 21805 |
| 2023-03-10 | 23.17 | $22.78 | 30400 |
| 2023-03-09 | 23.28 | $22.88 | 27300 |
| 2023-03-08 | 23.38 | $23.30 | 20000 |
| 2023-03-07 | 23.42 | $23.22 | 12616 |
| 2023-03-06 | 23.48 | $23.61 | 570200 |
| 2023-03-03 | 23.47 | $23.73 | 13519 |
| 2023-03-02 | 23.43 | $23.57 | 87300 |
| 2023-03-01 | 23.42 | $23.45 | 16234 |
| 2023-02-28 | 23.43 | $22.95 | 16619 |
| 2023-02-27 | 23.56 | $23.13 | 20200 |
| 2023-02-24 | 23.66 | $23.02 | 23848 |
| 2023-02-23 | 23.81 | $23.54 | 54910 |
| 2023-02-22 | 23.87 | $23.34 | 14300 |
| 2023-02-21 | 23.99 | $23.48 | 8915 |
| 2023-02-17 | 24.09 | $23.64 | 7800 |
| 2023-02-16 | 24.17 | $23.86 | 16842 |
| 2023-02-15 | 24.22 | $23.80 | 92200 |
| 2023-02-14 | 24.29 | $24.04 | 29527 |
| 2023-02-13 | 24.32 | $24.05 | 11528 |
| 2023-02-10 | 24.35 | $23.86 | 9904 |
| 2023-02-09 | 24.43 | $24.02 | 25200 |
| 2023-02-08 | 24.48 | $23.90 | 68400 |
| 2023-02-07 | 24.56 | $23.91 | 32000 |
| 2023-02-06 | 24.66 | $23.80 | 32429 |
| 2023-02-03 | 24.78 | $24.16 | 13625 |
| 2023-02-02 | 24.85 | $24.58 | 26800 |
| 2023-02-01 | 24.84 | $24.66 | 14900 |
| 2023-01-31 | 24.81 | $24.35 | 9600 |
| 2023-01-30 | 24.83 | $24.44 | 45400 |
| 2023-01-27 | 24.83 | $24.90 | 5200 |
| 2023-01-26 | 24.73 | $25.00 | 19000 |
| 2023-01-25 | 24.59 | $24.81 | 14917 |
| 2023-01-24 | 24.47 | $24.79 | 14745 |
| 2023-01-23 | 24.32 | $24.80 | 18900 |
| 2023-01-20 | 24.15 | $24.56 | 23923 |
| 2023-01-19 | 23.99 | $24.23 | 37200 |
| 2023-01-18 | 23.88 | $23.99 | 18900 |
| 2023-01-17 | 23.79 | $24.12 | 16700 |
| 2023-01-13 | 23.66 | $24.16 | 35500 |
| 2023-01-12 | 23.50 | $24.03 | 213300 |
| 2023-01-11 | 23.34 | $23.93 | 138516 |
| 2023-01-10 | 23.17 | $23.80 | 41103 |
| 2023-01-09 | 23.00 | $23.63 | 61700 |
| 2023-01-06 | 22.84 | $23.41 | 21033 |
| 2023-01-05 | 22.69 | $22.88 | 8400 |
| 2023-01-04 | 22.64 | $22.99 | 26711 |
| 2023-01-03 | 22.55 | $22.46 | 24400 |
| 2022-12-30 | 22.55 | $22.23 | 25000 |
| 2022-12-29 | 22.61 | $22.58 | 26907 |
| 2022-12-28 | 22.60 | $22.22 | 76500 |
| 2022-12-27 | 22.66 | $22.61 | 83300 |
| 2022-12-23 | 22.65 | $22.30 | 15404 |
| 2022-12-22 | 22.70 | $22.25 | 38800 |
| 2022-12-21 | 22.77 | $22.44 | 190014 |
| 2022-12-20 | 22.81 | $22.19 | 66319 |
| 2022-12-19 | 22.90 | $22.46 | 7400 |
| 2022-12-16 | 22.95 | $22.47 | 90900 |
| 2022-12-15 | 23.01 | $22.43 | 14600 |
| 2022-12-14 | 23.08 | $22.96 | 14748 |
| 2022-12-13 | 23.05 | $22.89 | 10203 |
| 2022-12-12 | 23.02 | $22.78 | 7301 |
| 2022-12-09 | 23.01 | $22.85 | 13100 |
| 2022-12-08 | 22.99 | $22.85 | 44400 |
| 2022-12-07 | 22.95 | $22.69 | 31600 |
| 2022-12-06 | 22.94 | $22.83 | 14713 |
| 2022-12-05 | 22.89 | $22.91 | 8605 |
| 2022-12-02 | 22.81 | $23.14 | 7807 |
| 2022-12-01 | 22.67 | $23.13 | 18726 |
| 2022-11-30 | 22.51 | $23.15 | 35200 |
| 2022-11-29 | 22.31 | $22.47 | 18100 |
| 2022-11-28 | 22.22 | $22.02 | 15918 |
| 2022-11-25 | 22.21 | $22.13 | 6500 |
| 2022-11-23 | 22.18 | $22.24 | 18737 |
| 2022-11-22 | 22.11 | $22.07 | 21613 |
| 2022-11-21 | 22.06 | $21.96 | 32200 |
| 2022-11-18 | 22.02 | $22.22 | 13400 |
| 2022-11-17 | 21.92 | $22.40 | 23715 |
| 2022-11-16 | 21.77 | $22.47 | 11400 |
| 2022-11-15 | 21.57 | $22.75 | 49346 |
| 2022-11-14 | 21.28 | $22.33 | 20900 |
| 2022-11-11 | 21.03 | $22.43 | 18818 |
| 2022-11-10 | 20.72 | $21.85 | 13119 |
| 2022-11-09 | 20.48 | $21.01 | 11839 |
| 2022-11-08 | 20.38 | $21.33 | 30700 |
| 2022-11-07 | 20.19 | $21.08 | 16032 |
| 2022-11-04 | 20.03 | $21.03 | 28647 |
| 2022-11-03 | 19.86 | $20.13 | 78045 |
| 2022-11-02 | 19.85 | $20.05 | 31400 |
| 2022-11-01 | 19.86 | $20.20 | 30119 |
| 2022-10-31 | 19.85 | $19.80 | 63500 |
| 2022-10-28 | 19.91 | $19.96 | 16601 |
| 2022-10-27 | 19.96 | $20.12 | 6400 |
| 2022-10-26 | 19.98 | $20.35 | 45900 |
| 2022-10-25 | 19.97 | $20.04 | 723909 |
| 2022-10-24 | 20.01 | $19.85 | 63830 |
| 2022-10-21 | 20.11 | $20.53 | 5200 |
| 2022-10-20 | 20.08 | $20.26 | 96400 |
| 2022-10-19 | 20.11 | $20.10 | 34009 |
| 2022-10-18 | 20.18 | $20.45 | 152000 |
| 2022-10-17 | 20.20 | $20.52 | 59600 |
| 2022-10-14 | 20.20 | $20.02 | 47231 |
| 2022-10-13 | 20.31 | $20.33 | 20100 |
| 2022-10-12 | 20.38 | $20.23 | 111724 |
| 2022-10-11 | 20.49 | $20.25 | 14800 |
| 2022-10-10 | 20.61 | $20.53 | 21601 |
| 2022-10-07 | 20.69 | $20.82 | 27149 |
| 2022-10-06 | 20.73 | $21.25 | 14400 |
| 2022-10-05 | 20.69 | $21.32 | 10700 |
| 2022-10-04 | 20.64 | $21.30 | 44837 |
| 2022-10-03 | 20.58 | $20.64 | 110019 |
| 2022-09-30 | 20.66 | $20.26 | 21643 |
| 2022-09-29 | 20.83 | $20.28 | 25833 |
| 2022-09-28 | 21.03 | $20.72 | 13623 |
| 2022-09-27 | 21.17 | $20.57 | 21745 |
| 2022-09-26 | 21.38 | $20.55 | 17405 |
| 2022-09-23 | 21.62 | $20.85 | 33900 |
| 2022-09-22 | 21.84 | $21.36 | 162816 |
| 2022-09-21 | 22.00 | $21.50 | 11019 |
| 2022-09-20 | 22.15 | $21.79 | 5318 |
| 2022-09-19 | 22.27 | $22.03 | 20300 |
| 2022-09-16 | 22.35 | $22.02 | 9100 |
| 2022-09-15 | 22.46 | $22.21 | 17442 |
| 2022-09-14 | 22.54 | $22.46 | 18229 |
| 2022-09-13 | 22.59 | $22.32 | 15300 |
| 2022-09-12 | 22.67 | $22.96 | 20500 |
| 2022-09-09 | 22.63 | $22.69 | 17435 |
| 2022-09-08 | 22.65 | $22.34 | 9231 |
| 2022-09-07 | 22.74 | $22.51 | 13010 |
| 2022-09-06 | 22.81 | $22.27 | 25100 |
| 2022-09-02 | 22.95 | $22.46 | 20203 |
| 2022-09-01 | 23.07 | $22.71 | 12300 |
| 2022-08-31 | 23.15 | $22.91 | 2800 |
| 2022-08-30 | 23.21 | $22.77 | 125600 |
| 2022-08-29 | 23.31 | $23.07 | 1.2M |
| 2022-08-26 | 23.35 | $23.21 | 31912 |
| 2022-08-25 | 23.38 | $23.56 | 13139 |
| 2022-08-24 | 23.34 | $23.18 | 19900 |
| 2022-08-23 | 23.37 | $23.18 | 19600 |
| 2022-08-22 | 23.40 | $23.06 | 15200 |
| 2022-08-19 | 23.47 | $23.25 | 9400 |
| 2022-08-18 | 23.50 | $23.48 | 5900 |
| 2022-08-17 | 23.50 | $23.66 | 42404 |
| 2022-08-16 | 23.45 | $23.75 | 19400 |
| 2022-08-15 | 23.37 | $23.69 | 24838 |
| 2022-08-12 | 23.30 | $23.82 | 7815 |
| 2022-08-11 | 23.18 | $23.57 | 41244 |
| 2022-08-10 | 23.10 | $23.47 | 13800 |
| 2022-08-09 | 23.03 | $23.21 | 7922 |
| 2022-08-08 | 23.00 | $23.26 | 3242 |
| 2022-08-05 | 22.96 | $23.22 | 1900 |
| 2022-08-04 | 22.92 | $23.13 | 16800 |
| 2022-08-03 | 22.89 | $22.99 | 19600 |
| 2022-08-02 | 22.88 | $22.90 | 9700 |
| 2022-08-01 | 22.90 | $23.10 | 4648 |
| 2022-07-29 | 22.88 | $23.27 | 54203 |
| 2022-07-28 | 22.82 | $23.33 | 16110 |
| 2022-07-27 | 22.74 | $23.29 | 4827 |
| 2022-07-26 | 22.66 | $22.84 | 7500 |
| 2022-07-25 | 22.66 | $23.02 | 9110 |
| 2022-07-22 | 22.63 | $22.93 | 3843 |
| 2022-07-21 | 22.61 | $23.16 | 23438 |
| 2022-07-20 | 22.54 | $22.92 | 5600 |
| 2022-07-19 | 22.52 | $23.01 | 16116 |
| 2022-07-18 | 22.47 | $22.62 | 10726 |
| 2022-07-15 | 22.50 | $22.46 | 3500 |
| 2022-07-14 | 22.58 | $22.29 | 15003 |
| 2022-07-13 | 22.71 | $22.52 | 4700 |
| 2022-07-12 | 22.81 | $22.61 | 33200 |
| 2022-07-11 | 22.91 | $22.73 | 9015 |
| 2022-07-08 | 23.00 | $23.27 | 8800 |
| 2022-07-07 | 23.00 | $23.23 | 7831 |
| 2022-07-06 | 23.01 | $22.74 | 4800 |
| 2022-07-05 | 23.13 | $22.83 | 21423 |
| 2022-07-01 | 23.26 | $23.09 | 13000 |
| 2022-06-30 | 23.34 | $23.35 | 60600 |
| 2022-06-29 | 23.40 | $23.37 | 14000 |
| 2022-06-28 | 23.46 | $23.51 | 11909 |
| 2022-06-27 | 23.50 | $23.61 | 7714 |
| 2022-06-24 | 23.53 | $23.46 | 8400 |
| 2022-06-23 | 23.60 | $22.99 | 19200 |
| 2022-06-22 | 23.78 | $23.07 | 12728 |
| 2022-06-21 | 23.97 | $23.63 | 3800 |
| 2022-06-17 | 24.08 | $23.39 | 1900 |
| 2022-06-16 | 24.27 | $23.36 | 9300 |
| 2022-06-15 | 24.48 | $24.17 | 2200 |
| 2022-06-14 | 24.57 | $23.87 | 34813 |
| 2022-06-13 | 24.73 | $23.63 | 6601 |
| 2022-06-10 | 24.97 | $24.45 | 10200 |
| 2022-06-09 | 25.07 | $24.70 | 1500 |
| 2022-06-08 | 25.14 | $25.25 | 3900 |
| 2022-06-07 | 25.10 | $25.31 | 4240 |
| 2022-06-06 | 25.04 | $25.24 | 7013 |
| 2022-06-03 | 24.99 | $25.15 | 5800 |
| 2022-06-02 | 24.94 | $25.56 | 3618 |
| 2022-06-01 | 24.80 | $25.23 | 7028 |
| 2022-05-31 | 24.71 | $25.34 | 11200 |
| 2022-05-27 | 24.58 | $25.00 | 5600 |
| 2022-05-26 | 24.51 | $24.81 | 46600 |
| 2022-05-25 | 24.46 | $24.51 | 5420 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.60
2026-07-17
Close Price
$38.80
Vol: 63700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.90
Average
26.75
Maximum
43.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.60 | $38.80 | 63700 |
| 2026-07-16 | 40.09 | $39.49 | 17347 |
| 2026-07-15 | 40.48 | $40.45 | 28000 |
| 2026-07-14 | 40.66 | $40.70 | 17802 |
| 2026-07-13 | 40.81 | $39.88 | 36400 |
| 2026-07-10 | 41.27 | $41.52 | 15034 |
| 2026-07-09 | 41.31 | $41.69 | 18241 |
| 2026-07-08 | 41.31 | $41.11 | 40400 |
| 2026-07-07 | 41.51 | $40.72 | 23339 |
| 2026-07-06 | 41.87 | $42.10 | 34133 |
| 2026-07-02 | 41.88 | $40.99 | 290103 |
| 2026-07-01 | 42.25 | $41.59 | 102218 |
| 2026-06-30 | 42.51 | $42.77 | 37118 |
| 2026-06-29 | 42.45 | $42.08 | 61511 |
| 2026-06-26 | 42.59 | $41.75 | 77700 |
| 2026-06-25 | 42.87 | $42.55 | 34037 |
| 2026-06-24 | 42.95 | $42.02 | 162800 |
| 2026-06-23 | 43.20 | $41.75 | 145000 |
| 2026-06-22 | 43.59 | $44.94 | 28339 |
| 2026-06-18 | 43.04 | $44.46 | 23300 |
| 2026-06-17 | 42.52 | $42.85 | 31000 |
| 2026-06-16 | 42.39 | $42.67 | 13600 |
| 2026-06-15 | 42.28 | $43.67 | 16634 |
| 2026-06-12 | 41.82 | $42.29 | 11900 |
| 2026-06-11 | 41.70 | $42.28 | 21510 |
| 2026-06-10 | 41.55 | $40.15 | 25600 |
| 2026-06-09 | 42.04 | $40.75 | 21001 |
| 2026-06-08 | 42.44 | $40.76 | 23047 |
| 2026-06-05 | 42.92 | $39.78 | 30422 |
| 2026-06-04 | 43.80 | $42.96 | 12000 |
| 2026-06-03 | 43.84 | $43.62 | 25130 |
| 2026-06-02 | 43.67 | $44.14 | 22347 |
| 2026-06-01 | 43.27 | $43.99 | 57600 |
| 2026-05-29 | 42.81 | $43.01 | 21000 |
| 2026-05-28 | 42.54 | $43.22 | 30100 |
| 2026-05-27 | 42.14 | $42.89 | 33422 |
| 2026-05-26 | 41.73 | $43.17 | 76500 |
| 2026-05-22 | 41.12 | $40.90 | 22616 |
| 2026-05-21 | 41.10 | $40.77 | 13400 |
| 2026-05-20 | 41.10 | $40.22 | 24700 |
| 2026-05-19 | 41.25 | $39.49 | 32306 |
| 2026-05-18 | 41.66 | $39.99 | 77200 |
| 2026-05-15 | 41.98 | $40.20 | 23110 |
| 2026-05-14 | 42.28 | $41.67 | 37625 |
| 2026-05-13 | 42.15 | $41.90 | 43638 |
| 2026-05-12 | 41.90 | $40.75 | 17911 |
| 2026-05-11 | 41.93 | $42.24 | 19100 |
| 2026-05-08 | 41.47 | $41.98 | 21034 |
| 2026-05-07 | 40.96 | $40.98 | 55500 |
| 2026-05-06 | 40.63 | $41.46 | 47800 |
| 2026-05-05 | 40.06 | $40.42 | 31100 |
| 2026-05-04 | 39.66 | $39.35 | 31000 |
| 2026-05-01 | 39.50 | $39.33 | 26842 |
| 2026-04-30 | 39.29 | $39.32 | 21200 |
| 2026-04-29 | 39.02 | $38.26 | 23625 |
| 2026-04-28 | 39.00 | $38.31 | 12911 |
| 2026-04-27 | 38.94 | $38.70 | 11523 |
| 2026-04-24 | 38.72 | $38.71 | 15600 |
| 2026-04-23 | 38.44 | $37.74 | 42632 |
| 2026-04-22 | 38.37 | $38.48 | 24140 |
| 2026-04-21 | 38.04 | $37.67 | 25100 |
| 2026-04-20 | 37.88 | $38.08 | 18028 |
| 2026-04-17 | 37.52 | $38.27 | 34000 |
| 2026-04-16 | 37.02 | $37.68 | 32815 |
| 2026-04-15 | 36.57 | $37.31 | 22933 |
| 2026-04-14 | 36.13 | $37.50 | 22000 |
| 2026-04-13 | 35.52 | $36.67 | 24119 |
| 2026-04-10 | 35.03 | $36.22 | 26731 |
| 2026-04-09 | 34.57 | $36.09 | 13100 |
| 2026-04-08 | 34.06 | $36.08 | 19217 |
| 2026-04-07 | 33.44 | $34.23 | 44047 |
| 2026-04-06 | 33.27 | $34.02 | 26116 |
| 2026-04-02 | 33.14 | $33.74 | 16220 |
| 2026-04-01 | 33.09 | $34.07 | 46919 |
| 2026-03-31 | 32.93 | $33.79 | 70245 |
| 2026-03-30 | 32.83 | $32.52 | 21200 |
| 2026-03-27 | 33.13 | $32.91 | 20300 |
| 2026-03-26 | 33.38 | $33.00 | 28700 |
| 2026-03-25 | 33.66 | $34.12 | 13020 |
| 2026-03-24 | 33.67 | $33.72 | 14130 |
| 2026-03-23 | 33.82 | $34.29 | 58647 |
| 2026-03-20 | 33.83 | $33.18 | 12900 |
| 2026-03-19 | 34.20 | $34.42 | 28800 |
| 2026-03-18 | 34.27 | $34.31 | 11400 |
| 2026-03-17 | 34.39 | $35.05 | 12500 |
| 2026-03-16 | 34.32 | $34.78 | 25706 |
| 2026-03-13 | 34.33 | $33.91 | 29223 |
| 2026-03-12 | 34.62 | $34.06 | 29926 |
| 2026-03-11 | 34.94 | $35.01 | 16300 |
| 2026-03-10 | 35.03 | $35.04 | 31529 |
| 2026-03-09 | 35.13 | $34.82 | 24233 |
| 2026-03-06 | 35.33 | $34.16 | 35731 |
| 2026-03-05 | 35.79 | $34.39 | 44100 |
| 2026-03-04 | 36.28 | $35.19 | 49911 |
| 2026-03-03 | 36.61 | $34.77 | 36900 |
| 2026-03-02 | 37.14 | $36.60 | 31241 |
| 2026-02-27 | 37.21 | $37.11 | 33400 |
| 2026-02-26 | 37.11 | $37.13 | 32200 |
| 2026-02-25 | 36.97 | $37.50 | 39100 |
| 2026-02-24 | 36.68 | $36.93 | 39800 |
| 2026-02-23 | 36.49 | $36.40 | 104404 |
| 2026-02-20 | 36.41 | $36.75 | 26111 |
| 2026-02-19 | 36.20 | $35.95 | 36525 |
| 2026-02-18 | 36.19 | $36.07 | 104100 |
| 2026-02-17 | 36.13 | $35.90 | 23317 |
| 2026-02-13 | 36.10 | $36.14 | 28232 |
| 2026-02-12 | 35.98 | $35.78 | 19635 |
| 2026-02-11 | 35.93 | $36.35 | 19300 |
| 2026-02-10 | 35.69 | $35.77 | 17534 |
| 2026-02-09 | 35.56 | $35.66 | 18336 |
| 2026-02-06 | 35.43 | $35.49 | 19300 |
| 2026-02-05 | 35.32 | $34.35 | 174342 |
| 2026-02-04 | 35.54 | $34.82 | 85043 |
| 2026-02-03 | 35.64 | $35.26 | 20500 |
| 2026-02-02 | 35.61 | $35.09 | 30030 |
| 2026-01-30 | 35.62 | $34.92 | 63315 |
| 2026-01-29 | 35.67 | $35.74 | 23600 |
| 2026-01-28 | 35.46 | $36.02 | 26100 |
| 2026-01-27 | 35.10 | $35.45 | 26546 |
| 2026-01-26 | 34.83 | $34.85 | 21100 |
| 2026-01-23 | 34.67 | $34.78 | 17400 |
| 2026-01-22 | 34.49 | $34.36 | 35135 |
| 2026-01-21 | 34.39 | $34.26 | 27600 |
| 2026-01-20 | 34.30 | $33.79 | 30500 |
| 2026-01-16 | 34.32 | $34.01 | 29834 |
| 2026-01-15 | 34.26 | $34.13 | 18748 |
| 2026-01-14 | 34.14 | $33.96 | 15447 |
| 2026-01-13 | 34.03 | $33.88 | 19900 |
| 2026-01-12 | 33.91 | $34.20 | 19139 |
| 2026-01-09 | 33.66 | $33.72 | 17931 |
| 2026-01-08 | 33.49 | $33.58 | 23600 |
| 2026-01-07 | 33.32 | $33.55 | 20700 |
| 2026-01-06 | 33.10 | $33.83 | 21500 |
| 2026-01-05 | 32.75 | $33.32 | 30714 |
| 2026-01-02 | 32.47 | $33.05 | 17119 |
| 2025-12-31 | 32.22 | $32.25 | 92049 |
| 2025-12-30 | 32.15 | $32.45 | 28200 |
| 2025-12-29 | 32.01 | $32.26 | 20700 |
| 2025-12-26 | 31.89 | $32.28 | 10300 |
| 2025-12-24 | 31.73 | $32.08 | 16500 |
| 2025-12-23 | 31.60 | $31.99 | 66800 |
| 2025-12-22 | 31.48 | $31.85 | 44900 |
| 2025-12-19 | 31.37 | $31.70 | 33140 |
| 2025-12-18 | 31.28 | $31.31 | 36800 |
| 2025-12-17 | 31.30 | $30.90 | 22100 |
| 2025-12-16 | 31.46 | $31.11 | 21827 |
| 2025-12-15 | 31.59 | $31.43 | 27000 |
| 2025-12-12 | 31.64 | $31.41 | 27330 |
| 2025-12-11 | 31.71 | $31.90 | 18820 |
| 2025-12-10 | 31.64 | $32.04 | 21727 |
| 2025-12-09 | 31.50 | $31.71 | 36200 |
| 2025-12-08 | 31.45 | $31.67 | 23200 |
| 2025-12-05 | 31.39 | $31.75 | 30200 |
| 2025-12-04 | 31.30 | $31.48 | 13749 |
| 2025-12-03 | 31.27 | $31.51 | 16206 |
| 2025-12-02 | 31.24 | $31.57 | 17318 |
| 2025-12-01 | 31.17 | $31.51 | 27500 |
| 2025-11-28 | 31.12 | $31.50 | 8200 |
| 2025-11-26 | 31.05 | $31.35 | 25200 |
| 2025-11-25 | 31.03 | $31.08 | 27123 |
| 2025-11-24 | 31.09 | $31.05 | 21100 |
| 2025-11-21 | 31.18 | $30.76 | 23600 |
| 2025-11-20 | 31.38 | $30.71 | 13000 |
| 2025-11-19 | 31.64 | $31.25 | 25841 |
| 2025-11-18 | 31.79 | $31.24 | 24400 |
| 2025-11-17 | 31.98 | $31.49 | 28400 |
| 2025-11-14 | 32.12 | $31.86 | 24500 |
| 2025-11-13 | 32.17 | $31.91 | 24700 |
| 2025-11-12 | 32.22 | $32.27 | 15100 |
| 2025-11-11 | 32.16 | $32.24 | 18600 |
| 2025-11-10 | 32.08 | $32.26 | 17948 |
| 2025-11-07 | 31.99 | $31.57 | 16000 |
| 2025-11-06 | 32.08 | $31.75 | 15700 |
| 2025-11-05 | 32.13 | $31.99 | 16849 |
| 2025-11-04 | 32.12 | $31.69 | 18900 |
| 2025-11-03 | 32.19 | $32.27 | 14109 |
| 2025-10-31 | 32.08 | $31.99 | 15900 |
| 2025-10-30 | 32.03 | $32.00 | 21600 |
| 2025-10-29 | 31.96 | $32.21 | 22800 |
| 2025-10-28 | 31.81 | $32.01 | 27148 |
| 2025-10-27 | 31.68 | $32.07 | 42300 |
| 2025-10-24 | 31.49 | $31.75 | 13700 |
| 2025-10-23 | 31.36 | $31.55 | 14296 |
| 2025-10-22 | 31.26 | $31.17 | 15244 |
| 2025-10-21 | 31.25 | $31.23 | 23731 |
| 2025-10-20 | 31.22 | $31.62 | 20204 |
| 2025-10-17 | 31.06 | $31.16 | 15300 |
| 2025-10-16 | 31.00 | $31.24 | 24147 |
| 2025-10-15 | 30.91 | $31.06 | 15704 |
| 2025-10-14 | 30.84 | $30.52 | 10635 |
| 2025-10-13 | 30.93 | $30.80 | 13204 |
| 2025-10-10 | 30.95 | $30.00 | 25619 |
| 2025-10-09 | 31.22 | $31.12 | 19230 |
| 2025-10-08 | 31.19 | $31.29 | 28625 |
| 2025-10-07 | 31.10 | $31.07 | 14126 |
| 2025-10-06 | 31.05 | $31.26 | 12725 |
| 2025-10-03 | 30.92 | $31.07 | 24907 |
| 2025-10-02 | 30.81 | $31.02 | 47700 |
| 2025-10-01 | 30.70 | $30.83 | 17549 |
| 2025-09-30 | 30.62 | $30.54 | 17104 |
| 2025-09-29 | 30.60 | $30.35 | 29400 |
| 2025-09-26 | 30.64 | $30.10 | 41500 |
| 2025-09-25 | 30.76 | $30.22 | 42900 |
| 2025-09-24 | 30.86 | $30.35 | 72500 |
| 2025-09-23 | 30.94 | $30.57 | 22600 |
| 2025-09-22 | 30.95 | $30.91 | 29800 |
| 2025-09-19 | 30.85 | $30.74 | 13914 |
| 2025-09-18 | 30.77 | $30.86 | 20300 |
| 2025-09-17 | 30.64 | $30.86 | 12103 |
| 2025-09-16 | 30.46 | $30.77 | 15100 |
| 2025-09-15 | 30.26 | $30.57 | 20800 |
| 2025-09-12 | 30.08 | $30.42 | 9900 |
| 2025-09-11 | 29.89 | $30.40 | 13517 |
| 2025-09-10 | 29.67 | $30.01 | 9400 |
| 2025-09-09 | 29.52 | $29.84 | 9900 |
| 2025-09-08 | 29.39 | $29.60 | 27300 |
| 2025-09-05 | 29.31 | $29.39 | 25136 |
| 2025-09-04 | 29.26 | $29.05 | 27100 |
| 2025-09-03 | 29.32 | $29.14 | 34900 |
| 2025-09-02 | 29.35 | $29.11 | 19436 |
| 2025-08-29 | 29.40 | $29.16 | 14200 |
| 2025-08-28 | 29.44 | $29.37 | 17735 |
| 2025-08-27 | 29.42 | $29.32 | 14700 |
| 2025-08-26 | 29.41 | $29.48 | 32939 |
| 2025-08-25 | 29.34 | $29.50 | 9500 |
| 2025-08-22 | 29.24 | $29.52 | 15235 |
| 2025-08-21 | 29.11 | $28.96 | 20217 |
| 2025-08-20 | 29.12 | $28.99 | 15700 |
| 2025-08-19 | 29.13 | $29.01 | 33100 |
| 2025-08-18 | 29.12 | $29.24 | 16912 |
| 2025-08-15 | 29.04 | $29.08 | 22643 |
| 2025-08-14 | 28.99 | $29.00 | 68830 |
| 2025-08-13 | 28.95 | $29.41 | 17700 |
| 2025-08-12 | 28.76 | $28.97 | 18045 |
| 2025-08-11 | 28.67 | $28.75 | 13344 |
| 2025-08-08 | 28.63 | $28.80 | 18334 |
| 2025-08-07 | 28.56 | $28.84 | 19832 |
| 2025-08-06 | 28.46 | $28.58 | 14924 |
| 2025-08-05 | 28.42 | $28.48 | 45600 |
| 2025-08-04 | 28.40 | $28.35 | 23301 |
| 2025-08-01 | 28.42 | $28.05 | 17116 |
| 2025-07-31 | 28.53 | $28.20 | 33942 |
| 2025-07-30 | 28.62 | $28.31 | 23219 |
| 2025-07-29 | 28.69 | $28.53 | 23944 |
| 2025-07-28 | 28.70 | $28.42 | 29920 |
| 2025-07-25 | 28.74 | $28.64 | 20000 |
| 2025-07-24 | 28.72 | $28.76 | 26439 |
| 2025-07-23 | 28.65 | $28.98 | 58717 |
| 2025-07-22 | 28.49 | $28.58 | 399400 |
| 2025-07-21 | 28.41 | $28.60 | 40503 |
| 2025-07-18 | 28.31 | $28.36 | 11528 |
| 2025-07-17 | 28.26 | $28.35 | 36100 |
| 2025-07-16 | 28.20 | $28.26 | 31525 |
| 2025-07-15 | 28.15 | $28.17 | 31900 |
| 2025-07-14 | 28.12 | $27.96 | 12200 |
| 2025-07-11 | 28.14 | $27.97 | 25826 |
| 2025-07-10 | 28.15 | $28.08 | 10308 |
| 2025-07-09 | 28.13 | $27.98 | 21600 |
| 2025-07-08 | 28.14 | $28.01 | 25400 |
| 2025-07-07 | 28.13 | $27.85 | 37000 |
| 2025-07-03 | 28.16 | $28.29 | 31000 |
| 2025-07-02 | 28.05 | $28.11 | 22146 |
| 2025-07-01 | 27.98 | $28.01 | 28818 |
| 2025-06-30 | 27.91 | $28.00 | 46800 |
| 2025-06-27 | 27.82 | $27.93 | 19319 |
| 2025-06-26 | 27.74 | $27.91 | 40400 |
| 2025-06-25 | 27.63 | $27.73 | 25000 |
| 2025-06-24 | 27.56 | $27.65 | 20300 |
| 2025-06-23 | 27.49 | $27.34 | 14606 |
| 2025-06-20 | 27.49 | $27.08 | 21715 |
| 2025-06-18 | 27.58 | $27.27 | 17626 |
| 2025-06-17 | 27.62 | $27.31 | 18207 |
| 2025-06-16 | 27.65 | $27.58 | 26100 |
| 2025-06-13 | 27.60 | $27.34 | 18100 |
| 2025-06-12 | 27.60 | $27.70 | 41418 |
| 2025-06-11 | 27.49 | $27.72 | 18200 |
| 2025-06-10 | 27.33 | $27.58 | 16626 |
| 2025-06-09 | 27.18 | $27.40 | 20548 |
| 2025-06-06 | 27.05 | $27.14 | 17809 |
| 2025-06-05 | 26.96 | $27.08 | 51348 |
| 2025-06-04 | 26.87 | $26.83 | 22449 |
| 2025-06-03 | 26.83 | $26.65 | 37733 |
| 2025-06-02 | 26.84 | $26.54 | 14712 |
| 2025-05-30 | 26.88 | $26.30 | 23800 |
| 2025-05-29 | 26.99 | $26.67 | 23000 |
| 2025-05-28 | 27.01 | $26.56 | 29200 |
| 2025-05-27 | 27.06 | $26.63 | 17917 |
| 2025-05-23 | 27.09 | $26.82 | 38305 |
| 2025-05-22 | 27.06 | $26.62 | 13000 |
| 2025-05-21 | 27.07 | $26.80 | 12000 |
| 2025-05-20 | 27.02 | $26.71 | 9104 |
| 2025-05-19 | 26.98 | $26.77 | 22926 |
| 2025-05-16 | 26.89 | $26.73 | 11600 |
| 2025-05-15 | 26.80 | $26.70 | 18700 |
| 2025-05-14 | 26.67 | $26.76 | 11700 |
| 2025-05-13 | 26.50 | $26.63 | 15531 |
| 2025-05-12 | 26.31 | $26.57 | 32630 |
| 2025-05-09 | 26.09 | $26.01 | 26733 |
| 2025-05-08 | 26.00 | $25.81 | 29749 |
| 2025-05-07 | 25.94 | $25.82 | 28800 |
| 2025-05-06 | 25.86 | $26.18 | 27135 |
| 2025-05-05 | 25.64 | $26.28 | 35137 |
| 2025-05-02 | 25.33 | $25.99 | 24725 |
| 2025-05-01 | 25.04 | $25.14 | 22500 |
| 2025-04-30 | 24.95 | $25.22 | 21400 |
| 2025-04-29 | 24.82 | $25.17 | 25100 |
| 2025-04-28 | 24.67 | $25.03 | 36714 |
| 2025-04-25 | 24.54 | $25.07 | 15842 |
| 2025-04-24 | 24.36 | $25.12 | 65843 |
| 2025-04-23 | 24.14 | $24.88 | 36417 |
| 2025-04-22 | 23.94 | $24.61 | 37949 |
| 2025-04-21 | 23.79 | $24.27 | 56100 |
| 2025-04-17 | 23.72 | $24.27 | 39300 |
| 2025-04-16 | 23.64 | $24.14 | 22600 |
| 2025-04-15 | 23.60 | $24.36 | 38935 |
| 2025-04-14 | 23.49 | $24.34 | 31414 |
| 2025-04-11 | 23.37 | $24.18 | 25113 |
| 2025-04-10 | 23.29 | $23.39 | 44600 |
| 2025-04-09 | 23.45 | $23.75 | 84301 |
| 2025-04-08 | 23.55 | $22.25 | 79900 |
| 2025-04-07 | 24.15 | $22.59 | 85000 |
| 2025-04-04 | 24.79 | $23.42 | 86622 |
| 2025-04-03 | 25.32 | $24.80 | 36420 |
| 2025-04-02 | 25.52 | $25.43 | 35311 |
| 2025-04-01 | 25.57 | $25.45 | 54200 |
| 2025-03-31 | 25.62 | $25.22 | 44710 |
| 2025-03-28 | 25.76 | $25.35 | 26500 |
| 2025-03-27 | 25.89 | $25.81 | 73200 |
| 2025-03-26 | 25.89 | $25.68 | 41730 |
| 2025-03-25 | 25.94 | $25.83 | 42145 |
| 2025-03-24 | 25.95 | $25.94 | 38445 |
| 2025-03-21 | 25.93 | $25.76 | 32149 |
| 2025-03-20 | 25.96 | $25.92 | 18202 |
| 2025-03-19 | 25.93 | $26.11 | 20203 |
| 2025-03-18 | 25.84 | $26.08 | 41217 |
| 2025-03-17 | 25.74 | $26.20 | 31210 |
| 2025-03-14 | 25.57 | $25.94 | 23202 |
| 2025-03-13 | 25.46 | $25.44 | 27230 |
| 2025-03-12 | 25.47 | $25.59 | 44913 |
| 2025-03-11 | 25.44 | $25.41 | 31000 |
| 2025-03-10 | 25.46 | $25.21 | 24700 |
| 2025-03-07 | 25.55 | $25.82 | 44200 |
| 2025-03-06 | 25.46 | $25.60 | 31930 |
| 2025-03-05 | 25.42 | $25.69 | 35640 |
| 2025-03-04 | 25.35 | $25.07 | 48500 |
| 2025-03-03 | 25.46 | $24.77 | 20100 |
| 2025-02-28 | 25.69 | $24.94 | 48644 |
| 2025-02-27 | 25.91 | $25.32 | 23000 |
| 2025-02-26 | 26.06 | $25.89 | 12500 |
| 2025-02-25 | 26.06 | $25.70 | 33224 |
| 2025-02-24 | 26.11 | $25.75 | 40620 |
| 2025-02-21 | 26.15 | $26.10 | 25700 |
| 2025-02-20 | 26.08 | $26.16 | 17548 |
| 2025-02-19 | 25.97 | $26.00 | 25831 |
| 2025-02-18 | 25.89 | $26.06 | 24800 |
| 2025-02-14 | 25.76 | $25.94 | 18318 |
| 2025-02-13 | 25.64 | $25.77 | 37318 |
| 2025-02-12 | 25.54 | $25.58 | 20400 |
| 2025-02-11 | 25.48 | $25.50 | 21734 |
| 2025-02-10 | 25.42 | $25.60 | 40200 |
| 2025-02-07 | 25.32 | $25.38 | 17100 |
| 2025-02-06 | 25.27 | $25.37 | 18830 |
| 2025-02-05 | 25.21 | $25.23 | 23500 |
| 2025-02-04 | 25.17 | $25.34 | 23915 |
| 2025-02-03 | 25.09 | $24.88 | 14200 |
| 2025-01-31 | 25.14 | $25.09 | 48600 |
| 2025-01-30 | 25.14 | $25.30 | 59000 |
| 2025-01-29 | 25.06 | $25.00 | 23307 |
| 2025-01-28 | 25.06 | $25.06 | 26720 |
| 2025-01-27 | 25.04 | $24.88 | 23934 |
| 2025-01-24 | 25.07 | $25.42 | 46500 |
| 2025-01-23 | 24.94 | $25.22 | 13800 |
| 2025-01-22 | 24.84 | $25.18 | 29948 |
| 2025-01-21 | 24.74 | $25.15 | 31904 |
| 2025-01-17 | 24.62 | $24.98 | 17542 |
| 2025-01-16 | 24.54 | $24.73 | 34704 |
| 2025-01-15 | 24.52 | $24.73 | 235600 |
| 2025-01-14 | 24.50 | $24.56 | 26335 |
| 2025-01-13 | 24.53 | $24.27 | 126847 |
| 2025-01-10 | 24.67 | $24.41 | 59600 |
| 2025-01-08 | 24.79 | $24.74 | 73200 |
| 2025-01-07 | 24.84 | $24.88 | 36331 |
| 2025-01-06 | 24.86 | $24.99 | 44721 |
| 2025-01-03 | 24.85 | $24.96 | 14700 |
| 2025-01-02 | 24.86 | $24.77 | 38900 |
| 2024-12-31 | 24.93 | $24.74 | 32800 |
| 2024-12-30 | 25.02 | $24.83 | 41100 |
| 2024-12-27 | 25.11 | $25.06 | 29600 |
| 2024-12-26 | 25.15 | $25.13 | 24222 |
| 2024-12-24 | 25.18 | $25.18 | 14515 |
| 2024-12-23 | 25.20 | $25.16 | 50100 |
| 2024-12-20 | 25.23 | $25.07 | 38916 |
| 2024-12-19 | 25.30 | $25.05 | 33112 |
| 2024-12-18 | 25.39 | $24.77 | 20300 |
| 2024-12-17 | 25.60 | $25.39 | 39700 |
| 2024-12-16 | 25.65 | $25.55 | 23200 |
| 2024-12-13 | 25.66 | $25.65 | 20700 |
| 2024-12-12 | 25.64 | $25.65 | 25400 |
| 2024-12-11 | 25.61 | $25.78 | 18607 |
| 2024-12-10 | 25.54 | $25.65 | 19500 |
| 2024-12-09 | 25.49 | $26.08 | 26600 |
| 2024-12-06 | 25.30 | $25.55 | 31800 |
| 2024-12-05 | 25.24 | $25.60 | 21047 |
| 2024-12-04 | 25.14 | $25.43 | 30300 |
| 2024-12-03 | 25.09 | $25.37 | 33800 |
| 2024-12-02 | 25.04 | $25.35 | 36300 |
| 2024-11-29 | 25.00 | $25.23 | 13700 |
| 2024-11-27 | 24.99 | $25.14 | 186400 |
| 2024-11-26 | 25.01 | $25.12 | 52000 |
| 2024-11-25 | 25.05 | $25.28 | 26646 |
| 2024-11-22 | 25.05 | $25.29 | 16300 |
| 2024-11-21 | 25.05 | $25.20 | 10500 |
| 2024-11-20 | 25.09 | $25.28 | 27000 |
| 2024-11-19 | 25.12 | $25.37 | 18900 |
| 2024-11-18 | 25.13 | $25.26 | 9548 |
| 2024-11-15 | 25.19 | $25.06 | 14048 |
| 2024-11-14 | 25.33 | $25.03 | 35900 |
| 2024-11-13 | 25.52 | $25.21 | 31033 |
| 2024-11-12 | 25.70 | $25.32 | 31904 |
| 2024-11-11 | 25.88 | $25.71 | 7900 |
| 2024-11-08 | 25.99 | $26.02 | 25042 |
| 2024-11-07 | 26.03 | $26.63 | 11000 |
| 2024-11-06 | 25.88 | $26.01 | 13100 |
| 2024-11-05 | 25.90 | $26.26 | 8500 |
| 2024-11-04 | 25.85 | $25.91 | 14600 |
| 2024-11-01 | 25.90 | $25.81 | 12930 |
| 2024-10-31 | 26.01 | $25.69 | 18800 |
| 2024-10-30 | 26.17 | $25.91 | 24636 |
| 2024-10-29 | 26.31 | $26.16 | 10806 |
| 2024-10-28 | 26.39 | $26.28 | 12217 |
| 2024-10-25 | 26.46 | $26.28 | 15633 |
| 2024-10-24 | 26.55 | $26.29 | 17448 |
| 2024-10-23 | 26.65 | $26.32 | 10900 |
| 2024-10-22 | 26.76 | $26.57 | 11600 |
| 2024-10-21 | 26.82 | $26.59 | 16134 |
| 2024-10-18 | 26.89 | $26.74 | 10430 |
| 2024-10-17 | 26.91 | $26.55 | 10700 |
| 2024-10-16 | 27.00 | $26.59 | 34805 |
| 2024-10-15 | 27.10 | $26.35 | 16529 |
| 2024-10-14 | 27.28 | $26.90 | 11127 |
| 2024-10-11 | 27.33 | $27.01 | 17400 |
| 2024-10-10 | 27.35 | $26.84 | 36100 |
| 2024-10-09 | 27.41 | $26.80 | 14300 |
| 2024-10-08 | 27.50 | $26.90 | 10645 |
| 2024-10-07 | 27.56 | $27.68 | 9221 |
| 2024-10-04 | 27.37 | $27.35 | 15144 |
| 2024-10-03 | 27.25 | $27.11 | 44833 |
| 2024-10-02 | 27.16 | $27.45 | 27128 |
| 2024-10-01 | 26.93 | $27.07 | 31000 |
| 2024-09-30 | 26.77 | $26.87 | 26418 |
| 2024-09-27 | 26.63 | $27.24 | 23320 |
| 2024-09-26 | 26.34 | $27.33 | 9638 |
| 2024-09-25 | 25.95 | $26.29 | 20700 |
| 2024-09-24 | 25.79 | $26.66 | 39822 |
| 2024-09-23 | 25.49 | $25.80 | 13636 |
| 2024-09-20 | 25.39 | $25.60 | 32300 |
| 2024-09-19 | 25.34 | $25.68 | 62500 |
| 2024-09-18 | 25.25 | $25.21 | 21300 |
| 2024-09-17 | 25.29 | $25.32 | 23946 |
| 2024-09-16 | 25.31 | $25.54 | 19500 |
| 2024-09-13 | 25.26 | $25.48 | 11900 |
| 2024-09-12 | 25.23 | $25.41 | 21749 |
| 2024-09-11 | 25.21 | $25.19 | 35944 |
| 2024-09-10 | 25.26 | $25.05 | 40900 |
| 2024-09-09 | 25.37 | $25.12 | 25700 |
| 2024-09-06 | 25.49 | $24.91 | 45500 |
| 2024-09-05 | 25.69 | $25.42 | 28000 |
| 2024-09-04 | 25.79 | $25.37 | 114606 |
| 2024-09-03 | 25.91 | $25.38 | 26500 |
| 2024-08-30 | 26.06 | $25.96 | 14341 |
| 2024-08-29 | 26.06 | $25.86 | 47100 |
| 2024-08-28 | 26.09 | $25.84 | 11209 |
| 2024-08-27 | 26.12 | $26.01 | 19100 |
| 2024-08-26 | 26.11 | $25.96 | 24829 |
| 2024-08-23 | 26.11 | $26.29 | 8300 |
| 2024-08-22 | 26.00 | $25.92 | 15202 |
| 2024-08-21 | 25.98 | $26.25 | 28830 |
| 2024-08-20 | 25.85 | $26.17 | 39242 |
| 2024-08-19 | 25.71 | $26.40 | 23300 |
| 2024-08-16 | 25.47 | $26.15 | 12600 |
| 2024-08-15 | 25.26 | $25.84 | 30900 |
| 2024-08-14 | 25.10 | $25.59 | 13000 |
| 2024-08-13 | 24.99 | $25.72 | 11145 |
| 2024-08-12 | 24.82 | $25.43 | 14847 |
| 2024-08-09 | 24.71 | $25.30 | 17000 |
| 2024-08-08 | 24.63 | $25.15 | 15400 |
| 2024-08-07 | 24.58 | $24.60 | 19100 |
| 2024-08-06 | 24.71 | $24.35 | 17300 |
| 2024-08-05 | 24.95 | $24.27 | 58449 |
| 2024-08-02 | 25.27 | $24.99 | 30915 |
| 2024-08-01 | 25.45 | $25.44 | 22500 |
| 2024-07-31 | 25.52 | $25.91 | 16307 |
| 2024-07-30 | 25.47 | $25.28 | 9300 |
| 2024-07-29 | 25.61 | $25.46 | 10416 |
| 2024-07-26 | 25.72 | $25.64 | 15335 |
| 2024-07-25 | 25.81 | $25.30 | 22100 |
| 2024-07-24 | 26.03 | $25.49 | 47305 |
| 2024-07-23 | 26.23 | $25.86 | 15900 |
| 2024-07-22 | 26.37 | $26.04 | 24500 |
| 2024-07-19 | 26.47 | $25.90 | 13109 |
| 2024-07-18 | 26.64 | $26.17 | 29500 |
| 2024-07-17 | 26.77 | $26.35 | 31000 |
| 2024-07-16 | 26.85 | $26.81 | 18735 |
| 2024-07-15 | 26.81 | $26.69 | 31300 |
| 2024-07-12 | 26.79 | $26.94 | 20940 |
| 2024-07-11 | 26.68 | $26.88 | 28431 |
| 2024-07-10 | 26.56 | $26.76 | 21043 |
| 2024-07-09 | 26.45 | $26.67 | 24518 |
| 2024-07-08 | 26.35 | $26.54 | 12800 |
| 2024-07-05 | 26.25 | $26.54 | 10345 |
| 2024-07-03 | 26.14 | $26.38 | 13826 |
| 2024-07-02 | 26.05 | $26.16 | 18600 |
| 2024-07-01 | 26.01 | $26.03 | 29744 |
| 2024-06-28 | 25.99 | $26.02 | 37231 |
| 2024-06-27 | 25.98 | $25.89 | 38741 |
| 2024-06-26 | 26.00 | $25.88 | 12500 |
| 2024-06-25 | 26.04 | $25.89 | 136000 |
| 2024-06-24 | 26.07 | $26.00 | 19544 |
| 2024-06-21 | 26.08 | $26.03 | 40107 |
| 2024-06-20 | 26.07 | $26.13 | 35500 |
| 2024-06-18 | 26.03 | $26.15 | 15600 |
| 2024-06-17 | 25.97 | $26.16 | 192300 |
| 2024-06-14 | 25.90 | $25.99 | 14112 |
| 2024-06-13 | 25.86 | $25.96 | 74800 |
| 2024-06-12 | 25.82 | $26.01 | 16500 |
| 2024-06-11 | 25.75 | $25.71 | 89300 |
| 2024-06-10 | 25.76 | $25.79 | 16000 |
| 2024-06-07 | 25.75 | $25.61 | 28100 |
| 2024-06-06 | 25.80 | $25.89 | 70100 |
| 2024-06-05 | 25.76 | $25.75 | 47300 |
| 2024-06-04 | 25.76 | $25.35 | 21300 |
| 2024-06-03 | 25.88 | $25.72 | 16749 |
| 2024-05-31 | 25.91 | $25.41 | 28900 |
| 2024-05-30 | 26.04 | $25.66 | 135000 |
| 2024-05-29 | 26.11 | $25.73 | 17400 |
| 2024-05-28 | 26.18 | $26.03 | 18800 |
| 2024-05-24 | 26.16 | $25.97 | 12413 |
| 2024-05-23 | 26.15 | $25.88 | 25200 |
| 2024-05-22 | 26.16 | $25.97 | 25113 |
| 2024-05-21 | 26.14 | $25.95 | 37909 |
| 2024-05-20 | 26.11 | $26.13 | 33231 |
| 2024-05-17 | 26.01 | $26.13 | 34900 |
| 2024-05-16 | 25.88 | $25.99 | 39349 |
| 2024-05-15 | 25.77 | $25.98 | 10800 |
| 2024-05-14 | 25.62 | $25.72 | 15714 |
| 2024-05-13 | 25.52 | $25.57 | 24100 |
| 2024-05-10 | 25.44 | $25.47 | 18634 |
| 2024-05-09 | 25.38 | $25.48 | 17700 |
| 2024-05-08 | 25.29 | $25.41 | 67412 |
| 2024-05-07 | 25.20 | $25.38 | 17200 |
| 2024-05-06 | 25.09 | $25.49 | 14538 |
| 2024-05-03 | 24.93 | $25.41 | 9700 |
| 2024-05-02 | 24.76 | $25.26 | 7900 |
| 2024-05-01 | 24.59 | $24.66 | 27100 |
| 2024-04-30 | 24.57 | $24.71 | 18100 |
| 2024-04-29 | 24.54 | $25.02 | 29246 |
| 2024-04-26 | 24.41 | $24.86 | 15216 |
| 2024-04-25 | 24.29 | $24.58 | 14600 |
| 2024-04-24 | 24.25 | $24.50 | 61020 |
| 2024-04-23 | 24.22 | $24.36 | 14536 |
| 2024-04-22 | 24.23 | $24.21 | 464700 |
| 2024-04-19 | 24.30 | $24.04 | 530033 |
| 2024-04-18 | 24.43 | $24.09 | 1.0M |
| 2024-04-17 | 24.59 | $24.20 | 32733 |
| 2024-04-16 | 24.74 | $24.25 | 14236 |
| 2024-04-15 | 24.92 | $24.54 | 20500 |
| 2024-04-12 | 25.04 | $24.69 | 17400 |
| 2024-04-11 | 25.13 | $25.17 | 23227 |
| 2024-04-10 | 25.09 | $24.91 | 13237 |
| 2024-04-09 | 25.13 | $25.25 | 16914 |
| 2024-04-08 | 25.06 | $25.12 | 21300 |
| 2024-04-05 | 25.01 | $25.03 | 17800 |
| 2024-04-04 | 24.98 | $24.99 | 11900 |
| 2024-04-03 | 24.95 | $25.07 | 24839 |
| 2024-04-02 | 24.89 | $24.99 | 28800 |
| 2024-04-01 | 24.84 | $24.84 | 31000 |
| 2024-03-28 | 24.82 | $24.82 | 29900 |
| 2024-03-27 | 24.81 | $24.78 | 9900 |
| 2024-03-26 | 24.80 | $24.68 | 22130 |
| 2024-03-25 | 24.82 | $24.70 | 58543 |
| 2024-03-22 | 24.83 | $24.71 | 16000 |
| 2024-03-21 | 24.85 | $24.81 | 13900 |
| 2024-03-20 | 24.83 | $24.81 | 15200 |
| 2024-03-19 | 24.80 | $24.54 | 12800 |
| 2024-03-18 | 24.85 | $24.69 | 5200 |
| 2024-03-15 | 24.86 | $24.61 | 8000 |
| 2024-03-14 | 24.89 | $24.76 | 6800 |
| 2024-03-13 | 24.88 | $24.80 | 44347 |
| 2024-03-12 | 24.84 | $24.95 | 27100 |
| 2024-03-11 | 24.75 | $24.70 | 25749 |
| 2024-03-08 | 24.71 | $24.71 | 39100 |
| 2024-03-07 | 24.66 | $24.87 | 39230 |
| 2024-03-06 | 24.54 | $24.65 | 59800 |
| 2024-03-05 | 24.46 | $24.29 | 19806 |
| 2024-03-04 | 24.48 | $24.48 | 33436 |
| 2024-03-01 | 24.43 | $24.46 | 53800 |
| 2024-02-29 | 24.38 | $24.17 | 32535 |
| 2024-02-28 | 24.40 | $24.08 | 22400 |
| 2024-02-27 | 24.46 | $24.38 | 49247 |
| 2024-02-26 | 24.42 | $24.38 | 12109 |
| 2024-02-23 | 24.38 | $24.46 | 11700 |
| 2024-02-22 | 24.29 | $24.49 | 40300 |
| 2024-02-21 | 24.18 | $24.22 | 79300 |
| 2024-02-20 | 24.11 | $24.20 | 25218 |
| 2024-02-16 | 24.04 | $24.19 | 9300 |
| 2024-02-15 | 23.96 | $24.07 | 18044 |
| 2024-02-14 | 23.89 | $23.96 | 17200 |
| 2024-02-13 | 23.84 | $23.66 | 19232 |
| 2024-02-12 | 23.87 | $24.13 | 17600 |
| 2024-02-09 | 23.75 | $23.95 | 12842 |
| 2024-02-08 | 23.67 | $23.88 | 106700 |
| 2024-02-07 | 23.59 | $23.96 | 31709 |
| 2024-02-06 | 23.46 | $23.93 | 17027 |
| 2024-02-05 | 23.32 | $23.38 | 28000 |
| 2024-02-02 | 23.32 | $23.39 | 79200 |
| 2024-02-01 | 23.32 | $23.45 | 31220 |
| 2024-01-31 | 23.31 | $23.24 | 38244 |
| 2024-01-30 | 23.36 | $23.36 | 14400 |
| 2024-01-29 | 23.38 | $23.53 | 13517 |
| 2024-01-26 | 23.36 | $23.58 | 16444 |
| 2024-01-25 | 23.32 | $23.57 | 9149 |
| 2024-01-24 | 23.27 | $23.57 | 48500 |
| 2024-01-23 | 23.22 | $23.32 | 24500 |
| 2024-01-22 | 23.23 | $23.23 | 33200 |
| 2024-01-19 | 23.28 | $23.36 | 16307 |
| 2024-01-18 | 23.31 | $23.13 | 24200 |
| 2024-01-17 | 23.41 | $22.89 | 14540 |
| 2024-01-16 | 23.62 | $23.27 | 42309 |
| 2024-01-12 | 23.75 | $23.74 | 19535 |
| 2024-01-11 | 23.76 | $23.66 | 20829 |
| 2024-01-10 | 23.80 | $23.57 | 107405 |
| 2024-01-09 | 23.87 | $23.55 | 20600 |
| 2024-01-08 | 23.97 | $23.87 | 13541 |
| 2024-01-05 | 23.98 | $23.77 | 54400 |
| 2024-01-04 | 24.02 | $23.72 | 67100 |
| 2024-01-03 | 24.09 | $23.83 | 14700 |
| 2024-01-02 | 24.13 | $23.99 | 10719 |
| 2023-12-29 | 24.13 | $24.25 | 23600 |
| 2023-12-28 | 24.04 | $24.23 | 34000 |
| 2023-12-27 | 23.94 | $24.09 | 19009 |
| 2023-12-26 | 23.85 | $24.02 | 29100 |
| 2023-12-22 | 23.77 | $23.77 | 24800 |
| 2023-12-21 | 23.74 | $23.83 | 56806 |
| 2023-12-20 | 23.68 | $23.38 | 22400 |
| 2023-12-19 | 23.76 | $23.82 | 40100 |
| 2023-12-18 | 23.70 | $23.75 | 442803 |
| 2023-12-15 | 23.66 | $23.75 | 38900 |
| 2023-12-14 | 23.60 | $23.90 | 32500 |
| 2023-12-13 | 23.48 | $23.58 | 54600 |
| 2023-12-12 | 23.43 | $23.35 | 30243 |
| 2023-12-11 | 23.45 | $23.34 | 68900 |
| 2023-12-08 | 23.46 | $23.23 | 38600 |
| 2023-12-07 | 23.52 | $23.28 | 37422 |
| 2023-12-06 | 23.57 | $23.23 | 41630 |
| 2023-12-05 | 23.64 | $23.18 | 33309 |
| 2023-12-04 | 23.74 | $23.38 | 40600 |
| 2023-12-01 | 23.79 | $23.69 | 17237 |
| 2023-11-30 | 23.75 | $23.60 | 18902 |
| 2023-11-29 | 23.73 | $23.57 | 19505 |
| 2023-11-28 | 23.71 | $23.63 | 27800 |
| 2023-11-27 | 23.65 | $23.38 | 22623 |
| 2023-11-24 | 23.66 | $23.45 | 4043 |
| 2023-11-22 | 23.64 | $23.52 | 47501 |
| 2023-11-21 | 23.59 | $23.53 | 46300 |
| 2023-11-20 | 23.52 | $23.71 | 54500 |
| 2023-11-17 | 23.38 | $23.41 | 30100 |
| 2023-11-16 | 23.29 | $23.34 | 16700 |
| 2023-11-15 | 23.19 | $23.50 | 98847 |
| 2023-11-14 | 23.03 | $23.38 | 50632 |
| 2023-11-13 | 22.86 | $22.89 | 23635 |
| 2023-11-10 | 22.80 | $22.86 | 32929 |
| 2023-11-09 | 22.74 | $22.67 | 27800 |
| 2023-11-08 | 22.73 | $22.85 | 51222 |
| 2023-11-07 | 22.65 | $23.06 | 72900 |
| 2023-11-06 | 22.50 | $23.08 | 15220 |
| 2023-11-03 | 22.30 | $22.95 | 55001 |
| 2023-11-02 | 22.09 | $22.51 | 174400 |
| 2023-11-01 | 21.99 | $22.19 | 27522 |
| 2023-10-31 | 21.97 | $21.95 | 35100 |
| 2023-10-30 | 22.03 | $22.16 | 76200 |
| 2023-10-27 | 22.03 | $21.89 | 146931 |
| 2023-10-26 | 22.12 | $21.86 | 25200 |
| 2023-10-25 | 22.25 | $22.10 | 17100 |
| 2023-10-24 | 22.34 | $22.37 | 50000 |
| 2023-10-23 | 22.36 | $22.12 | 31209 |
| 2023-10-20 | 22.46 | $22.18 | 17800 |
| 2023-10-19 | 22.57 | $22.42 | 21608 |
| 2023-10-18 | 22.64 | $22.54 | 89646 |
| 2023-10-17 | 22.68 | $22.83 | 29522 |
| 2023-10-16 | 22.64 | $22.87 | 21400 |
| 2023-10-13 | 22.57 | $22.70 | 14003 |
| 2023-10-12 | 22.55 | $22.72 | 20400 |
| 2023-10-11 | 22.53 | $22.96 | 15400 |
| 2023-10-10 | 22.42 | $22.86 | 15735 |
| 2023-10-09 | 22.33 | $22.57 | 9700 |
| 2023-10-06 | 22.31 | $22.61 | 26600 |
| 2023-10-05 | 22.28 | $22.34 | 24112 |
| 2023-10-04 | 22.34 | $22.23 | 24622 |
| 2023-10-03 | 22.45 | $22.27 | 19800 |
| 2023-10-02 | 22.58 | $22.54 | 28600 |
| 2023-09-29 | 22.65 | $22.65 | 19700 |
| 2023-09-28 | 22.71 | $22.61 | 27109 |
| 2023-09-27 | 22.79 | $22.60 | 33025 |
| 2023-09-26 | 22.91 | $22.57 | 13000 |
| 2023-09-25 | 23.06 | $22.89 | 25206 |
| 2023-09-22 | 23.14 | $22.99 | 46735 |
| 2023-09-21 | 23.22 | $22.70 | 21300 |
| 2023-09-20 | 23.41 | $23.11 | 14905 |
| 2023-09-19 | 23.50 | $23.21 | 8700 |
| 2023-09-18 | 23.59 | $23.61 | 12803 |
| 2023-09-15 | 23.57 | $23.62 | 13400 |
| 2023-09-14 | 23.53 | $23.71 | 11449 |
| 2023-09-13 | 23.47 | $23.51 | 7800 |
| 2023-09-12 | 23.45 | $23.51 | 11000 |
| 2023-09-11 | 23.43 | $23.59 | 6624 |
| 2023-09-08 | 23.38 | $23.30 | 54034 |
| 2023-09-07 | 23.41 | $23.29 | 16214 |
| 2023-09-06 | 23.45 | $23.52 | 6900 |
| 2023-09-05 | 23.43 | $23.66 | 10300 |
| 2023-09-01 | 23.37 | $23.69 | 8820 |
| 2023-08-31 | 23.27 | $23.47 | 20739 |
| 2023-08-30 | 23.23 | $23.68 | 71012 |
| 2023-08-29 | 23.12 | $23.71 | 9838 |
| 2023-08-28 | 22.98 | $23.43 | 18700 |
| 2023-08-25 | 22.90 | $23.22 | 30500 |
| 2023-08-24 | 22.88 | $23.20 | 6400 |
| 2023-08-23 | 22.86 | $23.26 | 173135 |
| 2023-08-22 | 22.82 | $22.91 | 53607 |
| 2023-08-21 | 22.90 | $22.96 | 17600 |
| 2023-08-18 | 22.98 | $22.86 | 10800 |
| 2023-08-17 | 23.12 | $23.01 | 19435 |
| 2023-08-16 | 23.25 | $22.92 | 19121 |
| 2023-08-15 | 23.44 | $23.13 | 17220 |
| 2023-08-14 | 23.61 | $23.33 | 76600 |
| 2023-08-11 | 23.76 | $23.47 | 17009 |
| 2023-08-10 | 23.89 | $23.74 | 7141 |
| 2023-08-09 | 23.98 | $23.77 | 13633 |
| 2023-08-08 | 24.07 | $23.69 | 14047 |
| 2023-08-07 | 24.22 | $23.99 | 32600 |
| 2023-08-04 | 24.29 | $23.96 | 16100 |
| 2023-08-03 | 24.40 | $24.01 | 58211 |
| 2023-08-02 | 24.51 | $23.96 | 33200 |
| 2023-08-01 | 24.65 | $24.49 | 7726 |
| 2023-07-31 | 24.66 | $24.82 | 6000 |
| 2023-07-28 | 24.56 | $24.83 | 31300 |
| 2023-07-27 | 24.43 | $24.28 | 19500 |
| 2023-07-26 | 24.44 | $24.54 | 8600 |
| 2023-07-25 | 24.37 | $24.50 | 20941 |
| 2023-07-24 | 24.30 | $24.26 | 5702 |
| 2023-07-21 | 24.28 | $24.06 | 2524 |
| 2023-07-20 | 24.32 | $24.12 | 17832 |
| 2023-07-19 | 24.35 | $24.32 | 12100 |
| 2023-07-18 | 24.32 | $24.41 | 18200 |
| 2023-07-17 | 24.25 | $24.49 | 30343 |
| 2023-07-14 | 24.13 | $24.48 | 21310 |
| 2023-07-13 | 23.99 | $24.55 | 5925 |
| 2023-07-12 | 23.80 | $24.26 | 25900 |
| 2023-07-11 | 23.65 | $23.80 | 43729 |
| 2023-07-10 | 23.62 | $23.54 | 9700 |
| 2023-07-07 | 23.67 | $23.54 | 13935 |
| 2023-07-06 | 23.73 | $23.37 | 38000 |
| 2023-07-05 | 23.85 | $23.88 | 47208 |
| 2023-07-03 | 23.84 | $23.96 | 4426 |
| 2023-06-30 | 23.80 | $23.74 | 41200 |
| 2023-06-29 | 23.82 | $23.54 | 56900 |
| 2023-06-28 | 23.91 | $23.66 | 49301 |
| 2023-06-27 | 23.98 | $23.76 | 34100 |
| 2023-06-26 | 24.02 | $23.56 | 71247 |
| 2023-06-23 | 24.14 | $23.45 | 32730 |
| 2023-06-22 | 24.32 | $23.82 | 17100 |
| 2023-06-21 | 24.42 | $23.88 | 20103 |
| 2023-06-20 | 24.51 | $24.20 | 23600 |
| 2023-06-16 | 24.51 | $24.64 | 13200 |
| 2023-06-15 | 24.37 | $24.70 | 14449 |
| 2023-06-14 | 24.17 | $24.43 | 19400 |
| 2023-06-13 | 24.00 | $24.28 | 24413 |
| 2023-06-12 | 23.85 | $24.03 | 17600 |
| 2023-06-09 | 23.73 | $23.94 | 17200 |
| 2023-06-08 | 23.62 | $23.83 | 10100 |
| 2023-06-07 | 23.51 | $23.65 | 11109 |
| 2023-06-06 | 23.43 | $23.77 | 24240 |
| 2023-06-05 | 23.30 | $23.58 | 6621 |
| 2023-06-02 | 23.20 | $23.67 | 14542 |
| 2023-06-01 | 23.05 | $23.24 | 15900 |
| 2023-05-31 | 23.00 | $22.89 | 22400 |
| 2023-05-30 | 23.05 | $23.07 | 115000 |
| 2023-05-26 | 23.06 | $23.31 | 26200 |
| 2023-05-25 | 22.99 | $22.89 | 14720 |
| 2023-05-24 | 23.05 | $22.86 | 21143 |
| 2023-05-23 | 23.12 | $23.01 | 20203 |
| 2023-05-22 | 23.17 | $23.34 | 9000 |
| 2023-05-19 | 23.13 | $23.19 | 8219 |
| 2023-05-18 | 23.12 | $23.12 | 22119 |
| 2023-05-17 | 23.14 | $23.17 | 53449 |
| 2023-05-16 | 23.14 | $23.12 | 9000 |
| 2023-05-15 | 23.16 | $23.27 | 6137 |
| 2023-05-12 | 23.14 | $22.89 | 10412 |
| 2023-05-11 | 23.24 | $23.10 | 27535 |
| 2023-05-10 | 23.30 | $23.33 | 16400 |
| 2023-05-09 | 23.29 | $23.32 | 13600 |
| 2023-05-08 | 23.29 | $23.50 | 28907 |
| 2023-05-05 | 23.23 | $23.50 | 23200 |
| 2023-05-04 | 23.16 | $23.23 | 17000 |
| 2023-05-03 | 23.15 | $23.14 | 13449 |
| 2023-05-02 | 23.18 | $23.12 | 12900 |
| 2023-05-01 | 23.22 | $23.30 | 16200 |
| 2023-04-28 | 23.22 | $23.39 | 16923 |
| 2023-04-27 | 23.19 | $23.21 | 15704 |
| 2023-04-26 | 23.20 | $22.90 | 13300 |
| 2023-04-25 | 23.33 | $22.74 | 6700 |
| 2023-04-24 | 23.53 | $23.18 | 8900 |
| 2023-04-21 | 23.63 | $23.24 | 4600 |
| 2023-04-20 | 23.74 | $23.46 | 25300 |
| 2023-04-19 | 23.80 | $23.51 | 11300 |
| 2023-04-18 | 23.85 | $23.76 | 11600 |
| 2023-04-17 | 23.83 | $23.77 | 6600 |
| 2023-04-14 | 23.80 | $23.71 | 30600 |
| 2023-04-13 | 23.78 | $23.89 | 12029 |
| 2023-04-12 | 23.70 | $23.59 | 10214 |
| 2023-04-11 | 23.69 | $23.75 | 12447 |
| 2023-04-10 | 23.63 | $23.63 | 18040 |
| 2023-04-06 | 23.59 | $23.52 | 7235 |
| 2023-04-05 | 23.57 | $23.50 | 4239 |
| 2023-04-04 | 23.55 | $23.63 | 13649 |
| 2023-04-03 | 23.48 | $23.71 | 17600 |
| 2023-03-31 | 23.37 | $23.63 | 16638 |
| 2023-03-30 | 23.27 | $23.67 | 77512 |
| 2023-03-29 | 23.12 | $23.42 | 10200 |
| 2023-03-28 | 23.02 | $23.38 | 21300 |
| 2023-03-27 | 22.92 | $23.17 | 12143 |
| 2023-03-24 | 22.86 | $23.25 | 26300 |
| 2023-03-23 | 22.77 | $23.32 | 7200 |
| 2023-03-22 | 22.64 | $23.00 | 12121 |
| 2023-03-21 | 22.58 | $22.89 | 23200 |
| 2023-03-20 | 22.55 | $22.77 | 8320 |
| 2023-03-17 | 22.56 | $22.66 | 75400 |
| 2023-03-16 | 22.62 | $22.75 | 13201 |
| 2023-03-15 | 22.66 | $22.44 | 28700 |
| 2023-03-14 | 22.82 | $22.89 | 38000 |
| 2023-03-13 | 22.87 | $22.89 | 21805 |
| 2023-03-10 | 22.94 | $22.78 | 30400 |
| 2023-03-09 | 23.07 | $22.88 | 27300 |
| 2023-03-08 | 23.20 | $23.30 | 20000 |
| 2023-03-07 | 23.22 | $23.22 | 12616 |
| 2023-03-06 | 23.28 | $23.61 | 570200 |
| 2023-03-03 | 23.23 | $23.73 | 13519 |
| 2023-03-02 | 23.14 | $23.57 | 87300 |
| 2023-03-01 | 23.09 | $23.45 | 16234 |
| 2023-02-28 | 23.07 | $22.95 | 16619 |
| 2023-02-27 | 23.20 | $23.13 | 20200 |
| 2023-02-24 | 23.31 | $23.02 | 23848 |
| 2023-02-23 | 23.49 | $23.54 | 54910 |
| 2023-02-22 | 23.55 | $23.34 | 14300 |
| 2023-02-21 | 23.68 | $23.48 | 8915 |
| 2023-02-17 | 23.81 | $23.64 | 7800 |
| 2023-02-16 | 23.91 | $23.86 | 16842 |
| 2023-02-15 | 23.97 | $23.80 | 92200 |
| 2023-02-14 | 24.05 | $24.04 | 29527 |
| 2023-02-13 | 24.08 | $24.05 | 11528 |
| 2023-02-10 | 24.12 | $23.86 | 9904 |
| 2023-02-09 | 24.22 | $24.02 | 25200 |
| 2023-02-08 | 24.29 | $23.90 | 68400 |
| 2023-02-07 | 24.42 | $23.91 | 32000 |
| 2023-02-06 | 24.56 | $23.80 | 32429 |
| 2023-02-03 | 24.77 | $24.16 | 13625 |
| 2023-02-02 | 24.91 | $24.58 | 26800 |
| 2023-02-01 | 24.93 | $24.66 | 14900 |
| 2023-01-31 | 24.92 | $24.35 | 9600 |
| 2023-01-30 | 25.00 | $24.44 | 45400 |
| 2023-01-27 | 25.07 | $24.90 | 5200 |
| 2023-01-26 | 24.99 | $25.00 | 19000 |
| 2023-01-25 | 24.84 | $24.81 | 14917 |
| 2023-01-24 | 24.72 | $24.79 | 14745 |
| 2023-01-23 | 24.57 | $24.80 | 18900 |
| 2023-01-20 | 24.37 | $24.56 | 23923 |
| 2023-01-19 | 24.20 | $24.23 | 37200 |
| 2023-01-18 | 24.08 | $23.99 | 18900 |
| 2023-01-17 | 24.00 | $24.12 | 16700 |
| 2023-01-13 | 23.86 | $24.16 | 35500 |
| 2023-01-12 | 23.67 | $24.03 | 213300 |
| 2023-01-11 | 23.47 | $23.93 | 138516 |
| 2023-01-10 | 23.26 | $23.80 | 41103 |
| 2023-01-09 | 23.03 | $23.63 | 61700 |
| 2023-01-06 | 22.80 | $23.41 | 21033 |
| 2023-01-05 | 22.59 | $22.88 | 8400 |
| 2023-01-04 | 22.50 | $22.99 | 26711 |
| 2023-01-03 | 22.36 | $22.46 | 24400 |
| 2022-12-30 | 22.36 | $22.23 | 25000 |
| 2022-12-29 | 22.43 | $22.58 | 26907 |
| 2022-12-28 | 22.40 | $22.22 | 76500 |
| 2022-12-27 | 22.48 | $22.61 | 83300 |
| 2022-12-23 | 22.46 | $22.30 | 15404 |
| 2022-12-22 | 22.52 | $22.25 | 38800 |
| 2022-12-21 | 22.62 | $22.44 | 190014 |
| 2022-12-20 | 22.68 | $22.19 | 66319 |
| 2022-12-19 | 22.83 | $22.46 | 7400 |
| 2022-12-16 | 22.92 | $22.47 | 90900 |
| 2022-12-15 | 23.02 | $22.43 | 14600 |
| 2022-12-14 | 23.15 | $22.96 | 14748 |
| 2022-12-13 | 23.14 | $22.89 | 10203 |
| 2022-12-12 | 23.14 | $22.78 | 7301 |
| 2022-12-09 | 23.17 | $22.85 | 13100 |
| 2022-12-08 | 23.17 | $22.85 | 44400 |
| 2022-12-07 | 23.17 | $22.69 | 31600 |
| 2022-12-06 | 23.21 | $22.83 | 14713 |
| 2022-12-05 | 23.20 | $22.91 | 8605 |
| 2022-12-02 | 23.16 | $23.14 | 7807 |
| 2022-12-01 | 23.02 | $23.13 | 18726 |
| 2022-11-30 | 22.84 | $23.15 | 35200 |
| 2022-11-29 | 22.62 | $22.47 | 18100 |
| 2022-11-28 | 22.54 | $22.02 | 15918 |
| 2022-11-25 | 22.59 | $22.13 | 6500 |
| 2022-11-23 | 22.60 | $22.24 | 18737 |
| 2022-11-22 | 22.57 | $22.07 | 21613 |
| 2022-11-21 | 22.57 | $21.96 | 32200 |
| 2022-11-18 | 22.60 | $22.22 | 13400 |
| 2022-11-17 | 22.54 | $22.40 | 23715 |
| 2022-11-16 | 22.40 | $22.47 | 11400 |
| 2022-11-15 | 22.19 | $22.75 | 49346 |
| 2022-11-14 | 21.84 | $22.33 | 20900 |
| 2022-11-11 | 21.54 | $22.43 | 18818 |
| 2022-11-10 | 21.14 | $21.85 | 13119 |
| 2022-11-09 | 20.82 | $21.01 | 11839 |
| 2022-11-08 | 20.70 | $21.33 | 30700 |
| 2022-11-07 | 20.45 | $21.08 | 16032 |
| 2022-11-04 | 20.23 | $21.03 | 28647 |
| 2022-11-03 | 19.97 | $20.13 | 78045 |
| 2022-11-02 | 19.95 | $20.05 | 31400 |
| 2022-11-01 | 19.94 | $20.20 | 30119 |
| 2022-10-31 | 19.90 | $19.80 | 63500 |
| 2022-10-28 | 19.98 | $19.96 | 16601 |
| 2022-10-27 | 20.03 | $20.12 | 6400 |
| 2022-10-26 | 20.04 | $20.35 | 45900 |
| 2022-10-25 | 19.99 | $20.04 | 723909 |
| 2022-10-24 | 20.03 | $19.85 | 63830 |
| 2022-10-21 | 20.15 | $20.53 | 5200 |
| 2022-10-20 | 20.08 | $20.26 | 96400 |
| 2022-10-19 | 20.09 | $20.10 | 34009 |
| 2022-10-18 | 20.16 | $20.45 | 152000 |
| 2022-10-17 | 20.14 | $20.52 | 59600 |
| 2022-10-14 | 20.11 | $20.02 | 47231 |
| 2022-10-13 | 20.23 | $20.33 | 20100 |
| 2022-10-12 | 20.29 | $20.23 | 111724 |
| 2022-10-11 | 20.40 | $20.25 | 14800 |
| 2022-10-10 | 20.53 | $20.53 | 21601 |
| 2022-10-07 | 20.62 | $20.82 | 27149 |
| 2022-10-06 | 20.64 | $21.25 | 14400 |
| 2022-10-05 | 20.54 | $21.32 | 10700 |
| 2022-10-04 | 20.40 | $21.30 | 44837 |
| 2022-10-03 | 20.24 | $20.64 | 110019 |
| 2022-09-30 | 20.28 | $20.26 | 21643 |
| 2022-09-29 | 20.45 | $20.28 | 25833 |
| 2022-09-28 | 20.67 | $20.72 | 13623 |
| 2022-09-27 | 20.81 | $20.57 | 21745 |
| 2022-09-26 | 21.04 | $20.55 | 17405 |
| 2022-09-23 | 21.34 | $20.85 | 33900 |
| 2022-09-22 | 21.61 | $21.36 | 162816 |
| 2022-09-21 | 21.79 | $21.50 | 11019 |
| 2022-09-20 | 21.97 | $21.79 | 5318 |
| 2022-09-19 | 22.11 | $22.03 | 20300 |
| 2022-09-16 | 22.21 | $22.02 | 9100 |
| 2022-09-15 | 22.33 | $22.21 | 17442 |
| 2022-09-14 | 22.43 | $22.46 | 18229 |
| 2022-09-13 | 22.47 | $22.32 | 15300 |
| 2022-09-12 | 22.57 | $22.96 | 20500 |
| 2022-09-09 | 22.49 | $22.69 | 17435 |
| 2022-09-08 | 22.48 | $22.34 | 9231 |
| 2022-09-07 | 22.59 | $22.51 | 13010 |
| 2022-09-06 | 22.67 | $22.27 | 25100 |
| 2022-09-02 | 22.85 | $22.46 | 20203 |
| 2022-09-01 | 23.01 | $22.71 | 12300 |
| 2022-08-31 | 23.12 | $22.91 | 2800 |
| 2022-08-30 | 23.20 | $22.77 | 125600 |
| 2022-08-29 | 23.34 | $23.07 | 1.2M |
| 2022-08-26 | 23.42 | $23.21 | 31912 |
| 2022-08-25 | 23.47 | $23.56 | 13139 |
| 2022-08-24 | 23.42 | $23.18 | 19900 |
| 2022-08-23 | 23.47 | $23.18 | 19600 |
| 2022-08-22 | 23.54 | $23.06 | 15200 |
| 2022-08-19 | 23.65 | $23.25 | 9400 |
| 2022-08-18 | 23.73 | $23.48 | 5900 |
| 2022-08-17 | 23.75 | $23.66 | 42404 |
| 2022-08-16 | 23.71 | $23.75 | 19400 |
| 2022-08-15 | 23.63 | $23.69 | 24838 |
| 2022-08-12 | 23.55 | $23.82 | 7815 |
| 2022-08-11 | 23.41 | $23.57 | 41244 |
| 2022-08-10 | 23.31 | $23.47 | 13800 |
| 2022-08-09 | 23.22 | $23.21 | 7922 |
| 2022-08-08 | 23.19 | $23.26 | 3242 |
| 2022-08-05 | 23.14 | $23.22 | 1900 |
| 2022-08-04 | 23.09 | $23.13 | 16800 |
| 2022-08-03 | 23.06 | $22.99 | 19600 |
| 2022-08-02 | 23.06 | $22.90 | 9700 |
| 2022-08-01 | 23.10 | $23.10 | 4648 |
| 2022-07-29 | 23.08 | $23.27 | 54203 |
| 2022-07-28 | 23.00 | $23.33 | 16110 |
| 2022-07-27 | 22.88 | $23.29 | 4827 |
| 2022-07-26 | 22.76 | $22.84 | 7500 |
| 2022-07-25 | 22.75 | $23.02 | 9110 |
| 2022-07-22 | 22.69 | $22.93 | 3843 |
| 2022-07-21 | 22.65 | $23.16 | 23438 |
| 2022-07-20 | 22.52 | $22.92 | 5600 |
| 2022-07-19 | 22.46 | $23.01 | 16116 |
| 2022-07-18 | 22.35 | $22.62 | 10726 |
| 2022-07-15 | 22.36 | $22.46 | 3500 |
| 2022-07-14 | 22.42 | $22.29 | 15003 |
| 2022-07-13 | 22.56 | $22.52 | 4700 |
| 2022-07-12 | 22.67 | $22.61 | 33200 |
| 2022-07-11 | 22.78 | $22.73 | 9015 |
| 2022-07-08 | 22.88 | $23.27 | 8800 |
| 2022-07-07 | 22.83 | $23.23 | 7831 |
| 2022-07-06 | 22.80 | $22.74 | 4800 |
| 2022-07-05 | 22.93 | $22.83 | 21423 |
| 2022-07-01 | 23.06 | $23.09 | 13000 |
| 2022-06-30 | 23.15 | $23.35 | 60600 |
| 2022-06-29 | 23.18 | $23.37 | 14000 |
| 2022-06-28 | 23.22 | $23.51 | 11909 |
| 2022-06-27 | 23.23 | $23.61 | 7714 |
| 2022-06-24 | 23.22 | $23.46 | 8400 |
| 2022-06-23 | 23.26 | $22.99 | 19200 |
| 2022-06-22 | 23.47 | $23.07 | 12728 |
| 2022-06-21 | 23.71 | $23.63 | 3800 |
| 2022-06-17 | 23.83 | $23.39 | 1900 |
| 2022-06-16 | 24.06 | $23.36 | 9300 |
| 2022-06-15 | 24.35 | $24.17 | 2200 |
| 2022-06-14 | 24.45 | $23.87 | 34813 |
| 2022-06-13 | 24.68 | $23.63 | 6601 |
| 2022-06-10 | 25.02 | $24.45 | 10200 |
| 2022-06-09 | 25.19 | $24.70 | 1500 |
| 2022-06-08 | 25.31 | $25.25 | 3900 |
| 2022-06-07 | 25.27 | $25.31 | 4240 |
| 2022-06-06 | 25.21 | $25.24 | 7013 |
| 2022-06-03 | 25.15 | $25.15 | 5800 |
| 2022-06-02 | 25.11 | $25.56 | 3618 |
| 2022-06-01 | 24.92 | $25.23 | 7028 |
| 2022-05-31 | 24.80 | $25.34 | 11200 |
| 2022-05-27 | 24.62 | $25.00 | 5600 |
| 2022-05-26 | 24.50 | $24.81 | 46600 |
| 2022-05-25 | 24.42 | $24.51 | 5420 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.49
2026-07-17
Close Price
$38.80
Vol: 63700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.61
Average
53.06
Maximum
77.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.49 | $38.80 | 63700 |
| 2026-07-16 | 44.38 | $39.49 | 17347 |
| 2026-07-15 | 47.17 | $40.45 | 28000 |
| 2026-07-14 | 47.91 | $40.70 | 17802 |
| 2026-07-13 | 45.22 | $39.88 | 36400 |
| 2026-07-10 | 50.14 | $41.52 | 15034 |
| 2026-07-09 | 50.68 | $41.69 | 18241 |
| 2026-07-08 | 48.89 | $41.11 | 40400 |
| 2026-07-07 | 47.67 | $40.72 | 23339 |
| 2026-07-06 | 51.81 | $42.10 | 34133 |
| 2026-07-02 | 48.39 | $40.99 | 290103 |
| 2026-07-01 | 50.22 | $41.59 | 102218 |
| 2026-06-30 | 54.05 | $42.77 | 37118 |
| 2026-06-29 | 52.02 | $42.08 | 61511 |
| 2026-06-26 | 51.03 | $41.75 | 77700 |
| 2026-06-25 | 53.56 | $42.55 | 34037 |
| 2026-06-24 | 52.07 | $42.02 | 162800 |
| 2026-06-23 | 51.31 | $41.75 | 145000 |
| 2026-06-22 | 62.38 | $44.94 | 28339 |
| 2026-06-18 | 61.18 | $44.46 | 23300 |
| 2026-06-17 | 56.80 | $42.85 | 31000 |
| 2026-06-16 | 56.28 | $42.67 | 13600 |
| 2026-06-15 | 60.13 | $43.67 | 16634 |
| 2026-06-12 | 56.20 | $42.29 | 11900 |
| 2026-06-11 | 56.17 | $42.28 | 21510 |
| 2026-06-10 | 49.19 | $40.15 | 25600 |
| 2026-06-09 | 51.38 | $40.75 | 21001 |
| 2026-06-08 | 51.41 | $40.76 | 23047 |
| 2026-06-05 | 48.00 | $39.78 | 30422 |
| 2026-06-04 | 61.28 | $42.96 | 12000 |
| 2026-06-03 | 64.81 | $43.62 | 25130 |
| 2026-06-02 | 67.74 | $44.14 | 22347 |
| 2026-06-01 | 67.33 | $43.99 | 57600 |
| 2026-05-29 | 64.58 | $43.01 | 21000 |
| 2026-05-28 | 65.71 | $43.22 | 30100 |
| 2026-05-27 | 64.79 | $42.89 | 33422 |
| 2026-05-26 | 66.22 | $43.17 | 76500 |
| 2026-05-22 | 59.31 | $40.90 | 22616 |
| 2026-05-21 | 58.85 | $40.77 | 13400 |
| 2026-05-20 | 56.91 | $40.22 | 24700 |
| 2026-05-19 | 54.17 | $39.49 | 32306 |
| 2026-05-18 | 56.50 | $39.99 | 77200 |
| 2026-05-15 | 57.49 | $40.20 | 23110 |
| 2026-05-14 | 65.06 | $41.67 | 37625 |
| 2026-05-13 | 66.36 | $41.90 | 43638 |
| 2026-05-12 | 62.84 | $40.75 | 17911 |
| 2026-05-11 | 72.14 | $42.24 | 19100 |
| 2026-05-08 | 71.44 | $41.98 | 21034 |
| 2026-05-07 | 68.55 | $40.98 | 55500 |
| 2026-05-06 | 71.86 | $41.46 | 47800 |
| 2026-05-05 | 68.75 | $40.42 | 31100 |
| 2026-05-04 | 64.96 | $39.35 | 31000 |
| 2026-05-01 | 64.89 | $39.33 | 26842 |
| 2026-04-30 | 64.85 | $39.32 | 21200 |
| 2026-04-29 | 60.80 | $38.26 | 23625 |
| 2026-04-28 | 61.12 | $38.31 | 12911 |
| 2026-04-27 | 63.56 | $38.70 | 11523 |
| 2026-04-24 | 63.63 | $38.71 | 15600 |
| 2026-04-23 | 60.03 | $37.74 | 42632 |
| 2026-04-22 | 64.66 | $38.48 | 24140 |
| 2026-04-21 | 61.58 | $37.67 | 25100 |
| 2026-04-20 | 64.27 | $38.08 | 18028 |
| 2026-04-17 | 65.54 | $38.27 | 34000 |
| 2026-04-16 | 63.42 | $37.68 | 32815 |
| 2026-04-15 | 62.03 | $37.31 | 22933 |
| 2026-04-14 | 63.20 | $37.50 | 22000 |
| 2026-04-13 | 60.07 | $36.67 | 24119 |
| 2026-04-10 | 58.24 | $36.22 | 26731 |
| 2026-04-09 | 57.71 | $36.09 | 13100 |
| 2026-04-08 | 57.67 | $36.08 | 19217 |
| 2026-04-07 | 49.38 | $34.23 | 44047 |
| 2026-04-06 | 48.29 | $34.02 | 26116 |
| 2026-04-02 | 46.84 | $33.74 | 16220 |
| 2026-04-01 | 48.36 | $34.07 | 46919 |
| 2026-03-31 | 46.97 | $33.79 | 70245 |
| 2026-03-30 | 40.03 | $32.52 | 21200 |
| 2026-03-27 | 41.62 | $32.91 | 20300 |
| 2026-03-26 | 41.99 | $33.00 | 28700 |
| 2026-03-25 | 46.85 | $34.12 | 13020 |
| 2026-03-24 | 44.68 | $33.72 | 14130 |
| 2026-03-23 | 47.30 | $34.29 | 58647 |
| 2026-03-20 | 40.88 | $33.18 | 12900 |
| 2026-03-19 | 46.94 | $34.42 | 28800 |
| 2026-03-18 | 46.27 | $34.31 | 11400 |
| 2026-03-17 | 50.35 | $35.05 | 12500 |
| 2026-03-16 | 48.78 | $34.78 | 25706 |
| 2026-03-13 | 43.33 | $33.91 | 29223 |
| 2026-03-12 | 44.09 | $34.06 | 29926 |
| 2026-03-11 | 49.37 | $35.01 | 16300 |
| 2026-03-10 | 49.55 | $35.04 | 31529 |
| 2026-03-09 | 48.25 | $34.82 | 24233 |
| 2026-03-06 | 44.15 | $34.16 | 35731 |
| 2026-03-05 | 45.34 | $34.39 | 44100 |
| 2026-03-04 | 49.77 | $35.19 | 49911 |
| 2026-03-03 | 47.20 | $34.77 | 36900 |
| 2026-03-02 | 59.89 | $36.60 | 31241 |
| 2026-02-27 | 64.48 | $37.11 | 33400 |
| 2026-02-26 | 64.67 | $37.13 | 32200 |
| 2026-02-25 | 68.09 | $37.50 | 39100 |
| 2026-02-24 | 65.41 | $36.93 | 39800 |
| 2026-02-23 | 62.63 | $36.40 | 104404 |
| 2026-02-20 | 65.95 | $36.75 | 26111 |
| 2026-02-19 | 61.53 | $35.95 | 36525 |
| 2026-02-18 | 62.69 | $36.07 | 104100 |
| 2026-02-17 | 61.71 | $35.90 | 23317 |
| 2026-02-13 | 63.95 | $36.14 | 28232 |
| 2026-02-12 | 61.99 | $35.78 | 19635 |
| 2026-02-11 | 67.52 | $36.35 | 19300 |
| 2026-02-10 | 64.45 | $35.77 | 17534 |
| 2026-02-09 | 63.84 | $35.66 | 18336 |
| 2026-02-06 | 62.90 | $35.49 | 19300 |
| 2026-02-05 | 55.51 | $34.35 | 174342 |
| 2026-02-04 | 60.20 | $34.82 | 85043 |
| 2026-02-03 | 65.10 | $35.26 | 20500 |
| 2026-02-02 | 64.03 | $35.09 | 30030 |
| 2026-01-30 | 62.94 | $34.92 | 63315 |
| 2026-01-29 | 73.02 | $35.74 | 23600 |
| 2026-01-28 | 77.02 | $36.02 | 26100 |
| 2026-01-27 | 74.30 | $35.45 | 26546 |
| 2026-01-26 | 70.84 | $34.85 | 21100 |
| 2026-01-23 | 70.40 | $34.78 | 17400 |
| 2026-01-22 | 67.61 | $34.36 | 35135 |
| 2026-01-21 | 66.90 | $34.26 | 27600 |
| 2026-01-20 | 63.33 | $33.79 | 30500 |
| 2026-01-16 | 66.52 | $34.01 | 29834 |
| 2026-01-15 | 68.31 | $34.13 | 18748 |
| 2026-01-14 | 67.12 | $33.96 | 15447 |
| 2026-01-13 | 66.56 | $33.88 | 19900 |
| 2026-01-12 | 71.17 | $34.20 | 19139 |
| 2026-01-09 | 68.01 | $33.72 | 17931 |
| 2026-01-08 | 67.01 | $33.58 | 23600 |
| 2026-01-07 | 66.80 | $33.55 | 20700 |
| 2026-01-06 | 70.82 | $33.83 | 21500 |
| 2026-01-05 | 67.43 | $33.32 | 30714 |
| 2026-01-02 | 65.41 | $33.05 | 17119 |
| 2025-12-31 | 58.09 | $32.25 | 92049 |
| 2025-12-30 | 61.16 | $32.45 | 28200 |
| 2025-12-29 | 59.22 | $32.26 | 20700 |
| 2025-12-26 | 59.51 | $32.28 | 10300 |
| 2025-12-24 | 57.48 | $32.08 | 16500 |
| 2025-12-23 | 56.54 | $31.99 | 66800 |
| 2025-12-22 | 55.08 | $31.85 | 44900 |
| 2025-12-19 | 53.49 | $31.70 | 33140 |
| 2025-12-18 | 49.04 | $31.31 | 36800 |
| 2025-12-17 | 43.65 | $30.90 | 22100 |
| 2025-12-16 | 46.02 | $31.11 | 21827 |
| 2025-12-15 | 49.94 | $31.43 | 27000 |
| 2025-12-12 | 49.69 | $31.41 | 27330 |
| 2025-12-11 | 56.36 | $31.90 | 18820 |
| 2025-12-10 | 58.49 | $32.04 | 21727 |
| 2025-12-09 | 54.65 | $31.71 | 36200 |
| 2025-12-08 | 54.16 | $31.67 | 23200 |
| 2025-12-05 | 55.29 | $31.75 | 30200 |
| 2025-12-04 | 52.08 | $31.48 | 13749 |
| 2025-12-03 | 52.48 | $31.51 | 16206 |
| 2025-12-02 | 53.25 | $31.57 | 17318 |
| 2025-12-01 | 52.59 | $31.51 | 27500 |
| 2025-11-28 | 52.48 | $31.50 | 8200 |
| 2025-11-26 | 50.91 | $31.35 | 25200 |
| 2025-11-25 | 47.96 | $31.08 | 27123 |
| 2025-11-24 | 47.62 | $31.05 | 21100 |
| 2025-11-21 | 44.36 | $30.76 | 23600 |
| 2025-11-20 | 43.79 | $30.71 | 13000 |
| 2025-11-19 | 48.97 | $31.25 | 25841 |
| 2025-11-18 | 48.86 | $31.24 | 24400 |
| 2025-11-17 | 51.40 | $31.49 | 28400 |
| 2025-11-14 | 55.46 | $31.86 | 24500 |
| 2025-11-13 | 56.03 | $31.91 | 24700 |
| 2025-11-12 | 60.25 | $32.27 | 15100 |
| 2025-11-11 | 60.02 | $32.24 | 18600 |
| 2025-11-10 | 60.25 | $32.26 | 17948 |
| 2025-11-07 | 54.56 | $31.57 | 16000 |
| 2025-11-06 | 56.57 | $31.75 | 15700 |
| 2025-11-05 | 59.33 | $31.99 | 16849 |
| 2025-11-04 | 56.83 | $31.69 | 18900 |
| 2025-11-03 | 64.06 | $32.27 | 14109 |
| 2025-10-31 | 61.83 | $31.99 | 15900 |
| 2025-10-30 | 61.96 | $32.00 | 21600 |
| 2025-10-29 | 64.68 | $32.21 | 22800 |
| 2025-10-28 | 63.22 | $32.01 | 27148 |
| 2025-10-27 | 63.98 | $32.07 | 42300 |
| 2025-10-24 | 61.66 | $31.75 | 13700 |
| 2025-10-23 | 60.14 | $31.55 | 14296 |
| 2025-10-22 | 57.06 | $31.17 | 15244 |
| 2025-10-21 | 57.73 | $31.23 | 23731 |
| 2025-10-20 | 62.23 | $31.62 | 20204 |
| 2025-10-17 | 58.61 | $31.16 | 15300 |
| 2025-10-16 | 59.55 | $31.24 | 24147 |
| 2025-10-15 | 58.11 | $31.06 | 15704 |
| 2025-10-14 | 53.39 | $30.52 | 10635 |
| 2025-10-13 | 56.53 | $30.80 | 13204 |
| 2025-10-10 | 48.26 | $30.00 | 25619 |
| 2025-10-09 | 64.60 | $31.12 | 19230 |
| 2025-10-08 | 67.92 | $31.29 | 28625 |
| 2025-10-07 | 65.76 | $31.07 | 14126 |
| 2025-10-06 | 69.61 | $31.26 | 12725 |
| 2025-10-03 | 67.82 | $31.07 | 24907 |
| 2025-10-02 | 67.34 | $31.02 | 47700 |
| 2025-10-01 | 65.48 | $30.83 | 17549 |
| 2025-09-30 | 62.37 | $30.54 | 17104 |
| 2025-09-29 | 60.13 | $30.35 | 29400 |
| 2025-09-26 | 56.93 | $30.10 | 41500 |
| 2025-09-25 | 59.09 | $30.22 | 42900 |
| 2025-09-24 | 61.50 | $30.35 | 72500 |
| 2025-09-23 | 65.80 | $30.57 | 22600 |
| 2025-09-22 | 73.32 | $30.91 | 29800 |
| 2025-09-19 | 71.79 | $30.74 | 13914 |
| 2025-09-18 | 74.67 | $30.86 | 20300 |
| 2025-09-17 | 74.67 | $30.86 | 12103 |
| 2025-09-16 | 73.96 | $30.77 | 15100 |
| 2025-09-15 | 72.33 | $30.57 | 20800 |
| 2025-09-12 | 71.04 | $30.42 | 9900 |
| 2025-09-11 | 70.87 | $30.40 | 13517 |
| 2025-09-10 | 67.26 | $30.01 | 9400 |
| 2025-09-09 | 65.50 | $29.84 | 9900 |
| 2025-09-08 | 62.80 | $29.60 | 27300 |
| 2025-09-05 | 60.22 | $29.39 | 25136 |
| 2025-09-04 | 55.47 | $29.05 | 27100 |
| 2025-09-03 | 57.19 | $29.14 | 34900 |
| 2025-09-02 | 56.77 | $29.11 | 19436 |
| 2025-08-29 | 57.67 | $29.16 | 14200 |
| 2025-08-28 | 61.59 | $29.37 | 17735 |
| 2025-08-27 | 60.99 | $29.32 | 14700 |
| 2025-08-26 | 64.02 | $29.48 | 32939 |
| 2025-08-25 | 64.40 | $29.50 | 9500 |
| 2025-08-22 | 64.77 | $29.52 | 15235 |
| 2025-08-21 | 58.50 | $28.96 | 20217 |
| 2025-08-20 | 59.03 | $28.99 | 15700 |
| 2025-08-19 | 59.38 | $29.01 | 33100 |
| 2025-08-18 | 63.41 | $29.24 | 16912 |
| 2025-08-15 | 61.69 | $29.08 | 22643 |
| 2025-08-14 | 60.81 | $29.00 | 68830 |
| 2025-08-13 | 68.42 | $29.41 | 17700 |
| 2025-08-12 | 63.81 | $28.97 | 18045 |
| 2025-08-11 | 61.11 | $28.75 | 13344 |
| 2025-08-08 | 62.11 | $28.80 | 18334 |
| 2025-08-07 | 62.89 | $28.84 | 19832 |
| 2025-08-06 | 59.76 | $28.58 | 14924 |
| 2025-08-05 | 58.48 | $28.48 | 45600 |
| 2025-08-04 | 56.78 | $28.35 | 23301 |
| 2025-08-01 | 52.52 | $28.05 | 17116 |
| 2025-07-31 | 55.10 | $28.20 | 33942 |
| 2025-07-30 | 57.05 | $28.31 | 23219 |
| 2025-07-29 | 61.16 | $28.53 | 23944 |
| 2025-07-28 | 59.79 | $28.42 | 29920 |
| 2025-07-25 | 64.11 | $28.64 | 20000 |
| 2025-07-24 | 66.60 | $28.76 | 26439 |
| 2025-07-23 | 71.45 | $28.98 | 58717 |
| 2025-07-22 | 67.34 | $28.58 | 399400 |
| 2025-07-21 | 67.81 | $28.60 | 40503 |
| 2025-07-18 | 65.07 | $28.36 | 11528 |
| 2025-07-17 | 64.95 | $28.35 | 36100 |
| 2025-07-16 | 63.91 | $28.26 | 31525 |
| 2025-07-15 | 62.86 | $28.17 | 31900 |
| 2025-07-14 | 60.31 | $27.96 | 12200 |
| 2025-07-11 | 60.50 | $27.97 | 25826 |
| 2025-07-10 | 62.54 | $28.08 | 10308 |
| 2025-07-09 | 61.41 | $27.98 | 21600 |
| 2025-07-08 | 61.94 | $28.01 | 25400 |
| 2025-07-07 | 60.20 | $27.85 | 37000 |
| 2025-07-03 | 68.37 | $28.29 | 31000 |
| 2025-07-02 | 66.61 | $28.11 | 22146 |
| 2025-07-01 | 65.60 | $28.01 | 28818 |
| 2025-06-30 | 65.50 | $28.00 | 46800 |
| 2025-06-27 | 64.83 | $27.93 | 19319 |
| 2025-06-26 | 64.64 | $27.91 | 40400 |
| 2025-06-25 | 62.95 | $27.73 | 25000 |
| 2025-06-24 | 62.19 | $27.65 | 20300 |
| 2025-06-23 | 59.09 | $27.34 | 14606 |
| 2025-06-20 | 56.23 | $27.08 | 21715 |
| 2025-06-18 | 59.09 | $27.27 | 17626 |
| 2025-06-17 | 59.70 | $27.31 | 18207 |
| 2025-06-16 | 63.93 | $27.58 | 26100 |
| 2025-06-13 | 61.63 | $27.34 | 18100 |
| 2025-06-12 | 67.77 | $27.70 | 41418 |
| 2025-06-11 | 68.13 | $27.72 | 18200 |
| 2025-06-10 | 66.97 | $27.58 | 16626 |
| 2025-06-09 | 65.43 | $27.40 | 20548 |
| 2025-06-06 | 63.07 | $27.14 | 17809 |
| 2025-06-05 | 62.51 | $27.08 | 51348 |
| 2025-06-04 | 60.12 | $26.83 | 22449 |
| 2025-06-03 | 58.29 | $26.65 | 37733 |
| 2025-06-02 | 57.16 | $26.54 | 14712 |
| 2025-05-30 | 54.59 | $26.30 | 23800 |
| 2025-05-29 | 59.84 | $26.67 | 23000 |
| 2025-05-28 | 58.72 | $26.56 | 29200 |
| 2025-05-27 | 59.73 | $26.63 | 17917 |
| 2025-05-23 | 62.49 | $26.82 | 38305 |
| 2025-05-22 | 60.67 | $26.62 | 13000 |
| 2025-05-21 | 63.30 | $26.80 | 12000 |
| 2025-05-20 | 62.53 | $26.71 | 9104 |
| 2025-05-19 | 63.37 | $26.77 | 22926 |
| 2025-05-16 | 63.06 | $26.73 | 11600 |
| 2025-05-15 | 62.83 | $26.70 | 18700 |
| 2025-05-14 | 63.57 | $26.76 | 11700 |
| 2025-05-13 | 62.66 | $26.63 | 15531 |
| 2025-05-12 | 62.25 | $26.57 | 32630 |
| 2025-05-09 | 58.12 | $26.01 | 26733 |
| 2025-05-08 | 56.51 | $25.81 | 29749 |
| 2025-05-07 | 56.61 | $25.82 | 28800 |
| 2025-05-06 | 60.40 | $26.18 | 27135 |
| 2025-05-05 | 61.48 | $26.28 | 35137 |
| 2025-05-02 | 59.48 | $25.99 | 24725 |
| 2025-05-01 | 52.61 | $25.14 | 22500 |
| 2025-04-30 | 53.42 | $25.22 | 21400 |
| 2025-04-29 | 52.99 | $25.17 | 25100 |
| 2025-04-28 | 51.81 | $25.03 | 36714 |
| 2025-04-25 | 52.16 | $25.07 | 15842 |
| 2025-04-24 | 52.59 | $25.12 | 65843 |
| 2025-04-23 | 50.75 | $24.88 | 36417 |
| 2025-04-22 | 48.61 | $24.61 | 37949 |
| 2025-04-21 | 45.79 | $24.27 | 56100 |
| 2025-04-17 | 45.79 | $24.27 | 39300 |
| 2025-04-16 | 44.74 | $24.14 | 22600 |
| 2025-04-15 | 46.17 | $24.36 | 38935 |
| 2025-04-14 | 46.02 | $24.34 | 31414 |
| 2025-04-11 | 44.86 | $24.18 | 25113 |
| 2025-04-10 | 38.67 | $23.39 | 44600 |
| 2025-04-09 | 40.65 | $23.75 | 84301 |
| 2025-04-08 | 25.61 | $22.25 | 79900 |
| 2025-04-07 | 27.09 | $22.59 | 85000 |
| 2025-04-04 | 31.28 | $23.42 | 86622 |
| 2025-04-03 | 41.37 | $24.80 | 36420 |
| 2025-04-02 | 48.11 | $25.43 | 35311 |
| 2025-04-01 | 48.35 | $25.45 | 54200 |
| 2025-03-31 | 45.40 | $25.22 | 44710 |
| 2025-03-28 | 46.84 | $25.35 | 26500 |
| 2025-03-27 | 52.40 | $25.81 | 73200 |
| 2025-03-26 | 50.83 | $25.68 | 41730 |
| 2025-03-25 | 52.73 | $25.83 | 42145 |
| 2025-03-24 | 54.14 | $25.94 | 38445 |
| 2025-03-21 | 52.15 | $25.76 | 32149 |
| 2025-03-20 | 54.14 | $25.92 | 18202 |
| 2025-03-19 | 56.57 | $26.11 | 20203 |
| 2025-03-18 | 56.27 | $26.08 | 41217 |
| 2025-03-17 | 57.76 | $26.20 | 31210 |
| 2025-03-14 | 55.33 | $25.94 | 23202 |
| 2025-03-13 | 50.08 | $25.44 | 27230 |
| 2025-03-12 | 51.82 | $25.59 | 44913 |
| 2025-03-11 | 49.84 | $25.41 | 31000 |
| 2025-03-10 | 47.56 | $25.21 | 24700 |
| 2025-03-07 | 54.76 | $25.82 | 44200 |
| 2025-03-06 | 52.28 | $25.60 | 31930 |
| 2025-03-05 | 53.42 | $25.69 | 35640 |
| 2025-03-04 | 45.70 | $25.07 | 48500 |
| 2025-03-03 | 41.23 | $24.77 | 20100 |
| 2025-02-28 | 43.14 | $24.94 | 48644 |
| 2025-02-27 | 47.86 | $25.32 | 23000 |
| 2025-02-26 | 56.70 | $25.89 | 12500 |
| 2025-02-25 | 54.01 | $25.70 | 33224 |
| 2025-02-24 | 54.86 | $25.75 | 40620 |
| 2025-02-21 | 61.29 | $26.10 | 25700 |
| 2025-02-20 | 62.48 | $26.16 | 17548 |
| 2025-02-19 | 60.53 | $26.00 | 25831 |
| 2025-02-18 | 61.67 | $26.06 | 24800 |
| 2025-02-14 | 60.25 | $25.94 | 18318 |
| 2025-02-13 | 58.17 | $25.77 | 37318 |
| 2025-02-12 | 55.70 | $25.58 | 20400 |
| 2025-02-11 | 54.62 | $25.50 | 21734 |
| 2025-02-10 | 56.24 | $25.60 | 40200 |
| 2025-02-07 | 53.36 | $25.38 | 17100 |
| 2025-02-06 | 53.22 | $25.37 | 18830 |
| 2025-02-05 | 51.38 | $25.23 | 23500 |
| 2025-02-04 | 52.94 | $25.34 | 23915 |
| 2025-02-03 | 46.49 | $24.88 | 14200 |
| 2025-01-31 | 49.43 | $25.09 | 48600 |
| 2025-01-30 | 52.58 | $25.30 | 59000 |
| 2025-01-29 | 48.08 | $25.00 | 23307 |
| 2025-01-28 | 48.97 | $25.06 | 26720 |
| 2025-01-27 | 46.15 | $24.88 | 23934 |
| 2025-01-24 | 54.76 | $25.42 | 46500 |
| 2025-01-23 | 51.58 | $25.22 | 13800 |
| 2025-01-22 | 50.93 | $25.18 | 29948 |
| 2025-01-21 | 50.45 | $25.15 | 31904 |
| 2025-01-17 | 47.71 | $24.98 | 17542 |
| 2025-01-16 | 43.33 | $24.73 | 34704 |
| 2025-01-15 | 43.33 | $24.73 | 235600 |
| 2025-01-14 | 40.26 | $24.56 | 26335 |
| 2025-01-13 | 34.51 | $24.27 | 126847 |
| 2025-01-10 | 36.10 | $24.41 | 59600 |
| 2025-01-08 | 40.27 | $24.74 | 73200 |
| 2025-01-07 | 42.23 | $24.88 | 36331 |
| 2025-01-06 | 43.83 | $24.99 | 44721 |
| 2025-01-03 | 43.27 | $24.96 | 14700 |
| 2025-01-02 | 39.68 | $24.77 | 38900 |
| 2024-12-31 | 39.10 | $24.74 | 32800 |
| 2024-12-30 | 40.20 | $24.83 | 41100 |
| 2024-12-27 | 43.14 | $25.06 | 29600 |
| 2024-12-26 | 44.07 | $25.13 | 24222 |
| 2024-12-24 | 44.73 | $25.18 | 14515 |
| 2024-12-23 | 44.41 | $25.16 | 50100 |
| 2024-12-20 | 43.03 | $25.07 | 38916 |
| 2024-12-19 | 42.73 | $25.05 | 33112 |
| 2024-12-18 | 38.40 | $24.77 | 20300 |
| 2024-12-17 | 45.66 | $25.39 | 39700 |
| 2024-12-16 | 47.88 | $25.55 | 23200 |
| 2024-12-13 | 49.30 | $25.65 | 20700 |
| 2024-12-12 | 49.30 | $25.65 | 25400 |
| 2024-12-11 | 51.08 | $25.78 | 18607 |
| 2024-12-10 | 49.34 | $25.65 | 19500 |
| 2024-12-09 | 55.55 | $26.08 | 26600 |
| 2024-12-06 | 47.87 | $25.55 | 31800 |
| 2024-12-05 | 48.63 | $25.60 | 21047 |
| 2024-12-04 | 45.88 | $25.43 | 30300 |
| 2024-12-03 | 44.89 | $25.37 | 33800 |
| 2024-12-02 | 44.57 | $25.35 | 36300 |
| 2024-11-29 | 42.67 | $25.23 | 13700 |
| 2024-11-27 | 41.24 | $25.14 | 186400 |
| 2024-11-26 | 40.93 | $25.12 | 52000 |
| 2024-11-25 | 42.65 | $25.28 | 26646 |
| 2024-11-22 | 42.75 | $25.29 | 16300 |
| 2024-11-21 | 41.50 | $25.20 | 10500 |
| 2024-11-20 | 42.28 | $25.28 | 27000 |
| 2024-11-19 | 43.15 | $25.37 | 18900 |
| 2024-11-18 | 41.76 | $25.26 | 9548 |
| 2024-11-15 | 39.20 | $25.06 | 14048 |
| 2024-11-14 | 38.81 | $25.03 | 35900 |
| 2024-11-13 | 40.26 | $25.21 | 31033 |
| 2024-11-12 | 41.16 | $25.32 | 31904 |
| 2024-11-11 | 44.47 | $25.71 | 7900 |
| 2024-11-08 | 47.36 | $26.02 | 25042 |
| 2024-11-07 | 53.89 | $26.63 | 11000 |
| 2024-11-06 | 46.81 | $26.01 | 13100 |
| 2024-11-05 | 49.74 | $26.26 | 8500 |
| 2024-11-04 | 45.17 | $25.91 | 14600 |
| 2024-11-01 | 43.79 | $25.81 | 12930 |
| 2024-10-31 | 42.12 | $25.69 | 18800 |
| 2024-10-30 | 44.42 | $25.91 | 24636 |
| 2024-10-29 | 47.19 | $26.16 | 10806 |
| 2024-10-28 | 48.57 | $26.28 | 12217 |
| 2024-10-25 | 48.57 | $26.28 | 15633 |
| 2024-10-24 | 48.68 | $26.29 | 17448 |
| 2024-10-23 | 48.99 | $26.32 | 10900 |
| 2024-10-22 | 51.58 | $26.57 | 11600 |
| 2024-10-21 | 51.78 | $26.59 | 16134 |
| 2024-10-18 | 53.32 | $26.74 | 10430 |
| 2024-10-17 | 51.59 | $26.55 | 10700 |
| 2024-10-16 | 51.98 | $26.59 | 34805 |
| 2024-10-15 | 49.85 | $26.35 | 16529 |
| 2024-10-14 | 55.17 | $26.90 | 11127 |
| 2024-10-11 | 56.31 | $27.01 | 17400 |
| 2024-10-10 | 54.94 | $26.84 | 36100 |
| 2024-10-09 | 54.62 | $26.80 | 14300 |
| 2024-10-08 | 55.55 | $26.90 | 10645 |
| 2024-10-07 | 63.56 | $27.68 | 9221 |
| 2024-10-04 | 61.32 | $27.35 | 15144 |
| 2024-10-03 | 59.60 | $27.11 | 44833 |
| 2024-10-02 | 63.39 | $27.45 | 27128 |
| 2024-10-01 | 60.74 | $27.07 | 31000 |
| 2024-09-30 | 59.27 | $26.87 | 26418 |
| 2024-09-27 | 63.46 | $27.24 | 23320 |
| 2024-09-26 | 64.51 | $27.33 | 9638 |
| 2024-09-25 | 56.60 | $26.29 | 20700 |
| 2024-09-24 | 61.21 | $26.66 | 39822 |
| 2024-09-23 | 52.70 | $25.80 | 13636 |
| 2024-09-20 | 50.30 | $25.60 | 32300 |
| 2024-09-19 | 51.29 | $25.68 | 62500 |
| 2024-09-18 | 45.26 | $25.21 | 21300 |
| 2024-09-17 | 46.54 | $25.32 | 23946 |
| 2024-09-16 | 49.18 | $25.54 | 19500 |
| 2024-09-13 | 48.42 | $25.48 | 11900 |
| 2024-09-12 | 47.56 | $25.41 | 21749 |
| 2024-09-11 | 44.78 | $25.19 | 35944 |
| 2024-09-10 | 42.95 | $25.05 | 40900 |
| 2024-09-09 | 43.64 | $25.12 | 25700 |
| 2024-09-06 | 40.96 | $24.91 | 45500 |
| 2024-09-05 | 46.01 | $25.42 | 28000 |
| 2024-09-04 | 45.38 | $25.37 | 114606 |
| 2024-09-03 | 45.48 | $25.38 | 26500 |
| 2024-08-30 | 51.81 | $25.96 | 14341 |
| 2024-08-29 | 50.69 | $25.86 | 47100 |
| 2024-08-28 | 50.47 | $25.84 | 11209 |
| 2024-08-27 | 52.35 | $26.01 | 19100 |
| 2024-08-26 | 51.84 | $25.96 | 24829 |
| 2024-08-23 | 55.50 | $26.29 | 8300 |
| 2024-08-22 | 51.89 | $25.92 | 15202 |
| 2024-08-21 | 55.73 | $26.25 | 28830 |
| 2024-08-20 | 54.96 | $26.17 | 39242 |
| 2024-08-19 | 57.69 | $26.40 | 23300 |
| 2024-08-16 | 55.40 | $26.15 | 12600 |
| 2024-08-15 | 52.37 | $25.84 | 30900 |
| 2024-08-14 | 49.74 | $25.59 | 13000 |
| 2024-08-13 | 51.13 | $25.72 | 11145 |
| 2024-08-12 | 48.06 | $25.43 | 14847 |
| 2024-08-09 | 46.63 | $25.30 | 17000 |
| 2024-08-08 | 44.97 | $25.15 | 15400 |
| 2024-08-07 | 38.27 | $24.60 | 19100 |
| 2024-08-06 | 34.85 | $24.35 | 17300 |
| 2024-08-05 | 33.74 | $24.27 | 58449 |
| 2024-08-02 | 39.53 | $24.99 | 30915 |
| 2024-08-01 | 44.02 | $25.44 | 22500 |
| 2024-07-31 | 49.60 | $25.91 | 16307 |
| 2024-07-30 | 39.89 | $25.28 | 9300 |
| 2024-07-29 | 42.09 | $25.46 | 10416 |
| 2024-07-26 | 44.42 | $25.64 | 15335 |
| 2024-07-25 | 38.29 | $25.30 | 22100 |
| 2024-07-24 | 40.67 | $25.49 | 47305 |
| 2024-07-23 | 45.96 | $25.86 | 15900 |
| 2024-07-22 | 48.90 | $26.04 | 24500 |
| 2024-07-19 | 46.36 | $25.90 | 13109 |
| 2024-07-18 | 50.99 | $26.17 | 29500 |
| 2024-07-17 | 54.44 | $26.35 | 31000 |
| 2024-07-16 | 65.12 | $26.81 | 18735 |
| 2024-07-15 | 63.34 | $26.69 | 31300 |
| 2024-07-12 | 70.47 | $26.94 | 20940 |
| 2024-07-11 | 69.69 | $26.88 | 28431 |
| 2024-07-10 | 68.09 | $26.76 | 21043 |
| 2024-07-09 | 66.85 | $26.67 | 24518 |
| 2024-07-08 | 64.97 | $26.54 | 12800 |
| 2024-07-05 | 64.97 | $26.54 | 10345 |
| 2024-07-03 | 62.63 | $26.38 | 13826 |
| 2024-07-02 | 59.04 | $26.16 | 18600 |
| 2024-07-01 | 56.71 | $26.03 | 29744 |
| 2024-06-28 | 56.53 | $26.02 | 37231 |
| 2024-06-27 | 54.17 | $25.89 | 38741 |
| 2024-06-26 | 53.99 | $25.88 | 12500 |
| 2024-06-25 | 54.19 | $25.89 | 136000 |
| 2024-06-24 | 56.43 | $26.00 | 19544 |
| 2024-06-21 | 57.05 | $26.03 | 40107 |
| 2024-06-20 | 59.07 | $26.13 | 35500 |
| 2024-06-18 | 59.48 | $26.15 | 15600 |
| 2024-06-17 | 59.67 | $26.16 | 192300 |
| 2024-06-14 | 57.44 | $25.99 | 14112 |
| 2024-06-13 | 57.04 | $25.96 | 74800 |
| 2024-06-12 | 57.90 | $26.01 | 16500 |
| 2024-06-11 | 53.96 | $25.71 | 89300 |
| 2024-06-10 | 55.27 | $25.79 | 16000 |
| 2024-06-07 | 52.82 | $25.61 | 28100 |
| 2024-06-06 | 57.47 | $25.89 | 70100 |
| 2024-06-05 | 55.61 | $25.75 | 47300 |
| 2024-06-04 | 49.65 | $25.35 | 21300 |
| 2024-06-03 | 56.30 | $25.72 | 16749 |
| 2024-05-31 | 51.08 | $25.41 | 28900 |
| 2024-05-30 | 56.22 | $25.66 | 135000 |
| 2024-05-29 | 57.77 | $25.73 | 17400 |
| 2024-05-28 | 65.06 | $26.03 | 18800 |
| 2024-05-24 | 64.20 | $25.97 | 12413 |
| 2024-05-23 | 62.90 | $25.88 | 25200 |
| 2024-05-22 | 65.15 | $25.97 | 25113 |
| 2024-05-21 | 64.88 | $25.95 | 37909 |
| 2024-05-20 | 69.39 | $26.13 | 33231 |
| 2024-05-17 | 69.39 | $26.13 | 34900 |
| 2024-05-16 | 67.82 | $25.99 | 39349 |
| 2024-05-15 | 67.71 | $25.98 | 10800 |
| 2024-05-14 | 64.66 | $25.72 | 15714 |
| 2024-05-13 | 62.74 | $25.57 | 24100 |
| 2024-05-10 | 61.41 | $25.47 | 18634 |
| 2024-05-09 | 61.61 | $25.48 | 17700 |
| 2024-05-08 | 60.73 | $25.41 | 67412 |
| 2024-05-07 | 60.35 | $25.38 | 17200 |
| 2024-05-06 | 62.42 | $25.49 | 14538 |
| 2024-05-03 | 61.51 | $25.41 | 9700 |
| 2024-05-02 | 59.77 | $25.26 | 7900 |
| 2024-05-01 | 51.42 | $24.66 | 27100 |
| 2024-04-30 | 52.28 | $24.71 | 18100 |
| 2024-04-29 | 57.99 | $25.02 | 29246 |
| 2024-04-26 | 55.61 | $24.86 | 15216 |
| 2024-04-25 | 51.01 | $24.58 | 14600 |
| 2024-04-24 | 49.59 | $24.50 | 61020 |
| 2024-04-23 | 47.04 | $24.36 | 14536 |
| 2024-04-22 | 44.17 | $24.21 | 464700 |
| 2024-04-19 | 40.70 | $24.04 | 530033 |
| 2024-04-18 | 41.42 | $24.09 | 1.0M |
| 2024-04-17 | 43.01 | $24.20 | 32733 |
| 2024-04-16 | 43.73 | $24.25 | 14236 |
| 2024-04-15 | 48.20 | $24.54 | 20500 |
| 2024-04-12 | 50.74 | $24.69 | 17400 |
| 2024-04-11 | 60.45 | $25.17 | 23227 |
| 2024-04-10 | 56.13 | $24.91 | 13237 |
| 2024-04-09 | 64.93 | $25.25 | 16914 |
| 2024-04-08 | 62.81 | $25.12 | 21300 |
| 2024-04-05 | 61.27 | $25.03 | 17800 |
| 2024-04-04 | 60.59 | $24.99 | 11900 |
| 2024-04-03 | 62.70 | $25.07 | 24839 |
| 2024-04-02 | 61.42 | $24.99 | 28800 |
| 2024-04-01 | 58.91 | $24.84 | 31000 |
| 2024-03-28 | 58.56 | $24.82 | 29900 |
| 2024-03-27 | 57.90 | $24.78 | 9900 |
| 2024-03-26 | 56.23 | $24.68 | 22130 |
| 2024-03-25 | 56.65 | $24.70 | 58543 |
| 2024-03-22 | 56.86 | $24.71 | 16000 |
| 2024-03-21 | 58.89 | $24.81 | 13900 |
| 2024-03-20 | 58.89 | $24.81 | 15200 |
| 2024-03-19 | 54.98 | $24.54 | 12800 |
| 2024-03-18 | 57.88 | $24.69 | 5200 |
| 2024-03-15 | 56.72 | $24.61 | 8000 |
| 2024-03-14 | 59.65 | $24.76 | 6800 |
| 2024-03-13 | 60.44 | $24.80 | 44347 |
| 2024-03-12 | 63.43 | $24.95 | 27100 |
| 2024-03-11 | 60.32 | $24.70 | 25749 |
| 2024-03-08 | 60.51 | $24.71 | 39100 |
| 2024-03-07 | 63.65 | $24.87 | 39230 |
| 2024-03-06 | 61.01 | $24.65 | 59800 |
| 2024-03-05 | 56.05 | $24.29 | 19806 |
| 2024-03-04 | 59.87 | $24.48 | 33436 |
| 2024-03-01 | 59.59 | $24.46 | 53800 |
| 2024-02-29 | 55.38 | $24.17 | 32535 |
| 2024-02-28 | 53.96 | $24.08 | 22400 |
| 2024-02-27 | 59.99 | $24.38 | 49247 |
| 2024-02-26 | 59.99 | $24.38 | 12109 |
| 2024-02-23 | 61.65 | $24.46 | 11700 |
| 2024-02-22 | 62.26 | $24.49 | 40300 |
| 2024-02-21 | 58.75 | $24.22 | 79300 |
| 2024-02-20 | 58.48 | $24.20 | 25218 |
| 2024-02-16 | 58.35 | $24.19 | 9300 |
| 2024-02-15 | 56.81 | $24.07 | 18044 |
| 2024-02-14 | 55.37 | $23.96 | 17200 |
| 2024-02-13 | 51.15 | $23.66 | 19232 |
| 2024-02-12 | 59.53 | $24.13 | 17600 |
| 2024-02-09 | 56.96 | $23.95 | 12842 |
| 2024-02-08 | 55.93 | $23.88 | 106700 |
| 2024-02-07 | 57.43 | $23.96 | 31709 |
| 2024-02-06 | 57.02 | $23.93 | 17027 |
| 2024-02-05 | 48.37 | $23.38 | 28000 |
| 2024-02-02 | 48.54 | $23.39 | 79200 |
| 2024-02-01 | 49.52 | $23.45 | 31220 |
| 2024-01-31 | 45.87 | $23.24 | 38244 |
| 2024-01-30 | 47.75 | $23.36 | 14400 |
| 2024-01-29 | 50.52 | $23.53 | 13517 |
| 2024-01-26 | 51.36 | $23.58 | 16444 |
| 2024-01-25 | 51.21 | $23.57 | 9149 |
| 2024-01-24 | 51.21 | $23.57 | 48500 |
| 2024-01-23 | 47.47 | $23.32 | 24500 |
| 2024-01-22 | 46.06 | $23.23 | 33200 |
| 2024-01-19 | 47.82 | $23.36 | 16307 |
| 2024-01-18 | 44.24 | $23.13 | 24200 |
| 2024-01-17 | 40.16 | $22.89 | 14540 |
| 2024-01-16 | 45.12 | $23.27 | 42309 |
| 2024-01-12 | 52.79 | $23.74 | 19535 |
| 2024-01-11 | 51.46 | $23.66 | 20829 |
| 2024-01-10 | 49.95 | $23.57 | 107405 |
| 2024-01-09 | 49.61 | $23.55 | 20600 |
| 2024-01-08 | 55.16 | $23.87 | 13541 |
| 2024-01-05 | 53.62 | $23.77 | 54400 |
| 2024-01-04 | 52.85 | $23.72 | 67100 |
| 2024-01-03 | 54.75 | $23.83 | 14700 |
| 2024-01-02 | 57.61 | $23.99 | 10719 |
| 2023-12-29 | 62.66 | $24.25 | 23600 |
| 2023-12-28 | 62.42 | $24.23 | 34000 |
| 2023-12-27 | 60.73 | $24.09 | 19009 |
| 2023-12-26 | 59.88 | $24.02 | 29100 |
| 2023-12-22 | 56.69 | $23.77 | 24800 |
| 2023-12-21 | 57.73 | $23.83 | 56806 |
| 2023-12-20 | 51.32 | $23.38 | 22400 |
| 2023-12-19 | 59.74 | $23.82 | 40100 |
| 2023-12-18 | 58.72 | $23.75 | 442803 |
| 2023-12-15 | 58.72 | $23.75 | 38900 |
| 2023-12-14 | 61.75 | $23.90 | 32500 |
| 2023-12-13 | 57.28 | $23.58 | 54600 |
| 2023-12-12 | 53.57 | $23.35 | 30243 |
| 2023-12-11 | 53.40 | $23.34 | 68900 |
| 2023-12-08 | 51.58 | $23.23 | 38600 |
| 2023-12-07 | 52.46 | $23.28 | 37422 |
| 2023-12-06 | 51.67 | $23.23 | 41630 |
| 2023-12-05 | 50.90 | $23.18 | 33309 |
| 2023-12-04 | 54.20 | $23.38 | 40600 |
| 2023-12-01 | 59.91 | $23.69 | 17237 |
| 2023-11-30 | 58.71 | $23.60 | 18902 |
| 2023-11-29 | 58.32 | $23.57 | 19505 |
| 2023-11-28 | 59.40 | $23.63 | 27800 |
| 2023-11-27 | 56.18 | $23.38 | 22623 |
| 2023-11-24 | 57.39 | $23.45 | 4043 |
| 2023-11-22 | 58.59 | $23.52 | 47501 |
| 2023-11-21 | 58.75 | $23.53 | 46300 |
| 2023-11-20 | 61.75 | $23.71 | 54500 |
| 2023-11-17 | 58.39 | $23.41 | 30100 |
| 2023-11-16 | 57.56 | $23.34 | 16700 |
| 2023-11-15 | 60.16 | $23.50 | 98847 |
| 2023-11-14 | 58.84 | $23.38 | 50632 |
| 2023-11-13 | 52.75 | $22.89 | 23635 |
| 2023-11-10 | 52.34 | $22.86 | 32929 |
| 2023-11-09 | 49.72 | $22.67 | 27800 |
| 2023-11-08 | 52.31 | $22.85 | 51222 |
| 2023-11-07 | 55.52 | $23.06 | 72900 |
| 2023-11-06 | 55.83 | $23.08 | 15220 |
| 2023-11-03 | 54.25 | $22.95 | 55001 |
| 2023-11-02 | 48.32 | $22.51 | 174400 |
| 2023-11-01 | 43.24 | $22.19 | 27522 |
| 2023-10-31 | 38.96 | $21.95 | 35100 |
| 2023-10-30 | 41.57 | $22.16 | 76200 |
| 2023-10-27 | 36.37 | $21.89 | 146931 |
| 2023-10-26 | 35.77 | $21.86 | 25200 |
| 2023-10-25 | 38.55 | $22.10 | 17100 |
| 2023-10-24 | 42.03 | $22.37 | 50000 |
| 2023-10-23 | 37.02 | $22.12 | 31209 |
| 2023-10-20 | 37.77 | $22.18 | 17800 |
| 2023-10-19 | 40.89 | $22.42 | 21608 |
| 2023-10-18 | 42.56 | $22.54 | 89646 |
| 2023-10-17 | 46.96 | $22.83 | 29522 |
| 2023-10-16 | 47.61 | $22.87 | 21400 |
| 2023-10-13 | 44.53 | $22.70 | 14003 |
| 2023-10-12 | 44.82 | $22.72 | 20400 |
| 2023-10-11 | 48.48 | $22.96 | 15400 |
| 2023-10-10 | 46.76 | $22.86 | 15735 |
| 2023-10-09 | 41.37 | $22.57 | 9700 |
| 2023-10-06 | 41.93 | $22.61 | 26600 |
| 2023-10-05 | 36.45 | $22.34 | 24112 |
| 2023-10-04 | 34.05 | $22.23 | 24622 |
| 2023-10-03 | 34.50 | $22.27 | 19800 |
| 2023-10-02 | 37.70 | $22.54 | 28600 |
| 2023-09-29 | 39.11 | $22.65 | 19700 |
| 2023-09-28 | 38.32 | $22.61 | 27109 |
| 2023-09-27 | 38.12 | $22.60 | 33025 |
| 2023-09-26 | 37.57 | $22.57 | 13000 |
| 2023-09-25 | 41.31 | $22.89 | 25206 |
| 2023-09-22 | 42.57 | $22.99 | 46735 |
| 2023-09-21 | 37.31 | $22.70 | 21300 |
| 2023-09-20 | 42.55 | $23.11 | 14905 |
| 2023-09-19 | 43.98 | $23.21 | 8700 |
| 2023-09-18 | 50.42 | $23.61 | 12803 |
| 2023-09-15 | 50.60 | $23.62 | 13400 |
| 2023-09-14 | 52.15 | $23.71 | 11449 |
| 2023-09-13 | 48.83 | $23.51 | 7800 |
| 2023-09-12 | 48.83 | $23.51 | 11000 |
| 2023-09-11 | 50.09 | $23.59 | 6624 |
| 2023-09-08 | 45.23 | $23.30 | 54034 |
| 2023-09-07 | 45.06 | $23.29 | 16214 |
| 2023-09-06 | 48.44 | $23.52 | 6900 |
| 2023-09-05 | 50.64 | $23.66 | 10300 |
| 2023-09-01 | 51.11 | $23.69 | 8820 |
| 2023-08-31 | 47.71 | $23.47 | 20739 |
| 2023-08-30 | 50.92 | $23.68 | 71012 |
| 2023-08-29 | 51.39 | $23.71 | 9838 |
| 2023-08-28 | 47.07 | $23.43 | 18700 |
| 2023-08-25 | 43.49 | $23.22 | 30500 |
| 2023-08-24 | 43.14 | $23.20 | 6400 |
| 2023-08-23 | 43.91 | $23.26 | 173135 |
| 2023-08-22 | 37.76 | $22.91 | 53607 |
| 2023-08-21 | 38.33 | $22.96 | 17600 |
| 2023-08-18 | 36.50 | $22.86 | 10800 |
| 2023-08-17 | 38.11 | $23.01 | 19435 |
| 2023-08-16 | 36.52 | $22.92 | 19121 |
| 2023-08-15 | 38.73 | $23.13 | 17220 |
| 2023-08-14 | 40.97 | $23.33 | 76600 |
| 2023-08-11 | 42.61 | $23.47 | 17009 |
| 2023-08-10 | 45.98 | $23.74 | 7141 |
| 2023-08-09 | 46.37 | $23.77 | 13633 |
| 2023-08-08 | 45.20 | $23.69 | 14047 |
| 2023-08-07 | 49.01 | $23.99 | 32600 |
| 2023-08-04 | 48.60 | $23.96 | 16100 |
| 2023-08-03 | 49.23 | $24.01 | 58211 |
| 2023-08-02 | 48.60 | $23.96 | 33200 |
| 2023-08-01 | 55.56 | $24.49 | 7726 |
| 2023-07-31 | 60.71 | $24.82 | 6000 |
| 2023-07-28 | 60.87 | $24.83 | 31300 |
| 2023-07-27 | 54.52 | $24.28 | 19500 |
| 2023-07-26 | 58.81 | $24.54 | 8600 |
| 2023-07-25 | 58.33 | $24.50 | 20941 |
| 2023-07-24 | 55.37 | $24.26 | 5702 |
| 2023-07-21 | 52.71 | $24.06 | 2524 |
| 2023-07-20 | 53.62 | $24.12 | 17832 |
| 2023-07-19 | 56.72 | $24.32 | 12100 |
| 2023-07-18 | 58.16 | $24.41 | 18200 |
| 2023-07-17 | 59.43 | $24.49 | 30343 |
| 2023-07-14 | 59.33 | $24.48 | 21310 |
| 2023-07-13 | 60.37 | $24.55 | 5925 |
| 2023-07-12 | 57.42 | $24.26 | 25900 |
| 2023-07-11 | 52.03 | $23.80 | 43729 |
| 2023-07-10 | 48.53 | $23.54 | 9700 |
| 2023-07-07 | 48.53 | $23.54 | 13935 |
| 2023-07-06 | 46.22 | $23.37 | 38000 |
| 2023-07-05 | 53.01 | $23.88 | 47208 |
| 2023-07-03 | 54.20 | $23.96 | 4426 |
| 2023-06-30 | 51.35 | $23.74 | 41200 |
| 2023-06-29 | 48.59 | $23.54 | 56900 |
| 2023-06-28 | 50.21 | $23.66 | 49301 |
| 2023-06-27 | 51.58 | $23.76 | 34100 |
| 2023-06-26 | 48.94 | $23.56 | 71247 |
| 2023-06-23 | 47.45 | $23.45 | 32730 |
| 2023-06-22 | 52.34 | $23.82 | 17100 |
| 2023-06-21 | 53.19 | $23.88 | 20103 |
| 2023-06-20 | 57.93 | $24.20 | 23600 |
| 2023-06-16 | 65.56 | $24.64 | 13200 |
| 2023-06-15 | 66.70 | $24.70 | 14449 |
| 2023-06-14 | 64.03 | $24.43 | 19400 |
| 2023-06-13 | 62.44 | $24.28 | 24413 |
| 2023-06-12 | 59.62 | $24.03 | 17600 |
| 2023-06-09 | 58.55 | $23.94 | 17200 |
| 2023-06-08 | 57.24 | $23.83 | 10100 |
| 2023-06-07 | 55.03 | $23.65 | 11109 |
| 2023-06-06 | 56.89 | $23.77 | 24240 |
| 2023-06-05 | 54.58 | $23.58 | 6621 |
| 2023-06-02 | 55.93 | $23.67 | 14542 |
| 2023-06-01 | 50.35 | $23.24 | 15900 |
| 2023-05-31 | 44.96 | $22.89 | 22400 |
| 2023-05-30 | 47.48 | $23.07 | 115000 |
| 2023-05-26 | 51.10 | $23.31 | 26200 |
| 2023-05-25 | 44.00 | $22.89 | 14720 |
| 2023-05-24 | 43.44 | $22.86 | 21143 |
| 2023-05-23 | 45.60 | $23.01 | 20203 |
| 2023-05-22 | 50.88 | $23.34 | 9000 |
| 2023-05-19 | 48.29 | $23.19 | 8219 |
| 2023-05-18 | 47.05 | $23.12 | 22119 |
| 2023-05-17 | 47.83 | $23.17 | 53449 |
| 2023-05-16 | 47.00 | $23.12 | 9000 |
| 2023-05-15 | 49.23 | $23.27 | 6137 |
| 2023-05-12 | 42.68 | $22.89 | 10412 |
| 2023-05-11 | 45.78 | $23.10 | 27535 |
| 2023-05-10 | 49.53 | $23.33 | 16400 |
| 2023-05-09 | 49.36 | $23.32 | 13600 |
| 2023-05-08 | 52.39 | $23.50 | 28907 |
| 2023-05-05 | 52.39 | $23.50 | 23200 |
| 2023-05-04 | 48.07 | $23.23 | 17000 |
| 2023-05-03 | 46.53 | $23.14 | 13449 |
| 2023-05-02 | 46.19 | $23.12 | 12900 |
| 2023-05-01 | 48.82 | $23.30 | 16200 |
| 2023-04-28 | 50.17 | $23.39 | 16923 |
| 2023-04-27 | 47.40 | $23.21 | 15704 |
| 2023-04-26 | 42.13 | $22.90 | 13300 |
| 2023-04-25 | 39.14 | $22.74 | 6700 |
| 2023-04-24 | 45.25 | $23.18 | 8900 |
| 2023-04-21 | 46.18 | $23.24 | 4600 |
| 2023-04-20 | 49.76 | $23.46 | 25300 |
| 2023-04-19 | 50.60 | $23.51 | 11300 |
| 2023-04-18 | 55.05 | $23.76 | 11600 |
| 2023-04-17 | 55.23 | $23.77 | 6600 |
| 2023-04-14 | 54.36 | $23.71 | 30600 |
| 2023-04-13 | 57.56 | $23.89 | 12029 |
| 2023-04-12 | 53.20 | $23.59 | 10214 |
| 2023-04-11 | 56.12 | $23.75 | 12447 |
| 2023-04-10 | 54.33 | $23.63 | 18040 |
| 2023-04-06 | 52.66 | $23.52 | 7235 |
| 2023-04-05 | 52.36 | $23.50 | 4239 |
| 2023-04-04 | 54.50 | $23.63 | 13649 |
| 2023-04-03 | 55.84 | $23.71 | 17600 |
| 2023-03-31 | 54.79 | $23.63 | 16638 |
| 2023-03-30 | 55.42 | $23.67 | 77512 |
| 2023-03-29 | 52.16 | $23.42 | 10200 |
| 2023-03-28 | 51.62 | $23.38 | 21300 |
| 2023-03-27 | 48.75 | $23.17 | 12143 |
| 2023-03-24 | 49.82 | $23.25 | 26300 |
| 2023-03-23 | 50.74 | $23.32 | 7200 |
| 2023-03-22 | 46.42 | $23.00 | 12121 |
| 2023-03-21 | 44.83 | $22.89 | 23200 |
| 2023-03-20 | 43.09 | $22.77 | 8320 |
| 2023-03-17 | 41.48 | $22.66 | 75400 |
| 2023-03-16 | 42.41 | $22.75 | 13201 |
| 2023-03-15 | 37.84 | $22.44 | 28700 |
| 2023-03-14 | 42.50 | $22.89 | 38000 |
| 2023-03-13 | 42.50 | $22.89 | 21805 |
| 2023-03-10 | 40.89 | $22.78 | 30400 |
| 2023-03-09 | 41.90 | $22.88 | 27300 |
| 2023-03-08 | 46.47 | $23.30 | 20000 |
| 2023-03-07 | 45.40 | $23.22 | 12616 |
| 2023-03-06 | 50.07 | $23.61 | 570200 |
| 2023-03-03 | 51.62 | $23.73 | 13519 |
| 2023-03-02 | 49.64 | $23.57 | 87300 |
| 2023-03-01 | 48.13 | $23.45 | 16234 |
| 2023-02-28 | 41.14 | $22.95 | 16619 |
| 2023-02-27 | 43.13 | $23.13 | 20200 |
| 2023-02-24 | 41.49 | $23.02 | 23848 |
| 2023-02-23 | 47.67 | $23.54 | 54910 |
| 2023-02-22 | 44.65 | $23.34 | 14300 |
| 2023-02-21 | 46.43 | $23.48 | 8915 |
| 2023-02-17 | 48.53 | $23.64 | 7800 |
| 2023-02-16 | 51.57 | $23.86 | 16842 |
| 2023-02-15 | 50.77 | $23.80 | 92200 |
| 2023-02-14 | 54.17 | $24.04 | 29527 |
| 2023-02-13 | 54.31 | $24.05 | 11528 |
| 2023-02-10 | 52.01 | $23.86 | 9904 |
| 2023-02-09 | 54.19 | $24.02 | 25200 |
| 2023-02-08 | 52.78 | $23.90 | 68400 |
| 2023-02-07 | 52.91 | $23.91 | 32000 |
| 2023-02-06 | 51.67 | $23.80 | 32429 |
| 2023-02-03 | 56.26 | $24.16 | 13625 |
| 2023-02-02 | 62.41 | $24.58 | 26800 |
| 2023-02-01 | 63.67 | $24.66 | 14900 |
| 2023-01-31 | 60.76 | $24.35 | 9600 |
| 2023-01-30 | 62.13 | $24.44 | 45400 |
| 2023-01-27 | 69.79 | $24.90 | 5200 |
| 2023-01-26 | 71.61 | $25.00 | 19000 |
| 2023-01-25 | 70.21 | $24.81 | 14917 |
| 2023-01-24 | 70.06 | $24.79 | 14745 |
| 2023-01-23 | 70.23 | $24.80 | 18900 |
| 2023-01-20 | 68.53 | $24.56 | 23923 |
| 2023-01-19 | 65.99 | $24.23 | 37200 |
| 2023-01-18 | 63.99 | $23.99 | 18900 |
| 2023-01-17 | 65.99 | $24.12 | 16700 |
| 2023-01-13 | 66.60 | $24.16 | 35500 |
| 2023-01-12 | 65.62 | $24.03 | 213300 |
| 2023-01-11 | 64.86 | $23.93 | 138516 |
| 2023-01-10 | 63.89 | $23.80 | 41103 |
| 2023-01-09 | 62.59 | $23.63 | 61700 |
| 2023-01-06 | 60.87 | $23.41 | 21033 |
| 2023-01-05 | 56.27 | $22.88 | 8400 |
| 2023-01-04 | 57.60 | $22.99 | 26711 |
| 2023-01-03 | 52.43 | $22.46 | 24400 |
| 2022-12-30 | 49.91 | $22.23 | 25000 |
| 2022-12-29 | 54.05 | $22.58 | 26907 |
| 2022-12-28 | 50.00 | $22.22 | 76500 |
| 2022-12-27 | 54.99 | $22.61 | 83300 |
| 2022-12-23 | 51.32 | $22.30 | 15404 |
| 2022-12-22 | 50.70 | $22.25 | 38800 |
| 2022-12-21 | 53.13 | $22.44 | 190014 |
| 2022-12-20 | 50.15 | $22.19 | 66319 |
| 2022-12-19 | 53.65 | $22.46 | 7400 |
| 2022-12-16 | 53.78 | $22.47 | 90900 |
| 2022-12-15 | 53.34 | $22.43 | 14600 |
| 2022-12-14 | 60.54 | $22.96 | 14748 |
| 2022-12-13 | 59.86 | $22.89 | 10203 |
| 2022-12-12 | 58.80 | $22.78 | 7301 |
| 2022-12-09 | 59.76 | $22.85 | 13100 |
| 2022-12-08 | 59.76 | $22.85 | 44400 |
| 2022-12-07 | 58.36 | $22.69 | 31600 |
| 2022-12-06 | 60.09 | $22.83 | 14713 |
| 2022-12-05 | 61.08 | $22.91 | 8605 |
| 2022-12-02 | 63.93 | $23.14 | 7807 |
| 2022-12-01 | 63.86 | $23.13 | 18726 |
| 2022-11-30 | 64.10 | $23.15 | 35200 |
| 2022-11-29 | 59.24 | $22.47 | 18100 |
| 2022-11-28 | 55.45 | $22.02 | 15918 |
| 2022-11-25 | 56.68 | $22.13 | 6500 |
| 2022-11-23 | 57.89 | $22.24 | 18737 |
| 2022-11-22 | 56.52 | $22.07 | 21613 |
| 2022-11-21 | 55.64 | $21.96 | 32200 |
| 2022-11-18 | 58.30 | $22.22 | 13400 |
| 2022-11-17 | 60.20 | $22.40 | 23715 |
| 2022-11-16 | 60.93 | $22.47 | 11400 |
| 2022-11-15 | 63.88 | $22.75 | 49346 |
| 2022-11-14 | 61.20 | $22.33 | 20900 |
| 2022-11-11 | 62.25 | $22.43 | 18818 |
| 2022-11-10 | 58.33 | $21.85 | 13119 |
| 2022-11-09 | 51.40 | $21.01 | 11839 |
| 2022-11-08 | 54.69 | $21.33 | 30700 |
| 2022-11-07 | 52.43 | $21.08 | 16032 |
| 2022-11-04 | 51.97 | $21.03 | 28647 |
| 2022-11-03 | 42.56 | $20.13 | 78045 |
| 2022-11-02 | 41.60 | $20.05 | 31400 |
| 2022-11-01 | 42.88 | $20.20 | 30119 |
| 2022-10-31 | 38.03 | $19.80 | 63500 |
| 2022-10-28 | 39.30 | $19.96 | 16601 |
| 2022-10-27 | 40.59 | $20.12 | 6400 |
| 2022-10-26 | 42.48 | $20.35 | 45900 |
| 2022-10-25 | 38.82 | $20.04 | 723909 |
| 2022-10-24 | 36.47 | $19.85 | 63830 |
| 2022-10-21 | 41.96 | $20.53 | 5200 |
| 2022-10-20 | 38.46 | $20.26 | 96400 |
| 2022-10-19 | 36.30 | $20.10 | 34009 |
| 2022-10-18 | 39.16 | $20.45 | 152000 |
| 2022-10-17 | 39.75 | $20.52 | 59600 |
| 2022-10-14 | 32.84 | $20.02 | 47231 |
| 2022-10-13 | 35.22 | $20.33 | 20100 |
| 2022-10-12 | 33.75 | $20.23 | 111724 |
| 2022-10-11 | 33.89 | $20.25 | 14800 |
| 2022-10-10 | 35.97 | $20.53 | 21601 |
| 2022-10-07 | 38.27 | $20.82 | 27149 |
| 2022-10-06 | 42.07 | $21.25 | 14400 |
| 2022-10-05 | 42.73 | $21.32 | 10700 |
| 2022-10-04 | 42.48 | $21.30 | 44837 |
| 2022-10-03 | 33.65 | $20.64 | 110019 |
| 2022-09-30 | 27.56 | $20.26 | 21643 |
| 2022-09-29 | 27.69 | $20.28 | 25833 |
| 2022-09-28 | 30.64 | $20.72 | 13623 |
| 2022-09-27 | 28.16 | $20.57 | 21745 |
| 2022-09-26 | 27.83 | $20.55 | 17405 |
| 2022-09-23 | 29.76 | $20.85 | 33900 |
| 2022-09-22 | 33.51 | $21.36 | 162816 |
| 2022-09-21 | 34.65 | $21.50 | 11019 |
| 2022-09-20 | 37.14 | $21.79 | 5318 |
| 2022-09-19 | 39.35 | $22.03 | 20300 |
| 2022-09-16 | 39.21 | $22.02 | 9100 |
| 2022-09-15 | 40.96 | $22.21 | 17442 |
| 2022-09-14 | 43.39 | $22.46 | 18229 |
| 2022-09-13 | 41.55 | $22.32 | 15300 |
| 2022-09-12 | 48.37 | $22.96 | 20500 |
| 2022-09-09 | 44.73 | $22.69 | 17435 |
| 2022-09-08 | 39.48 | $22.34 | 9231 |
| 2022-09-07 | 41.29 | $22.51 | 13010 |
| 2022-09-06 | 37.44 | $22.27 | 25100 |
| 2022-09-02 | 39.38 | $22.46 | 20203 |
| 2022-09-01 | 42.11 | $22.71 | 12300 |
| 2022-08-31 | 44.46 | $22.91 | 2800 |
| 2022-08-30 | 42.32 | $22.77 | 125600 |
| 2022-08-29 | 45.91 | $23.07 | 1.2M |
| 2022-08-26 | 47.70 | $23.21 | 31912 |
| 2022-08-25 | 52.58 | $23.56 | 13139 |
| 2022-08-24 | 46.99 | $23.18 | 19900 |
| 2022-08-23 | 46.99 | $23.18 | 19600 |
| 2022-08-22 | 45.15 | $23.06 | 15200 |
| 2022-08-19 | 47.64 | $23.25 | 9400 |
| 2022-08-18 | 50.87 | $23.48 | 5900 |
| 2022-08-17 | 53.57 | $23.66 | 42404 |
| 2022-08-16 | 54.95 | $23.75 | 19400 |
| 2022-08-15 | 54.20 | $23.69 | 24838 |
| 2022-08-12 | 56.13 | $23.82 | 7815 |
| 2022-08-11 | 53.09 | $23.57 | 41244 |
| 2022-08-10 | 51.82 | $23.47 | 13800 |
| 2022-08-09 | 48.37 | $23.21 | 7922 |
| 2022-08-08 | 49.01 | $23.26 | 3242 |
| 2022-08-05 | 48.49 | $23.22 | 1900 |
| 2022-08-04 | 47.34 | $23.13 | 16800 |
| 2022-08-03 | 45.55 | $22.99 | 19600 |
| 2022-08-02 | 44.40 | $22.90 | 9700 |
| 2022-08-01 | 46.48 | $23.10 | 4648 |
| 2022-07-29 | 48.31 | $23.27 | 54203 |
| 2022-07-28 | 48.95 | $23.33 | 16110 |
| 2022-07-27 | 48.52 | $23.29 | 4827 |
| 2022-07-26 | 43.35 | $22.84 | 7500 |
| 2022-07-25 | 45.07 | $23.02 | 9110 |
| 2022-07-22 | 44.02 | $22.93 | 3843 |
| 2022-07-21 | 46.17 | $23.16 | 23438 |
| 2022-07-20 | 43.43 | $22.92 | 5600 |
| 2022-07-19 | 44.23 | $23.01 | 16116 |
| 2022-07-18 | 39.64 | $22.62 | 10726 |
| 2022-07-15 | 37.64 | $22.46 | 3500 |
| 2022-07-14 | 35.48 | $22.29 | 15003 |
| 2022-07-13 | 37.13 | $22.52 | 4700 |
| 2022-07-12 | 37.79 | $22.61 | 33200 |
| 2022-07-11 | 38.65 | $22.73 | 9015 |
| 2022-07-08 | 42.82 | $23.27 | 8800 |
| 2022-07-07 | 42.38 | $23.23 | 7831 |
| 2022-07-06 | 36.75 | $22.74 | 4800 |
| 2022-07-05 | 37.38 | $22.83 | 21423 |
| 2022-07-01 | 39.26 | $23.09 | 13000 |
| 2022-06-30 | 41.22 | $23.35 | 60600 |
| 2022-06-29 | 41.37 | $23.37 | 14000 |
| 2022-06-28 | 42.40 | $23.51 | 11909 |
| 2022-06-27 | 43.13 | $23.61 | 7714 |
| 2022-06-24 | 41.70 | $23.46 | 8400 |
| 2022-06-23 | 36.98 | $22.99 | 19200 |
| 2022-06-22 | 37.47 | $23.07 | 12728 |
| 2022-06-21 | 41.09 | $23.63 | 3800 |
| 2022-06-17 | 38.68 | $23.39 | 1900 |
| 2022-06-16 | 38.38 | $23.36 | 9300 |
| 2022-06-15 | 43.89 | $24.17 | 2200 |
| 2022-06-14 | 40.90 | $23.87 | 34813 |
| 2022-06-13 | 38.41 | $23.63 | 6601 |
| 2022-06-10 | 44.50 | $24.45 | 10200 |
| 2022-06-09 | 46.65 | $24.70 | 1500 |
| 2022-06-08 | 51.87 | $25.25 | 3900 |
| 2022-06-07 | 52.47 | $25.31 | 4240 |
| 2022-06-06 | 51.85 | $25.24 | 7013 |
| 2022-06-03 | 51.06 | $25.15 | 5800 |
| 2022-06-02 | 54.95 | $25.56 | 3618 |
| 2022-06-01 | 52.16 | $25.23 | 7028 |
| 2022-05-31 | 53.21 | $25.34 | 11200 |
| 2022-05-27 | 50.29 | $25.00 | 5600 |
| 2022-05-26 | 48.59 | $24.81 | 46600 |
| 2022-05-25 | 45.81 | $24.51 | 5420 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.53
2026-07-17
Close Price
$38.80
Vol: 63700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.53 | $38.80 | 63700 |
| 2026-07-16 | -98.43 | $39.49 | 17347 |
| 2026-07-15 | -85.71 | $40.45 | 28000 |
| 2026-07-14 | -81.14 | $40.70 | 17802 |
| 2026-07-13 | -96.15 | $39.88 | 36400 |
| 2026-07-10 | -75.05 | $41.52 | 15034 |
| 2026-07-09 | -69.08 | $41.69 | 18241 |
| 2026-07-08 | -76.72 | $41.11 | 40400 |
| 2026-07-07 | -84.16 | $40.72 | 23339 |
| 2026-07-06 | -54.69 | $42.10 | 34133 |
| 2026-07-02 | -74.73 | $40.99 | 290103 |
| 2026-07-01 | -63.90 | $41.59 | 102218 |
| 2026-06-30 | -42.60 | $42.77 | 37118 |
| 2026-06-29 | -55.05 | $42.08 | 61511 |
| 2026-06-26 | -61.01 | $41.75 | 77700 |
| 2026-06-25 | -46.57 | $42.55 | 34037 |
| 2026-06-24 | -56.14 | $42.02 | 162800 |
| 2026-06-23 | -61.01 | $41.75 | 145000 |
| 2026-06-22 | -3.43 | $44.94 | 28339 |
| 2026-06-18 | -3.37 | $44.46 | 23300 |
| 2026-06-17 | -29.59 | $42.85 | 31000 |
| 2026-06-16 | -29.41 | $42.67 | 13600 |
| 2026-06-15 | -10.44 | $43.67 | 16634 |
| 2026-06-12 | -36.62 | $42.29 | 11900 |
| 2026-06-11 | -36.81 | $42.28 | 21510 |
| 2026-06-10 | -77.23 | $40.15 | 25600 |
| 2026-06-09 | -65.84 | $40.75 | 21001 |
| 2026-06-08 | -65.65 | $40.76 | 23047 |
| 2026-06-05 | -84.25 | $39.78 | 30422 |
| 2026-06-04 | -23.91 | $42.96 | 12000 |
| 2026-06-03 | -11.39 | $43.62 | 25130 |
| 2026-06-02 | -1.52 | $44.14 | 22347 |
| 2026-06-01 | -4.36 | $43.99 | 57600 |
| 2026-05-29 | -8.76 | $43.01 | 21000 |
| 2026-05-28 | -3.70 | $43.22 | 30100 |
| 2026-05-27 | -7.30 | $42.89 | 33422 |
| 2026-05-26 | 0.00 | $43.17 | 76500 |
| 2026-05-22 | -34.12 | $40.90 | 22616 |
| 2026-05-21 | -37.20 | $40.77 | 13400 |
| 2026-05-20 | -43.27 | $40.22 | 24700 |
| 2026-05-19 | -58.16 | $39.49 | 32306 |
| 2026-05-18 | -47.96 | $39.99 | 77200 |
| 2026-05-15 | -43.67 | $40.20 | 23110 |
| 2026-05-14 | -13.67 | $41.67 | 37625 |
| 2026-05-13 | -8.85 | $41.90 | 43638 |
| 2026-05-12 | -31.18 | $40.75 | 17911 |
| 2026-05-11 | -1.90 | $42.24 | 19100 |
| 2026-05-08 | -0.85 | $41.98 | 21034 |
| 2026-05-07 | -10.50 | $40.98 | 55500 |
| 2026-05-06 | -0.52 | $41.46 | 47800 |
| 2026-05-05 | -3.48 | $40.42 | 31100 |
| 2026-05-04 | -8.96 | $39.35 | 31000 |
| 2026-05-01 | -6.28 | $39.33 | 26842 |
| 2026-04-30 | 0.00 | $39.32 | 21200 |
| 2026-04-29 | -9.45 | $38.26 | 23625 |
| 2026-04-28 | -7.95 | $38.31 | 12911 |
| 2026-04-27 | -1.42 | $38.70 | 11523 |
| 2026-04-24 | -0.95 | $38.71 | 15600 |
| 2026-04-23 | -15.25 | $37.74 | 42632 |
| 2026-04-22 | -3.37 | $38.48 | 24140 |
| 2026-04-21 | -16.37 | $37.67 | 25100 |
| 2026-04-20 | -9.79 | $38.08 | 18028 |
| 2026-04-17 | -6.74 | $38.27 | 34000 |
| 2026-04-16 | -1.51 | $37.68 | 32815 |
| 2026-04-15 | -3.77 | $37.31 | 22933 |
| 2026-04-14 | 0.00 | $37.50 | 22000 |
| 2026-04-13 | -3.66 | $36.67 | 24119 |
| 2026-04-10 | -7.39 | $36.22 | 26731 |
| 2026-04-09 | -6.20 | $36.09 | 13100 |
| 2026-04-08 | -6.46 | $36.08 | 19217 |
| 2026-04-07 | -46.04 | $34.23 | 44047 |
| 2026-04-06 | -52.44 | $34.02 | 26116 |
| 2026-04-02 | -60.98 | $33.74 | 16220 |
| 2026-04-01 | -50.91 | $34.07 | 46919 |
| 2026-03-31 | -59.45 | $33.79 | 70245 |
| 2026-03-30 | -98.17 | $32.52 | 21200 |
| 2026-03-27 | -100.00 | $32.91 | 20300 |
| 2026-03-26 | -100.00 | $33.00 | 28700 |
| 2026-03-25 | -77.88 | $34.12 | 13020 |
| 2026-03-24 | -87.61 | $33.72 | 14130 |
| 2026-03-23 | -74.54 | $34.29 | 58647 |
| 2026-03-20 | -100.00 | $33.18 | 12900 |
| 2026-03-19 | -80.62 | $34.42 | 28800 |
| 2026-03-18 | -83.46 | $34.31 | 11400 |
| 2026-03-17 | -64.34 | $35.05 | 12500 |
| 2026-03-16 | -71.32 | $34.78 | 25706 |
| 2026-03-13 | -93.80 | $33.91 | 29223 |
| 2026-03-12 | -89.92 | $34.06 | 29926 |
| 2026-03-11 | -65.37 | $35.01 | 16300 |
| 2026-03-10 | -64.60 | $35.04 | 31529 |
| 2026-03-09 | -70.28 | $34.82 | 24233 |
| 2026-03-06 | -90.86 | $34.16 | 35731 |
| 2026-03-05 | -85.83 | $34.39 | 44100 |
| 2026-03-04 | -64.03 | $35.19 | 49911 |
| 2026-03-03 | -75.48 | $34.77 | 36900 |
| 2026-03-02 | -29.28 | $36.60 | 31241 |
| 2026-02-27 | -13.40 | $37.11 | 33400 |
| 2026-02-26 | -12.77 | $37.13 | 32200 |
| 2026-02-25 | -1.25 | $37.50 | 39100 |
| 2026-02-24 | -8.13 | $36.93 | 39800 |
| 2026-02-23 | -17.20 | $36.40 | 104404 |
| 2026-02-20 | -3.08 | $36.75 | 26111 |
| 2026-02-19 | -26.18 | $35.95 | 36525 |
| 2026-02-18 | -19.52 | $36.07 | 104100 |
| 2026-02-17 | -22.84 | $35.90 | 23317 |
| 2026-02-13 | -14.53 | $36.14 | 28232 |
| 2026-02-12 | -26.99 | $35.78 | 19635 |
| 2026-02-11 | -1.47 | $36.35 | 19300 |
| 2026-02-10 | -11.39 | $35.77 | 17534 |
| 2026-02-09 | -16.03 | $35.66 | 18336 |
| 2026-02-06 | -19.16 | $35.49 | 19300 |
| 2026-02-05 | -58.89 | $34.35 | 174342 |
| 2026-02-04 | -42.51 | $34.82 | 85043 |
| 2026-02-03 | -27.18 | $35.26 | 20500 |
| 2026-02-02 | -33.10 | $35.09 | 30030 |
| 2026-01-30 | -35.44 | $34.92 | 63315 |
| 2026-01-29 | -7.92 | $35.74 | 23600 |
| 2026-01-28 | -0.26 | $36.02 | 26100 |
| 2026-01-27 | -2.63 | $35.45 | 26546 |
| 2026-01-26 | -5.54 | $34.85 | 21100 |
| 2026-01-23 | -1.07 | $34.78 | 17400 |
| 2026-01-22 | -11.95 | $34.36 | 35135 |
| 2026-01-21 | -4.25 | $34.26 | 27600 |
| 2026-01-20 | -19.93 | $33.79 | 30500 |
| 2026-01-16 | -11.76 | $34.01 | 29834 |
| 2026-01-15 | -6.88 | $34.13 | 18748 |
| 2026-01-14 | -7.78 | $33.96 | 15447 |
| 2026-01-13 | -10.18 | $33.88 | 19900 |
| 2026-01-12 | -0.60 | $34.20 | 19139 |
| 2026-01-09 | -5.65 | $33.72 | 17931 |
| 2026-01-08 | -10.30 | $33.58 | 23600 |
| 2026-01-07 | -11.30 | $33.55 | 20700 |
| 2026-01-06 | -1.99 | $33.83 | 21500 |
| 2026-01-05 | -16.72 | $33.32 | 30714 |
| 2026-01-02 | -25.94 | $33.05 | 17119 |
| 2025-12-31 | -53.24 | $32.25 | 92049 |
| 2025-12-30 | -46.42 | $32.45 | 28200 |
| 2025-12-29 | -52.90 | $32.26 | 20700 |
| 2025-12-26 | -4.11 | $32.28 | 10300 |
| 2025-12-24 | -17.81 | $32.08 | 16500 |
| 2025-12-23 | -23.33 | $31.99 | 66800 |
| 2025-12-22 | -30.82 | $31.85 | 44900 |
| 2025-12-19 | -31.68 | $31.70 | 33140 |
| 2025-12-18 | -50.99 | $31.31 | 36800 |
| 2025-12-17 | -71.29 | $30.90 | 22100 |
| 2025-12-16 | -60.89 | $31.11 | 21827 |
| 2025-12-15 | -45.05 | $31.43 | 27000 |
| 2025-12-12 | -46.04 | $31.41 | 27330 |
| 2025-12-11 | -23.30 | $31.90 | 18820 |
| 2025-12-10 | -16.50 | $32.04 | 21727 |
| 2025-12-09 | -32.52 | $31.71 | 36200 |
| 2025-12-08 | -34.47 | $31.67 | 23200 |
| 2025-12-05 | -30.58 | $31.75 | 30200 |
| 2025-12-04 | -43.69 | $31.48 | 13749 |
| 2025-12-03 | -42.23 | $31.51 | 16206 |
| 2025-12-02 | -39.32 | $31.57 | 17318 |
| 2025-12-01 | -42.23 | $31.51 | 27500 |
| 2025-11-28 | -42.72 | $31.50 | 8200 |
| 2025-11-26 | -50.00 | $31.35 | 25200 |
| 2025-11-25 | -65.14 | $31.08 | 27123 |
| 2025-11-24 | -66.51 | $31.05 | 21100 |
| 2025-11-21 | -79.82 | $30.76 | 23600 |
| 2025-11-20 | -100.00 | $30.71 | 13000 |
| 2025-11-19 | -87.41 | $31.25 | 25841 |
| 2025-11-18 | -85.14 | $31.24 | 24400 |
| 2025-11-17 | -68.24 | $31.49 | 28400 |
| 2025-11-14 | -43.24 | $31.86 | 24500 |
| 2025-11-13 | -38.82 | $31.91 | 24700 |
| 2025-11-12 | -15.13 | $32.27 | 15100 |
| 2025-11-11 | -16.46 | $32.24 | 18600 |
| 2025-11-10 | -10.86 | $32.26 | 17948 |
| 2025-11-07 | -42.08 | $31.57 | 16000 |
| 2025-11-06 | -28.85 | $31.75 | 15700 |
| 2025-11-05 | -19.62 | $31.99 | 16849 |
| 2025-11-04 | -31.15 | $31.69 | 18900 |
| 2025-11-03 | -8.85 | $32.27 | 14109 |
| 2025-10-31 | -19.62 | $31.99 | 15900 |
| 2025-10-30 | -19.23 | $32.00 | 21600 |
| 2025-10-29 | -11.15 | $32.21 | 22800 |
| 2025-10-28 | -4.52 | $32.01 | 27148 |
| 2025-10-27 | -0.46 | $32.07 | 42300 |
| 2025-10-24 | -4.15 | $31.75 | 13700 |
| 2025-10-23 | -6.25 | $31.55 | 14296 |
| 2025-10-22 | -27.84 | $31.17 | 15244 |
| 2025-10-21 | -24.43 | $31.23 | 23731 |
| 2025-10-20 | -2.27 | $31.62 | 20204 |
| 2025-10-17 | -20.75 | $31.16 | 15300 |
| 2025-10-16 | -15.72 | $31.24 | 24147 |
| 2025-10-15 | -22.15 | $31.06 | 15704 |
| 2025-10-14 | -58.39 | $30.52 | 10635 |
| 2025-10-13 | -39.60 | $30.80 | 13204 |
| 2025-10-10 | -93.29 | $30.00 | 25619 |
| 2025-10-09 | -19.15 | $31.12 | 19230 |
| 2025-10-08 | -36.49 | $31.29 | 28625 |
| 2025-10-07 | -46.92 | $31.07 | 14126 |
| 2025-10-06 | -34.93 | $31.26 | 12725 |
| 2025-10-03 | -38.82 | $31.07 | 24907 |
| 2025-10-02 | -37.82 | $31.02 | 47700 |
| 2025-10-01 | -38.80 | $30.83 | 17549 |
| 2025-09-30 | -47.95 | $30.54 | 17104 |
| 2025-09-29 | -51.98 | $30.35 | 29400 |
| 2025-09-26 | -59.57 | $30.10 | 41500 |
| 2025-09-25 | -55.93 | $30.22 | 42900 |
| 2025-09-24 | -51.98 | $30.35 | 72500 |
| 2025-09-23 | -45.29 | $30.57 | 22600 |
| 2025-09-22 | -34.95 | $30.91 | 29800 |
| 2025-09-19 | -40.12 | $30.74 | 13914 |
| 2025-09-18 | -36.47 | $30.86 | 20300 |
| 2025-09-17 | -36.47 | $30.86 | 12103 |
| 2025-09-16 | -39.21 | $30.77 | 15100 |
| 2025-09-15 | -45.29 | $30.57 | 20800 |
| 2025-09-12 | -49.85 | $30.42 | 9900 |
| 2025-09-11 | -50.46 | $30.40 | 13517 |
| 2025-09-10 | -11.43 | $30.01 | 9400 |
| 2025-09-09 | -3.60 | $29.84 | 9900 |
| 2025-09-08 | -7.29 | $29.60 | 27300 |
| 2025-09-05 | -26.09 | $29.39 | 25136 |
| 2025-09-04 | -63.04 | $29.05 | 27100 |
| 2025-09-03 | -41.88 | $29.14 | 34900 |
| 2025-09-02 | -42.98 | $29.11 | 19436 |
| 2025-08-29 | -35.07 | $29.16 | 14200 |
| 2025-08-28 | -15.03 | $29.37 | 17735 |
| 2025-08-27 | -17.92 | $29.32 | 14700 |
| 2025-08-26 | -8.67 | $29.48 | 32939 |
| 2025-08-25 | -7.51 | $29.50 | 9500 |
| 2025-08-22 | -5.26 | $29.52 | 15235 |
| 2025-08-21 | -31.17 | $28.96 | 20217 |
| 2025-08-20 | -29.22 | $28.99 | 15700 |
| 2025-08-19 | -27.92 | $29.01 | 33100 |
| 2025-08-18 | -12.99 | $29.24 | 16912 |
| 2025-08-15 | -23.38 | $29.08 | 22643 |
| 2025-08-14 | -28.57 | $29.00 | 68830 |
| 2025-08-13 | -1.95 | $29.41 | 17700 |
| 2025-08-12 | -7.76 | $28.97 | 18045 |
| 2025-08-11 | -21.30 | $28.75 | 13344 |
| 2025-08-08 | -16.67 | $28.80 | 18334 |
| 2025-08-07 | -12.96 | $28.84 | 19832 |
| 2025-08-06 | -37.04 | $28.58 | 14924 |
| 2025-08-05 | -46.30 | $28.48 | 45600 |
| 2025-08-04 | -58.33 | $28.35 | 23301 |
| 2025-08-01 | -76.23 | $28.05 | 17116 |
| 2025-07-31 | -63.93 | $28.20 | 33942 |
| 2025-07-30 | -54.92 | $28.31 | 23219 |
| 2025-07-29 | -36.89 | $28.53 | 23944 |
| 2025-07-28 | -45.90 | $28.42 | 29920 |
| 2025-07-25 | -27.87 | $28.64 | 20000 |
| 2025-07-24 | -18.03 | $28.76 | 26439 |
| 2025-07-23 | 0.00 | $28.98 | 58717 |
| 2025-07-22 | -9.16 | $28.58 | 399400 |
| 2025-07-21 | -6.10 | $28.60 | 40503 |
| 2025-07-18 | -11.56 | $28.36 | 11528 |
| 2025-07-17 | -5.84 | $28.35 | 36100 |
| 2025-07-16 | -4.00 | $28.26 | 31525 |
| 2025-07-15 | -24.49 | $28.17 | 31900 |
| 2025-07-14 | -38.78 | $27.96 | 12200 |
| 2025-07-11 | -38.10 | $27.97 | 25826 |
| 2025-07-10 | -30.61 | $28.08 | 10308 |
| 2025-07-09 | -37.42 | $27.98 | 21600 |
| 2025-07-08 | -35.37 | $28.01 | 25400 |
| 2025-07-07 | -46.26 | $27.85 | 37000 |
| 2025-07-03 | -15.58 | $28.29 | 31000 |
| 2025-07-02 | -24.71 | $28.11 | 22146 |
| 2025-07-01 | -25.87 | $28.01 | 28818 |
| 2025-06-30 | -25.00 | $28.00 | 46800 |
| 2025-06-27 | -25.42 | $27.93 | 19319 |
| 2025-06-26 | -26.27 | $27.91 | 40400 |
| 2025-06-25 | -33.90 | $27.73 | 25000 |
| 2025-06-24 | -37.29 | $27.65 | 20300 |
| 2025-06-23 | -50.42 | $27.34 | 14606 |
| 2025-06-20 | -61.44 | $27.08 | 21715 |
| 2025-06-18 | -53.39 | $27.27 | 17626 |
| 2025-06-17 | -51.69 | $27.31 | 18207 |
| 2025-06-16 | -40.25 | $27.58 | 26100 |
| 2025-06-13 | -42.08 | $27.34 | 18100 |
| 2025-06-12 | -5.56 | $27.70 | 41418 |
| 2025-06-11 | -4.32 | $27.72 | 18200 |
| 2025-06-10 | -4.08 | $27.58 | 16626 |
| 2025-06-09 | -12.14 | $27.40 | 20548 |
| 2025-06-06 | -3.57 | $27.14 | 17809 |
| 2025-06-05 | -6.52 | $27.08 | 51348 |
| 2025-06-04 | -16.13 | $26.83 | 22449 |
| 2025-06-03 | -25.50 | $26.65 | 37733 |
| 2025-06-02 | -32.89 | $26.54 | 14712 |
| 2025-05-30 | -48.99 | $26.30 | 23800 |
| 2025-05-29 | -19.05 | $26.67 | 23000 |
| 2025-05-28 | -23.38 | $26.56 | 29200 |
| 2025-05-27 | -19.90 | $26.63 | 17917 |
| 2025-05-23 | -10.05 | $26.82 | 38305 |
| 2025-05-22 | -19.62 | $26.62 | 13000 |
| 2025-05-21 | -10.85 | $26.80 | 12000 |
| 2025-05-20 | -9.71 | $26.71 | 9104 |
| 2025-05-19 | -5.83 | $26.77 | 22926 |
| 2025-05-16 | -5.76 | $26.73 | 11600 |
| 2025-05-15 | -6.83 | $26.70 | 18700 |
| 2025-05-14 | -4.53 | $26.76 | 11700 |
| 2025-05-13 | -2.25 | $26.63 | 15531 |
| 2025-05-12 | -1.92 | $26.57 | 32630 |
| 2025-05-09 | -12.79 | $26.01 | 26733 |
| 2025-05-08 | -16.61 | $25.81 | 29749 |
| 2025-05-07 | -10.70 | $25.82 | 28800 |
| 2025-05-06 | -3.29 | $26.18 | 27135 |
| 2025-05-05 | -1.23 | $26.28 | 35137 |
| 2025-05-02 | -7.01 | $25.99 | 24725 |
| 2025-05-01 | -24.54 | $25.14 | 22500 |
| 2025-04-30 | -22.89 | $25.22 | 21400 |
| 2025-04-29 | -23.92 | $25.17 | 25100 |
| 2025-04-28 | -26.80 | $25.03 | 36714 |
| 2025-04-25 | -25.98 | $25.07 | 15842 |
| 2025-04-24 | -17.83 | $25.12 | 65843 |
| 2025-04-23 | -23.25 | $24.88 | 36417 |
| 2025-04-22 | -30.13 | $24.61 | 37949 |
| 2025-04-21 | -37.86 | $24.27 | 56100 |
| 2025-04-17 | -37.86 | $24.27 | 39300 |
| 2025-04-16 | -40.89 | $24.14 | 22600 |
| 2025-04-15 | -39.11 | $24.36 | 38935 |
| 2025-04-14 | -39.53 | $24.34 | 31414 |
| 2025-04-11 | -43.75 | $24.18 | 25113 |
| 2025-04-10 | -60.21 | $23.39 | 44600 |
| 2025-04-09 | -52.71 | $23.75 | 84301 |
| 2025-04-08 | -95.72 | $22.25 | 79900 |
| 2025-04-07 | -92.71 | $22.59 | 85000 |
| 2025-04-04 | -93.77 | $23.42 | 86622 |
| 2025-04-03 | -83.15 | $24.80 | 36420 |
| 2025-04-02 | -79.80 | $25.43 | 35311 |
| 2025-04-01 | -78.82 | $25.45 | 54200 |
| 2025-03-31 | -79.91 | $25.22 | 44710 |
| 2025-03-28 | -72.34 | $25.35 | 26500 |
| 2025-03-27 | -52.77 | $25.81 | 73200 |
| 2025-03-26 | -58.30 | $25.68 | 41730 |
| 2025-03-25 | -51.91 | $25.83 | 42145 |
| 2025-03-24 | -47.23 | $25.94 | 38445 |
| 2025-03-21 | -54.89 | $25.76 | 32149 |
| 2025-03-20 | -48.09 | $25.92 | 18202 |
| 2025-03-19 | -40.00 | $26.11 | 20203 |
| 2025-03-18 | -41.28 | $26.08 | 41217 |
| 2025-03-17 | -36.17 | $26.20 | 31210 |
| 2025-03-14 | -47.23 | $25.94 | 23202 |
| 2025-03-13 | -68.51 | $25.44 | 27230 |
| 2025-03-12 | -62.13 | $25.59 | 44913 |
| 2025-03-11 | -69.79 | $25.41 | 31000 |
| 2025-03-10 | -78.30 | $25.21 | 24700 |
| 2025-03-07 | -52.34 | $25.82 | 44200 |
| 2025-03-06 | -61.70 | $25.60 | 31930 |
| 2025-03-05 | -40.00 | $25.69 | 35640 |
| 2025-03-04 | -77.58 | $25.07 | 48500 |
| 2025-03-03 | -93.49 | $24.77 | 20100 |
| 2025-02-28 | -83.43 | $24.94 | 48644 |
| 2025-02-27 | -60.95 | $25.32 | 23000 |
| 2025-02-26 | -27.22 | $25.89 | 12500 |
| 2025-02-25 | -38.46 | $25.70 | 33224 |
| 2025-02-24 | -35.50 | $25.75 | 40620 |
| 2025-02-21 | -14.79 | $26.10 | 25700 |
| 2025-02-20 | -3.85 | $26.16 | 17548 |
| 2025-02-19 | -7.59 | $26.00 | 25831 |
| 2025-02-18 | -3.45 | $26.06 | 24800 |
| 2025-02-14 | -1.54 | $25.94 | 18318 |
| 2025-02-13 | -1.77 | $25.77 | 37318 |
| 2025-02-12 | -8.91 | $25.58 | 20400 |
| 2025-02-11 | -10.00 | $25.50 | 21734 |
| 2025-02-10 | -1.38 | $25.60 | 40200 |
| 2025-02-07 | -58.70 | $25.38 | 17100 |
| 2025-02-06 | -59.04 | $25.37 | 18830 |
| 2025-02-05 | -63.82 | $25.23 | 23500 |
| 2025-02-04 | -60.07 | $25.34 | 23915 |
| 2025-02-03 | -75.77 | $24.88 | 14200 |
| 2025-01-31 | -68.60 | $25.09 | 48600 |
| 2025-01-30 | -61.43 | $25.30 | 59000 |
| 2025-01-29 | -71.67 | $25.00 | 23307 |
| 2025-01-28 | -69.62 | $25.06 | 26720 |
| 2025-01-27 | -75.77 | $24.88 | 23934 |
| 2025-01-24 | -57.34 | $25.42 | 46500 |
| 2025-01-23 | -64.16 | $25.22 | 13800 |
| 2025-01-22 | -65.53 | $25.18 | 29948 |
| 2025-01-21 | -66.55 | $25.15 | 31904 |
| 2025-01-17 | -72.35 | $24.98 | 17542 |
| 2025-01-16 | -80.89 | $24.73 | 34704 |
| 2025-01-15 | -80.89 | $24.73 | 235600 |
| 2025-01-14 | -86.69 | $24.56 | 26335 |
| 2025-01-13 | -96.59 | $24.27 | 126847 |
| 2025-01-10 | -100.00 | $24.41 | 59600 |
| 2025-01-08 | -88.52 | $24.74 | 73200 |
| 2025-01-07 | -83.13 | $24.88 | 36331 |
| 2025-01-06 | -76.51 | $24.99 | 44721 |
| 2025-01-03 | -84.42 | $24.96 | 14700 |
| 2025-01-02 | -96.75 | $24.77 | 38900 |
| 2024-12-31 | -98.70 | $24.74 | 32800 |
| 2024-12-30 | -94.08 | $24.83 | 41100 |
| 2024-12-27 | -80.54 | $25.06 | 29600 |
| 2024-12-26 | -75.84 | $25.13 | 24222 |
| 2024-12-24 | -72.48 | $25.18 | 14515 |
| 2024-12-23 | -73.83 | $25.16 | 50100 |
| 2024-12-20 | -79.87 | $25.07 | 38916 |
| 2024-12-19 | -81.21 | $25.05 | 33112 |
| 2024-12-18 | -100.00 | $24.77 | 20300 |
| 2024-12-17 | -67.97 | $25.39 | 39700 |
| 2024-12-16 | -55.47 | $25.55 | 23200 |
| 2024-12-13 | -47.66 | $25.65 | 20700 |
| 2024-12-12 | -47.66 | $25.65 | 25400 |
| 2024-12-11 | -37.50 | $25.78 | 18607 |
| 2024-12-10 | -47.66 | $25.65 | 19500 |
| 2024-12-09 | -14.06 | $26.08 | 26600 |
| 2024-12-06 | -51.28 | $25.55 | 31800 |
| 2024-12-05 | -63.10 | $25.60 | 21047 |
| 2024-12-04 | -73.21 | $25.43 | 30300 |
| 2024-12-03 | -76.79 | $25.37 | 33800 |
| 2024-12-02 | -77.98 | $25.35 | 36300 |
| 2024-11-29 | -85.12 | $25.23 | 13700 |
| 2024-11-27 | -91.57 | $25.14 | 186400 |
| 2024-11-26 | -92.77 | $25.12 | 52000 |
| 2024-11-25 | -83.13 | $25.28 | 26646 |
| 2024-11-22 | -82.53 | $25.29 | 16300 |
| 2024-11-21 | -87.95 | $25.20 | 10500 |
| 2024-11-20 | -83.13 | $25.28 | 27000 |
| 2024-11-19 | -77.71 | $25.37 | 18900 |
| 2024-11-18 | -84.34 | $25.26 | 9548 |
| 2024-11-15 | -96.45 | $25.06 | 14048 |
| 2024-11-14 | -100.00 | $25.03 | 35900 |
| 2024-11-13 | -98.20 | $25.21 | 31033 |
| 2024-11-12 | -92.73 | $25.32 | 31904 |
| 2024-11-11 | -85.71 | $25.71 | 7900 |
| 2024-11-08 | -68.15 | $26.02 | 25042 |
| 2024-11-07 | -29.30 | $26.63 | 11000 |
| 2024-11-06 | -69.94 | $26.01 | 13100 |
| 2024-11-05 | -54.60 | $26.26 | 8500 |
| 2024-11-04 | -76.07 | $25.91 | 14600 |
| 2024-11-01 | -86.57 | $25.81 | 12930 |
| 2024-10-31 | -92.13 | $25.69 | 18800 |
| 2024-10-30 | -98.88 | $25.91 | 24636 |
| 2024-10-29 | -96.82 | $26.16 | 10806 |
| 2024-10-28 | -92.72 | $26.28 | 12217 |
| 2024-10-25 | -92.72 | $26.28 | 15633 |
| 2024-10-24 | -92.05 | $26.29 | 17448 |
| 2024-10-23 | -94.44 | $26.32 | 10900 |
| 2024-10-22 | -79.86 | $26.57 | 11600 |
| 2024-10-21 | -85.37 | $26.59 | 16134 |
| 2024-10-18 | -61.07 | $26.74 | 10430 |
| 2024-10-17 | -63.70 | $26.55 | 10700 |
| 2024-10-16 | -61.40 | $26.59 | 34805 |
| 2024-10-15 | -62.78 | $26.35 | 16529 |
| 2024-10-14 | -45.43 | $26.90 | 11127 |
| 2024-10-11 | -41.96 | $27.01 | 17400 |
| 2024-10-10 | -47.32 | $26.84 | 36100 |
| 2024-10-09 | -48.58 | $26.80 | 14300 |
| 2024-10-08 | -40.34 | $26.90 | 10645 |
| 2024-10-07 | -18.49 | $27.68 | 9221 |
| 2024-10-04 | -27.73 | $27.35 | 15144 |
| 2024-10-03 | -34.45 | $27.11 | 44833 |
| 2024-10-02 | -24.93 | $27.45 | 27128 |
| 2024-10-01 | -35.57 | $27.07 | 31000 |
| 2024-09-30 | -41.18 | $26.87 | 26418 |
| 2024-09-27 | -30.81 | $27.24 | 23320 |
| 2024-09-26 | -28.29 | $27.33 | 9638 |
| 2024-09-25 | -57.42 | $26.29 | 20700 |
| 2024-09-24 | -47.06 | $26.66 | 39822 |
| 2024-09-23 | -29.45 | $25.80 | 13636 |
| 2024-09-20 | -46.10 | $25.60 | 32300 |
| 2024-09-19 | -40.91 | $25.68 | 62500 |
| 2024-09-18 | -71.43 | $25.21 | 21300 |
| 2024-09-17 | -66.67 | $25.32 | 23946 |
| 2024-09-16 | -53.61 | $25.54 | 19500 |
| 2024-09-13 | -57.23 | $25.48 | 11900 |
| 2024-09-12 | -61.45 | $25.41 | 21749 |
| 2024-09-11 | -74.70 | $25.19 | 35944 |
| 2024-09-10 | -87.90 | $25.05 | 40900 |
| 2024-09-09 | -83.44 | $25.12 | 25700 |
| 2024-09-06 | -96.82 | $24.91 | 45500 |
| 2024-09-05 | -64.74 | $25.42 | 28000 |
| 2024-09-04 | -57.92 | $25.37 | 114606 |
| 2024-09-03 | -45.45 | $25.38 | 26500 |
| 2024-08-30 | -16.04 | $25.96 | 14341 |
| 2024-08-29 | -19.45 | $25.86 | 47100 |
| 2024-08-28 | -20.14 | $25.84 | 11209 |
| 2024-08-27 | -14.33 | $26.01 | 19100 |
| 2024-08-26 | -16.04 | $25.96 | 24829 |
| 2024-08-23 | -4.78 | $26.29 | 8300 |
| 2024-08-22 | -17.41 | $25.92 | 15202 |
| 2024-08-21 | -6.14 | $26.25 | 28830 |
| 2024-08-20 | -8.87 | $26.17 | 39242 |
| 2024-08-19 | -1.02 | $26.40 | 23300 |
| 2024-08-16 | -1.49 | $26.15 | 12600 |
| 2024-08-15 | -9.30 | $25.84 | 30900 |
| 2024-08-14 | -28.18 | $25.59 | 13000 |
| 2024-08-13 | -26.00 | $25.72 | 11145 |
| 2024-08-12 | -42.39 | $25.43 | 14847 |
| 2024-08-09 | -46.27 | $25.30 | 17000 |
| 2024-08-08 | -53.13 | $25.15 | 15400 |
| 2024-08-07 | -69.19 | $24.60 | 19100 |
| 2024-08-06 | -76.19 | $24.35 | 17300 |
| 2024-08-05 | -78.43 | $24.27 | 58449 |
| 2024-08-02 | -93.69 | $24.99 | 30915 |
| 2024-08-01 | -88.59 | $25.44 | 22500 |
| 2024-07-31 | -63.04 | $25.91 | 16307 |
| 2024-07-30 | -97.28 | $25.28 | 9300 |
| 2024-07-29 | -87.98 | $25.46 | 10416 |
| 2024-07-26 | -78.14 | $25.64 | 15335 |
| 2024-07-25 | -96.72 | $25.30 | 22100 |
| 2024-07-24 | -100.00 | $25.49 | 47305 |
| 2024-07-23 | -96.03 | $25.86 | 15900 |
| 2024-07-22 | -81.75 | $26.04 | 24500 |
| 2024-07-19 | -92.86 | $25.90 | 13109 |
| 2024-07-18 | -71.43 | $26.17 | 29500 |
| 2024-07-17 | -57.14 | $26.35 | 31000 |
| 2024-07-16 | -20.63 | $26.81 | 18735 |
| 2024-07-15 | -30.16 | $26.69 | 31300 |
| 2024-07-12 | -10.32 | $26.94 | 20940 |
| 2024-07-11 | -15.08 | $26.88 | 28431 |
| 2024-07-10 | -1.68 | $26.76 | 21043 |
| 2024-07-09 | -3.57 | $26.67 | 24518 |
| 2024-07-08 | -10.38 | $26.54 | 12800 |
| 2024-07-05 | -5.94 | $26.54 | 10345 |
| 2024-07-03 | -5.56 | $26.38 | 13826 |
| 2024-07-02 | -11.65 | $26.16 | 18600 |
| 2024-07-01 | -24.27 | $26.03 | 29744 |
| 2024-06-28 | -24.53 | $26.02 | 37231 |
| 2024-06-27 | -36.79 | $25.89 | 38741 |
| 2024-06-26 | -37.74 | $25.88 | 12500 |
| 2024-06-25 | -36.79 | $25.89 | 136000 |
| 2024-06-24 | -26.42 | $26.00 | 19544 |
| 2024-06-21 | -23.58 | $26.03 | 40107 |
| 2024-06-20 | -14.15 | $26.13 | 35500 |
| 2024-06-18 | -4.12 | $26.15 | 15600 |
| 2024-06-17 | -3.09 | $26.16 | 192300 |
| 2024-06-14 | -18.09 | $25.99 | 14112 |
| 2024-06-13 | -21.28 | $25.96 | 74800 |
| 2024-06-12 | -15.96 | $26.01 | 16500 |
| 2024-06-11 | -46.74 | $25.71 | 89300 |
| 2024-06-10 | -38.04 | $25.79 | 16000 |
| 2024-06-07 | -57.61 | $25.61 | 28100 |
| 2024-06-06 | -27.17 | $25.89 | 70100 |
| 2024-06-05 | -42.39 | $25.75 | 47300 |
| 2024-06-04 | -85.87 | $25.35 | 21300 |
| 2024-06-03 | -45.65 | $25.72 | 16749 |
| 2024-05-31 | -79.35 | $25.41 | 28900 |
| 2024-05-30 | -39.67 | $25.66 | 135000 |
| 2024-05-29 | -27.70 | $25.73 | 17400 |
| 2024-05-28 | -7.43 | $26.03 | 18800 |
| 2024-05-24 | -11.49 | $25.97 | 12413 |
| 2024-05-23 | -17.57 | $25.88 | 25200 |
| 2024-05-22 | -8.60 | $25.97 | 25113 |
| 2024-05-21 | -9.68 | $25.95 | 37909 |
| 2024-05-20 | 0.00 | $26.13 | 33231 |
| 2024-05-17 | 0.00 | $26.13 | 34900 |
| 2024-05-16 | -3.74 | $25.99 | 39349 |
| 2024-05-15 | -0.97 | $25.98 | 10800 |
| 2024-05-14 | -1.65 | $25.72 | 15714 |
| 2024-05-13 | -2.38 | $25.57 | 24100 |
| 2024-05-10 | -8.33 | $25.47 | 18634 |
| 2024-05-09 | -1.27 | $25.48 | 17700 |
| 2024-05-08 | -5.73 | $25.41 | 67412 |
| 2024-05-07 | -7.64 | $25.38 | 17200 |
| 2024-05-06 | -0.64 | $25.49 | 14538 |
| 2024-05-03 | -0.67 | $25.41 | 9700 |
| 2024-05-02 | -3.62 | $25.26 | 7900 |
| 2024-05-01 | -48.23 | $24.66 | 27100 |
| 2024-04-30 | -44.68 | $24.71 | 18100 |
| 2024-04-29 | -22.70 | $25.02 | 29246 |
| 2024-04-26 | -34.04 | $24.86 | 15216 |
| 2024-04-25 | -53.90 | $24.58 | 14600 |
| 2024-04-24 | -59.57 | $24.50 | 61020 |
| 2024-04-23 | -69.50 | $24.36 | 14536 |
| 2024-04-22 | -80.14 | $24.21 | 464700 |
| 2024-04-19 | -92.20 | $24.04 | 530033 |
| 2024-04-18 | -97.66 | $24.09 | 1.0M |
| 2024-04-17 | -95.80 | $24.20 | 32733 |
| 2024-04-16 | -93.16 | $24.25 | 14236 |
| 2024-04-15 | -89.89 | $24.54 | 20500 |
| 2024-04-12 | -73.03 | $24.69 | 17400 |
| 2024-04-11 | -19.10 | $25.17 | 23227 |
| 2024-04-10 | -48.31 | $24.91 | 13237 |
| 2024-04-09 | -10.11 | $25.25 | 16914 |
| 2024-04-08 | -24.72 | $25.12 | 21300 |
| 2024-04-05 | -34.83 | $25.03 | 17800 |
| 2024-04-04 | -39.33 | $24.99 | 11900 |
| 2024-04-03 | -4.62 | $25.07 | 24839 |
| 2024-04-02 | -6.33 | $24.99 | 28800 |
| 2024-04-01 | -25.32 | $24.84 | 31000 |
| 2024-03-28 | -25.00 | $24.82 | 29900 |
| 2024-03-27 | -25.84 | $24.78 | 9900 |
| 2024-03-26 | -35.11 | $24.68 | 22130 |
| 2024-03-25 | -32.98 | $24.70 | 58543 |
| 2024-03-22 | -31.91 | $24.71 | 16000 |
| 2024-03-21 | -21.28 | $24.81 | 13900 |
| 2024-03-20 | -15.91 | $24.81 | 15200 |
| 2024-03-19 | -46.59 | $24.54 | 12800 |
| 2024-03-18 | -29.55 | $24.69 | 5200 |
| 2024-03-15 | -38.64 | $24.61 | 8000 |
| 2024-03-14 | -18.81 | $24.76 | 6800 |
| 2024-03-13 | -14.29 | $24.80 | 44347 |
| 2024-03-12 | 0.00 | $24.95 | 27100 |
| 2024-03-11 | -14.06 | $24.70 | 25749 |
| 2024-03-08 | -13.28 | $24.71 | 39100 |
| 2024-03-07 | 0.00 | $24.87 | 39230 |
| 2024-03-06 | -6.25 | $24.65 | 59800 |
| 2024-03-05 | -28.13 | $24.29 | 19806 |
| 2024-03-04 | -6.30 | $24.48 | 33436 |
| 2024-03-01 | -5.65 | $24.46 | 53800 |
| 2024-02-29 | -28.46 | $24.17 | 32535 |
| 2024-02-28 | -34.38 | $24.08 | 22400 |
| 2024-02-27 | -10.94 | $24.38 | 49247 |
| 2024-02-26 | -10.94 | $24.38 | 12109 |
| 2024-02-23 | -4.69 | $24.46 | 11700 |
| 2024-02-22 | -0.79 | $24.49 | 40300 |
| 2024-02-21 | -3.92 | $24.22 | 79300 |
| 2024-02-20 | -5.88 | $24.20 | 25218 |
| 2024-02-16 | -6.54 | $24.19 | 9300 |
| 2024-02-15 | -15.09 | $24.07 | 18044 |
| 2024-02-14 | -22.13 | $23.96 | 17200 |
| 2024-02-13 | -36.77 | $23.66 | 19232 |
| 2024-02-12 | -6.45 | $24.13 | 17600 |
| 2024-02-09 | -5.22 | $23.95 | 12842 |
| 2024-02-08 | -10.45 | $23.88 | 106700 |
| 2024-02-07 | -4.48 | $23.96 | 31709 |
| 2024-02-06 | 0.00 | $23.93 | 17027 |
| 2024-02-05 | -43.09 | $23.38 | 28000 |
| 2024-02-02 | -43.20 | $23.39 | 79200 |
| 2024-02-01 | -38.40 | $23.45 | 31220 |
| 2024-01-31 | -55.20 | $23.24 | 38244 |
| 2024-01-30 | -49.63 | $23.36 | 14400 |
| 2024-01-29 | -47.53 | $23.53 | 13517 |
| 2024-01-26 | -45.78 | $23.58 | 16444 |
| 2024-01-25 | -46.39 | $23.57 | 9149 |
| 2024-01-24 | -46.39 | $23.57 | 48500 |
| 2024-01-23 | -61.45 | $23.32 | 24500 |
| 2024-01-22 | -66.87 | $23.23 | 33200 |
| 2024-01-19 | -59.04 | $23.36 | 16307 |
| 2024-01-18 | -72.89 | $23.13 | 24200 |
| 2024-01-17 | -87.35 | $22.89 | 14540 |
| 2024-01-16 | -98.17 | $23.27 | 42309 |
| 2024-01-12 | -62.50 | $23.74 | 19535 |
| 2024-01-11 | -55.74 | $23.66 | 20829 |
| 2024-01-10 | -63.11 | $23.57 | 107405 |
| 2024-01-09 | -64.75 | $23.55 | 20600 |
| 2024-01-08 | -38.52 | $23.87 | 13541 |
| 2024-01-05 | -46.72 | $23.77 | 54400 |
| 2024-01-04 | -50.82 | $23.72 | 67100 |
| 2024-01-03 | -41.80 | $23.83 | 14700 |
| 2024-01-02 | -28.69 | $23.99 | 10719 |
| 2023-12-29 | -7.38 | $24.25 | 23600 |
| 2023-12-28 | -9.02 | $24.23 | 34000 |
| 2023-12-27 | -1.02 | $24.09 | 19009 |
| 2023-12-26 | -2.17 | $24.02 | 29100 |
| 2023-12-22 | -16.67 | $23.77 | 24800 |
| 2023-12-21 | -8.97 | $23.83 | 56806 |
| 2023-12-20 | -66.67 | $23.38 | 22400 |
| 2023-12-19 | -10.26 | $23.82 | 40100 |
| 2023-12-18 | -19.23 | $23.75 | 442803 |
| 2023-12-15 | -19.23 | $23.75 | 38900 |
| 2023-12-14 | 0.00 | $23.90 | 32500 |
| 2023-12-13 | -25.81 | $23.58 | 54600 |
| 2023-12-12 | -62.90 | $23.35 | 30243 |
| 2023-12-11 | -41.24 | $23.34 | 68900 |
| 2023-12-08 | -48.11 | $23.23 | 38600 |
| 2023-12-07 | -42.20 | $23.28 | 37422 |
| 2023-12-06 | -46.79 | $23.23 | 41630 |
| 2023-12-05 | -51.38 | $23.18 | 33309 |
| 2023-12-04 | -33.03 | $23.38 | 40600 |
| 2023-12-01 | -4.59 | $23.69 | 17237 |
| 2023-11-30 | -10.61 | $23.60 | 18902 |
| 2023-11-29 | -9.50 | $23.57 | 19505 |
| 2023-11-28 | -5.82 | $23.63 | 27800 |
| 2023-11-27 | -19.05 | $23.38 | 22623 |
| 2023-11-24 | -15.34 | $23.45 | 4043 |
| 2023-11-22 | -11.28 | $23.52 | 47501 |
| 2023-11-21 | -10.77 | $23.53 | 46300 |
| 2023-11-20 | -1.54 | $23.71 | 54500 |
| 2023-11-17 | -10.50 | $23.41 | 30100 |
| 2023-11-16 | -14.36 | $23.34 | 16700 |
| 2023-11-15 | -5.52 | $23.50 | 98847 |
| 2023-11-14 | -1.85 | $23.38 | 50632 |
| 2023-11-13 | -20.86 | $22.89 | 23635 |
| 2023-11-10 | -23.02 | $22.86 | 32929 |
| 2023-11-09 | -36.69 | $22.67 | 27800 |
| 2023-11-08 | -23.74 | $22.85 | 51222 |
| 2023-11-07 | -8.63 | $23.06 | 72900 |
| 2023-11-06 | -7.19 | $23.08 | 15220 |
| 2023-11-03 | -3.33 | $22.95 | 55001 |
| 2023-11-02 | -40.00 | $22.51 | 174400 |
| 2023-11-01 | -66.67 | $22.19 | 27522 |
| 2023-10-31 | -86.67 | $21.95 | 35100 |
| 2023-10-30 | -69.17 | $22.16 | 76200 |
| 2023-10-27 | -91.67 | $21.89 | 146931 |
| 2023-10-26 | -94.17 | $21.86 | 25200 |
| 2023-10-25 | -85.58 | $22.10 | 17100 |
| 2023-10-24 | -59.62 | $22.37 | 50000 |
| 2023-10-23 | -83.65 | $22.12 | 31209 |
| 2023-10-20 | -97.59 | $22.18 | 17800 |
| 2023-10-19 | -72.63 | $22.42 | 21608 |
| 2023-10-18 | -60.00 | $22.54 | 89646 |
| 2023-10-17 | -41.74 | $22.83 | 29522 |
| 2023-10-16 | -38.26 | $22.87 | 21400 |
| 2023-10-13 | -63.76 | $22.70 | 14003 |
| 2023-10-12 | -64.33 | $22.72 | 20400 |
| 2023-10-11 | -50.31 | $22.96 | 15400 |
| 2023-10-10 | -56.52 | $22.86 | 15735 |
| 2023-10-09 | -74.53 | $22.57 | 9700 |
| 2023-10-06 | -72.05 | $22.61 | 26600 |
| 2023-10-05 | -88.82 | $22.34 | 24112 |
| 2023-10-04 | -95.65 | $22.23 | 24622 |
| 2023-10-03 | -98.68 | $22.27 | 19800 |
| 2023-10-02 | -93.89 | $22.54 | 28600 |
| 2023-09-29 | -85.61 | $22.65 | 19700 |
| 2023-09-28 | -88.64 | $22.61 | 27109 |
| 2023-09-27 | -92.19 | $22.60 | 33025 |
| 2023-09-26 | -96.03 | $22.57 | 13000 |
| 2023-09-25 | -82.41 | $22.89 | 25206 |
| 2023-09-22 | -73.15 | $22.99 | 46735 |
| 2023-09-21 | -100.00 | $22.70 | 21300 |
| 2023-09-20 | -98.53 | $23.11 | 14905 |
| 2023-09-19 | -63.33 | $23.21 | 8700 |
| 2023-09-18 | -18.28 | $23.61 | 12803 |
| 2023-09-15 | -15.84 | $23.62 | 13400 |
| 2023-09-14 | -6.93 | $23.71 | 11449 |
| 2023-09-13 | -26.73 | $23.51 | 7800 |
| 2023-09-12 | -26.73 | $23.51 | 11000 |
| 2023-09-11 | -18.81 | $23.59 | 6624 |
| 2023-09-08 | -47.52 | $23.30 | 54034 |
| 2023-09-07 | -58.73 | $23.29 | 16214 |
| 2023-09-06 | -40.48 | $23.52 | 6900 |
| 2023-09-05 | -29.37 | $23.66 | 10300 |
| 2023-09-01 | -29.77 | $23.69 | 8820 |
| 2023-08-31 | -51.05 | $23.47 | 20739 |
| 2023-08-30 | -36.36 | $23.68 | 71012 |
| 2023-08-29 | -34.27 | $23.71 | 9838 |
| 2023-08-28 | -67.00 | $23.43 | 18700 |
| 2023-08-25 | -78.26 | $23.22 | 30500 |
| 2023-08-24 | -79.43 | $23.20 | 6400 |
| 2023-08-23 | -76.56 | $23.26 | 173135 |
| 2023-08-22 | -93.30 | $22.91 | 53607 |
| 2023-08-21 | -90.91 | $22.96 | 17600 |
| 2023-08-18 | -95.69 | $22.86 | 10800 |
| 2023-08-17 | -95.36 | $23.01 | 19435 |
| 2023-08-16 | -100.00 | $22.92 | 19121 |
| 2023-08-15 | -97.19 | $23.13 | 17220 |
| 2023-08-14 | -91.62 | $23.33 | 76600 |
| 2023-08-11 | -96.53 | $23.47 | 17009 |
| 2023-08-10 | -84.85 | $23.74 | 7141 |
| 2023-08-09 | -82.58 | $23.77 | 13633 |
| 2023-08-08 | -88.64 | $23.69 | 14047 |
| 2023-08-07 | -73.11 | $23.99 | 32600 |
| 2023-08-04 | -64.29 | $23.96 | 16100 |
| 2023-08-03 | -60.71 | $24.01 | 58211 |
| 2023-08-02 | -56.60 | $23.96 | 33200 |
| 2023-08-01 | -23.27 | $24.49 | 7726 |
| 2023-07-31 | -2.52 | $24.82 | 6000 |
| 2023-07-28 | -1.89 | $24.83 | 31300 |
| 2023-07-27 | -23.48 | $24.28 | 19500 |
| 2023-07-26 | -3.79 | $24.54 | 8600 |
| 2023-07-25 | -6.82 | $24.50 | 20941 |
| 2023-07-24 | -25.00 | $24.26 | 5702 |
| 2023-07-21 | -40.15 | $24.06 | 2524 |
| 2023-07-20 | -35.61 | $24.12 | 17832 |
| 2023-07-19 | -20.45 | $24.32 | 12100 |
| 2023-07-18 | -14.29 | $24.41 | 18200 |
| 2023-07-17 | -13.48 | $24.49 | 30343 |
| 2023-07-14 | -15.97 | $24.48 | 21310 |
| 2023-07-13 | -11.11 | $24.55 | 5925 |
| 2023-07-12 | -31.25 | $24.26 | 25900 |
| 2023-07-11 | -63.19 | $23.80 | 43729 |
| 2023-07-10 | -81.25 | $23.54 | 9700 |
| 2023-07-07 | -81.25 | $23.54 | 13935 |
| 2023-07-06 | -93.06 | $23.37 | 38000 |
| 2023-07-05 | -64.34 | $23.88 | 47208 |
| 2023-07-03 | -58.14 | $23.96 | 4426 |
| 2023-06-30 | -75.19 | $23.74 | 41200 |
| 2023-06-29 | -68.02 | $23.54 | 56900 |
| 2023-06-28 | -53.30 | $23.66 | 49301 |
| 2023-06-27 | -48.22 | $23.76 | 34100 |
| 2023-06-26 | -58.38 | $23.56 | 71247 |
| 2023-06-23 | -63.96 | $23.45 | 32730 |
| 2023-06-22 | -45.18 | $23.82 | 17100 |
| 2023-06-21 | -42.13 | $23.88 | 20103 |
| 2023-06-20 | -25.89 | $24.20 | 23600 |
| 2023-06-16 | -3.55 | $24.64 | 13200 |
| 2023-06-15 | -0.51 | $24.70 | 14449 |
| 2023-06-14 | -3.43 | $24.43 | 19400 |
| 2023-06-13 | -3.14 | $24.28 | 24413 |
| 2023-06-12 | -3.01 | $24.03 | 17600 |
| 2023-06-09 | -6.25 | $23.94 | 17200 |
| 2023-06-08 | -1.80 | $23.83 | 10100 |
| 2023-06-07 | -17.27 | $23.65 | 11109 |
| 2023-06-06 | 0.00 | $23.77 | 24240 |
| 2023-06-05 | -12.50 | $23.58 | 6621 |
| 2023-06-02 | -3.13 | $23.67 | 14542 |
| 2023-06-01 | -47.37 | $23.24 | 15900 |
| 2023-05-31 | -84.21 | $22.89 | 22400 |
| 2023-05-30 | -72.09 | $23.07 | 115000 |
| 2023-05-26 | -44.19 | $23.31 | 26200 |
| 2023-05-25 | -93.02 | $22.89 | 14720 |
| 2023-05-24 | -98.81 | $22.86 | 21143 |
| 2023-05-23 | -80.95 | $23.01 | 20203 |
| 2023-05-22 | -35.71 | $23.34 | 9000 |
| 2023-05-19 | -51.02 | $23.19 | 8219 |
| 2023-05-18 | -58.16 | $23.12 | 22119 |
| 2023-05-17 | -53.06 | $23.17 | 53449 |
| 2023-05-16 | -58.16 | $23.12 | 9000 |
| 2023-05-15 | -48.62 | $23.27 | 6137 |
| 2023-05-12 | -83.49 | $22.89 | 10412 |
| 2023-05-11 | -65.49 | $23.10 | 27535 |
| 2023-05-10 | -48.76 | $23.33 | 16400 |
| 2023-05-09 | -49.59 | $23.32 | 13600 |
| 2023-05-08 | -34.71 | $23.50 | 28907 |
| 2023-05-05 | -34.71 | $23.50 | 23200 |
| 2023-05-04 | -57.02 | $23.23 | 17000 |
| 2023-05-03 | -64.46 | $23.14 | 13449 |
| 2023-05-02 | -66.12 | $23.12 | 12900 |
| 2023-05-01 | -51.24 | $23.30 | 16200 |
| 2023-04-28 | -43.80 | $23.39 | 16923 |
| 2023-04-27 | -58.68 | $23.21 | 15704 |
| 2023-04-26 | -84.30 | $22.90 | 13300 |
| 2023-04-25 | -97.52 | $22.74 | 6700 |
| 2023-04-24 | -87.06 | $23.18 | 8900 |
| 2023-04-21 | -80.00 | $23.24 | 4600 |
| 2023-04-20 | -54.12 | $23.46 | 25300 |
| 2023-04-19 | -44.09 | $23.51 | 11300 |
| 2023-04-18 | -14.04 | $23.76 | 11600 |
| 2023-04-17 | -11.45 | $23.77 | 6600 |
| 2023-04-14 | -16.03 | $23.71 | 30600 |
| 2023-04-13 | -1.96 | $23.89 | 12029 |
| 2023-04-12 | -17.83 | $23.59 | 10214 |
| 2023-04-11 | -7.64 | $23.75 | 12447 |
| 2023-04-10 | -6.34 | $23.63 | 18040 |
| 2023-04-06 | -14.08 | $23.52 | 7235 |
| 2023-04-05 | -15.49 | $23.50 | 4239 |
| 2023-04-04 | -6.34 | $23.63 | 13649 |
| 2023-04-03 | -0.70 | $23.71 | 17600 |
| 2023-03-31 | -9.52 | $23.63 | 16638 |
| 2023-03-30 | -6.80 | $23.67 | 77512 |
| 2023-03-29 | -23.81 | $23.42 | 10200 |
| 2023-03-28 | -26.53 | $23.38 | 21300 |
| 2023-03-27 | -40.82 | $23.17 | 12143 |
| 2023-03-24 | -35.37 | $23.25 | 26300 |
| 2023-03-23 | -30.61 | $23.32 | 7200 |
| 2023-03-22 | -52.38 | $23.00 | 12121 |
| 2023-03-21 | -59.86 | $22.89 | 23200 |
| 2023-03-20 | -68.03 | $22.77 | 8320 |
| 2023-03-17 | -75.51 | $22.66 | 75400 |
| 2023-03-16 | -72.89 | $22.75 | 13201 |
| 2023-03-15 | -91.57 | $22.44 | 28700 |
| 2023-03-14 | -91.91 | $22.89 | 38000 |
| 2023-03-13 | -91.91 | $22.89 | 21805 |
| 2023-03-10 | -100.00 | $22.78 | 30400 |
| 2023-03-09 | -98.10 | $22.88 | 27300 |
| 2023-03-08 | -75.84 | $23.30 | 20000 |
| 2023-03-07 | -81.21 | $23.22 | 12616 |
| 2023-03-06 | -55.03 | $23.61 | 570200 |
| 2023-03-03 | -46.98 | $23.73 | 13519 |
| 2023-03-02 | -64.20 | $23.57 | 87300 |
| 2023-03-01 | -71.19 | $23.45 | 16234 |
| 2023-02-28 | -99.44 | $22.95 | 16619 |
| 2023-02-27 | -89.27 | $23.13 | 20200 |
| 2023-02-24 | -96.04 | $23.02 | 23848 |
| 2023-02-23 | -85.96 | $23.54 | 54910 |
| 2023-02-22 | -97.66 | $23.34 | 14300 |
| 2023-02-21 | -98.08 | $23.48 | 8915 |
| 2023-02-17 | -94.48 | $23.64 | 7800 |
| 2023-02-16 | -82.73 | $23.86 | 16842 |
| 2023-02-15 | -87.05 | $23.80 | 92200 |
| 2023-02-14 | -69.78 | $24.04 | 29527 |
| 2023-02-13 | -69.06 | $24.05 | 11528 |
| 2023-02-10 | -82.73 | $23.86 | 9904 |
| 2023-02-09 | -71.22 | $24.02 | 25200 |
| 2023-02-08 | -79.86 | $23.90 | 68400 |
| 2023-02-07 | -79.14 | $23.91 | 32000 |
| 2023-02-06 | -87.05 | $23.80 | 32429 |
| 2023-02-03 | -42.08 | $24.16 | 13625 |
| 2023-02-02 | -19.55 | $24.58 | 26800 |
| 2023-02-01 | -14.52 | $24.66 | 14900 |
| 2023-01-31 | -25.19 | $24.35 | 9600 |
| 2023-01-30 | -20.36 | $24.44 | 45400 |
| 2023-01-27 | -3.93 | $24.90 | 5200 |
| 2023-01-26 | -0.36 | $25.00 | 19000 |
| 2023-01-25 | -3.35 | $24.81 | 14917 |
| 2023-01-24 | -4.03 | $24.79 | 14745 |
| 2023-01-23 | -3.55 | $24.80 | 18900 |
| 2023-01-20 | 0.00 | $24.56 | 23923 |
| 2023-01-19 | -3.59 | $24.23 | 37200 |
| 2023-01-18 | -14.35 | $23.99 | 18900 |
| 2023-01-17 | -1.92 | $24.12 | 16700 |
| 2023-01-13 | 0.00 | $24.16 | 35500 |
| 2023-01-12 | -2.01 | $24.03 | 213300 |
| 2023-01-11 | -1.07 | $23.93 | 138516 |
| 2023-01-10 | 0.00 | $23.80 | 41103 |
| 2023-01-09 | -9.88 | $23.63 | 61700 |
| 2023-01-06 | 0.00 | $23.41 | 21033 |
| 2023-01-05 | -33.88 | $22.88 | 8400 |
| 2023-01-04 | -24.79 | $22.99 | 26711 |
| 2023-01-03 | -68.60 | $22.46 | 24400 |
| 2022-12-30 | -87.60 | $22.23 | 25000 |
| 2022-12-29 | -58.68 | $22.58 | 26907 |
| 2022-12-28 | -88.43 | $22.22 | 76500 |
| 2022-12-27 | -56.20 | $22.61 | 83300 |
| 2022-12-23 | -77.95 | $22.30 | 15404 |
| 2022-12-22 | -81.89 | $22.25 | 38800 |
| 2022-12-21 | -66.93 | $22.44 | 190014 |
| 2022-12-20 | -85.27 | $22.19 | 66319 |
| 2022-12-19 | -58.45 | $22.46 | 7400 |
| 2022-12-16 | -57.75 | $22.47 | 90900 |
| 2022-12-15 | -60.56 | $22.43 | 14600 |
| 2022-12-14 | -23.24 | $22.96 | 14748 |
| 2022-12-13 | -28.17 | $22.89 | 10203 |
| 2022-12-12 | -35.46 | $22.78 | 7301 |
| 2022-12-09 | -30.50 | $22.85 | 13100 |
| 2022-12-08 | -24.71 | $22.85 | 44400 |
| 2022-12-07 | -25.99 | $22.69 | 31600 |
| 2022-12-06 | -19.82 | $22.83 | 14713 |
| 2022-12-05 | -16.30 | $22.91 | 8605 |
| 2022-12-02 | -5.49 | $23.14 | 7807 |
| 2022-12-01 | -4.45 | $23.13 | 18726 |
| 2022-11-30 | -1.82 | $23.15 | 35200 |
| 2022-11-29 | -14.67 | $22.47 | 18100 |
| 2022-11-28 | -27.73 | $22.02 | 15918 |
| 2022-11-25 | -24.30 | $22.13 | 6500 |
| 2022-11-23 | -20.87 | $22.24 | 18737 |
| 2022-11-22 | -26.17 | $22.07 | 21613 |
| 2022-11-21 | -29.60 | $21.96 | 32200 |
| 2022-11-18 | -21.50 | $22.22 | 13400 |
| 2022-11-17 | -15.89 | $22.40 | 23715 |
| 2022-11-16 | -13.71 | $22.47 | 11400 |
| 2022-11-15 | -4.98 | $22.75 | 49346 |
| 2022-11-14 | -4.36 | $22.33 | 20900 |
| 2022-11-11 | -0.37 | $22.43 | 18818 |
| 2022-11-10 | 0.00 | $21.85 | 13119 |
| 2022-11-09 | -22.94 | $21.01 | 11839 |
| 2022-11-08 | -4.12 | $21.33 | 30700 |
| 2022-11-07 | -3.50 | $21.08 | 16032 |
| 2022-11-04 | -0.75 | $21.03 | 28647 |
| 2022-11-03 | -66.92 | $20.13 | 78045 |
| 2022-11-02 | -78.53 | $20.05 | 31400 |
| 2022-11-01 | -70.24 | $20.20 | 30119 |
| 2022-10-31 | -94.05 | $19.80 | 63500 |
| 2022-10-28 | -84.52 | $19.96 | 16601 |
| 2022-10-27 | -75.00 | $20.12 | 6400 |
| 2022-10-26 | -61.31 | $20.35 | 45900 |
| 2022-10-25 | -79.76 | $20.04 | 723909 |
| 2022-10-24 | -91.07 | $19.85 | 63830 |
| 2022-10-21 | -50.60 | $20.53 | 5200 |
| 2022-10-20 | -66.67 | $20.26 | 96400 |
| 2022-10-19 | -77.53 | $20.10 | 34009 |
| 2022-10-18 | -63.41 | $20.45 | 152000 |
| 2022-10-17 | -62.04 | $20.52 | 59600 |
| 2022-10-14 | -86.27 | $20.02 | 47231 |
| 2022-10-13 | -73.42 | $20.33 | 20100 |
| 2022-10-12 | -95.93 | $20.23 | 111724 |
| 2022-10-11 | -95.38 | $20.25 | 14800 |
| 2022-10-10 | -84.34 | $20.53 | 21601 |
| 2022-10-07 | -76.14 | $20.82 | 27149 |
| 2022-10-06 | -61.05 | $21.25 | 14400 |
| 2022-10-05 | -58.60 | $21.32 | 10700 |
| 2022-10-04 | -59.30 | $21.30 | 44837 |
| 2022-10-03 | -82.46 | $20.64 | 110019 |
| 2022-09-30 | -95.79 | $20.26 | 21643 |
| 2022-09-29 | -95.09 | $20.28 | 25833 |
| 2022-09-28 | -88.85 | $20.72 | 13623 |
| 2022-09-27 | -97.40 | $20.57 | 21745 |
| 2022-09-26 | -98.14 | $20.55 | 17405 |
| 2022-09-23 | -95.92 | $20.85 | 33900 |
| 2022-09-22 | -98.72 | $21.36 | 162816 |
| 2022-09-21 | -100.00 | $21.50 | 11019 |
| 2022-09-20 | -95.43 | $21.79 | 5318 |
| 2022-09-19 | -89.62 | $22.03 | 20300 |
| 2022-09-16 | -95.93 | $22.02 | 9100 |
| 2022-09-15 | -98.65 | $22.21 | 17442 |
| 2022-09-14 | -83.12 | $22.46 | 18229 |
| 2022-09-13 | -92.31 | $22.32 | 15300 |
| 2022-09-12 | -51.28 | $22.96 | 20500 |
| 2022-09-09 | -69.75 | $22.69 | 17435 |
| 2022-09-08 | -91.52 | $22.34 | 9231 |
| 2022-09-07 | -82.21 | $22.51 | 13010 |
| 2022-09-06 | -100.00 | $22.27 | 25100 |
| 2022-09-02 | -100.00 | $22.46 | 20203 |
| 2022-09-01 | -89.06 | $22.71 | 12300 |
| 2022-08-31 | -84.68 | $22.91 | 2800 |
| 2022-08-30 | -97.30 | $22.77 | 125600 |
| 2022-08-29 | -75.73 | $23.07 | 1.2M |
| 2022-08-26 | -62.14 | $23.21 | 31912 |
| 2022-08-25 | -28.16 | $23.56 | 13139 |
| 2022-08-24 | -65.05 | $23.18 | 19900 |
| 2022-08-23 | -65.05 | $23.18 | 19600 |
| 2022-08-22 | -75.24 | $23.06 | 15200 |
| 2022-08-19 | -57.14 | $23.25 | 9400 |
| 2022-08-18 | -35.24 | $23.48 | 5900 |
| 2022-08-17 | -18.10 | $23.66 | 42404 |
| 2022-08-16 | -9.52 | $23.75 | 19400 |
| 2022-08-15 | -15.24 | $23.69 | 24838 |
| 2022-08-12 | -2.42 | $23.82 | 7815 |
| 2022-08-11 | -18.30 | $23.57 | 41244 |
| 2022-08-10 | -0.71 | $23.47 | 13800 |
| 2022-08-09 | -11.02 | $23.21 | 7922 |
| 2022-08-08 | -7.09 | $23.26 | 3242 |
| 2022-08-05 | -10.24 | $23.22 | 1900 |
| 2022-08-04 | -17.32 | $23.13 | 16800 |
| 2022-08-03 | -28.35 | $22.99 | 19600 |
| 2022-08-02 | -35.43 | $22.90 | 9700 |
| 2022-08-01 | -19.69 | $23.10 | 4648 |
| 2022-07-29 | -6.30 | $23.27 | 54203 |
| 2022-07-28 | -2.34 | $23.33 | 16110 |
| 2022-07-27 | -9.70 | $23.29 | 4827 |
| 2022-07-26 | -57.78 | $22.84 | 7500 |
| 2022-07-25 | -47.78 | $23.02 | 9110 |
| 2022-07-22 | -52.78 | $22.93 | 3843 |
| 2022-07-21 | -40.00 | $23.16 | 23438 |
| 2022-07-20 | -53.33 | $22.92 | 5600 |
| 2022-07-19 | -48.33 | $23.01 | 16116 |
| 2022-07-18 | -70.00 | $22.62 | 10726 |
| 2022-07-15 | -78.89 | $22.46 | 3500 |
| 2022-07-14 | -90.58 | $22.29 | 15003 |
| 2022-07-13 | -90.86 | $22.52 | 4700 |
| 2022-07-12 | -98.27 | $22.61 | 33200 |
| 2022-07-11 | -92.42 | $22.73 | 9015 |
| 2022-07-08 | -71.25 | $23.27 | 8800 |
| 2022-07-07 | -76.62 | $23.23 | 7831 |
| 2022-07-06 | -94.24 | $22.74 | 4800 |
| 2022-07-05 | -91.50 | $22.83 | 21423 |
| 2022-07-01 | -91.01 | $23.09 | 13000 |
| 2022-06-30 | -81.55 | $23.35 | 60600 |
| 2022-06-29 | -81.43 | $23.37 | 14000 |
| 2022-06-28 | -76.43 | $23.51 | 11909 |
| 2022-06-27 | -72.86 | $23.61 | 7714 |
| 2022-06-24 | -78.21 | $23.46 | 8400 |
| 2022-06-23 | -95.00 | $22.99 | 19200 |
| 2022-06-22 | -99.61 | $23.07 | 12728 |
| 2022-06-21 | -84.87 | $23.63 | 3800 |
| 2022-06-17 | -94.96 | $23.39 | 1900 |
| 2022-06-16 | -96.22 | $23.36 | 9300 |
| 2022-06-15 | -72.55 | $24.17 | 2200 |
| 2022-06-14 | -87.25 | $23.87 | 34813 |
| 2022-06-13 | -99.02 | $23.63 | 6601 |
| 2022-06-10 | -85.96 | $24.45 | 10200 |
| 2022-06-09 | -54.47 | $24.70 | 1500 |
| 2022-06-08 | -31.06 | $25.25 | 3900 |
| 2022-06-07 | -28.51 | $25.31 | 4240 |
| 2022-06-06 | -31.49 | $25.24 | 7013 |
| 2022-06-03 | -35.32 | $25.15 | 5800 |
| 2022-06-02 | -17.87 | $25.56 | 3618 |
| 2022-06-01 | -31.91 | $25.23 | 7028 |
| 2022-05-31 | -27.23 | $25.34 | 11200 |
| 2022-05-27 | -41.70 | $25.00 | 5600 |
| 2022-05-26 | -49.79 | $24.81 | 46600 |
| 2022-05-25 | -62.55 | $24.51 | 5420 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.10
2026-07-17
Close Price
$38.80
Vol: 63700Average Directional Index - Detailed Analysis
Minimum
4.27
Average
19.88
Maximum
46.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.10 | $38.80 | 63700 |
| 2026-07-16 | 16.14 | $39.49 | 17347 |
| 2026-07-15 | 15.46 | $40.45 | 28000 |
| 2026-07-14 | 14.87 | $40.70 | 17802 |
| 2026-07-13 | 14.40 | $39.88 | 36400 |
| 2026-07-10 | 13.71 | $41.52 | 15034 |
| 2026-07-09 | 13.43 | $41.69 | 18241 |
| 2026-07-08 | 13.24 | $41.11 | 40400 |
| 2026-07-07 | 12.77 | $40.72 | 23339 |
| 2026-07-06 | 12.31 | $42.10 | 34133 |
| 2026-07-02 | 12.24 | $40.99 | 290103 |
| 2026-07-01 | 12.17 | $41.59 | 102218 |
| 2026-06-30 | 12.48 | $42.77 | 37118 |
| 2026-06-29 | 13.07 | $42.08 | 61511 |
| 2026-06-26 | 13.37 | $41.75 | 77700 |
| 2026-06-25 | 13.80 | $42.55 | 34037 |
| 2026-06-24 | 14.49 | $42.02 | 162800 |
| 2026-06-23 | 14.82 | $41.75 | 145000 |
| 2026-06-22 | 15.25 | $44.94 | 28339 |
| 2026-06-18 | 15.22 | $44.46 | 23300 |
| 2026-06-17 | 15.36 | $42.85 | 31000 |
| 2026-06-16 | 15.81 | $42.67 | 13600 |
| 2026-06-15 | 16.40 | $43.67 | 16634 |
| 2026-06-12 | 16.68 | $42.29 | 11900 |
| 2026-06-11 | 17.52 | $42.28 | 21510 |
| 2026-06-10 | 18.40 | $40.15 | 25600 |
| 2026-06-09 | 19.32 | $40.75 | 21001 |
| 2026-06-08 | 19.42 | $40.76 | 23047 |
| 2026-06-05 | 19.83 | $39.78 | 30422 |
| 2026-06-04 | 20.26 | $42.96 | 12000 |
| 2026-06-03 | 20.63 | $43.62 | 25130 |
| 2026-06-02 | 20.44 | $44.14 | 22347 |
| 2026-06-01 | 20.06 | $43.99 | 57600 |
| 2026-05-29 | 19.66 | $43.01 | 21000 |
| 2026-05-28 | 19.57 | $43.22 | 30100 |
| 2026-05-27 | 19.46 | $42.89 | 33422 |
| 2026-05-26 | 19.19 | $43.17 | 76500 |
| 2026-05-22 | 18.93 | $40.90 | 22616 |
| 2026-05-21 | 19.39 | $40.77 | 13400 |
| 2026-05-20 | 20.00 | $40.22 | 24700 |
| 2026-05-19 | 20.97 | $39.49 | 32306 |
| 2026-05-18 | 21.96 | $39.99 | 77200 |
| 2026-05-15 | 22.88 | $40.20 | 23110 |
| 2026-05-14 | 23.63 | $41.67 | 37625 |
| 2026-05-13 | 23.54 | $41.90 | 43638 |
| 2026-05-12 | 23.45 | $40.75 | 17911 |
| 2026-05-11 | 23.64 | $42.24 | 19100 |
| 2026-05-08 | 22.55 | $41.98 | 21034 |
| 2026-05-07 | 21.51 | $40.98 | 55500 |
| 2026-05-06 | 20.57 | $41.46 | 47800 |
| 2026-05-05 | 19.60 | $40.42 | 31100 |
| 2026-05-04 | 18.91 | $39.35 | 31000 |
| 2026-05-01 | 18.47 | $39.33 | 26842 |
| 2026-04-30 | 18.08 | $39.32 | 21200 |
| 2026-04-29 | 17.85 | $38.26 | 23625 |
| 2026-04-28 | 17.99 | $38.31 | 12911 |
| 2026-04-27 | 18.20 | $38.70 | 11523 |
| 2026-04-24 | 18.11 | $38.71 | 15600 |
| 2026-04-23 | 18.02 | $37.74 | 42632 |
| 2026-04-22 | 18.21 | $38.48 | 24140 |
| 2026-04-21 | 17.81 | $37.67 | 25100 |
| 2026-04-20 | 17.51 | $38.08 | 18028 |
| 2026-04-17 | 17.24 | $38.27 | 34000 |
| 2026-04-16 | 16.68 | $37.68 | 32815 |
| 2026-04-15 | 16.47 | $37.31 | 22933 |
| 2026-04-14 | 16.40 | $37.50 | 22000 |
| 2026-04-13 | 16.32 | $36.67 | 24119 |
| 2026-04-10 | 16.54 | $36.22 | 26731 |
| 2026-04-09 | 16.91 | $36.09 | 13100 |
| 2026-04-08 | 17.44 | $36.08 | 19217 |
| 2026-04-07 | 17.89 | $34.23 | 44047 |
| 2026-04-06 | 18.74 | $34.02 | 26116 |
| 2026-04-02 | 19.10 | $33.74 | 16220 |
| 2026-04-01 | 19.29 | $34.07 | 46919 |
| 2026-03-31 | 19.88 | $33.79 | 70245 |
| 2026-03-30 | 20.16 | $32.52 | 21200 |
| 2026-03-27 | 19.94 | $32.91 | 20300 |
| 2026-03-26 | 19.91 | $33.00 | 28700 |
| 2026-03-25 | 19.91 | $34.12 | 13020 |
| 2026-03-24 | 20.46 | $33.72 | 14130 |
| 2026-03-23 | 20.70 | $34.29 | 58647 |
| 2026-03-20 | 21.17 | $33.18 | 12900 |
| 2026-03-19 | 21.24 | $34.42 | 28800 |
| 2026-03-18 | 21.58 | $34.31 | 11400 |
| 2026-03-17 | 22.27 | $35.05 | 12500 |
| 2026-03-16 | 23.44 | $34.78 | 25706 |
| 2026-03-13 | 24.47 | $33.91 | 29223 |
| 2026-03-12 | 25.28 | $34.06 | 29926 |
| 2026-03-11 | 26.23 | $35.01 | 16300 |
| 2026-03-10 | 27.46 | $35.04 | 31529 |
| 2026-03-09 | 28.75 | $34.82 | 24233 |
| 2026-03-06 | 29.89 | $34.16 | 35731 |
| 2026-03-05 | 30.77 | $34.39 | 44100 |
| 2026-03-04 | 31.76 | $35.19 | 49911 |
| 2026-03-03 | 33.28 | $34.77 | 36900 |
| 2026-03-02 | 34.58 | $36.60 | 31241 |
| 2026-02-27 | 34.96 | $37.11 | 33400 |
| 2026-02-26 | 34.61 | $37.13 | 32200 |
| 2026-02-25 | 34.25 | $37.50 | 39100 |
| 2026-02-24 | 33.45 | $36.93 | 39800 |
| 2026-02-23 | 32.80 | $36.40 | 104404 |
| 2026-02-20 | 32.32 | $36.75 | 26111 |
| 2026-02-19 | 31.82 | $35.95 | 36525 |
| 2026-02-18 | 31.79 | $36.07 | 104100 |
| 2026-02-17 | 31.51 | $35.90 | 23317 |
| 2026-02-13 | 31.42 | $36.14 | 28232 |
| 2026-02-12 | 31.30 | $35.78 | 19635 |
| 2026-02-11 | 30.85 | $36.35 | 19300 |
| 2026-02-10 | 30.47 | $35.77 | 17534 |
| 2026-02-09 | 30.37 | $35.66 | 18336 |
| 2026-02-06 | 30.32 | $35.49 | 19300 |
| 2026-02-05 | 30.44 | $34.35 | 174342 |
| 2026-02-04 | 31.08 | $34.82 | 85043 |
| 2026-02-03 | 31.47 | $35.26 | 20500 |
| 2026-02-02 | 31.52 | $35.09 | 30030 |
| 2026-01-30 | 31.81 | $34.92 | 63315 |
| 2026-01-29 | 31.98 | $35.74 | 23600 |
| 2026-01-28 | 31.72 | $36.02 | 26100 |
| 2026-01-27 | 30.68 | $35.45 | 26546 |
| 2026-01-26 | 29.83 | $34.85 | 21100 |
| 2026-01-23 | 29.25 | $34.78 | 17400 |
| 2026-01-22 | 28.76 | $34.36 | 35135 |
| 2026-01-21 | 28.05 | $34.26 | 27600 |
| 2026-01-20 | 27.53 | $33.79 | 30500 |
| 2026-01-16 | 27.23 | $34.01 | 29834 |
| 2026-01-15 | 26.57 | $34.13 | 18748 |
| 2026-01-14 | 25.53 | $33.96 | 15447 |
| 2026-01-13 | 24.63 | $33.88 | 19900 |
| 2026-01-12 | 23.69 | $34.20 | 19139 |
| 2026-01-09 | 22.61 | $33.72 | 17931 |
| 2026-01-08 | 21.75 | $33.58 | 23600 |
| 2026-01-07 | 20.50 | $33.55 | 20700 |
| 2026-01-06 | 18.97 | $33.83 | 21500 |
| 2026-01-05 | 17.17 | $33.32 | 30714 |
| 2026-01-02 | 15.50 | $33.05 | 17119 |
| 2025-12-31 | 13.90 | $32.25 | 92049 |
| 2025-12-30 | 12.67 | $32.45 | 28200 |
| 2025-12-29 | 11.23 | $32.26 | 20700 |
| 2025-12-26 | 9.73 | $32.28 | 10300 |
| 2025-12-24 | 9.43 | $32.08 | 16500 |
| 2025-12-23 | 9.34 | $31.99 | 66800 |
| 2025-12-22 | 9.35 | $31.85 | 44900 |
| 2025-12-19 | 9.48 | $31.70 | 33140 |
| 2025-12-18 | 9.79 | $31.31 | 36800 |
| 2025-12-17 | 10.18 | $30.90 | 22100 |
| 2025-12-16 | 10.35 | $31.11 | 21827 |
| 2025-12-15 | 10.72 | $31.43 | 27000 |
| 2025-12-12 | 10.95 | $31.41 | 27330 |
| 2025-12-11 | 11.19 | $31.90 | 18820 |
| 2025-12-10 | 11.03 | $32.04 | 21727 |
| 2025-12-09 | 10.81 | $31.71 | 36200 |
| 2025-12-08 | 11.33 | $31.67 | 23200 |
| 2025-12-05 | 11.75 | $31.75 | 30200 |
| 2025-12-04 | 12.03 | $31.48 | 13749 |
| 2025-12-03 | 12.54 | $31.51 | 16206 |
| 2025-12-02 | 13.08 | $31.57 | 17318 |
| 2025-12-01 | 13.64 | $31.51 | 27500 |
| 2025-11-28 | 14.24 | $31.50 | 8200 |
| 2025-11-26 | 14.75 | $31.35 | 25200 |
| 2025-11-25 | 15.20 | $31.08 | 27123 |
| 2025-11-24 | 15.31 | $31.05 | 21100 |
| 2025-11-21 | 15.32 | $30.76 | 23600 |
| 2025-11-20 | 15.04 | $30.71 | 13000 |
| 2025-11-19 | 15.08 | $31.25 | 25841 |
| 2025-11-18 | 15.53 | $31.24 | 24400 |
| 2025-11-17 | 15.95 | $31.49 | 28400 |
| 2025-11-14 | 16.74 | $31.86 | 24500 |
| 2025-11-13 | 17.46 | $31.91 | 24700 |
| 2025-11-12 | 17.95 | $32.27 | 15100 |
| 2025-11-11 | 18.07 | $32.24 | 18600 |
| 2025-11-10 | 18.21 | $32.26 | 17948 |
| 2025-11-07 | 18.38 | $31.57 | 16000 |
| 2025-11-06 | 19.23 | $31.75 | 15700 |
| 2025-11-05 | 19.67 | $31.99 | 16849 |
| 2025-11-04 | 20.11 | $31.69 | 18900 |
| 2025-11-03 | 20.76 | $32.27 | 14109 |
| 2025-10-31 | 20.85 | $31.99 | 15900 |
| 2025-10-30 | 21.23 | $32.00 | 21600 |
| 2025-10-29 | 21.54 | $32.21 | 22800 |
| 2025-10-28 | 21.66 | $32.01 | 27148 |
| 2025-10-27 | 22.15 | $32.07 | 42300 |
| 2025-10-24 | 22.41 | $31.75 | 13700 |
| 2025-10-23 | 22.91 | $31.55 | 14296 |
| 2025-10-22 | 23.64 | $31.17 | 15244 |
| 2025-10-21 | 24.62 | $31.23 | 23731 |
| 2025-10-20 | 25.42 | $31.62 | 20204 |
| 2025-10-17 | 26.02 | $31.16 | 15300 |
| 2025-10-16 | 27.07 | $31.24 | 24147 |
| 2025-10-15 | 28.00 | $31.06 | 15704 |
| 2025-10-14 | 29.38 | $30.52 | 10635 |
| 2025-10-13 | 30.56 | $30.80 | 13204 |
| 2025-10-10 | 31.98 | $30.00 | 25619 |
| 2025-10-09 | 33.47 | $31.12 | 19230 |
| 2025-10-08 | 33.37 | $31.29 | 28625 |
| 2025-10-07 | 33.08 | $31.07 | 14126 |
| 2025-10-06 | 32.76 | $31.26 | 12725 |
| 2025-10-03 | 32.15 | $31.07 | 24907 |
| 2025-10-02 | 31.49 | $31.02 | 47700 |
| 2025-10-01 | 30.95 | $30.83 | 17549 |
| 2025-09-30 | 30.59 | $30.54 | 17104 |
| 2025-09-29 | 30.45 | $30.35 | 29400 |
| 2025-09-26 | 30.36 | $30.10 | 41500 |
| 2025-09-25 | 30.61 | $30.22 | 42900 |
| 2025-09-24 | 30.63 | $30.35 | 72500 |
| 2025-09-23 | 30.38 | $30.57 | 22600 |
| 2025-09-22 | 29.67 | $30.91 | 29800 |
| 2025-09-19 | 28.56 | $30.74 | 13914 |
| 2025-09-18 | 27.41 | $30.86 | 20300 |
| 2025-09-17 | 26.20 | $30.86 | 12103 |
| 2025-09-16 | 24.73 | $30.77 | 15100 |
| 2025-09-15 | 23.28 | $30.57 | 20800 |
| 2025-09-12 | 21.88 | $30.42 | 9900 |
| 2025-09-11 | 20.41 | $30.40 | 13517 |
| 2025-09-10 | 18.86 | $30.01 | 9400 |
| 2025-09-09 | 18.59 | $29.84 | 9900 |
| 2025-09-08 | 18.64 | $29.60 | 27300 |
| 2025-09-05 | 18.94 | $29.39 | 25136 |
| 2025-09-04 | 19.43 | $29.05 | 27100 |
| 2025-09-03 | 20.25 | $29.14 | 34900 |
| 2025-09-02 | 21.20 | $29.11 | 19436 |
| 2025-08-29 | 22.23 | $29.16 | 14200 |
| 2025-08-28 | 22.98 | $29.37 | 17735 |
| 2025-08-27 | 23.45 | $29.32 | 14700 |
| 2025-08-26 | 24.04 | $29.48 | 32939 |
| 2025-08-25 | 24.14 | $29.50 | 9500 |
| 2025-08-22 | 24.10 | $29.52 | 15235 |
| 2025-08-21 | 24.09 | $28.96 | 20217 |
| 2025-08-20 | 24.89 | $28.99 | 15700 |
| 2025-08-19 | 25.73 | $29.01 | 33100 |
| 2025-08-18 | 26.40 | $29.24 | 16912 |
| 2025-08-15 | 26.71 | $29.08 | 22643 |
| 2025-08-14 | 27.15 | $29.00 | 68830 |
| 2025-08-13 | 27.69 | $29.41 | 17700 |
| 2025-08-12 | 27.35 | $28.97 | 18045 |
| 2025-08-11 | 27.45 | $28.75 | 13344 |
| 2025-08-08 | 27.88 | $28.80 | 18334 |
| 2025-08-07 | 28.17 | $28.84 | 19832 |
| 2025-08-06 | 28.48 | $28.58 | 14924 |
| 2025-08-05 | 29.26 | $28.48 | 45600 |
| 2025-08-04 | 30.20 | $28.35 | 23301 |
| 2025-08-01 | 31.48 | $28.05 | 17116 |
| 2025-07-31 | 32.87 | $28.20 | 33942 |
| 2025-07-30 | 33.88 | $28.31 | 23219 |
| 2025-07-29 | 34.62 | $28.53 | 23944 |
| 2025-07-28 | 34.99 | $28.42 | 29920 |
| 2025-07-25 | 35.37 | $28.64 | 20000 |
| 2025-07-24 | 35.34 | $28.76 | 26439 |
| 2025-07-23 | 34.90 | $28.98 | 58717 |
| 2025-07-22 | 34.31 | $28.58 | 399400 |
| 2025-07-21 | 34.01 | $28.60 | 40503 |
| 2025-07-18 | 33.53 | $28.36 | 11528 |
| 2025-07-17 | 33.19 | $28.35 | 36100 |
| 2025-07-16 | 32.93 | $28.26 | 31525 |
| 2025-07-15 | 32.80 | $28.17 | 31900 |
| 2025-07-14 | 32.56 | $27.96 | 12200 |
| 2025-07-11 | 32.46 | $27.97 | 25826 |
| 2025-07-10 | 32.50 | $28.08 | 10308 |
| 2025-07-09 | 32.43 | $27.98 | 21600 |
| 2025-07-08 | 32.38 | $28.01 | 25400 |
| 2025-07-07 | 32.28 | $27.85 | 37000 |
| 2025-07-03 | 32.26 | $28.29 | 31000 |
| 2025-07-02 | 31.37 | $28.11 | 22146 |
| 2025-07-01 | 30.51 | $28.01 | 28818 |
| 2025-06-30 | 29.71 | $28.00 | 46800 |
| 2025-06-27 | 28.93 | $27.93 | 19319 |
| 2025-06-26 | 28.10 | $27.91 | 40400 |
| 2025-06-25 | 27.18 | $27.73 | 25000 |
| 2025-06-24 | 26.48 | $27.65 | 20300 |
| 2025-06-23 | 25.78 | $27.34 | 14606 |
| 2025-06-20 | 25.36 | $27.08 | 21715 |
| 2025-06-18 | 24.91 | $27.27 | 17626 |
| 2025-06-17 | 24.19 | $27.31 | 18207 |
| 2025-06-16 | 23.66 | $27.58 | 26100 |
| 2025-06-13 | 22.51 | $27.34 | 18100 |
| 2025-06-12 | 21.55 | $27.70 | 41418 |
| 2025-06-11 | 20.86 | $27.72 | 18200 |
| 2025-06-10 | 20.15 | $27.58 | 16626 |
| 2025-06-09 | 19.52 | $27.40 | 20548 |
| 2025-06-06 | 18.92 | $27.14 | 17809 |
| 2025-06-05 | 18.64 | $27.08 | 51348 |
| 2025-06-04 | 18.36 | $26.83 | 22449 |
| 2025-06-03 | 18.25 | $26.65 | 37733 |
| 2025-06-02 | 18.46 | $26.54 | 14712 |
| 2025-05-30 | 18.74 | $26.30 | 23800 |
| 2025-05-29 | 19.27 | $26.67 | 23000 |
| 2025-05-28 | 19.17 | $26.56 | 29200 |
| 2025-05-27 | 19.24 | $26.63 | 17917 |
| 2025-05-23 | 19.24 | $26.82 | 38305 |
| 2025-05-22 | 19.24 | $26.62 | 13000 |
| 2025-05-21 | 19.30 | $26.80 | 12000 |
| 2025-05-20 | 19.24 | $26.71 | 9104 |
| 2025-05-19 | 19.34 | $26.77 | 22926 |
| 2025-05-16 | 19.45 | $26.73 | 11600 |
| 2025-05-15 | 19.21 | $26.70 | 18700 |
| 2025-05-14 | 18.97 | $26.76 | 11700 |
| 2025-05-13 | 18.61 | $26.63 | 15531 |
| 2025-05-12 | 18.36 | $26.57 | 32630 |
| 2025-05-09 | 17.97 | $26.01 | 26733 |
| 2025-05-08 | 17.91 | $25.81 | 29749 |
| 2025-05-07 | 18.00 | $25.82 | 28800 |
| 2025-05-06 | 18.09 | $26.18 | 27135 |
| 2025-05-05 | 18.18 | $26.28 | 35137 |
| 2025-05-02 | 17.57 | $25.99 | 24725 |
| 2025-05-01 | 17.14 | $25.14 | 22500 |
| 2025-04-30 | 17.17 | $25.22 | 21400 |
| 2025-04-29 | 17.25 | $25.17 | 25100 |
| 2025-04-28 | 17.22 | $25.03 | 36714 |
| 2025-04-25 | 17.27 | $25.07 | 15842 |
| 2025-04-24 | 17.33 | $25.12 | 65843 |
| 2025-04-23 | 18.17 | $24.88 | 36417 |
| 2025-04-22 | 19.01 | $24.61 | 37949 |
| 2025-04-21 | 19.55 | $24.27 | 56100 |
| 2025-04-17 | 19.87 | $24.27 | 39300 |
| 2025-04-16 | 20.32 | $24.14 | 22600 |
| 2025-04-15 | 20.70 | $24.36 | 38935 |
| 2025-04-14 | 21.31 | $24.34 | 31414 |
| 2025-04-11 | 21.94 | $24.18 | 25113 |
| 2025-04-10 | 22.36 | $23.39 | 44600 |
| 2025-04-09 | 22.24 | $23.75 | 84301 |
| 2025-04-08 | 22.12 | $22.25 | 79900 |
| 2025-04-07 | 21.09 | $22.59 | 85000 |
| 2025-04-04 | 20.12 | $23.42 | 86622 |
| 2025-04-03 | 19.62 | $24.80 | 36420 |
| 2025-04-02 | 20.09 | $25.43 | 35311 |
| 2025-04-01 | 20.76 | $25.45 | 54200 |
| 2025-03-31 | 21.52 | $25.22 | 44710 |
| 2025-03-28 | 22.59 | $25.35 | 26500 |
| 2025-03-27 | 23.33 | $25.81 | 73200 |
| 2025-03-26 | 23.51 | $25.68 | 41730 |
| 2025-03-25 | 23.76 | $25.83 | 42145 |
| 2025-03-24 | 23.75 | $25.94 | 38445 |
| 2025-03-21 | 23.63 | $25.76 | 32149 |
| 2025-03-20 | 23.64 | $25.92 | 18202 |
| 2025-03-19 | 23.42 | $26.11 | 20203 |
| 2025-03-18 | 22.95 | $26.08 | 41217 |
| 2025-03-17 | 22.49 | $26.20 | 31210 |
| 2025-03-14 | 22.00 | $25.94 | 23202 |
| 2025-03-13 | 21.73 | $25.44 | 27230 |
| 2025-03-12 | 21.80 | $25.59 | 44913 |
| 2025-03-11 | 21.72 | $25.41 | 31000 |
| 2025-03-10 | 21.70 | $25.21 | 24700 |
| 2025-03-07 | 21.74 | $25.82 | 44200 |
| 2025-03-06 | 21.14 | $25.60 | 31930 |
| 2025-03-05 | 20.48 | $25.69 | 35640 |
| 2025-03-04 | 20.83 | $25.07 | 48500 |
| 2025-03-03 | 21.79 | $24.77 | 20100 |
| 2025-02-28 | 22.89 | $24.94 | 48644 |
| 2025-02-27 | 23.92 | $25.32 | 23000 |
| 2025-02-26 | 24.62 | $25.89 | 12500 |
| 2025-02-25 | 24.57 | $25.70 | 33224 |
| 2025-02-24 | 24.83 | $25.75 | 40620 |
| 2025-02-21 | 24.85 | $26.10 | 25700 |
| 2025-02-20 | 24.32 | $26.16 | 17548 |
| 2025-02-19 | 23.89 | $26.00 | 25831 |
| 2025-02-18 | 23.63 | $26.06 | 24800 |
| 2025-02-14 | 23.19 | $25.94 | 18318 |
| 2025-02-13 | 22.88 | $25.77 | 37318 |
| 2025-02-12 | 22.73 | $25.58 | 20400 |
| 2025-02-11 | 22.70 | $25.50 | 21734 |
| 2025-02-10 | 22.77 | $25.60 | 40200 |
| 2025-02-07 | 22.63 | $25.38 | 17100 |
| 2025-02-06 | 22.50 | $25.37 | 18830 |
| 2025-02-05 | 22.59 | $25.23 | 23500 |
| 2025-02-04 | 22.73 | $25.34 | 23915 |
| 2025-02-03 | 22.88 | $24.88 | 14200 |
| 2025-01-31 | 23.46 | $25.09 | 48600 |
| 2025-01-30 | 23.44 | $25.30 | 59000 |
| 2025-01-29 | 23.25 | $25.00 | 23307 |
| 2025-01-28 | 23.29 | $25.06 | 26720 |
| 2025-01-27 | 23.41 | $24.88 | 23934 |
| 2025-01-24 | 23.42 | $25.42 | 46500 |
| 2025-01-23 | 22.76 | $25.22 | 13800 |
| 2025-01-22 | 22.23 | $25.18 | 29948 |
| 2025-01-21 | 21.58 | $25.15 | 31904 |
| 2025-01-17 | 20.95 | $24.98 | 17542 |
| 2025-01-16 | 20.34 | $24.73 | 34704 |
| 2025-01-15 | 19.86 | $24.73 | 235600 |
| 2025-01-14 | 19.43 | $24.56 | 26335 |
| 2025-01-13 | 19.14 | $24.27 | 126847 |
| 2025-01-10 | 19.09 | $24.41 | 59600 |
| 2025-01-08 | 18.74 | $24.74 | 73200 |
| 2025-01-07 | 17.92 | $24.88 | 36331 |
| 2025-01-06 | 17.27 | $24.99 | 44721 |
| 2025-01-03 | 16.59 | $24.96 | 14700 |
| 2025-01-02 | 16.22 | $24.77 | 38900 |
| 2024-12-31 | 15.56 | $24.74 | 32800 |
| 2024-12-30 | 14.86 | $24.83 | 41100 |
| 2024-12-27 | 14.15 | $25.06 | 29600 |
| 2024-12-26 | 13.62 | $25.13 | 24222 |
| 2024-12-24 | 13.30 | $25.18 | 14515 |
| 2024-12-23 | 12.96 | $25.16 | 50100 |
| 2024-12-20 | 12.57 | $25.07 | 38916 |
| 2024-12-19 | 12.16 | $25.05 | 33112 |
| 2024-12-18 | 11.88 | $24.77 | 20300 |
| 2024-12-17 | 11.58 | $25.39 | 39700 |
| 2024-12-16 | 11.85 | $25.55 | 23200 |
| 2024-12-13 | 12.46 | $25.65 | 20700 |
| 2024-12-12 | 12.93 | $25.65 | 25400 |
| 2024-12-11 | 13.43 | $25.78 | 18607 |
| 2024-12-10 | 13.81 | $25.65 | 19500 |
| 2024-12-09 | 14.29 | $26.08 | 26600 |
| 2024-12-06 | 14.10 | $25.55 | 31800 |
| 2024-12-05 | 14.67 | $25.60 | 21047 |
| 2024-12-04 | 15.30 | $25.43 | 30300 |
| 2024-12-03 | 16.04 | $25.37 | 33800 |
| 2024-12-02 | 16.81 | $25.35 | 36300 |
| 2024-11-29 | 16.86 | $25.23 | 13700 |
| 2024-11-27 | 16.66 | $25.14 | 186400 |
| 2024-11-26 | 16.54 | $25.12 | 52000 |
| 2024-11-25 | 16.48 | $25.28 | 26646 |
| 2024-11-22 | 16.48 | $25.29 | 16300 |
| 2024-11-21 | 16.41 | $25.20 | 10500 |
| 2024-11-20 | 16.27 | $25.28 | 27000 |
| 2024-11-19 | 16.15 | $25.37 | 18900 |
| 2024-11-18 | 16.15 | $25.26 | 9548 |
| 2024-11-15 | 15.92 | $25.06 | 14048 |
| 2024-11-14 | 15.46 | $25.03 | 35900 |
| 2024-11-13 | 15.01 | $25.21 | 31033 |
| 2024-11-12 | 14.65 | $25.32 | 31904 |
| 2024-11-11 | 14.29 | $25.71 | 7900 |
| 2024-11-08 | 14.29 | $26.02 | 25042 |
| 2024-11-07 | 14.48 | $26.63 | 11000 |
| 2024-11-06 | 15.24 | $26.01 | 13100 |
| 2024-11-05 | 15.32 | $26.26 | 8500 |
| 2024-11-04 | 16.07 | $25.91 | 14600 |
| 2024-11-01 | 16.50 | $25.81 | 12930 |
| 2024-10-31 | 16.89 | $25.69 | 18800 |
| 2024-10-30 | 17.16 | $25.91 | 24636 |
| 2024-10-29 | 17.86 | $26.16 | 10806 |
| 2024-10-28 | 18.73 | $26.28 | 12217 |
| 2024-10-25 | 19.51 | $26.28 | 15633 |
| 2024-10-24 | 20.27 | $26.29 | 17448 |
| 2024-10-23 | 21.13 | $26.32 | 10900 |
| 2024-10-22 | 21.95 | $26.57 | 11600 |
| 2024-10-21 | 22.48 | $26.59 | 16134 |
| 2024-10-18 | 23.04 | $26.74 | 10430 |
| 2024-10-17 | 23.36 | $26.55 | 10700 |
| 2024-10-16 | 23.96 | $26.59 | 34805 |
| 2024-10-15 | 24.50 | $26.35 | 16529 |
| 2024-10-14 | 25.08 | $26.90 | 11127 |
| 2024-10-11 | 25.06 | $27.01 | 17400 |
| 2024-10-10 | 25.07 | $26.84 | 36100 |
| 2024-10-09 | 25.09 | $26.80 | 14300 |
| 2024-10-08 | 25.32 | $26.90 | 10645 |
| 2024-10-07 | 25.40 | $27.68 | 9221 |
| 2024-10-04 | 24.62 | $27.35 | 15144 |
| 2024-10-03 | 23.99 | $27.11 | 44833 |
| 2024-10-02 | 23.40 | $27.45 | 27128 |
| 2024-10-01 | 22.37 | $27.07 | 31000 |
| 2024-09-30 | 21.48 | $26.87 | 26418 |
| 2024-09-27 | 20.55 | $27.24 | 23320 |
| 2024-09-26 | 19.05 | $27.33 | 9638 |
| 2024-09-25 | 17.47 | $26.29 | 20700 |
| 2024-09-24 | 16.29 | $26.66 | 39822 |
| 2024-09-23 | 15.01 | $25.80 | 13636 |
| 2024-09-20 | 15.49 | $25.60 | 32300 |
| 2024-09-19 | 15.67 | $25.68 | 62500 |
| 2024-09-18 | 15.85 | $25.21 | 21300 |
| 2024-09-17 | 15.61 | $25.32 | 23946 |
| 2024-09-16 | 15.46 | $25.54 | 19500 |
| 2024-09-13 | 15.56 | $25.48 | 11900 |
| 2024-09-12 | 15.68 | $25.41 | 21749 |
| 2024-09-11 | 15.63 | $25.19 | 35944 |
| 2024-09-10 | 15.15 | $25.05 | 40900 |
| 2024-09-09 | 14.43 | $25.12 | 25700 |
| 2024-09-06 | 13.85 | $24.91 | 45500 |
| 2024-09-05 | 13.24 | $25.42 | 28000 |
| 2024-09-04 | 13.17 | $25.37 | 114606 |
| 2024-09-03 | 13.05 | $25.38 | 26500 |
| 2024-08-30 | 13.00 | $25.96 | 14341 |
| 2024-08-29 | 13.54 | $25.86 | 47100 |
| 2024-08-28 | 14.06 | $25.84 | 11209 |
| 2024-08-27 | 14.51 | $26.01 | 19100 |
| 2024-08-26 | 15.23 | $25.96 | 24829 |
| 2024-08-23 | 15.98 | $26.29 | 8300 |
| 2024-08-22 | 16.69 | $25.92 | 15202 |
| 2024-08-21 | 17.53 | $26.25 | 28830 |
| 2024-08-20 | 18.15 | $26.17 | 39242 |
| 2024-08-19 | 18.81 | $26.40 | 23300 |
| 2024-08-16 | 19.50 | $26.15 | 12600 |
| 2024-08-15 | 20.47 | $25.84 | 30900 |
| 2024-08-14 | 21.25 | $25.59 | 13000 |
| 2024-08-13 | 21.81 | $25.72 | 11145 |
| 2024-08-12 | 22.39 | $25.43 | 14847 |
| 2024-08-09 | 22.73 | $25.30 | 17000 |
| 2024-08-08 | 22.89 | $25.15 | 15400 |
| 2024-08-07 | 22.84 | $24.60 | 19100 |
| 2024-08-06 | 22.60 | $24.35 | 17300 |
| 2024-08-05 | 21.68 | $24.27 | 58449 |
| 2024-08-02 | 20.44 | $24.99 | 30915 |
| 2024-08-01 | 20.15 | $25.44 | 22500 |
| 2024-07-31 | 20.38 | $25.91 | 16307 |
| 2024-07-30 | 21.26 | $25.28 | 9300 |
| 2024-07-29 | 21.08 | $25.46 | 10416 |
| 2024-07-26 | 21.08 | $25.64 | 15335 |
| 2024-07-25 | 21.34 | $25.30 | 22100 |
| 2024-07-24 | 21.22 | $25.49 | 47305 |
| 2024-07-23 | 21.46 | $25.86 | 15900 |
| 2024-07-22 | 22.26 | $26.04 | 24500 |
| 2024-07-19 | 23.32 | $25.90 | 13109 |
| 2024-07-18 | 24.36 | $26.17 | 29500 |
| 2024-07-17 | 25.34 | $26.35 | 31000 |
| 2024-07-16 | 25.98 | $26.81 | 18735 |
| 2024-07-15 | 25.67 | $26.69 | 31300 |
| 2024-07-12 | 25.35 | $26.94 | 20940 |
| 2024-07-11 | 24.29 | $26.88 | 28431 |
| 2024-07-10 | 23.18 | $26.76 | 21043 |
| 2024-07-09 | 22.37 | $26.67 | 24518 |
| 2024-07-08 | 21.62 | $26.54 | 12800 |
| 2024-07-05 | 20.91 | $26.54 | 10345 |
| 2024-07-03 | 20.24 | $26.38 | 13826 |
| 2024-07-02 | 19.77 | $26.16 | 18600 |
| 2024-07-01 | 19.72 | $26.03 | 29744 |
| 2024-06-28 | 19.61 | $26.02 | 37231 |
| 2024-06-27 | 19.50 | $25.89 | 38741 |
| 2024-06-26 | 19.57 | $25.88 | 12500 |
| 2024-06-25 | 19.82 | $25.89 | 136000 |
| 2024-06-24 | 20.12 | $26.00 | 19544 |
| 2024-06-21 | 20.07 | $26.03 | 40107 |
| 2024-06-20 | 19.92 | $26.13 | 35500 |
| 2024-06-18 | 19.72 | $26.15 | 15600 |
| 2024-06-17 | 19.64 | $26.16 | 192300 |
| 2024-06-14 | 19.55 | $25.99 | 14112 |
| 2024-06-13 | 19.72 | $25.96 | 74800 |
| 2024-06-12 | 19.91 | $26.01 | 16500 |
| 2024-06-11 | 19.94 | $25.71 | 89300 |
| 2024-06-10 | 20.57 | $25.79 | 16000 |
| 2024-06-07 | 21.05 | $25.61 | 28100 |
| 2024-06-06 | 21.62 | $25.89 | 70100 |
| 2024-06-05 | 21.85 | $25.75 | 47300 |
| 2024-06-04 | 22.36 | $25.35 | 21300 |
| 2024-06-03 | 23.45 | $25.72 | 16749 |
| 2024-05-31 | 23.92 | $25.41 | 28900 |
| 2024-05-30 | 25.08 | $25.66 | 135000 |
| 2024-05-29 | 25.39 | $25.73 | 17400 |
| 2024-05-28 | 25.38 | $26.03 | 18800 |
| 2024-05-24 | 24.63 | $25.97 | 12413 |
| 2024-05-23 | 24.01 | $25.88 | 25200 |
| 2024-05-22 | 23.35 | $25.97 | 25113 |
| 2024-05-21 | 22.80 | $25.95 | 37909 |
| 2024-05-20 | 22.28 | $26.13 | 33231 |
| 2024-05-17 | 21.38 | $26.13 | 34900 |
| 2024-05-16 | 20.44 | $25.99 | 39349 |
| 2024-05-15 | 19.52 | $25.98 | 10800 |
| 2024-05-14 | 18.63 | $25.72 | 15714 |
| 2024-05-13 | 18.04 | $25.57 | 24100 |
| 2024-05-10 | 17.62 | $25.47 | 18634 |
| 2024-05-09 | 17.18 | $25.48 | 17700 |
| 2024-05-08 | 16.88 | $25.41 | 67412 |
| 2024-05-07 | 16.63 | $25.38 | 17200 |
| 2024-05-06 | 16.24 | $25.49 | 14538 |
| 2024-05-03 | 15.69 | $25.41 | 9700 |
| 2024-05-02 | 15.22 | $25.26 | 7900 |
| 2024-05-01 | 14.86 | $24.66 | 27100 |
| 2024-04-30 | 14.97 | $24.71 | 18100 |
| 2024-04-29 | 15.28 | $25.02 | 29246 |
| 2024-04-26 | 15.29 | $24.86 | 15216 |
| 2024-04-25 | 15.54 | $24.58 | 14600 |
| 2024-04-24 | 16.25 | $24.50 | 61020 |
| 2024-04-23 | 16.69 | $24.36 | 14536 |
| 2024-04-22 | 17.39 | $24.21 | 464700 |
| 2024-04-19 | 18.15 | $24.04 | 530033 |
| 2024-04-18 | 18.62 | $24.09 | 1.0M |
| 2024-04-17 | 19.35 | $24.20 | 32733 |
| 2024-04-16 | 20.27 | $24.25 | 14236 |
| 2024-04-15 | 21.10 | $24.54 | 20500 |
| 2024-04-12 | 21.85 | $24.69 | 17400 |
| 2024-04-11 | 22.37 | $25.17 | 23227 |
| 2024-04-10 | 21.97 | $24.91 | 13237 |
| 2024-04-09 | 21.85 | $25.25 | 16914 |
| 2024-04-08 | 20.96 | $25.12 | 21300 |
| 2024-04-05 | 20.18 | $25.03 | 17800 |
| 2024-04-04 | 19.52 | $24.99 | 11900 |
| 2024-04-03 | 18.63 | $25.07 | 24839 |
| 2024-04-02 | 18.07 | $24.99 | 28800 |
| 2024-04-01 | 17.60 | $24.84 | 31000 |
| 2024-03-28 | 17.11 | $24.82 | 29900 |
| 2024-03-27 | 16.92 | $24.78 | 9900 |
| 2024-03-26 | 16.84 | $24.68 | 22130 |
| 2024-03-25 | 16.75 | $24.70 | 58543 |
| 2024-03-22 | 16.75 | $24.71 | 16000 |
| 2024-03-21 | 16.74 | $24.81 | 13900 |
| 2024-03-20 | 16.39 | $24.81 | 15200 |
| 2024-03-19 | 16.26 | $24.54 | 12800 |
| 2024-03-18 | 16.57 | $24.69 | 5200 |
| 2024-03-15 | 16.37 | $24.61 | 8000 |
| 2024-03-14 | 16.31 | $24.76 | 6800 |
| 2024-03-13 | 15.89 | $24.80 | 44347 |
| 2024-03-12 | 15.28 | $24.95 | 27100 |
| 2024-03-11 | 14.63 | $24.70 | 25749 |
| 2024-03-08 | 14.23 | $24.71 | 39100 |
| 2024-03-07 | 13.80 | $24.87 | 39230 |
| 2024-03-06 | 13.29 | $24.65 | 59800 |
| 2024-03-05 | 12.95 | $24.29 | 19806 |
| 2024-03-04 | 13.10 | $24.48 | 33436 |
| 2024-03-01 | 12.80 | $24.46 | 53800 |
| 2024-02-29 | 12.52 | $24.17 | 32535 |
| 2024-02-28 | 12.68 | $24.08 | 22400 |
| 2024-02-27 | 12.93 | $24.38 | 49247 |
| 2024-02-26 | 12.55 | $24.38 | 12109 |
| 2024-02-23 | 12.19 | $24.46 | 11700 |
| 2024-02-22 | 11.66 | $24.49 | 40300 |
| 2024-02-21 | 11.14 | $24.22 | 79300 |
| 2024-02-20 | 10.95 | $24.20 | 25218 |
| 2024-02-16 | 10.68 | $24.19 | 9300 |
| 2024-02-15 | 10.40 | $24.07 | 18044 |
| 2024-02-14 | 10.35 | $23.96 | 17200 |
| 2024-02-13 | 10.43 | $23.66 | 19232 |
| 2024-02-12 | 10.81 | $24.13 | 17600 |
| 2024-02-09 | 10.23 | $23.95 | 12842 |
| 2024-02-08 | 10.01 | $23.88 | 106700 |
| 2024-02-07 | 9.88 | $23.96 | 31709 |
| 2024-02-06 | 9.52 | $23.93 | 17027 |
| 2024-02-05 | 9.27 | $23.38 | 28000 |
| 2024-02-02 | 9.68 | $23.39 | 79200 |
| 2024-02-01 | 10.01 | $23.45 | 31220 |
| 2024-01-31 | 10.43 | $23.24 | 38244 |
| 2024-01-30 | 10.76 | $23.36 | 14400 |
| 2024-01-29 | 11.25 | $23.53 | 13517 |
| 2024-01-26 | 11.76 | $23.58 | 16444 |
| 2024-01-25 | 12.10 | $23.57 | 9149 |
| 2024-01-24 | 12.41 | $23.57 | 48500 |
| 2024-01-23 | 12.73 | $23.32 | 24500 |
| 2024-01-22 | 13.18 | $23.23 | 33200 |
| 2024-01-19 | 13.51 | $23.36 | 16307 |
| 2024-01-18 | 13.85 | $23.13 | 24200 |
| 2024-01-17 | 13.76 | $22.89 | 14540 |
| 2024-01-16 | 13.26 | $23.27 | 42309 |
| 2024-01-12 | 13.56 | $23.74 | 19535 |
| 2024-01-11 | 13.69 | $23.66 | 20829 |
| 2024-01-10 | 14.23 | $23.57 | 107405 |
| 2024-01-09 | 14.91 | $23.55 | 20600 |
| 2024-01-08 | 15.66 | $23.87 | 13541 |
| 2024-01-05 | 16.29 | $23.77 | 54400 |
| 2024-01-04 | 16.63 | $23.72 | 67100 |
| 2024-01-03 | 17.15 | $23.83 | 14700 |
| 2024-01-02 | 17.59 | $23.99 | 10719 |
| 2023-12-29 | 17.72 | $24.25 | 23600 |
| 2023-12-28 | 17.23 | $24.23 | 34000 |
| 2023-12-27 | 16.61 | $24.09 | 19009 |
| 2023-12-26 | 16.32 | $24.02 | 29100 |
| 2023-12-22 | 16.10 | $23.77 | 24800 |
| 2023-12-21 | 16.25 | $23.83 | 56806 |
| 2023-12-20 | 16.41 | $23.38 | 22400 |
| 2023-12-19 | 16.74 | $23.82 | 40100 |
| 2023-12-18 | 16.24 | $23.75 | 442803 |
| 2023-12-15 | 15.84 | $23.75 | 38900 |
| 2023-12-14 | 15.19 | $23.90 | 32500 |
| 2023-12-13 | 14.51 | $23.58 | 54600 |
| 2023-12-12 | 14.28 | $23.35 | 30243 |
| 2023-12-11 | 14.41 | $23.34 | 68900 |
| 2023-12-08 | 14.55 | $23.23 | 38600 |
| 2023-12-07 | 14.91 | $23.28 | 37422 |
| 2023-12-06 | 15.10 | $23.23 | 41630 |
| 2023-12-05 | 15.30 | $23.18 | 33309 |
| 2023-12-04 | 15.60 | $23.38 | 40600 |
| 2023-12-01 | 15.53 | $23.69 | 17237 |
| 2023-11-30 | 15.16 | $23.60 | 18902 |
| 2023-11-29 | 14.87 | $23.57 | 19505 |
| 2023-11-28 | 14.46 | $23.63 | 27800 |
| 2023-11-27 | 14.03 | $23.38 | 22623 |
| 2023-11-24 | 13.93 | $23.45 | 4043 |
| 2023-11-22 | 13.77 | $23.52 | 47501 |
| 2023-11-21 | 13.50 | $23.53 | 46300 |
| 2023-11-20 | 13.12 | $23.71 | 54500 |
| 2023-11-17 | 12.59 | $23.41 | 30100 |
| 2023-11-16 | 12.37 | $23.34 | 16700 |
| 2023-11-15 | 12.19 | $23.50 | 98847 |
| 2023-11-14 | 11.65 | $23.38 | 50632 |
| 2023-11-13 | 11.31 | $22.89 | 23635 |
| 2023-11-10 | 11.60 | $22.86 | 32929 |
| 2023-11-09 | 11.99 | $22.67 | 27800 |
| 2023-11-08 | 12.41 | $22.85 | 51222 |
| 2023-11-07 | 12.59 | $23.06 | 72900 |
| 2023-11-06 | 12.74 | $23.08 | 15220 |
| 2023-11-03 | 12.55 | $22.95 | 55001 |
| 2023-11-02 | 12.57 | $22.51 | 174400 |
| 2023-11-01 | 13.22 | $22.19 | 27522 |
| 2023-10-31 | 13.35 | $21.95 | 35100 |
| 2023-10-30 | 13.13 | $22.16 | 76200 |
| 2023-10-27 | 13.23 | $21.89 | 146931 |
| 2023-10-26 | 12.93 | $21.86 | 25200 |
| 2023-10-25 | 12.29 | $22.10 | 17100 |
| 2023-10-24 | 11.98 | $22.37 | 50000 |
| 2023-10-23 | 11.83 | $22.12 | 31209 |
| 2023-10-20 | 11.18 | $22.18 | 17800 |
| 2023-10-19 | 10.83 | $22.42 | 21608 |
| 2023-10-18 | 10.80 | $22.54 | 89646 |
| 2023-10-17 | 10.92 | $22.83 | 29522 |
| 2023-10-16 | 11.43 | $22.87 | 21400 |
| 2023-10-13 | 11.90 | $22.70 | 14003 |
| 2023-10-12 | 12.26 | $22.72 | 20400 |
| 2023-10-11 | 12.64 | $22.96 | 15400 |
| 2023-10-10 | 13.28 | $22.86 | 15735 |
| 2023-10-09 | 13.82 | $22.57 | 9700 |
| 2023-10-06 | 13.85 | $22.61 | 26600 |
| 2023-10-05 | 13.87 | $22.34 | 24112 |
| 2023-10-04 | 13.32 | $22.23 | 24622 |
| 2023-10-03 | 12.57 | $22.27 | 19800 |
| 2023-10-02 | 11.88 | $22.54 | 28600 |
| 2023-09-29 | 11.47 | $22.65 | 19700 |
| 2023-09-28 | 11.22 | $22.61 | 27109 |
| 2023-09-27 | 10.53 | $22.60 | 33025 |
| 2023-09-26 | 9.85 | $22.57 | 13000 |
| 2023-09-25 | 9.16 | $22.89 | 25206 |
| 2023-09-22 | 8.83 | $22.99 | 46735 |
| 2023-09-21 | 8.67 | $22.70 | 21300 |
| 2023-09-20 | 7.94 | $23.11 | 14905 |
| 2023-09-19 | 7.75 | $23.21 | 8700 |
| 2023-09-18 | 7.54 | $23.61 | 12803 |
| 2023-09-15 | 7.88 | $23.62 | 13400 |
| 2023-09-14 | 8.14 | $23.71 | 11449 |
| 2023-09-13 | 8.29 | $23.51 | 7800 |
| 2023-09-12 | 8.63 | $23.51 | 11000 |
| 2023-09-11 | 8.98 | $23.59 | 6624 |
| 2023-09-08 | 9.45 | $23.30 | 54034 |
| 2023-09-07 | 9.52 | $23.29 | 16214 |
| 2023-09-06 | 9.58 | $23.52 | 6900 |
| 2023-09-05 | 10.04 | $23.66 | 10300 |
| 2023-09-01 | 10.38 | $23.69 | 8820 |
| 2023-08-31 | 10.68 | $23.47 | 20739 |
| 2023-08-30 | 11.17 | $23.68 | 71012 |
| 2023-08-29 | 11.46 | $23.71 | 9838 |
| 2023-08-28 | 11.77 | $23.43 | 18700 |
| 2023-08-25 | 12.23 | $23.22 | 30500 |
| 2023-08-24 | 12.41 | $23.20 | 6400 |
| 2023-08-23 | 12.72 | $23.26 | 173135 |
| 2023-08-22 | 12.87 | $22.91 | 53607 |
| 2023-08-21 | 12.69 | $22.96 | 17600 |
| 2023-08-18 | 12.34 | $22.86 | 10800 |
| 2023-08-17 | 11.79 | $23.01 | 19435 |
| 2023-08-16 | 11.48 | $22.92 | 19121 |
| 2023-08-15 | 10.91 | $23.13 | 17220 |
| 2023-08-14 | 10.50 | $23.33 | 76600 |
| 2023-08-11 | 10.19 | $23.47 | 17009 |
| 2023-08-10 | 10.14 | $23.74 | 7141 |
| 2023-08-09 | 10.52 | $23.77 | 13633 |
| 2023-08-08 | 10.70 | $23.69 | 14047 |
| 2023-08-07 | 10.58 | $23.99 | 32600 |
| 2023-08-04 | 10.92 | $23.96 | 16100 |
| 2023-08-03 | 11.39 | $24.01 | 58211 |
| 2023-08-02 | 11.71 | $23.96 | 33200 |
| 2023-08-01 | 11.98 | $24.49 | 7726 |
| 2023-07-31 | 12.13 | $24.82 | 6000 |
| 2023-07-28 | 11.93 | $24.83 | 31300 |
| 2023-07-27 | 11.58 | $24.28 | 19500 |
| 2023-07-26 | 11.59 | $24.54 | 8600 |
| 2023-07-25 | 11.38 | $24.50 | 20941 |
| 2023-07-24 | 11.00 | $24.26 | 5702 |
| 2023-07-21 | 10.93 | $24.06 | 2524 |
| 2023-07-20 | 11.14 | $24.12 | 17832 |
| 2023-07-19 | 11.28 | $24.32 | 12100 |
| 2023-07-18 | 11.13 | $24.41 | 18200 |
| 2023-07-17 | 10.87 | $24.49 | 30343 |
| 2023-07-14 | 10.51 | $24.48 | 21310 |
| 2023-07-13 | 9.99 | $24.55 | 5925 |
| 2023-07-12 | 9.46 | $24.26 | 25900 |
| 2023-07-11 | 9.19 | $23.80 | 43729 |
| 2023-07-10 | 9.53 | $23.54 | 9700 |
| 2023-07-07 | 9.83 | $23.54 | 13935 |
| 2023-07-06 | 10.15 | $23.37 | 38000 |
| 2023-07-05 | 10.21 | $23.88 | 47208 |
| 2023-07-03 | 10.46 | $23.96 | 4426 |
| 2023-06-30 | 10.52 | $23.74 | 41200 |
| 2023-06-29 | 10.88 | $23.54 | 56900 |
| 2023-06-28 | 11.29 | $23.66 | 49301 |
| 2023-06-27 | 11.84 | $23.76 | 34100 |
| 2023-06-26 | 12.24 | $23.56 | 71247 |
| 2023-06-23 | 12.88 | $23.45 | 32730 |
| 2023-06-22 | 13.30 | $23.82 | 17100 |
| 2023-06-21 | 13.81 | $23.88 | 20103 |
| 2023-06-20 | 14.20 | $24.20 | 23600 |
| 2023-06-16 | 14.05 | $24.64 | 13200 |
| 2023-06-15 | 12.96 | $24.70 | 14449 |
| 2023-06-14 | 11.81 | $24.43 | 19400 |
| 2023-06-13 | 10.84 | $24.28 | 24413 |
| 2023-06-12 | 10.01 | $24.03 | 17600 |
| 2023-06-09 | 9.47 | $23.94 | 17200 |
| 2023-06-08 | 8.96 | $23.83 | 10100 |
| 2023-06-07 | 8.65 | $23.65 | 11109 |
| 2023-06-06 | 8.35 | $23.77 | 24240 |
| 2023-06-05 | 8.12 | $23.58 | 6621 |
| 2023-06-02 | 8.12 | $23.67 | 14542 |
| 2023-06-01 | 7.92 | $23.24 | 15900 |
| 2023-05-31 | 8.31 | $22.89 | 22400 |
| 2023-05-30 | 8.16 | $23.07 | 115000 |
| 2023-05-26 | 8.42 | $23.31 | 26200 |
| 2023-05-25 | 8.76 | $22.89 | 14720 |
| 2023-05-24 | 8.54 | $22.86 | 21143 |
| 2023-05-23 | 8.34 | $23.01 | 20203 |
| 2023-05-22 | 8.39 | $23.34 | 9000 |
| 2023-05-19 | 8.60 | $23.19 | 8219 |
| 2023-05-18 | 8.89 | $23.12 | 22119 |
| 2023-05-17 | 8.99 | $23.17 | 53449 |
| 2023-05-16 | 9.20 | $23.12 | 9000 |
| 2023-05-15 | 9.50 | $23.27 | 6137 |
| 2023-05-12 | 9.81 | $22.89 | 10412 |
| 2023-05-11 | 9.56 | $23.10 | 27535 |
| 2023-05-10 | 9.48 | $23.33 | 16400 |
| 2023-05-09 | 9.81 | $23.32 | 13600 |
| 2023-05-08 | 10.28 | $23.50 | 28907 |
| 2023-05-05 | 10.44 | $23.50 | 23200 |
| 2023-05-04 | 10.85 | $23.23 | 17000 |
| 2023-05-03 | 11.26 | $23.14 | 13449 |
| 2023-05-02 | 11.48 | $23.12 | 12900 |
| 2023-05-01 | 11.47 | $23.30 | 16200 |
| 2023-04-28 | 11.73 | $23.39 | 16923 |
| 2023-04-27 | 12.14 | $23.21 | 15704 |
| 2023-04-26 | 12.25 | $22.90 | 13300 |
| 2023-04-25 | 11.88 | $22.74 | 6700 |
| 2023-04-24 | 11.41 | $23.18 | 8900 |
| 2023-04-21 | 11.66 | $23.24 | 4600 |
| 2023-04-20 | 11.94 | $23.46 | 25300 |
| 2023-04-19 | 12.33 | $23.51 | 11300 |
| 2023-04-18 | 12.75 | $23.76 | 11600 |
| 2023-04-17 | 12.61 | $23.77 | 6600 |
| 2023-04-14 | 12.47 | $23.71 | 30600 |
| 2023-04-13 | 12.32 | $23.89 | 12029 |
| 2023-04-12 | 12.08 | $23.59 | 10214 |
| 2023-04-11 | 12.05 | $23.75 | 12447 |
| 2023-04-10 | 11.69 | $23.63 | 18040 |
| 2023-04-06 | 11.66 | $23.52 | 7235 |
| 2023-04-05 | 11.71 | $23.50 | 4239 |
| 2023-04-04 | 11.77 | $23.63 | 13649 |
| 2023-04-03 | 11.52 | $23.71 | 17600 |
| 2023-03-31 | 11.26 | $23.63 | 16638 |
| 2023-03-30 | 11.00 | $23.67 | 77512 |
| 2023-03-29 | 10.75 | $23.42 | 10200 |
| 2023-03-28 | 10.82 | $23.38 | 21300 |
| 2023-03-27 | 10.96 | $23.17 | 12143 |
| 2023-03-24 | 11.29 | $23.25 | 26300 |
| 2023-03-23 | 11.58 | $23.32 | 7200 |
| 2023-03-22 | 11.65 | $23.00 | 12121 |
| 2023-03-21 | 12.10 | $22.89 | 23200 |
| 2023-03-20 | 12.46 | $22.77 | 8320 |
| 2023-03-17 | 12.57 | $22.66 | 75400 |
| 2023-03-16 | 12.70 | $22.75 | 13201 |
| 2023-03-15 | 12.67 | $22.44 | 28700 |
| 2023-03-14 | 12.18 | $22.89 | 38000 |
| 2023-03-13 | 12.24 | $22.89 | 21805 |
| 2023-03-10 | 12.33 | $22.78 | 30400 |
| 2023-03-09 | 12.28 | $22.88 | 27300 |
| 2023-03-08 | 12.30 | $23.30 | 20000 |
| 2023-03-07 | 12.80 | $23.22 | 12616 |
| 2023-03-06 | 13.31 | $23.61 | 570200 |
| 2023-03-03 | 13.59 | $23.73 | 13519 |
| 2023-03-02 | 13.91 | $23.57 | 87300 |
| 2023-03-01 | 14.45 | $23.45 | 16234 |
| 2023-02-28 | 14.96 | $22.95 | 16619 |
| 2023-02-27 | 15.40 | $23.13 | 20200 |
| 2023-02-24 | 16.06 | $23.02 | 23848 |
| 2023-02-23 | 16.54 | $23.54 | 54910 |
| 2023-02-22 | 17.18 | $23.34 | 14300 |
| 2023-02-21 | 17.99 | $23.48 | 8915 |
| 2023-02-17 | 18.82 | $23.64 | 7800 |
| 2023-02-16 | 19.54 | $23.86 | 16842 |
| 2023-02-15 | 20.07 | $23.80 | 92200 |
| 2023-02-14 | 20.79 | $24.04 | 29527 |
| 2023-02-13 | 21.16 | $24.05 | 11528 |
| 2023-02-10 | 21.62 | $23.86 | 9904 |
| 2023-02-09 | 22.29 | $24.02 | 25200 |
| 2023-02-08 | 22.76 | $23.90 | 68400 |
| 2023-02-07 | 23.51 | $23.91 | 32000 |
| 2023-02-06 | 24.62 | $23.80 | 32429 |
| 2023-02-03 | 25.90 | $24.16 | 13625 |
| 2023-02-02 | 26.57 | $24.58 | 26800 |
| 2023-02-01 | 26.64 | $24.66 | 14900 |
| 2023-01-31 | 26.72 | $24.35 | 9600 |
| 2023-01-30 | 27.19 | $24.44 | 45400 |
| 2023-01-27 | 27.18 | $24.90 | 5200 |
| 2023-01-26 | 26.25 | $25.00 | 19000 |
| 2023-01-25 | 25.27 | $24.81 | 14917 |
| 2023-01-24 | 24.41 | $24.79 | 14745 |
| 2023-01-23 | 23.24 | $24.80 | 18900 |
| 2023-01-20 | 22.02 | $24.56 | 23923 |
| 2023-01-19 | 21.00 | $24.23 | 37200 |
| 2023-01-18 | 20.16 | $23.99 | 18900 |
| 2023-01-17 | 19.27 | $24.12 | 16700 |
| 2023-01-13 | 18.51 | $24.16 | 35500 |
| 2023-01-12 | 17.71 | $24.03 | 213300 |
| 2023-01-11 | 16.95 | $23.93 | 138516 |
| 2023-01-10 | 16.25 | $23.80 | 41103 |
| 2023-01-09 | 15.66 | $23.63 | 61700 |
| 2023-01-06 | 15.03 | $23.41 | 21033 |
| 2023-01-05 | 14.73 | $22.88 | 8400 |
| 2023-01-04 | 14.92 | $22.99 | 26711 |
| 2023-01-03 | 15.13 | $22.46 | 24400 |
| 2022-12-30 | 15.79 | $22.23 | 25000 |
| 2022-12-29 | 16.59 | $22.58 | 26907 |
| 2022-12-28 | 17.06 | $22.22 | 76500 |
| 2022-12-27 | 17.61 | $22.61 | 83300 |
| 2022-12-23 | 17.69 | $22.30 | 15404 |
| 2022-12-22 | 18.25 | $22.25 | 38800 |
| 2022-12-21 | 18.89 | $22.44 | 190014 |
| 2022-12-20 | 19.43 | $22.19 | 66319 |
| 2022-12-19 | 20.18 | $22.46 | 7400 |
| 2022-12-16 | 20.65 | $22.47 | 90900 |
| 2022-12-15 | 21.10 | $22.43 | 14600 |
| 2022-12-14 | 21.58 | $22.96 | 14748 |
| 2022-12-13 | 21.38 | $22.89 | 10203 |
| 2022-12-12 | 21.18 | $22.78 | 7301 |
| 2022-12-09 | 21.46 | $22.85 | 13100 |
| 2022-12-08 | 21.37 | $22.85 | 44400 |
| 2022-12-07 | 21.37 | $22.69 | 31600 |
| 2022-12-06 | 21.57 | $22.83 | 14713 |
| 2022-12-05 | 21.54 | $22.91 | 8605 |
| 2022-12-02 | 21.37 | $23.14 | 7807 |
| 2022-12-01 | 21.07 | $23.13 | 18726 |
| 2022-11-30 | 20.58 | $23.15 | 35200 |
| 2022-11-29 | 20.11 | $22.47 | 18100 |
| 2022-11-28 | 20.19 | $22.02 | 15918 |
| 2022-11-25 | 20.56 | $22.13 | 6500 |
| 2022-11-23 | 20.80 | $22.24 | 18737 |
| 2022-11-22 | 21.06 | $22.07 | 21613 |
| 2022-11-21 | 21.49 | $21.96 | 32200 |
| 2022-11-18 | 22.02 | $22.22 | 13400 |
| 2022-11-17 | 22.22 | $22.40 | 23715 |
| 2022-11-16 | 22.43 | $22.47 | 11400 |
| 2022-11-15 | 22.19 | $22.75 | 49346 |
| 2022-11-14 | 21.68 | $22.33 | 20900 |
| 2022-11-11 | 21.48 | $22.43 | 18818 |
| 2022-11-10 | 21.25 | $21.85 | 13119 |
| 2022-11-09 | 21.47 | $21.01 | 11839 |
| 2022-11-08 | 22.25 | $21.33 | 30700 |
| 2022-11-07 | 22.92 | $21.08 | 16032 |
| 2022-11-04 | 23.90 | $21.03 | 28647 |
| 2022-11-03 | 25.02 | $20.13 | 78045 |
| 2022-11-02 | 25.45 | $20.05 | 31400 |
| 2022-11-01 | 26.04 | $20.20 | 30119 |
| 2022-10-31 | 26.75 | $19.80 | 63500 |
| 2022-10-28 | 26.76 | $19.96 | 16601 |
| 2022-10-27 | 26.88 | $20.12 | 6400 |
| 2022-10-26 | 27.30 | $20.35 | 45900 |
| 2022-10-25 | 27.75 | $20.04 | 723909 |
| 2022-10-24 | 27.60 | $19.85 | 63830 |
| 2022-10-21 | 27.18 | $20.53 | 5200 |
| 2022-10-20 | 27.14 | $20.26 | 96400 |
| 2022-10-19 | 27.07 | $20.10 | 34009 |
| 2022-10-18 | 26.40 | $20.45 | 152000 |
| 2022-10-17 | 25.93 | $20.52 | 59600 |
| 2022-10-14 | 25.53 | $20.02 | 47231 |
| 2022-10-13 | 24.87 | $20.33 | 20100 |
| 2022-10-12 | 24.13 | $20.23 | 111724 |
| 2022-10-11 | 23.73 | $20.25 | 14800 |
| 2022-10-10 | 23.36 | $20.53 | 21601 |
| 2022-10-07 | 23.19 | $20.82 | 27149 |
| 2022-10-06 | 23.29 | $21.25 | 14400 |
| 2022-10-05 | 23.88 | $21.32 | 10700 |
| 2022-10-04 | 24.50 | $21.30 | 44837 |
| 2022-10-03 | 25.09 | $20.64 | 110019 |
| 2022-09-30 | 24.69 | $20.26 | 21643 |
| 2022-09-29 | 23.83 | $20.28 | 25833 |
| 2022-09-28 | 22.81 | $20.72 | 13623 |
| 2022-09-27 | 21.95 | $20.57 | 21745 |
| 2022-09-26 | 21.11 | $20.55 | 17405 |
| 2022-09-23 | 20.22 | $20.85 | 33900 |
| 2022-09-22 | 19.47 | $21.36 | 162816 |
| 2022-09-21 | 19.23 | $21.50 | 11019 |
| 2022-09-20 | 19.15 | $21.79 | 5318 |
| 2022-09-19 | 19.28 | $22.03 | 20300 |
| 2022-09-16 | 19.58 | $22.02 | 9100 |
| 2022-09-15 | 20.01 | $22.21 | 17442 |
| 2022-09-14 | 20.76 | $22.46 | 18229 |
| 2022-09-13 | 21.82 | $22.32 | 15300 |
| 2022-09-12 | 22.93 | $22.96 | 20500 |
| 2022-09-09 | 23.44 | $22.69 | 17435 |
| 2022-09-08 | 24.30 | $22.34 | 9231 |
| 2022-09-07 | 25.43 | $22.51 | 13010 |
| 2022-09-06 | 26.65 | $22.27 | 25100 |
| 2022-09-02 | 27.83 | $22.46 | 20203 |
| 2022-09-01 | 29.28 | $22.71 | 12300 |
| 2022-08-31 | 30.65 | $22.91 | 2800 |
| 2022-08-30 | 31.62 | $22.77 | 125600 |
| 2022-08-29 | 32.71 | $23.07 | 1.2M |
| 2022-08-26 | 33.39 | $23.21 | 31912 |
| 2022-08-25 | 33.87 | $23.56 | 13139 |
| 2022-08-24 | 34.16 | $23.18 | 19900 |
| 2022-08-23 | 34.77 | $23.18 | 19600 |
| 2022-08-22 | 35.39 | $23.06 | 15200 |
| 2022-08-19 | 36.21 | $23.25 | 9400 |
| 2022-08-18 | 36.82 | $23.48 | 5900 |
| 2022-08-17 | 37.10 | $23.66 | 42404 |
| 2022-08-16 | 37.19 | $23.75 | 19400 |
| 2022-08-15 | 37.12 | $23.69 | 24838 |
| 2022-08-12 | 37.09 | $23.82 | 7815 |
| 2022-08-11 | 36.99 | $23.57 | 41244 |
| 2022-08-10 | 36.89 | $23.47 | 13800 |
| 2022-08-09 | 37.02 | $23.21 | 7922 |
| 2022-08-08 | 37.29 | $23.26 | 3242 |
| 2022-08-05 | 37.52 | $23.22 | 1900 |
| 2022-08-04 | 37.82 | $23.13 | 16800 |
| 2022-08-03 | 38.18 | $22.99 | 19600 |
| 2022-08-02 | 38.67 | $22.90 | 9700 |
| 2022-08-01 | 39.18 | $23.10 | 4648 |
| 2022-07-29 | 39.52 | $23.27 | 54203 |
| 2022-07-28 | 39.82 | $23.33 | 16110 |
| 2022-07-27 | 40.13 | $23.29 | 4827 |
| 2022-07-26 | 40.49 | $22.84 | 7500 |
| 2022-07-25 | 41.00 | $23.02 | 9110 |
| 2022-07-22 | 41.39 | $22.93 | 3843 |
| 2022-07-21 | 41.81 | $23.16 | 23438 |
| 2022-07-20 | 42.13 | $22.92 | 5600 |
| 2022-07-19 | 42.54 | $23.01 | 16116 |
| 2022-07-18 | 42.88 | $22.62 | 10726 |
| 2022-07-15 | 43.31 | $22.46 | 3500 |
| 2022-07-14 | 43.91 | $22.29 | 15003 |
| 2022-07-13 | 44.60 | $22.52 | 4700 |
| 2022-07-12 | 45.15 | $22.61 | 33200 |
| 2022-07-11 | 45.52 | $22.73 | 9015 |
| 2022-07-08 | 45.86 | $23.27 | 8800 |
| 2022-07-07 | 45.85 | $23.23 | 7831 |
| 2022-07-06 | 45.86 | $22.74 | 4800 |
| 2022-07-05 | 45.98 | $22.83 | 21423 |
| 2022-07-01 | 46.10 | $23.09 | 13000 |
| 2022-06-30 | 46.05 | $23.35 | 60600 |
| 2022-06-29 | 45.86 | $23.37 | 14000 |
| 2022-06-28 | 45.51 | $23.51 | 11909 |
| 2022-06-27 | 45.02 | $23.61 | 7714 |
| 2022-06-24 | 44.54 | $23.46 | 8400 |
| 2022-06-23 | 44.08 | $22.99 | 19200 |
| 2022-06-22 | 43.66 | $23.07 | 12728 |
| 2022-06-21 | 43.10 | $23.63 | 3800 |
| 2022-06-17 | 42.22 | $23.39 | 1900 |
| 2022-06-16 | 41.33 | $23.36 | 9300 |
| 2022-06-15 | 40.39 | $24.17 | 2200 |
| 2022-06-14 | 39.08 | $23.87 | 34813 |
| 2022-06-13 | 37.73 | $23.63 | 6601 |
| 2022-06-10 | 36.33 | $24.45 | 10200 |
| 2022-06-09 | 34.47 | $24.70 | 1500 |
| 2022-06-08 | 32.38 | $25.25 | 3900 |
| 2022-06-07 | 29.92 | $25.31 | 4240 |
| 2022-06-06 | 27.34 | $25.24 | 7013 |
| 2022-06-03 | 24.58 | $25.15 | 5800 |
| 2022-06-02 | 21.69 | $25.56 | 3618 |
| 2022-06-01 | 18.59 | $25.23 | 7028 |
| 2022-05-31 | 15.33 | $25.34 | 11200 |
| 2022-05-27 | 11.82 | $25.00 | 5600 |
| 2022-05-26 | 8.14 | $24.81 | 46600 |
| 2022-05-25 | 4.27 | $24.51 | 5420 |
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