Is WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) research center and poll results.
NASDAQ : DGRE
WisdomTree Emerging Markets Quality Dividend Growth Fund
$37.6864 USD
-$0.42 (-1.11%)
- Volume
- 28.95K
- Average Volume
- 12.57K
- Market Capitalization
- $144.63M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.24
- Year Low
- $27.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
39.70
2026-07-17
Close Price
$37.69
Vol: 28949
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.12
Average
26.32
Maximum
40.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.70 | $37.69 | 28949 |
| 2026-07-16 | 39.86 | $38.11 | 11155 |
| 2026-07-15 | 40.00 | $38.74 | 17400 |
| 2026-07-14 | 40.14 | $38.92 | 11900 |
| 2026-07-13 | 40.20 | $38.38 | 7900 |
| 2026-07-10 | 40.28 | $39.67 | 12507 |
| 2026-07-09 | 40.21 | $39.48 | 11230 |
| 2026-07-08 | 40.18 | $39.21 | 55167 |
| 2026-07-07 | 40.17 | $39.22 | 4247 |
| 2026-07-06 | 40.12 | $40.42 | 17105 |
| 2026-07-02 | 40.13 | $39.44 | 44620 |
| 2026-07-01 | 40.21 | $39.63 | 22937 |
| 2026-06-30 | 40.30 | $40.85 | 11500 |
| 2026-06-29 | 40.31 | $40.10 | 45208 |
| 2026-06-26 | 40.32 | $39.88 | 10836 |
| 2026-06-25 | 40.34 | $40.18 | 5700 |
| 2026-06-24 | 40.34 | $39.87 | 31700 |
| 2026-06-23 | 40.36 | $39.87 | 7934 |
| 2026-06-22 | 40.31 | $41.98 | 11432 |
| 2026-06-18 | 40.16 | $42.27 | 7217 |
| 2026-06-17 | 39.98 | $40.94 | 23000 |
| 2026-06-16 | 39.82 | $40.92 | 4105 |
| 2026-06-15 | 39.68 | $41.51 | 9900 |
| 2026-06-12 | 39.52 | $40.16 | 6400 |
| 2026-06-11 | 39.50 | $40.02 | 5900 |
| 2026-06-10 | 39.46 | $38.28 | 20100 |
| 2026-06-09 | 39.48 | $38.88 | 7220 |
| 2026-06-08 | 39.53 | $38.98 | 4000 |
| 2026-06-05 | 39.59 | $38.18 | 9105 |
| 2026-06-04 | 39.65 | $40.61 | 16000 |
| 2026-06-03 | 39.62 | $41.03 | 9200 |
| 2026-06-02 | 39.50 | $41.42 | 7931 |
| 2026-06-01 | 39.32 | $41.21 | 7300 |
| 2026-05-29 | 39.16 | $40.19 | 6006 |
| 2026-05-28 | 39.04 | $40.25 | 9516 |
| 2026-05-27 | 38.88 | $40.20 | 18700 |
| 2026-05-26 | 38.73 | $40.23 | 4800 |
| 2026-05-22 | 38.60 | $39.01 | 4200 |
| 2026-05-21 | 38.54 | $38.99 | 6110 |
| 2026-05-20 | 38.43 | $38.59 | 6700 |
| 2026-05-19 | 38.36 | $37.65 | 18400 |
| 2026-05-18 | 38.30 | $38.28 | 10400 |
| 2026-05-15 | 38.24 | $38.20 | 7300 |
| 2026-05-14 | 38.20 | $39.76 | 4900 |
| 2026-05-13 | 38.05 | $39.17 | 44627 |
| 2026-05-12 | 37.92 | $38.67 | 8700 |
| 2026-05-11 | 37.82 | $39.94 | 5200 |
| 2026-05-08 | 37.62 | $40.13 | 7202 |
| 2026-05-07 | 37.39 | $39.41 | 6800 |
| 2026-05-06 | 37.19 | $39.98 | 18511 |
| 2026-05-05 | 36.96 | $38.70 | 3400 |
| 2026-05-04 | 36.71 | $37.87 | 6900 |
| 2026-05-01 | 36.48 | $37.89 | 6000 |
| 2026-04-30 | 36.24 | $37.82 | 6500 |
| 2026-04-29 | 36.03 | $37.06 | 9100 |
| 2026-04-28 | 35.83 | $37.24 | 7714 |
| 2026-04-27 | 35.56 | $37.72 | 4300 |
| 2026-04-24 | 35.29 | $37.68 | 7952 |
| 2026-04-23 | 35.04 | $36.75 | 10630 |
| 2026-04-22 | 34.88 | $37.29 | 7828 |
| 2026-04-21 | 34.68 | $36.44 | 6824 |
| 2026-04-20 | 34.54 | $37.03 | 8500 |
| 2026-04-17 | 34.32 | $37.44 | 102200 |
| 2026-04-16 | 34.13 | $36.70 | 16709 |
| 2026-04-15 | 33.97 | $36.69 | 19100 |
| 2026-04-14 | 33.84 | $36.61 | 51400 |
| 2026-04-13 | 33.69 | $35.94 | 7649 |
| 2026-04-10 | 33.54 | $35.59 | 5600 |
| 2026-04-09 | 33.41 | $35.39 | 13400 |
| 2026-04-08 | 33.36 | $35.40 | 3856 |
| 2026-04-07 | 33.30 | $33.55 | 7500 |
| 2026-04-06 | 33.33 | $33.42 | 7143 |
| 2026-04-02 | 33.33 | $33.08 | 22908 |
| 2026-04-01 | 33.37 | $33.51 | 35823 |
| 2026-03-31 | 33.43 | $33.12 | 27000 |
| 2026-03-30 | 33.49 | $31.88 | 12206 |
| 2026-03-27 | 33.69 | $32.35 | 8348 |
| 2026-03-26 | 33.91 | $32.56 | 8223 |
| 2026-03-25 | 34.13 | $33.67 | 11400 |
| 2026-03-24 | 34.29 | $33.16 | 4700 |
| 2026-03-23 | 34.46 | $33.78 | 19300 |
| 2026-03-20 | 34.56 | $32.52 | 10700 |
| 2026-03-19 | 34.75 | $33.69 | 11500 |
| 2026-03-18 | 34.83 | $33.47 | 15000 |
| 2026-03-17 | 34.94 | $34.12 | 6300 |
| 2026-03-16 | 35.00 | $33.69 | 13412 |
| 2026-03-13 | 35.09 | $32.83 | 15400 |
| 2026-03-12 | 35.22 | $33.08 | 22933 |
| 2026-03-11 | 35.35 | $34.31 | 19700 |
| 2026-03-10 | 35.38 | $34.11 | 7838 |
| 2026-03-09 | 35.42 | $34.16 | 9651 |
| 2026-03-06 | 35.45 | $33.55 | 7106 |
| 2026-03-05 | 35.46 | $33.88 | 18000 |
| 2026-03-04 | 35.46 | $34.62 | 34727 |
| 2026-03-03 | 35.44 | $34.27 | 25732 |
| 2026-03-02 | 35.42 | $36.06 | 17000 |
| 2026-02-27 | 35.30 | $36.73 | 11800 |
| 2026-02-26 | 35.17 | $36.82 | 19900 |
| 2026-02-25 | 35.04 | $37.00 | 10100 |
| 2026-02-24 | 34.90 | $36.45 | 6040 |
| 2026-02-23 | 34.75 | $35.83 | 13500 |
| 2026-02-20 | 34.63 | $36.27 | 7311 |
| 2026-02-19 | 34.48 | $35.44 | 7534 |
| 2026-02-18 | 34.35 | $35.53 | 8229 |
| 2026-02-17 | 34.20 | $35.35 | 18300 |
| 2026-02-13 | 34.07 | $35.56 | 11645 |
| 2026-02-12 | 33.94 | $35.35 | 13200 |
| 2026-02-11 | 33.80 | $35.69 | 21449 |
| 2026-02-10 | 33.64 | $34.94 | 5548 |
| 2026-02-09 | 33.53 | $34.94 | 14000 |
| 2026-02-06 | 33.40 | $34.63 | 3121 |
| 2026-02-05 | 33.29 | $33.74 | 12004 |
| 2026-02-04 | 33.22 | $33.99 | 26525 |
| 2026-02-03 | 33.15 | $34.25 | 25200 |
| 2026-02-02 | 33.05 | $33.90 | 28429 |
| 2026-01-30 | 32.96 | $33.54 | 28100 |
| 2026-01-29 | 32.84 | $34.14 | 23336 |
| 2026-01-28 | 32.70 | $34.33 | 41040 |
| 2026-01-27 | 32.54 | $34.08 | 106200 |
| 2026-01-26 | 32.40 | $33.53 | 26900 |
| 2026-01-23 | 32.28 | $33.45 | 14312 |
| 2026-01-22 | 32.17 | $33.22 | 19425 |
| 2026-01-21 | 32.05 | $32.86 | 1.2M |
| 2026-01-20 | 31.94 | $32.49 | 86100 |
| 2026-01-16 | 31.84 | $32.78 | 23100 |
| 2026-01-15 | 31.70 | $32.89 | 6006 |
| 2026-01-14 | 31.57 | $32.61 | 12204 |
| 2026-01-13 | 31.46 | $32.48 | 5100 |
| 2026-01-12 | 31.36 | $32.70 | 8849 |
| 2026-01-09 | 31.26 | $32.48 | 33418 |
| 2026-01-08 | 31.17 | $32.29 | 4600 |
| 2026-01-07 | 31.08 | $32.33 | 6700 |
| 2026-01-06 | 30.98 | $32.60 | 57034 |
| 2026-01-05 | 30.86 | $32.38 | 12600 |
| 2026-01-02 | 30.75 | $31.94 | 10800 |
| 2025-12-31 | 30.66 | $31.31 | 8316 |
| 2025-12-30 | 30.61 | $31.33 | 10200 |
| 2025-12-29 | 30.54 | $31.14 | 6717 |
| 2025-12-26 | 30.50 | $31.22 | 2000 |
| 2025-12-24 | 30.46 | $31.14 | 1000 |
| 2025-12-23 | 30.39 | $31.16 | 7100 |
| 2025-12-22 | 30.31 | $30.89 | 6207 |
| 2025-12-19 | 30.24 | $30.73 | 6800 |
| 2025-12-18 | 30.17 | $30.42 | 3323 |
| 2025-12-17 | 30.14 | $30.00 | 3400 |
| 2025-12-16 | 30.12 | $30.26 | 5721 |
| 2025-12-15 | 30.11 | $30.47 | 3500 |
| 2025-12-12 | 30.09 | $30.34 | 5918 |
| 2025-12-11 | 30.08 | $30.76 | 5800 |
| 2025-12-10 | 30.06 | $30.70 | 3216 |
| 2025-12-09 | 30.05 | $30.44 | 5300 |
| 2025-12-08 | 30.05 | $30.29 | 5200 |
| 2025-12-05 | 30.02 | $30.34 | 10800 |
| 2025-12-04 | 30.00 | $30.15 | 4807 |
| 2025-12-03 | 30.00 | $30.17 | 6100 |
| 2025-12-02 | 30.00 | $30.15 | 9300 |
| 2025-12-01 | 30.02 | $30.11 | 6600 |
| 2025-11-28 | 30.03 | $30.27 | 6300 |
| 2025-11-26 | 30.03 | $30.34 | 10003 |
| 2025-11-25 | 30.03 | $29.78 | 7709 |
| 2025-11-24 | 30.06 | $29.60 | 9146 |
| 2025-11-21 | 30.09 | $29.38 | 12239 |
| 2025-11-20 | 30.12 | $29.41 | 7100 |
| 2025-11-19 | 30.15 | $29.75 | 9048 |
| 2025-11-18 | 30.15 | $29.77 | 11224 |
| 2025-11-17 | 30.15 | $29.91 | 145706 |
| 2025-11-14 | 30.15 | $30.20 | 4600 |
| 2025-11-13 | 30.12 | $30.03 | 5319 |
| 2025-11-12 | 30.10 | $30.43 | 4033 |
| 2025-11-11 | 30.06 | $30.51 | 9800 |
| 2025-11-10 | 29.98 | $30.31 | 9300 |
| 2025-11-07 | 29.93 | $29.78 | 25800 |
| 2025-11-06 | 29.86 | $29.90 | 8714 |
| 2025-11-05 | 29.83 | $30.25 | 7100 |
| 2025-11-04 | 29.78 | $30.07 | 9400 |
| 2025-11-03 | 29.74 | $30.56 | 8200 |
| 2025-10-31 | 29.68 | $30.40 | 17400 |
| 2025-10-30 | 29.62 | $30.25 | 4922 |
| 2025-10-29 | 29.55 | $30.33 | 5800 |
| 2025-10-28 | 29.48 | $30.31 | 6296 |
| 2025-10-27 | 29.40 | $30.25 | 7800 |
| 2025-10-24 | 29.32 | $30.07 | 8900 |
| 2025-10-23 | 29.24 | $29.95 | 10545 |
| 2025-10-22 | 29.17 | $29.80 | 17000 |
| 2025-10-21 | 29.12 | $29.70 | 29800 |
| 2025-10-20 | 29.10 | $29.96 | 3100 |
| 2025-10-17 | 29.06 | $29.62 | 2800 |
| 2025-10-16 | 29.03 | $29.63 | 5502 |
| 2025-10-15 | 29.01 | $29.49 | 5106 |
| 2025-10-14 | 28.99 | $29.01 | 4736 |
| 2025-10-13 | 28.99 | $29.22 | 5446 |
| 2025-10-10 | 28.98 | $28.52 | 4407 |
| 2025-10-09 | 28.98 | $29.18 | 6943 |
| 2025-10-08 | 28.96 | $29.37 | 19205 |
| 2025-10-07 | 28.92 | $29.17 | 27842 |
| 2025-10-06 | 28.87 | $29.33 | 9711 |
| 2025-10-03 | 28.81 | $29.17 | 7917 |
| 2025-10-02 | 28.75 | $28.96 | 5400 |
| 2025-10-01 | 28.69 | $28.94 | 9234 |
| 2025-09-30 | 28.64 | $28.68 | 9618 |
| 2025-09-29 | 28.58 | $28.61 | 9400 |
| 2025-09-26 | 28.53 | $28.47 | 8100 |
| 2025-09-25 | 28.50 | $28.48 | 10700 |
| 2025-09-24 | 28.47 | $28.93 | 13828 |
| 2025-09-23 | 28.41 | $29.27 | 10805 |
| 2025-09-22 | 28.35 | $29.13 | 12800 |
| 2025-09-19 | 28.30 | $29.03 | 7430 |
| 2025-09-18 | 28.24 | $29.15 | 13745 |
| 2025-09-17 | 28.18 | $29.13 | 12900 |
| 2025-09-16 | 28.12 | $29.10 | 7800 |
| 2025-09-15 | 28.07 | $28.89 | 6800 |
| 2025-09-12 | 28.03 | $28.68 | 5400 |
| 2025-09-11 | 27.99 | $28.69 | 3911 |
| 2025-09-10 | 27.97 | $28.50 | 5800 |
| 2025-09-09 | 27.95 | $28.23 | 5232 |
| 2025-09-08 | 27.93 | $28.19 | 6142 |
| 2025-09-05 | 27.92 | $27.98 | 9018 |
| 2025-09-04 | 27.91 | $27.79 | 7400 |
| 2025-09-03 | 27.90 | $27.79 | 12214 |
| 2025-09-02 | 27.89 | $27.54 | 5624 |
| 2025-08-29 | 27.88 | $27.56 | 4000 |
| 2025-08-28 | 27.87 | $27.92 | 8000 |
| 2025-08-27 | 27.84 | $27.86 | 6140 |
| 2025-08-26 | 27.82 | $27.79 | 3000 |
| 2025-08-25 | 27.81 | $27.98 | 6300 |
| 2025-08-22 | 27.78 | $28.21 | 3400 |
| 2025-08-21 | 27.76 | $27.83 | 5705 |
| 2025-08-20 | 27.75 | $27.93 | 7144 |
| 2025-08-19 | 27.76 | $27.98 | 8410 |
| 2025-08-18 | 27.74 | $28.13 | 7337 |
| 2025-08-15 | 27.73 | $28.02 | 6600 |
| 2025-08-14 | 27.72 | $27.97 | 11243 |
| 2025-08-13 | 27.72 | $28.22 | 13900 |
| 2025-08-12 | 27.70 | $28.11 | 136600 |
| 2025-08-11 | 27.66 | $27.84 | 4425 |
| 2025-08-08 | 27.64 | $27.87 | 12605 |
| 2025-08-07 | 27.62 | $27.89 | 4400 |
| 2025-08-06 | 27.61 | $27.57 | 31100 |
| 2025-08-05 | 27.61 | $27.56 | 21800 |
| 2025-08-04 | 27.62 | $27.44 | 4645 |
| 2025-08-01 | 27.62 | $27.26 | 5020 |
| 2025-07-31 | 27.65 | $27.36 | 8737 |
| 2025-07-30 | 27.67 | $27.39 | 17500 |
| 2025-07-29 | 27.68 | $27.60 | 6500 |
| 2025-07-28 | 27.68 | $27.48 | 39800 |
| 2025-07-25 | 27.68 | $27.70 | 5249 |
| 2025-07-24 | 27.66 | $27.76 | 12906 |
| 2025-07-23 | 27.63 | $28.02 | 19722 |
| 2025-07-22 | 27.59 | $27.68 | 12400 |
| 2025-07-21 | 27.54 | $27.90 | 12200 |
| 2025-07-18 | 27.48 | $27.78 | 4800 |
| 2025-07-17 | 27.43 | $27.95 | 8900 |
| 2025-07-16 | 27.37 | $27.77 | 12900 |
| 2025-07-15 | 27.35 | $27.46 | 8500 |
| 2025-07-14 | 27.32 | $27.40 | 31841 |
| 2025-07-11 | 27.31 | $27.52 | 12128 |
| 2025-07-10 | 27.30 | $27.57 | 10317 |
| 2025-07-09 | 27.28 | $27.66 | 5200 |
| 2025-07-08 | 27.25 | $27.62 | 6302 |
| 2025-07-07 | 27.21 | $27.49 | 10048 |
| 2025-07-03 | 27.18 | $27.93 | 3129 |
| 2025-07-02 | 27.11 | $27.72 | 5803 |
| 2025-07-01 | 27.05 | $27.62 | 3538 |
| 2025-06-30 | 26.99 | $27.57 | 4500 |
| 2025-06-27 | 26.93 | $27.41 | 9800 |
| 2025-06-26 | 26.88 | $27.38 | 25200 |
| 2025-06-25 | 26.84 | $27.15 | 69600 |
| 2025-06-24 | 26.81 | $27.26 | 7647 |
| 2025-06-23 | 26.77 | $26.72 | 7904 |
| 2025-06-20 | 26.76 | $26.69 | 6000 |
| 2025-06-18 | 26.75 | $26.79 | 10100 |
| 2025-06-17 | 26.73 | $26.74 | 11938 |
| 2025-06-16 | 26.73 | $27.21 | 9033 |
| 2025-06-13 | 26.70 | $26.88 | 8600 |
| 2025-06-12 | 26.69 | $27.28 | 10400 |
| 2025-06-11 | 26.65 | $27.29 | 6900 |
| 2025-06-10 | 26.60 | $27.25 | 28531 |
| 2025-06-09 | 26.55 | $26.98 | 4927 |
| 2025-06-06 | 26.50 | $26.88 | 13600 |
| 2025-06-05 | 26.43 | $26.77 | 12700 |
| 2025-06-04 | 26.37 | $26.64 | 4313 |
| 2025-06-03 | 26.33 | $26.40 | 13642 |
| 2025-06-02 | 26.31 | $26.53 | 17300 |
| 2025-05-30 | 26.27 | $26.32 | 13900 |
| 2025-05-29 | 26.22 | $26.52 | 9523 |
| 2025-05-28 | 26.15 | $26.49 | 5800 |
| 2025-05-27 | 26.09 | $26.47 | 7000 |
| 2025-05-23 | 26.01 | $26.61 | 8500 |
| 2025-05-22 | 25.93 | $26.40 | 2700 |
| 2025-05-21 | 25.85 | $26.50 | 8100 |
| 2025-05-20 | 25.76 | $26.39 | 9621 |
| 2025-05-19 | 25.67 | $26.74 | 9900 |
| 2025-05-16 | 25.55 | $26.60 | 4232 |
| 2025-05-15 | 25.44 | $26.74 | 4745 |
| 2025-05-14 | 25.32 | $26.40 | 8600 |
| 2025-05-13 | 25.21 | $26.43 | 9033 |
| 2025-05-12 | 25.09 | $26.23 | 29821 |
| 2025-05-09 | 24.98 | $25.85 | 6800 |
| 2025-05-08 | 24.85 | $25.56 | 12700 |
| 2025-05-07 | 24.77 | $25.61 | 12326 |
| 2025-05-06 | 24.60 | $25.78 | 17200 |
| 2025-05-05 | 24.43 | $25.98 | 17724 |
| 2025-05-02 | 24.27 | $25.74 | 9300 |
| 2025-05-01 | 24.19 | $25.35 | 8700 |
| 2025-04-30 | 24.15 | $25.09 | 13008 |
| 2025-04-29 | 24.12 | $25.29 | 3831 |
| 2025-04-28 | 24.07 | $24.90 | 34201 |
| 2025-04-25 | 24.04 | $24.93 | 5700 |
| 2025-04-24 | 24.04 | $24.97 | 13845 |
| 2025-04-23 | 24.02 | $24.64 | 29100 |
| 2025-04-22 | 24.04 | $24.62 | 12600 |
| 2025-04-21 | 24.06 | $24.38 | 5319 |
| 2025-04-17 | 24.08 | $24.36 | 5714 |
| 2025-04-16 | 24.10 | $24.19 | 11809 |
| 2025-04-15 | 24.14 | $24.20 | 15200 |
| 2025-04-14 | 24.16 | $24.18 | 21000 |
| 2025-04-11 | 24.19 | $23.90 | 14700 |
| 2025-04-10 | 24.22 | $23.40 | 20209 |
| 2025-04-09 | 24.25 | $23.87 | 14400 |
| 2025-04-08 | 24.27 | $22.28 | 52912 |
| 2025-04-07 | 24.36 | $22.32 | 23700 |
| 2025-04-04 | 24.44 | $22.80 | 8207 |
| 2025-04-03 | 24.52 | $24.19 | 9400 |
| 2025-04-02 | 24.54 | $24.53 | 7409 |
| 2025-04-01 | 24.54 | $24.41 | 41000 |
| 2025-03-31 | 24.52 | $24.31 | 8946 |
| 2025-03-28 | 24.50 | $24.41 | 8513 |
| 2025-03-27 | 24.48 | $24.77 | 14907 |
| 2025-03-26 | 24.46 | $24.67 | 14929 |
| 2025-03-25 | 24.47 | $25.02 | 14500 |
| 2025-03-24 | 24.46 | $24.95 | 13200 |
| 2025-03-21 | 24.45 | $24.81 | 16135 |
| 2025-03-20 | 24.46 | $24.84 | 7420 |
| 2025-03-19 | 24.49 | $24.84 | 3700 |
| 2025-03-18 | 24.50 | $24.66 | 6900 |
| 2025-03-17 | 24.53 | $24.77 | 15540 |
| 2025-03-14 | 24.54 | $24.45 | 6313 |
| 2025-03-13 | 24.58 | $24.10 | 30700 |
| 2025-03-12 | 24.63 | $24.20 | 9301 |
| 2025-03-11 | 24.68 | $24.09 | 13528 |
| 2025-03-10 | 24.73 | $23.96 | 6931 |
| 2025-03-07 | 24.78 | $24.49 | 42041 |
| 2025-03-06 | 24.81 | $24.43 | 5737 |
| 2025-03-05 | 24.85 | $24.64 | 12249 |
| 2025-03-04 | 24.87 | $24.05 | 26000 |
| 2025-03-03 | 24.91 | $23.88 | 12630 |
| 2025-02-28 | 24.96 | $24.00 | 16600 |
| 2025-02-27 | 25.02 | $24.33 | 5031 |
| 2025-02-26 | 25.05 | $24.84 | 8923 |
| 2025-02-25 | 25.05 | $24.77 | 15500 |
| 2025-02-24 | 25.05 | $24.94 | 22919 |
| 2025-02-21 | 25.07 | $24.97 | 15700 |
| 2025-02-20 | 25.09 | $25.32 | 28443 |
| 2025-02-19 | 25.08 | $25.13 | 9100 |
| 2025-02-18 | 25.09 | $25.18 | 9800 |
| 2025-02-14 | 25.08 | $25.04 | 77800 |
| 2025-02-13 | 25.08 | $25.23 | 275540 |
| 2025-02-12 | 25.07 | $25.06 | 38122 |
| 2025-02-11 | 25.05 | $25.19 | 33100 |
| 2025-02-10 | 25.01 | $25.09 | 11143 |
| 2025-02-07 | 25.00 | $24.98 | 14200 |
| 2025-02-06 | 25.01 | $25.11 | 20900 |
| 2025-02-05 | 25.03 | $25.18 | 27015 |
| 2025-02-04 | 25.04 | $25.15 | 17500 |
| 2025-02-03 | 25.05 | $24.82 | 38400 |
| 2025-01-31 | 25.07 | $24.93 | 31127 |
| 2025-01-30 | 25.07 | $25.20 | 15615 |
| 2025-01-29 | 25.07 | $24.91 | 11803 |
| 2025-01-28 | 25.09 | $24.86 | 10221 |
| 2025-01-27 | 25.12 | $24.68 | 9812 |
| 2025-01-24 | 25.16 | $25.31 | 22639 |
| 2025-01-23 | 25.17 | $25.34 | 169315 |
| 2025-01-22 | 25.17 | $25.27 | 56100 |
| 2025-01-21 | 25.18 | $25.24 | 11348 |
| 2025-01-17 | 25.18 | $25.10 | 7400 |
| 2025-01-16 | 25.21 | $24.98 | 7046 |
| 2025-01-15 | 25.26 | $25.02 | 18835 |
| 2025-01-14 | 25.32 | $24.70 | 17000 |
| 2025-01-13 | 25.39 | $24.42 | 38021 |
| 2025-01-10 | 25.48 | $24.72 | 29032 |
| 2025-01-08 | 25.55 | $25.23 | 39300 |
| 2025-01-07 | 25.60 | $25.48 | 6900 |
| 2025-01-06 | 25.63 | $25.46 | 5200 |
| 2025-01-03 | 25.68 | $25.27 | 14200 |
| 2025-01-02 | 25.72 | $25.24 | 9341 |
| 2024-12-31 | 25.76 | $25.02 | 48100 |
| 2024-12-30 | 25.80 | $25.18 | 8300 |
| 2024-12-27 | 25.83 | $25.28 | 7528 |
| 2024-12-26 | 25.85 | $25.37 | 10038 |
| 2024-12-24 | 25.87 | $25.52 | 5100 |
| 2024-12-23 | 25.89 | $25.53 | 16531 |
| 2024-12-20 | 25.91 | $25.33 | 43307 |
| 2024-12-19 | 25.92 | $25.41 | 6600 |
| 2024-12-18 | 25.93 | $25.24 | 23800 |
| 2024-12-17 | 25.95 | $25.74 | 5900 |
| 2024-12-16 | 25.94 | $26.02 | 6300 |
| 2024-12-13 | 25.90 | $26.19 | 19300 |
| 2024-12-12 | 25.86 | $26.05 | 8300 |
| 2024-12-11 | 25.83 | $26.26 | 8516 |
| 2024-12-10 | 25.80 | $26.15 | 9500 |
| 2024-12-09 | 25.79 | $26.17 | 5100 |
| 2024-12-06 | 25.80 | $26.20 | 16800 |
| 2024-12-05 | 25.82 | $26.42 | 150400 |
| 2024-12-04 | 25.82 | $26.13 | 14500 |
| 2024-12-03 | 25.84 | $25.95 | 11933 |
| 2024-12-02 | 25.86 | $25.83 | 13424 |
| 2024-11-29 | 25.87 | $25.73 | 7000 |
| 2024-11-27 | 25.90 | $25.67 | 8035 |
| 2024-11-26 | 25.93 | $25.80 | 7000 |
| 2024-11-25 | 25.97 | $25.99 | 30300 |
| 2024-11-22 | 26.00 | $25.84 | 14300 |
| 2024-11-21 | 26.04 | $25.58 | 13600 |
| 2024-11-20 | 26.10 | $25.54 | 19800 |
| 2024-11-19 | 26.16 | $25.76 | 12500 |
| 2024-11-18 | 26.22 | $25.48 | 10200 |
| 2024-11-15 | 26.30 | $25.29 | 15549 |
| 2024-11-14 | 26.41 | $25.39 | 9100 |
| 2024-11-13 | 26.50 | $25.37 | 25500 |
| 2024-11-12 | 26.59 | $25.64 | 33100 |
| 2024-11-11 | 26.67 | $26.02 | 10522 |
| 2024-11-08 | 26.74 | $26.34 | 7400 |
| 2024-11-07 | 26.80 | $26.57 | 2346 |
| 2024-11-06 | 26.83 | $26.48 | 2502 |
| 2024-11-05 | 26.87 | $26.60 | 10900 |
| 2024-11-04 | 26.90 | $26.19 | 10800 |
| 2024-11-01 | 26.93 | $26.11 | 7300 |
| 2024-10-31 | 26.97 | $26.28 | 114130 |
| 2024-10-30 | 27.02 | $26.34 | 5736 |
| 2024-10-29 | 27.06 | $26.52 | 12900 |
| 2024-10-28 | 27.10 | $26.66 | 7300 |
| 2024-10-25 | 27.16 | $26.59 | 104647 |
| 2024-10-24 | 27.24 | $26.75 | 76800 |
| 2024-10-23 | 27.31 | $26.72 | 7100 |
| 2024-10-22 | 27.38 | $26.98 | 11339 |
| 2024-10-21 | 27.44 | $27.18 | 7208 |
| 2024-10-18 | 27.48 | $27.37 | 13900 |
| 2024-10-17 | 27.50 | $27.22 | 7326 |
| 2024-10-16 | 27.52 | $27.31 | 6100 |
| 2024-10-15 | 27.52 | $27.22 | 3800 |
| 2024-10-14 | 27.53 | $27.43 | 6400 |
| 2024-10-11 | 27.53 | $27.48 | 4624 |
| 2024-10-10 | 27.52 | $27.18 | 14031 |
| 2024-10-09 | 27.52 | $27.28 | 4800 |
| 2024-10-08 | 27.50 | $27.15 | 8423 |
| 2024-10-07 | 27.48 | $26.76 | 11035 |
| 2024-10-04 | 27.49 | $27.03 | 7800 |
| 2024-10-03 | 27.47 | $27.14 | 16322 |
| 2024-10-02 | 27.51 | $27.20 | 50200 |
| 2024-10-01 | 27.51 | $27.43 | 162242 |
| 2024-09-30 | 27.48 | $27.75 | 13200 |
| 2024-09-27 | 27.47 | $28.16 | 16443 |
| 2024-09-26 | 27.43 | $28.27 | 10400 |
| 2024-09-25 | 27.39 | $27.97 | 14349 |
| 2024-09-24 | 27.36 | $28.22 | 7500 |
| 2024-09-23 | 27.32 | $27.93 | 6821 |
| 2024-09-20 | 27.30 | $27.77 | 8800 |
| 2024-09-19 | 27.26 | $27.73 | 7640 |
| 2024-09-18 | 27.24 | $27.28 | 8146 |
| 2024-09-17 | 27.24 | $27.37 | 10601 |
| 2024-09-16 | 27.25 | $27.46 | 8100 |
| 2024-09-13 | 27.23 | $27.30 | 108515 |
| 2024-09-12 | 27.21 | $27.17 | 5500 |
| 2024-09-11 | 27.17 | $26.89 | 12100 |
| 2024-09-10 | 27.16 | $26.86 | 6812 |
| 2024-09-09 | 27.13 | $26.88 | 9000 |
| 2024-09-06 | 27.09 | $26.71 | 9738 |
| 2024-09-05 | 27.06 | $27.87 | 17007 |
| 2024-09-04 | 26.95 | $27.16 | 3900 |
| 2024-09-03 | 26.86 | $26.91 | 3700 |
| 2024-08-30 | 26.78 | $27.46 | 4532 |
| 2024-08-29 | 26.71 | $27.40 | 4926 |
| 2024-08-28 | 26.66 | $27.44 | 9340 |
| 2024-08-27 | 26.64 | $27.40 | 9926 |
| 2024-08-26 | 26.58 | $27.36 | 11500 |
| 2024-08-23 | 26.53 | $27.50 | 7341 |
| 2024-08-22 | 26.48 | $26.99 | 6600 |
| 2024-08-21 | 26.45 | $27.40 | 11146 |
| 2024-08-20 | 26.39 | $27.32 | 10314 |
| 2024-08-19 | 26.34 | $27.48 | 5100 |
| 2024-08-16 | 26.31 | $27.15 | 10500 |
| 2024-08-15 | 26.28 | $26.79 | 8500 |
| 2024-08-14 | 26.27 | $26.50 | 9600 |
| 2024-08-13 | 26.30 | $26.60 | 8900 |
| 2024-08-12 | 26.35 | $26.19 | 35319 |
| 2024-08-09 | 26.40 | $26.24 | 15000 |
| 2024-08-08 | 26.46 | $26.07 | 10115 |
| 2024-08-07 | 26.51 | $25.66 | 10122 |
| 2024-08-06 | 26.58 | $25.41 | 14200 |
| 2024-08-05 | 26.67 | $25.18 | 14000 |
| 2024-08-02 | 26.76 | $26.10 | 13900 |
| 2024-08-01 | 26.80 | $26.47 | 14401 |
| 2024-07-31 | 26.81 | $26.94 | 33229 |
| 2024-07-30 | 26.78 | $26.27 | 8300 |
| 2024-07-29 | 26.78 | $26.36 | 8237 |
| 2024-07-26 | 26.78 | $26.52 | 12843 |
| 2024-07-25 | 26.77 | $26.28 | 11000 |
| 2024-07-24 | 26.75 | $26.27 | 10919 |
| 2024-07-23 | 26.75 | $26.40 | 14900 |
| 2024-07-22 | 26.74 | $26.81 | 16800 |
| 2024-07-19 | 26.71 | $26.46 | 5744 |
| 2024-07-18 | 26.70 | $26.76 | 7800 |
| 2024-07-17 | 26.68 | $27.09 | 8800 |
| 2024-07-16 | 26.64 | $27.46 | 6817 |
| 2024-07-15 | 26.57 | $27.29 | 5600 |
| 2024-07-12 | 26.50 | $27.31 | 8600 |
| 2024-07-11 | 26.44 | $27.16 | 11700 |
| 2024-07-10 | 26.36 | $27.14 | 11116 |
| 2024-07-09 | 26.29 | $27.06 | 14901 |
| 2024-07-08 | 26.22 | $27.00 | 14809 |
| 2024-07-05 | 26.17 | $26.98 | 12018 |
| 2024-07-03 | 26.10 | $26.69 | 4500 |
| 2024-07-02 | 26.02 | $26.20 | 11500 |
| 2024-07-01 | 26.01 | $26.26 | 12433 |
| 2024-06-28 | 25.97 | $26.39 | 14026 |
| 2024-06-27 | 25.92 | $26.32 | 19700 |
| 2024-06-26 | 25.89 | $25.98 | 29300 |
| 2024-06-25 | 25.89 | $26.19 | 13924 |
| 2024-06-24 | 25.89 | $26.31 | 11400 |
| 2024-06-21 | 25.88 | $26.08 | 109700 |
| 2024-06-20 | 25.89 | $26.24 | 13500 |
| 2024-06-18 | 25.90 | $26.49 | 18100 |
| 2024-06-17 | 25.89 | $26.24 | 10304 |
| 2024-06-14 | 25.89 | $26.07 | 8735 |
| 2024-06-13 | 25.89 | $25.95 | 13521 |
| 2024-06-12 | 25.90 | $26.02 | 20900 |
| 2024-06-11 | 25.89 | $25.65 | 9700 |
| 2024-06-10 | 25.89 | $25.75 | 9720 |
| 2024-06-07 | 25.89 | $25.66 | 13827 |
| 2024-06-06 | 25.89 | $25.83 | 16533 |
| 2024-06-05 | 25.89 | $25.71 | 8300 |
| 2024-06-04 | 25.89 | $25.14 | 15200 |
| 2024-06-03 | 25.92 | $25.87 | 6500 |
| 2024-05-31 | 25.91 | $25.41 | 12000 |
| 2024-05-30 | 25.92 | $25.56 | 20200 |
| 2024-05-29 | 25.91 | $25.58 | 6443 |
| 2024-05-28 | 25.90 | $26.08 | 14210 |
| 2024-05-24 | 25.87 | $26.20 | 17800 |
| 2024-05-23 | 25.82 | $26.11 | 10600 |
| 2024-05-22 | 25.77 | $26.28 | 19500 |
| 2024-05-21 | 25.71 | $26.31 | 16800 |
| 2024-05-20 | 25.65 | $26.31 | 13100 |
| 2024-05-17 | 25.58 | $26.22 | 10800 |
| 2024-05-16 | 25.50 | $26.06 | 15339 |
| 2024-05-15 | 25.43 | $26.24 | 6300 |
| 2024-05-14 | 25.35 | $25.81 | 14621 |
| 2024-05-13 | 25.31 | $25.75 | 19825 |
| 2024-05-10 | 25.27 | $25.71 | 13818 |
| 2024-05-09 | 25.25 | $25.61 | 7646 |
| 2024-05-08 | 25.26 | $25.80 | 18706 |
| 2024-05-07 | 25.25 | $25.70 | 10200 |
| 2024-05-06 | 25.26 | $25.75 | 15800 |
| 2024-05-03 | 25.27 | $25.74 | 7342 |
| 2024-05-02 | 25.27 | $25.61 | 8737 |
| 2024-05-01 | 25.27 | $25.33 | 9203 |
| 2024-04-30 | 25.29 | $25.32 | 13100 |
| 2024-04-29 | 25.30 | $25.56 | 9623 |
| 2024-04-26 | 25.30 | $25.20 | 50417 |
| 2024-04-25 | 25.32 | $25.13 | 6100 |
| 2024-04-24 | 25.34 | $25.05 | 7925 |
| 2024-04-23 | 25.36 | $25.04 | 7538 |
| 2024-04-22 | 25.37 | $24.94 | 21500 |
| 2024-04-19 | 25.39 | $24.62 | 11200 |
| 2024-04-18 | 25.44 | $24.70 | 6800 |
| 2024-04-17 | 25.48 | $24.71 | 8347 |
| 2024-04-16 | 25.50 | $24.83 | 4200 |
| 2024-04-15 | 25.52 | $25.06 | 5732 |
| 2024-04-12 | 25.53 | $25.26 | 10200 |
| 2024-04-11 | 25.54 | $25.83 | 16436 |
| 2024-04-10 | 25.51 | $25.61 | 7600 |
| 2024-04-09 | 25.51 | $25.95 | 10202 |
| 2024-04-08 | 25.49 | $25.92 | 5200 |
| 2024-04-05 | 25.48 | $25.82 | 11700 |
| 2024-04-04 | 25.48 | $25.56 | 6300 |
| 2024-04-03 | 25.48 | $25.59 | 16900 |
| 2024-04-02 | 25.46 | $25.63 | 10100 |
| 2024-04-01 | 25.45 | $25.51 | 8800 |
| 2024-03-28 | 25.45 | $25.70 | 21300 |
| 2024-03-27 | 25.42 | $25.37 | 5100 |
| 2024-03-26 | 25.41 | $25.45 | 20000 |
| 2024-03-25 | 25.40 | $25.33 | 57242 |
| 2024-03-22 | 25.39 | $25.42 | 25205 |
| 2024-03-21 | 25.39 | $25.62 | 9500 |
| 2024-03-20 | 25.38 | $25.48 | 12303 |
| 2024-03-19 | 25.36 | $25.00 | 5800 |
| 2024-03-18 | 25.38 | $25.27 | 12110 |
| 2024-03-15 | 25.38 | $25.18 | 7942 |
| 2024-03-14 | 25.38 | $25.51 | 7500 |
| 2024-03-13 | 25.36 | $25.37 | 5900 |
| 2024-03-12 | 25.33 | $25.52 | 11948 |
| 2024-03-11 | 25.30 | $25.52 | 4400 |
| 2024-03-08 | 25.28 | $25.72 | 7542 |
| 2024-03-07 | 25.24 | $25.77 | 5000 |
| 2024-03-06 | 25.21 | $25.57 | 10700 |
| 2024-03-05 | 25.17 | $25.29 | 15100 |
| 2024-03-04 | 25.13 | $25.42 | 5715 |
| 2024-03-01 | 25.09 | $25.48 | 12915 |
| 2024-02-29 | 25.05 | $25.13 | 18733 |
| 2024-02-28 | 25.00 | $25.08 | 10100 |
| 2024-02-27 | 24.96 | $25.24 | 14800 |
| 2024-02-26 | 24.91 | $25.18 | 9500 |
| 2024-02-23 | 24.86 | $25.36 | 5903 |
| 2024-02-22 | 24.80 | $25.42 | 26800 |
| 2024-02-21 | 24.73 | $25.13 | 8105 |
| 2024-02-20 | 24.67 | $25.41 | 9800 |
| 2024-02-16 | 24.60 | $25.29 | 18901 |
| 2024-02-15 | 24.54 | $25.12 | 6126 |
| 2024-02-14 | 24.47 | $25.13 | 4706 |
| 2024-02-13 | 24.40 | $24.72 | 10338 |
| 2024-02-12 | 24.36 | $25.05 | 8100 |
| 2024-02-09 | 24.33 | $25.07 | 6536 |
| 2024-02-08 | 24.28 | $24.99 | 19300 |
| 2024-02-07 | 24.24 | $25.05 | 8912 |
| 2024-02-06 | 24.19 | $24.82 | 16107 |
| 2024-02-05 | 24.17 | $24.57 | 28200 |
| 2024-02-02 | 24.15 | $24.60 | 9908 |
| 2024-02-01 | 24.13 | $24.55 | 5211 |
| 2024-01-31 | 24.10 | $24.17 | 25400 |
| 2024-01-30 | 24.10 | $24.24 | 4916 |
| 2024-01-29 | 24.12 | $24.36 | 4524 |
| 2024-01-26 | 24.13 | $24.23 | 18912 |
| 2024-01-25 | 24.14 | $24.00 | 19546 |
| 2024-01-24 | 24.16 | $24.16 | 16900 |
| 2024-01-23 | 24.16 | $23.89 | 16610 |
| 2024-01-22 | 24.18 | $24.04 | 6625 |
| 2024-01-19 | 24.17 | $24.13 | 6600 |
| 2024-01-18 | 24.17 | $23.68 | 6300 |
| 2024-01-17 | 24.20 | $23.74 | 14500 |
| 2024-01-16 | 24.21 | $23.92 | 10908 |
| 2024-01-12 | 24.23 | $24.37 | 190523 |
| 2024-01-11 | 24.20 | $24.15 | 13529 |
| 2024-01-10 | 24.18 | $24.21 | 15900 |
| 2024-01-09 | 24.15 | $24.04 | 5423 |
| 2024-01-08 | 24.12 | $24.34 | 17300 |
| 2024-01-05 | 24.08 | $24.16 | 10700 |
| 2024-01-04 | 24.05 | $24.15 | 16409 |
| 2024-01-03 | 24.02 | $23.97 | 15500 |
| 2024-01-02 | 23.99 | $24.29 | 7323 |
| 2023-12-29 | 23.96 | $24.58 | 8700 |
| 2023-12-28 | 23.89 | $24.53 | 16100 |
| 2023-12-27 | 23.83 | $24.36 | 15206 |
| 2023-12-26 | 23.78 | $24.42 | 20600 |
| 2023-12-22 | 23.71 | $24.21 | 24500 |
| 2023-12-21 | 23.65 | $24.30 | 10600 |
| 2023-12-20 | 23.59 | $23.80 | 7100 |
| 2023-12-19 | 23.55 | $24.19 | 19639 |
| 2023-12-18 | 23.51 | $24.20 | 9300 |
| 2023-12-15 | 23.45 | $24.02 | 9600 |
| 2023-12-14 | 23.40 | $24.30 | 11100 |
| 2023-12-13 | 23.33 | $23.82 | 8804 |
| 2023-12-12 | 23.29 | $23.62 | 6800 |
| 2023-12-11 | 23.23 | $23.61 | 4526 |
| 2023-12-08 | 23.17 | $23.58 | 5749 |
| 2023-12-07 | 23.11 | $23.51 | 5104 |
| 2023-12-06 | 23.06 | $23.45 | 2630 |
| 2023-12-05 | 23.02 | $23.56 | 10915 |
| 2023-12-04 | 22.97 | $23.43 | 16538 |
| 2023-12-01 | 22.93 | $23.62 | 12300 |
| 2023-11-30 | 22.85 | $23.35 | 10000 |
| 2023-11-29 | 22.77 | $23.31 | 5932 |
| 2023-11-28 | 22.67 | $23.32 | 29920 |
| 2023-11-27 | 22.58 | $22.99 | 6600 |
| 2023-11-24 | 22.49 | $23.02 | 15724 |
| 2023-11-22 | 22.41 | $23.09 | 10300 |
| 2023-11-21 | 22.33 | $23.08 | 36100 |
| 2023-11-20 | 22.26 | $23.26 | 4700 |
| 2023-11-17 | 22.17 | $23.02 | 6000 |
| 2023-11-16 | 22.10 | $23.05 | 8445 |
| 2023-11-15 | 22.05 | $22.95 | 8435 |
| 2023-11-14 | 22.00 | $22.94 | 36700 |
| 2023-11-13 | 21.96 | $22.38 | 3904 |
| 2023-11-10 | 21.95 | $22.52 | 5500 |
| 2023-11-09 | 21.93 | $22.42 | 4519 |
| 2023-11-08 | 21.92 | $22.48 | 7800 |
| 2023-11-07 | 21.91 | $22.60 | 10304 |
| 2023-11-06 | 21.90 | $22.60 | 11232 |
| 2023-11-03 | 21.86 | $22.56 | 44123 |
| 2023-11-02 | 21.85 | $22.05 | 285418 |
| 2023-11-01 | 21.84 | $21.69 | 10121 |
| 2023-10-31 | 21.85 | $21.44 | 18246 |
| 2023-10-30 | 21.88 | $21.46 | 8334 |
| 2023-10-27 | 21.91 | $21.27 | 14003 |
| 2023-10-26 | 21.96 | $21.34 | 48239 |
| 2023-10-25 | 22.01 | $21.44 | 4400 |
| 2023-10-24 | 22.04 | $21.71 | 7600 |
| 2023-10-23 | 22.07 | $21.54 | 19320 |
| 2023-10-20 | 22.12 | $21.63 | 26247 |
| 2023-10-19 | 22.16 | $21.90 | 21500 |
| 2023-10-18 | 22.20 | $22.01 | 8600 |
| 2023-10-17 | 22.24 | $22.20 | 19300 |
| 2023-10-16 | 22.27 | $22.23 | 7700 |
| 2023-10-13 | 22.30 | $22.12 | 9800 |
| 2023-10-12 | 22.34 | $22.09 | 9000 |
| 2023-10-11 | 22.39 | $22.29 | 8900 |
| 2023-10-10 | 22.41 | $22.35 | 11245 |
| 2023-10-09 | 22.44 | $21.94 | 4900 |
| 2023-10-06 | 22.49 | $22.22 | 4711 |
| 2023-10-05 | 22.51 | $21.89 | 19944 |
| 2023-10-04 | 22.55 | $21.92 | 7800 |
| 2023-10-03 | 22.59 | $21.97 | 14700 |
| 2023-10-02 | 22.64 | $22.10 | 7544 |
| 2023-09-29 | 22.67 | $22.31 | 18100 |
| 2023-09-28 | 22.69 | $22.24 | 7600 |
| 2023-09-27 | 22.74 | $22.22 | 18303 |
| 2023-09-26 | 22.78 | $22.14 | 12700 |
| 2023-09-25 | 22.83 | $22.58 | 17900 |
| 2023-09-22 | 22.85 | $22.57 | 15300 |
| 2023-09-21 | 22.85 | $22.51 | 32945 |
| 2023-09-20 | 22.87 | $22.82 | 6024 |
| 2023-09-19 | 22.86 | $22.84 | 19127 |
| 2023-09-18 | 22.85 | $22.87 | 15500 |
| 2023-09-15 | 22.83 | $22.95 | 26533 |
| 2023-09-14 | 22.80 | $22.97 | 17700 |
| 2023-09-13 | 22.78 | $22.85 | 8707 |
| 2023-09-12 | 22.77 | $22.87 | 2900 |
| 2023-09-11 | 22.76 | $22.89 | 12200 |
| 2023-09-08 | 22.76 | $22.76 | 26500 |
| 2023-09-07 | 22.77 | $22.60 | 110400 |
| 2023-09-06 | 22.78 | $22.69 | 10900 |
| 2023-09-05 | 22.79 | $22.95 | 12103 |
| 2023-09-01 | 22.81 | $22.82 | 59646 |
| 2023-08-31 | 22.82 | $22.69 | 8638 |
| 2023-08-30 | 22.84 | $23.19 | 5916 |
| 2023-08-29 | 22.83 | $23.12 | 14528 |
| 2023-08-28 | 22.85 | $23.04 | 15000 |
| 2023-08-25 | 22.89 | $22.93 | 8900 |
| 2023-08-24 | 22.94 | $22.72 | 11029 |
| 2023-08-23 | 22.98 | $22.84 | 4248 |
| 2023-08-22 | 23.03 | $22.67 | 13036 |
| 2023-08-21 | 23.08 | $22.51 | 8049 |
| 2023-08-18 | 23.13 | $22.53 | 17200 |
| 2023-08-17 | 23.18 | $22.44 | 30300 |
| 2023-08-16 | 23.23 | $22.56 | 15400 |
| 2023-08-15 | 23.29 | $22.48 | 15504 |
| 2023-08-14 | 23.35 | $22.81 | 5200 |
| 2023-08-11 | 23.39 | $22.82 | 9500 |
| 2023-08-10 | 23.43 | $22.98 | 10600 |
| 2023-08-09 | 23.46 | $22.88 | 43949 |
| 2023-08-08 | 23.49 | $22.90 | 12343 |
| 2023-08-07 | 23.49 | $23.22 | 5546 |
| 2023-08-04 | 23.47 | $23.14 | 7500 |
| 2023-08-03 | 23.45 | $22.92 | 9422 |
| 2023-08-02 | 23.43 | $23.04 | 8847 |
| 2023-08-01 | 23.42 | $23.64 | 8500 |
| 2023-07-31 | 23.39 | $23.79 | 9629 |
| 2023-07-28 | 23.34 | $23.84 | 8600 |
| 2023-07-27 | 23.28 | $23.66 | 9200 |
| 2023-07-26 | 23.23 | $23.75 | 8739 |
| 2023-07-25 | 23.18 | $23.69 | 6500 |
| 2023-07-24 | 23.12 | $23.60 | 10618 |
| 2023-07-21 | 23.08 | $23.49 | 6723 |
| 2023-07-20 | 23.04 | $23.46 | 14600 |
| 2023-07-19 | 23.03 | $23.71 | 30900 |
| 2023-07-18 | 22.99 | $23.67 | 9400 |
| 2023-07-17 | 22.97 | $23.65 | 9748 |
| 2023-07-14 | 22.97 | $23.59 | 101700 |
| 2023-07-13 | 22.95 | $23.57 | 18200 |
| 2023-07-12 | 22.94 | $23.40 | 8444 |
| 2023-07-11 | 22.92 | $22.98 | 11217 |
| 2023-07-10 | 22.92 | $22.71 | 18901 |
| 2023-07-07 | 22.93 | $22.75 | 16833 |
| 2023-07-06 | 22.93 | $22.61 | 13800 |
| 2023-07-05 | 22.94 | $22.91 | 11941 |
| 2023-07-03 | 22.92 | $22.98 | 14600 |
| 2023-06-30 | 22.90 | $22.78 | 16600 |
| 2023-06-29 | 22.87 | $22.61 | 11823 |
| 2023-06-28 | 22.84 | $22.59 | 10700 |
| 2023-06-27 | 22.82 | $22.78 | 11845 |
| 2023-06-26 | 22.80 | $22.64 | 16900 |
| 2023-06-23 | 22.77 | $22.62 | 15000 |
| 2023-06-22 | 22.74 | $22.87 | 6328 |
| 2023-06-21 | 22.69 | $23.15 | 38808 |
| 2023-06-20 | 22.64 | $23.02 | 24215 |
| 2023-06-16 | 22.59 | $23.28 | 13224 |
| 2023-06-15 | 22.52 | $23.47 | 19800 |
| 2023-06-14 | 22.45 | $23.36 | 4825 |
| 2023-06-13 | 22.39 | $23.19 | 14100 |
| 2023-06-12 | 22.34 | $23.01 | 6100 |
| 2023-06-09 | 22.28 | $23.12 | 12905 |
| 2023-06-08 | 22.23 | $22.81 | 23500 |
| 2023-06-07 | 22.21 | $22.73 | 10500 |
| 2023-06-06 | 22.18 | $22.80 | 6500 |
| 2023-06-05 | 22.16 | $22.63 | 10249 |
| 2023-06-02 | 22.15 | $22.50 | 21400 |
| 2023-06-01 | 22.13 | $22.26 | 6501 |
| 2023-05-31 | 22.12 | $22.03 | 12136 |
| 2023-05-30 | 22.12 | $22.20 | 12900 |
| 2023-05-26 | 22.12 | $22.30 | 11223 |
| 2023-05-25 | 22.12 | $22.00 | 11300 |
| 2023-05-24 | 22.13 | $22.01 | 7139 |
| 2023-05-23 | 22.12 | $21.91 | 7025 |
| 2023-05-22 | 22.12 | $22.11 | 3000 |
| 2023-05-19 | 22.12 | $22.00 | 13505 |
| 2023-05-18 | 22.14 | $21.99 | 7000 |
| 2023-05-17 | 22.16 | $22.12 | 21120 |
| 2023-05-16 | 22.18 | $22.08 | 9800 |
| 2023-05-15 | 22.22 | $22.24 | 10100 |
| 2023-05-12 | 22.25 | $21.81 | 9300 |
| 2023-05-11 | 22.30 | $22.13 | 6403 |
| 2023-05-10 | 22.34 | $22.29 | 7700 |
| 2023-05-09 | 22.35 | $22.27 | 12802 |
| 2023-05-08 | 22.38 | $22.40 | 57337 |
| 2023-05-05 | 22.38 | $22.30 | 18400 |
| 2023-05-04 | 22.40 | $22.19 | 54823 |
| 2023-05-03 | 22.41 | $22.06 | 7200 |
| 2023-05-02 | 22.44 | $22.00 | 26719 |
| 2023-05-01 | 22.47 | $22.16 | 24515 |
| 2023-04-28 | 22.49 | $22.25 | 67500 |
| 2023-04-27 | 22.51 | $22.18 | 9737 |
| 2023-04-26 | 22.51 | $21.98 | 27600 |
| 2023-04-25 | 22.52 | $21.78 | 43200 |
| 2023-04-24 | 22.53 | $22.17 | 3700 |
| 2023-04-21 | 22.53 | $22.36 | 29216 |
| 2023-04-20 | 22.52 | $22.51 | 9700 |
| 2023-04-19 | 22.50 | $22.49 | 23240 |
| 2023-04-18 | 22.48 | $22.87 | 18536 |
| 2023-04-17 | 22.41 | $22.76 | 8100 |
| 2023-04-14 | 22.36 | $22.77 | 16441 |
| 2023-04-13 | 22.31 | $22.97 | 13200 |
| 2023-04-12 | 22.24 | $22.60 | 13800 |
| 2023-04-11 | 22.20 | $22.73 | 14700 |
| 2023-04-10 | 22.16 | $22.52 | 12145 |
| 2023-04-06 | 22.12 | $22.61 | 6033 |
| 2023-04-05 | 22.09 | $22.44 | 5600 |
| 2023-04-04 | 22.08 | $22.65 | 5602 |
| 2023-04-03 | 22.05 | $22.61 | 54400 |
| 2023-03-31 | 22.06 | $22.62 | 101800 |
| 2023-03-30 | 22.05 | $22.48 | 9500 |
| 2023-03-29 | 22.06 | $22.24 | 14200 |
| 2023-03-28 | 22.07 | $22.15 | 4822 |
| 2023-03-27 | 22.06 | $22.05 | 12700 |
| 2023-03-24 | 22.06 | $22.24 | 14600 |
| 2023-03-23 | 22.05 | $22.15 | 18300 |
| 2023-03-22 | 22.06 | $22.06 | 11600 |
| 2023-03-21 | 22.08 | $21.99 | 11900 |
| 2023-03-20 | 22.10 | $21.59 | 20619 |
| 2023-03-17 | 22.15 | $21.71 | 8726 |
| 2023-03-16 | 22.21 | $21.81 | 10841 |
| 2023-03-15 | 22.25 | $21.54 | 13547 |
| 2023-03-14 | 22.32 | $21.75 | 4914 |
| 2023-03-13 | 22.38 | $21.96 | 6600 |
| 2023-03-10 | 22.41 | $21.73 | 7100 |
| 2023-03-09 | 22.47 | $22.03 | 63023 |
| 2023-03-08 | 22.52 | $22.32 | 7241 |
| 2023-03-07 | 22.54 | $22.05 | 11600 |
| 2023-03-06 | 22.57 | $22.65 | 7736 |
| 2023-03-03 | 22.60 | $22.59 | 14800 |
| 2023-03-02 | 22.64 | $22.52 | 5500 |
| 2023-03-01 | 22.68 | $22.45 | 10504 |
| 2023-02-28 | 22.71 | $21.98 | 67338 |
| 2023-02-27 | 22.78 | $22.08 | 16800 |
| 2023-02-24 | 22.85 | $22.00 | 27019 |
| 2023-02-23 | 22.94 | $22.48 | 11600 |
| 2023-02-22 | 23.00 | $22.32 | 14900 |
| 2023-02-21 | 23.06 | $22.44 | 7729 |
| 2023-02-17 | 23.12 | $22.65 | 9700 |
| 2023-02-16 | 23.16 | $22.80 | 7800 |
| 2023-02-15 | 23.18 | $22.74 | 8500 |
| 2023-02-14 | 23.19 | $22.78 | 48626 |
| 2023-02-13 | 23.20 | $23.01 | 8303 |
| 2023-02-10 | 23.20 | $22.64 | 15800 |
| 2023-02-09 | 23.21 | $22.93 | 34000 |
| 2023-02-08 | 23.20 | $22.97 | 11231 |
| 2023-02-07 | 23.18 | $22.78 | 27100 |
| 2023-02-06 | 23.17 | $22.64 | 57100 |
| 2023-02-03 | 23.16 | $23.13 | 26200 |
| 2023-02-02 | 23.09 | $23.41 | 99433 |
| 2023-02-01 | 23.01 | $23.36 | 12909 |
| 2023-01-31 | 22.91 | $23.14 | 26100 |
| 2023-01-30 | 22.82 | $23.23 | 17400 |
| 2023-01-27 | 22.73 | $23.64 | 54615 |
| 2023-01-26 | 22.60 | $23.78 | 10523 |
| 2023-01-25 | 22.49 | $23.61 | 17400 |
| 2023-01-24 | 22.37 | $23.54 | 22009 |
| 2023-01-23 | 22.26 | $23.67 | 8706 |
| 2023-01-20 | 22.14 | $23.49 | 7703 |
| 2023-01-19 | 22.04 | $23.19 | 88000 |
| 2023-01-18 | 21.94 | $22.94 | 28207 |
| 2023-01-17 | 21.86 | $22.98 | 25935 |
| 2023-01-13 | 21.77 | $23.02 | 28600 |
| 2023-01-12 | 21.71 | $22.80 | 56909 |
| 2023-01-11 | 21.65 | $22.65 | 44026 |
| 2023-01-10 | 21.59 | $22.69 | 26900 |
| 2023-01-09 | 21.54 | $22.44 | 29844 |
| 2023-01-06 | 21.50 | $22.45 | 177433 |
| 2023-01-05 | 21.45 | $21.86 | 8700 |
| 2023-01-04 | 21.45 | $21.76 | 17100 |
| 2023-01-03 | 21.44 | $21.34 | 76400 |
| 2022-12-30 | 21.47 | $21.25 | 14200 |
| 2022-12-29 | 21.51 | $21.56 | 25534 |
| 2022-12-28 | 21.53 | $21.05 | 36400 |
| 2022-12-27 | 21.55 | $21.52 | 17846 |
| 2022-12-23 | 21.52 | $21.20 | 19701 |
| 2022-12-22 | 21.52 | $21.31 | 18100 |
| 2022-12-21 | 21.51 | $21.38 | 20500 |
| 2022-12-20 | 21.49 | $21.37 | 10724 |
| 2022-12-19 | 21.47 | $21.32 | 68900 |
| 2022-12-16 | 21.46 | $21.29 | 296642 |
| 2022-12-15 | 21.45 | $21.21 | 33100 |
| 2022-12-14 | 21.46 | $21.82 | 17422 |
| 2022-12-13 | 21.45 | $21.57 | 18700 |
| 2022-12-12 | 21.43 | $21.43 | 13100 |
| 2022-12-09 | 21.41 | $21.63 | 30700 |
| 2022-12-08 | 21.36 | $21.65 | 10000 |
| 2022-12-07 | 21.27 | $21.56 | 17246 |
| 2022-12-06 | 21.21 | $21.74 | 25100 |
| 2022-12-05 | 21.12 | $21.69 | 19800 |
| 2022-12-02 | 21.03 | $21.93 | 36600 |
| 2022-12-01 | 20.90 | $21.95 | 21205 |
| 2022-11-30 | 20.75 | $22.03 | 30700 |
| 2022-11-29 | 20.61 | $21.42 | 15200 |
| 2022-11-28 | 20.48 | $20.99 | 13600 |
| 2022-11-25 | 20.38 | $21.06 | 9428 |
| 2022-11-23 | 20.28 | $21.13 | 25200 |
| 2022-11-22 | 20.18 | $21.00 | 9512 |
| 2022-11-21 | 20.08 | $20.98 | 15000 |
| 2022-11-18 | 19.98 | $21.09 | 21446 |
| 2022-11-17 | 19.89 | $21.20 | 148608 |
| 2022-11-16 | 19.79 | $21.28 | 20903 |
| 2022-11-15 | 19.68 | $21.63 | 24700 |
| 2022-11-14 | 19.56 | $21.12 | 8300 |
| 2022-11-11 | 19.48 | $21.13 | 38300 |
| 2022-11-10 | 19.37 | $20.59 | 30017 |
| 2022-11-09 | 19.29 | $19.94 | 11000 |
| 2022-11-08 | 19.24 | $20.21 | 20400 |
| 2022-11-07 | 19.18 | $20.06 | 21200 |
| 2022-11-04 | 19.14 | $19.94 | 10000 |
| 2022-11-03 | 19.12 | $19.18 | 44000 |
| 2022-11-02 | 19.16 | $19.11 | 19300 |
| 2022-11-01 | 19.20 | $19.20 | 50800 |
| 2022-10-31 | 19.24 | $18.83 | 20424 |
| 2022-10-28 | 19.28 | $18.89 | 17628 |
| 2022-10-27 | 19.29 | $19.04 | 20100 |
| 2022-10-26 | 19.30 | $19.27 | 14221 |
| 2022-10-25 | 19.32 | $18.96 | 27500 |
| 2022-10-24 | 19.35 | $18.83 | 27038 |
| 2022-10-21 | 19.38 | $19.46 | 23305 |
| 2022-10-20 | 19.41 | $19.15 | 17000 |
| 2022-10-19 | 19.49 | $18.99 | 30900 |
| 2022-10-18 | 19.58 | $19.38 | 9503 |
| 2022-10-17 | 19.66 | $19.39 | 24200 |
| 2022-10-14 | 19.74 | $18.88 | 25612 |
| 2022-10-13 | 19.85 | $19.05 | 10400 |
| 2022-10-12 | 19.95 | $19.05 | 16600 |
| 2022-10-11 | 20.07 | $19.00 | 12800 |
| 2022-10-10 | 20.18 | $19.26 | 76800 |
| 2022-10-07 | 20.31 | $19.48 | 24400 |
| 2022-10-06 | 20.42 | $19.91 | 39327 |
| 2022-10-05 | 20.49 | $19.96 | 43112 |
| 2022-10-04 | 20.57 | $20.10 | 45548 |
| 2022-10-03 | 20.62 | $19.47 | 34235 |
| 2022-09-30 | 20.72 | $19.17 | 17616 |
| 2022-09-29 | 20.84 | $19.32 | 51213 |
| 2022-09-28 | 20.96 | $19.57 | 25647 |
| 2022-09-27 | 21.06 | $19.55 | 31416 |
| 2022-09-26 | 21.18 | $19.54 | 82100 |
| 2022-09-23 | 21.31 | $20.04 | 37700 |
| 2022-09-22 | 21.43 | $20.67 | 30723 |
| 2022-09-21 | 21.50 | $20.74 | 33644 |
| 2022-09-20 | 21.57 | $21.04 | 33300 |
| 2022-09-19 | 21.62 | $21.01 | 12100 |
| 2022-09-16 | 21.67 | $20.98 | 37300 |
| 2022-09-15 | 21.75 | $21.16 | 16600 |
| 2022-09-14 | 21.82 | $21.41 | 10900 |
| 2022-09-13 | 21.88 | $21.24 | 30620 |
| 2022-09-12 | 21.95 | $21.90 | 16809 |
| 2022-09-09 | 21.99 | $21.65 | 15200 |
| 2022-09-08 | 22.03 | $21.27 | 12919 |
| 2022-09-07 | 22.08 | $21.47 | 17800 |
| 2022-09-06 | 22.12 | $21.21 | 15700 |
| 2022-09-02 | 22.17 | $21.41 | 13014 |
| 2022-09-01 | 22.20 | $21.63 | 7300 |
| 2022-08-31 | 22.22 | $21.69 | 17825 |
| 2022-08-30 | 22.22 | $21.68 | 14200 |
| 2022-08-29 | 22.23 | $21.91 | 14500 |
| 2022-08-26 | 22.23 | $22.10 | 21809 |
| 2022-08-25 | 22.23 | $22.35 | 31900 |
| 2022-08-24 | 22.22 | $22.11 | 35444 |
| 2022-08-23 | 22.22 | $22.15 | 16407 |
| 2022-08-22 | 22.20 | $22.02 | 24808 |
| 2022-08-19 | 22.19 | $22.15 | 16600 |
| 2022-08-18 | 22.17 | $22.44 | 46540 |
| 2022-08-17 | 22.14 | $22.70 | 15100 |
| 2022-08-16 | 22.10 | $22.61 | 46000 |
| 2022-08-15 | 22.06 | $22.58 | 55923 |
| 2022-08-12 | 22.00 | $22.75 | 15700 |
| 2022-08-11 | 21.93 | $22.39 | 10421 |
| 2022-08-10 | 21.88 | $22.32 | 15600 |
| 2022-08-09 | 21.83 | $22.17 | 8400 |
| 2022-08-08 | 21.79 | $22.16 | 17800 |
| 2022-08-05 | 21.76 | $22.18 | 16000 |
| 2022-08-04 | 21.76 | $22.00 | 9649 |
| 2022-08-03 | 21.76 | $21.72 | 12500 |
| 2022-08-02 | 21.75 | $21.84 | 11300 |
| 2022-08-01 | 21.74 | $21.88 | 28531 |
| 2022-07-29 | 21.74 | $22.16 | 28500 |
| 2022-07-28 | 21.74 | $22.07 | 12113 |
| 2022-07-27 | 21.75 | $22.07 | 23100 |
| 2022-07-26 | 21.76 | $21.80 | 14936 |
| 2022-07-25 | 21.80 | $21.74 | 59837 |
| 2022-07-22 | 21.83 | $21.84 | 25700 |
| 2022-07-21 | 21.86 | $21.83 | 17300 |
| 2022-07-20 | 21.89 | $21.82 | 43500 |
| 2022-07-19 | 21.94 | $21.81 | 35400 |
| 2022-07-18 | 21.98 | $21.43 | 52923 |
| 2022-07-15 | 22.04 | $21.42 | 199900 |
| 2022-07-14 | 22.13 | $21.27 | 20442 |
| 2022-07-13 | 22.22 | $21.41 | 24000 |
| 2022-07-12 | 22.29 | $21.42 | 24800 |
| 2022-07-11 | 22.39 | $21.51 | 27249 |
| 2022-07-08 | 22.50 | $22.11 | 42738 |
| 2022-07-07 | 22.61 | $22.06 | 11846 |
| 2022-07-06 | 22.72 | $21.53 | 46626 |
| 2022-07-05 | 22.85 | $21.64 | 24909 |
| 2022-07-01 | 22.98 | $21.91 | 14921 |
| 2022-06-30 | 23.11 | $22.20 | 22438 |
| 2022-06-29 | 23.21 | $22.19 | 11102 |
| 2022-06-28 | 23.33 | $22.33 | 27000 |
| 2022-06-27 | 23.41 | $22.45 | 128335 |
| 2022-06-24 | 23.48 | $22.44 | 25300 |
| 2022-06-23 | 23.53 | $22.44 | 21624 |
| 2022-06-22 | 23.57 | $22.48 | 20437 |
| 2022-06-21 | 23.64 | $22.83 | 27700 |
| 2022-06-17 | 23.67 | $22.62 | 49700 |
| 2022-06-16 | 23.72 | $22.51 | 13446 |
| 2022-06-15 | 23.75 | $23.22 | 16900 |
| 2022-06-14 | 23.78 | $23.06 | 16300 |
| 2022-06-13 | 23.78 | $22.77 | 26213 |
| 2022-06-10 | 23.80 | $23.51 | 36800 |
| 2022-06-09 | 23.76 | $23.74 | 14212 |
| 2022-06-08 | 23.71 | $24.19 | 57910 |
| 2022-06-07 | 23.64 | $24.29 | 19100 |
| 2022-06-06 | 23.57 | $24.21 | 11614 |
| 2022-06-03 | 23.52 | $24.13 | 27400 |
| 2022-06-02 | 23.50 | $24.59 | 25200 |
| 2022-06-01 | 23.49 | $24.25 | 9313 |
| 2022-05-31 | 23.50 | $24.52 | 28802 |
| 2022-05-27 | 23.47 | $23.98 | 7011 |
| 2022-05-26 | 23.48 | $23.76 | 6200 |
| 2022-05-25 | 23.50 | $23.42 | 125243 |
| 2022-05-24 | 23.52 | $23.36 | 28641 |
| 2022-05-23 | 23.52 | $23.81 | 6800 |
| 2022-05-20 | 23.54 | $23.55 | 10815 |
| 2022-05-19 | 23.57 | $23.50 | 43618 |
| 2022-05-18 | 23.63 | $23.12 | 22400 |
| 2022-05-17 | 23.73 | $23.76 | 13700 |
| 2022-05-16 | 23.81 | $23.12 | 33747 |
| 2022-05-13 | 23.92 | $23.16 | 15900 |
| 2022-05-12 | 24.04 | $22.68 | 32900 |
| 2022-05-11 | 24.20 | $22.77 | 32500 |
| 2022-05-10 | 24.33 | $22.89 | 38500 |
| 2022-05-09 | 24.46 | $22.72 | 18116 |
| 2022-05-06 | 24.61 | $23.36 | 50800 |
| 2022-05-05 | 24.74 | $23.66 | 16449 |
| 2022-05-04 | 24.86 | $24.49 | 10624 |
| 2022-05-03 | 24.94 | $24.27 | 13245 |
| 2022-05-02 | 25.07 | $24.06 | 20900 |
| 2022-04-29 | 25.18 | $24.09 | 16700 |
| 2022-04-28 | 25.27 | $24.12 | 14530 |
| 2022-04-27 | 25.38 | $23.83 | 18600 |
| 2022-04-26 | 25.50 | $23.50 | 31216 |
| 2022-04-25 | 25.62 | $24.05 | 48901 |
| 2022-04-22 | 25.71 | $24.31 | 9547 |
| 2022-04-21 | 25.80 | $24.73 | 6100 |
| 2022-04-20 | 25.86 | $25.09 | 6900 |
| 2022-04-19 | 25.92 | $25.27 | 15831 |
| 2022-04-18 | 25.95 | $25.41 | 7211 |
| 2022-04-14 | 25.99 | $25.52 | 11100 |
| 2022-04-13 | 26.01 | $25.76 | 2637 |
| 2022-04-12 | 26.02 | $25.44 | 7700 |
| 2022-04-11 | 25.97 | $25.47 | 6217 |
| 2022-04-08 | 25.92 | $25.85 | 9700 |
| 2022-04-07 | 25.88 | $25.83 | 13800 |
| 2022-04-06 | 25.85 | $26.02 | 4727 |
| 2022-04-05 | 25.83 | $26.27 | 8020 |
| 2022-04-04 | 25.78 | $26.72 | 11900 |
| 2022-04-01 | 25.69 | $26.28 | 27447 |
| 2022-03-31 | 25.66 | $26.02 | 44400 |
| 2022-03-30 | 25.70 | $26.20 | 6412 |
| 2022-03-29 | 25.75 | $26.24 | 21000 |
| 2022-03-28 | 25.77 | $25.86 | 4433 |
| 2022-03-25 | 25.83 | $25.84 | 7300 |
| 2022-03-24 | 25.90 | $26.20 | 11100 |
| 2022-03-23 | 25.93 | $25.93 | 19703 |
| 2022-03-22 | 26.00 | $26.21 | 23200 |
| 2022-03-21 | 26.06 | $25.94 | 13543 |
| 2022-03-18 | 26.15 | $26.21 | 15245 |
| 2022-03-17 | 26.24 | $25.98 | 12915 |
| 2022-03-16 | 26.35 | $25.97 | 19300 |
| 2022-03-15 | 26.44 | $24.36 | 16400 |
| 2022-03-14 | 26.60 | $24.48 | 28400 |
| 2022-03-11 | 26.75 | $24.96 | 18700 |
| 2022-03-10 | 26.90 | $25.26 | 11200 |
| 2022-03-09 | 27.05 | $25.70 | 18319 |
| 2022-03-08 | 27.15 | $25.14 | 50400 |
| 2022-03-07 | 27.26 | $25.09 | 18840 |
| 2022-03-04 | 27.38 | $25.66 | 8325 |
| 2022-03-03 | 27.48 | $26.79 | 9000 |
| 2022-03-02 | 27.53 | $27.17 | 8021 |
| 2022-03-01 | 27.56 | $26.59 | 10405 |
| 2022-02-28 | 27.61 | $27.12 | 18736 |
| 2022-02-25 | 27.61 | $27.24 | 8700 |
| 2022-02-24 | 27.59 | $26.79 | 18500 |
| 2022-02-23 | 27.61 | $27.27 | 11544 |
| 2022-02-22 | 27.62 | $27.49 | 6617 |
| 2022-02-18 | 27.62 | $27.77 | 4600 |
| 2022-02-17 | 27.63 | $27.91 | 7115 |
| 2022-02-16 | 27.65 | $28.16 | 18800 |
| 2022-02-15 | 27.65 | $27.94 | 17100 |
| 2022-02-14 | 27.65 | $27.43 | 12301 |
| 2022-02-11 | 27.71 | $27.53 | 2900 |
| 2022-02-10 | 27.76 | $28.03 | 6200 |
| 2022-02-09 | 27.80 | $28.08 | 17900 |
| 2022-02-08 | 27.81 | $27.70 | 5700 |
| 2022-02-07 | 27.83 | $27.45 | 48729 |
| 2022-02-04 | 27.86 | $27.54 | 7200 |
| 2022-02-03 | 27.88 | $27.52 | 14100 |
| 2022-02-02 | 27.90 | $27.81 | 14826 |
| 2022-02-01 | 27.93 | $27.82 | 26200 |
| 2022-01-31 | 27.96 | $27.67 | 9500 |
| 2022-01-28 | 28.00 | $26.95 | 10800 |
| 2022-01-27 | 28.07 | $26.88 | 5500 |
| 2022-01-26 | 28.13 | $27.18 | 7100 |
| 2022-01-25 | 28.19 | $27.48 | 27109 |
| 2022-01-24 | 28.24 | $27.55 | 16100 |
| 2022-01-21 | 28.28 | $27.88 | 16019 |
| 2022-01-20 | 28.29 | $28.31 | 8721 |
| 2022-01-19 | 28.27 | $28.25 | 16500 |
| 2022-01-18 | 28.24 | $28.03 | 6731 |
| 2022-01-14 | 28.23 | $28.55 | 6300 |
| 2022-01-13 | 28.20 | $28.48 | 7200 |
| 2022-01-12 | 28.18 | $28.83 | 33815 |
| 2022-01-11 | 28.14 | $28.41 | 37000 |
| 2022-01-10 | 28.11 | $28.01 | 39630 |
| 2022-01-07 | 28.13 | $28.05 | 73700 |
| 2022-01-06 | 28.15 | $27.87 | 265700 |
| 2022-01-05 | 28.17 | $28.03 | 10401 |
| 2022-01-04 | 28.18 | $28.39 | 5627 |
| 2022-01-03 | 28.15 | $28.43 | 11110 |
| 2021-12-31 | 28.12 | $28.38 | 11846 |
| 2021-12-30 | 28.10 | $28.33 | 16549 |
| 2021-12-29 | 28.06 | $28.18 | 18000 |
| 2021-12-28 | 28.03 | $28.35 | 8600 |
| 2021-12-27 | 27.98 | $28.45 | 9900 |
| 2021-12-23 | 27.92 | $28.43 | 22045 |
| 2021-12-22 | 27.91 | $28.13 | 13000 |
| 2021-12-21 | 27.91 | $27.89 | 22400 |
| 2021-12-20 | 27.93 | $27.58 | 13934 |
| 2021-12-17 | 27.96 | $27.85 | 5800 |
| 2021-12-16 | 27.98 | $27.99 | 15200 |
| 2021-12-15 | 28.01 | $27.94 | 13134 |
| 2021-12-14 | 28.04 | $28.01 | 13210 |
| 2021-12-13 | 28.07 | $28.00 | 14504 |
| 2021-12-10 | 28.10 | $28.35 | 9100 |
| 2021-12-09 | 28.10 | $28.34 | 6701 |
| 2021-12-08 | 28.09 | $28.36 | 5006 |
| 2021-12-07 | 28.09 | $28.25 | 9234 |
| 2021-12-06 | 28.09 | $27.85 | 11032 |
| 2021-12-03 | 28.11 | $27.76 | 14828 |
| 2021-12-02 | 28.12 | $27.91 | 55600 |
| 2021-12-01 | 28.12 | $27.53 | 4644 |
| 2021-11-30 | 28.13 | $27.57 | 21440 |
| 2021-11-29 | 28.16 | $27.43 | 28538 |
| 2021-11-26 | 28.19 | $27.26 | 12036 |
| 2021-11-24 | 28.23 | $28.12 | 10900 |
| 2021-11-23 | 28.23 | $28.23 | 10700 |
| 2021-11-22 | 28.24 | $28.24 | 10627 |
| 2021-11-19 | 28.25 | $28.22 | 7427 |
| 2021-11-18 | 28.25 | $28.27 | 16301 |
| 2021-11-17 | 28.26 | $28.63 | 8500 |
| 2021-11-16 | 28.25 | $28.49 | 9600 |
| 2021-11-15 | 28.26 | $28.62 | 25800 |
| 2021-11-12 | 28.24 | $28.50 | 3300 |
| 2021-11-11 | 28.24 | $28.48 | 11100 |
| 2021-11-10 | 28.23 | $28.15 | 7200 |
| 2021-11-09 | 28.22 | $28.29 | 6600 |
| 2021-11-08 | 28.19 | $28.34 | 4900 |
| 2021-11-05 | 28.16 | $28.09 | 8719 |
| 2021-11-04 | 28.15 | $27.94 | 9721 |
| 2021-11-03 | 28.15 | $28.03 | 15500 |
| 2021-11-02 | 28.12 | $27.78 | 11900 |
| 2021-11-01 | 28.12 | $28.11 | 15000 |
| 2021-10-29 | 28.09 | $27.94 | 3800 |
| 2021-10-28 | 28.10 | $28.13 | 3136 |
| 2021-10-27 | 28.09 | $28.16 | 3500 |
| 2021-10-26 | 28.07 | $28.42 | 4000 |
| 2021-10-25 | 28.05 | $28.41 | 9600 |
| 2021-10-22 | 28.04 | $28.23 | 7500 |
| 2021-10-21 | 28.05 | $28.39 | 3200 |
| 2021-10-20 | 28.07 | $28.57 | 6325 |
| 2021-10-19 | 28.09 | $28.58 | 4500 |
| 2021-10-18 | 28.08 | $28.34 | 8100 |
| 2021-10-15 | 28.07 | $28.43 | 6600 |
| 2021-10-14 | 28.10 | $28.17 | 12233 |
| 2021-10-13 | 28.15 | $28.03 | 5930 |
| 2021-10-12 | 28.22 | $27.68 | 4500 |
| 2021-10-11 | 28.31 | $27.72 | 11028 |
| 2021-10-08 | 28.41 | $27.88 | 5600 |
| 2021-10-07 | 28.49 | $27.92 | 9700 |
| 2021-10-06 | 28.57 | $27.51 | 11430 |
| 2021-10-05 | 28.67 | $27.78 | 14127 |
| 2021-10-04 | 28.78 | $27.52 | 9700 |
| 2021-10-01 | 28.90 | $28.03 | 19200 |
| 2021-09-30 | 28.99 | $28.03 | 11400 |
| 2021-09-29 | 29.08 | $27.82 | 9520 |
| 2021-09-28 | 29.17 | $28.00 | 10706 |
| 2021-09-27 | 29.23 | $28.26 | 19400 |
| 2021-09-24 | 29.26 | $28.29 | 5200 |
| 2021-09-23 | 29.28 | $28.92 | 7449 |
| 2021-09-22 | 29.28 | $28.92 | 3000 |
| 2021-09-21 | 29.28 | $28.44 | 11400 |
| 2021-09-20 | 29.29 | $28.06 | 8923 |
| 2021-09-17 | 29.30 | $28.97 | 9800 |
| 2021-09-16 | 29.26 | $29.15 | 3900 |
| 2021-09-15 | 29.23 | $29.41 | 2528 |
| 2021-09-14 | 29.18 | $29.50 | 5100 |
| 2021-09-13 | 29.16 | $29.69 | 7408 |
| 2021-09-10 | 29.13 | $29.57 | 11509 |
| 2021-09-09 | 29.11 | $29.48 | 33508 |
| 2021-09-08 | 29.11 | $29.57 | 6900 |
| 2021-09-07 | 29.09 | $29.99 | 3116 |
| 2021-09-03 | 29.06 | $29.95 | 3302 |
| 2021-09-02 | 29.03 | $29.78 | 6300 |
| 2021-09-01 | 29.01 | $29.85 | 13700 |
| 2021-08-31 | 29.00 | $29.56 | 10900 |
| 2021-08-30 | 28.99 | $29.16 | 20600 |
| 2021-08-27 | 28.98 | $29.03 | 21300 |
| 2021-08-26 | 28.97 | $28.55 | 8200 |
| 2021-08-25 | 28.99 | $28.96 | 25800 |
| 2021-08-24 | 28.99 | $28.90 | 18800 |
| 2021-08-23 | 28.97 | $28.63 | 10500 |
| 2021-08-20 | 28.98 | $28.24 | 3200 |
| 2021-08-19 | 29.03 | $28.22 | 8600 |
| 2021-08-18 | 29.09 | $28.52 | 5743 |
| 2021-08-17 | 29.13 | $28.51 | 6924 |
| 2021-08-16 | 29.17 | $29.02 | 19500 |
| 2021-08-13 | 29.18 | $29.15 | 5800 |
| 2021-08-12 | 29.20 | $29.16 | 3200 |
| 2021-08-11 | 29.23 | $29.36 | 16049 |
| 2021-08-10 | 29.25 | $29.29 | 7600 |
| 2021-08-09 | 29.27 | $29.39 | 2019 |
| 2021-08-06 | 29.28 | $29.22 | 8925 |
| 2021-08-05 | 29.29 | $29.56 | 12040 |
| 2021-08-04 | 29.26 | $29.59 | 171100 |
| 2021-08-03 | 29.27 | $29.33 | 3700 |
| 2021-08-02 | 29.28 | $29.05 | 12834 |
| 2021-07-30 | 29.32 | $28.79 | 6600 |
| 2021-07-29 | 29.38 | $28.97 | 5139 |
| 2021-07-28 | 29.43 | $28.94 | 6300 |
| 2021-07-27 | 29.49 | $28.43 | 3900 |
| 2021-07-26 | 29.58 | $28.83 | 10828 |
| 2021-07-23 | 29.65 | $29.19 | 15900 |
| 2021-07-22 | 29.69 | $29.45 | 700 |
| 2021-07-21 | 29.72 | $29.46 | 3736 |
| 2021-07-20 | 29.74 | $29.25 | 7400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.28
2026-07-17
Close Price
$37.69
Vol: 28949
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.26
Average
26.32
Maximum
40.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.28 | $37.69 | 28949 |
| 2026-07-16 | 39.44 | $38.11 | 11155 |
| 2026-07-15 | 39.58 | $38.74 | 17400 |
| 2026-07-14 | 39.67 | $38.92 | 11900 |
| 2026-07-13 | 39.75 | $38.38 | 7900 |
| 2026-07-10 | 39.90 | $39.67 | 12507 |
| 2026-07-09 | 39.92 | $39.48 | 11230 |
| 2026-07-08 | 39.97 | $39.21 | 55167 |
| 2026-07-07 | 40.05 | $39.22 | 4247 |
| 2026-07-06 | 40.13 | $40.42 | 17105 |
| 2026-07-02 | 40.10 | $39.44 | 44620 |
| 2026-07-01 | 40.17 | $39.63 | 22937 |
| 2026-06-30 | 40.23 | $40.85 | 11500 |
| 2026-06-29 | 40.17 | $40.10 | 45208 |
| 2026-06-26 | 40.17 | $39.88 | 10836 |
| 2026-06-25 | 40.20 | $40.18 | 5700 |
| 2026-06-24 | 40.21 | $39.87 | 31700 |
| 2026-06-23 | 40.24 | $39.87 | 7934 |
| 2026-06-22 | 40.28 | $41.98 | 11432 |
| 2026-06-18 | 40.10 | $42.27 | 7217 |
| 2026-06-17 | 39.87 | $40.94 | 23000 |
| 2026-06-16 | 39.76 | $40.92 | 4105 |
| 2026-06-15 | 39.64 | $41.51 | 9900 |
| 2026-06-12 | 39.44 | $40.16 | 6400 |
| 2026-06-11 | 39.36 | $40.02 | 5900 |
| 2026-06-10 | 39.30 | $38.28 | 20100 |
| 2026-06-09 | 39.40 | $38.88 | 7220 |
| 2026-06-08 | 39.46 | $38.98 | 4000 |
| 2026-06-05 | 39.51 | $38.18 | 9105 |
| 2026-06-04 | 39.65 | $40.61 | 16000 |
| 2026-06-03 | 39.55 | $41.03 | 9200 |
| 2026-06-02 | 39.39 | $41.42 | 7931 |
| 2026-06-01 | 39.18 | $41.21 | 7300 |
| 2026-05-29 | 38.96 | $40.19 | 6006 |
| 2026-05-28 | 38.83 | $40.25 | 9516 |
| 2026-05-27 | 38.68 | $40.20 | 18700 |
| 2026-05-26 | 38.53 | $40.23 | 4800 |
| 2026-05-22 | 38.35 | $39.01 | 4200 |
| 2026-05-21 | 38.28 | $38.99 | 6110 |
| 2026-05-20 | 38.20 | $38.59 | 6700 |
| 2026-05-19 | 38.16 | $37.65 | 18400 |
| 2026-05-18 | 38.21 | $38.28 | 10400 |
| 2026-05-15 | 38.21 | $38.20 | 7300 |
| 2026-05-14 | 38.21 | $39.76 | 4900 |
| 2026-05-13 | 38.04 | $39.17 | 44627 |
| 2026-05-12 | 37.92 | $38.67 | 8700 |
| 2026-05-11 | 37.85 | $39.94 | 5200 |
| 2026-05-08 | 37.63 | $40.13 | 7202 |
| 2026-05-07 | 37.36 | $39.41 | 6800 |
| 2026-05-06 | 37.15 | $39.98 | 18511 |
| 2026-05-05 | 36.85 | $38.70 | 3400 |
| 2026-05-04 | 36.65 | $37.87 | 6900 |
| 2026-05-01 | 36.53 | $37.89 | 6000 |
| 2026-04-30 | 36.38 | $37.82 | 6500 |
| 2026-04-29 | 36.23 | $37.06 | 9100 |
| 2026-04-28 | 36.14 | $37.24 | 7714 |
| 2026-04-27 | 36.03 | $37.72 | 4300 |
| 2026-04-24 | 35.85 | $37.68 | 7952 |
| 2026-04-23 | 35.66 | $36.75 | 10630 |
| 2026-04-22 | 35.54 | $37.29 | 7828 |
| 2026-04-21 | 35.36 | $36.44 | 6824 |
| 2026-04-20 | 35.24 | $37.03 | 8500 |
| 2026-04-17 | 35.05 | $37.44 | 102200 |
| 2026-04-16 | 34.80 | $36.70 | 16709 |
| 2026-04-15 | 34.60 | $36.69 | 19100 |
| 2026-04-14 | 34.38 | $36.61 | 51400 |
| 2026-04-13 | 34.15 | $35.94 | 7649 |
| 2026-04-10 | 33.96 | $35.59 | 5600 |
| 2026-04-09 | 33.79 | $35.39 | 13400 |
| 2026-04-08 | 33.62 | $35.40 | 3856 |
| 2026-04-07 | 33.43 | $33.55 | 7500 |
| 2026-04-06 | 33.42 | $33.42 | 7143 |
| 2026-04-02 | 33.42 | $33.08 | 22908 |
| 2026-04-01 | 33.46 | $33.51 | 35823 |
| 2026-03-31 | 33.45 | $33.12 | 27000 |
| 2026-03-30 | 33.49 | $31.88 | 12206 |
| 2026-03-27 | 33.66 | $32.35 | 8348 |
| 2026-03-26 | 33.79 | $32.56 | 8223 |
| 2026-03-25 | 33.92 | $33.67 | 11400 |
| 2026-03-24 | 33.95 | $33.16 | 4700 |
| 2026-03-23 | 34.04 | $33.78 | 19300 |
| 2026-03-20 | 34.06 | $32.52 | 10700 |
| 2026-03-19 | 34.22 | $33.69 | 11500 |
| 2026-03-18 | 34.28 | $33.47 | 15000 |
| 2026-03-17 | 34.37 | $34.12 | 6300 |
| 2026-03-16 | 34.39 | $33.69 | 13412 |
| 2026-03-13 | 34.47 | $32.83 | 15400 |
| 2026-03-12 | 34.64 | $33.08 | 22933 |
| 2026-03-11 | 34.80 | $34.31 | 19700 |
| 2026-03-10 | 34.85 | $34.11 | 7838 |
| 2026-03-09 | 34.93 | $34.16 | 9651 |
| 2026-03-06 | 35.01 | $33.55 | 7106 |
| 2026-03-05 | 35.17 | $33.88 | 18000 |
| 2026-03-04 | 35.30 | $34.62 | 34727 |
| 2026-03-03 | 35.37 | $34.27 | 25732 |
| 2026-03-02 | 35.49 | $36.06 | 17000 |
| 2026-02-27 | 35.43 | $36.73 | 11800 |
| 2026-02-26 | 35.29 | $36.82 | 19900 |
| 2026-02-25 | 35.13 | $37.00 | 10100 |
| 2026-02-24 | 34.94 | $36.45 | 6040 |
| 2026-02-23 | 34.78 | $35.83 | 13500 |
| 2026-02-20 | 34.67 | $36.27 | 7311 |
| 2026-02-19 | 34.50 | $35.44 | 7534 |
| 2026-02-18 | 34.40 | $35.53 | 8229 |
| 2026-02-17 | 34.28 | $35.35 | 18300 |
| 2026-02-13 | 34.17 | $35.56 | 11645 |
| 2026-02-12 | 34.02 | $35.35 | 13200 |
| 2026-02-11 | 33.88 | $35.69 | 21449 |
| 2026-02-10 | 33.69 | $34.94 | 5548 |
| 2026-02-09 | 33.56 | $34.94 | 14000 |
| 2026-02-06 | 33.41 | $34.63 | 3121 |
| 2026-02-05 | 33.28 | $33.74 | 12004 |
| 2026-02-04 | 33.23 | $33.99 | 26525 |
| 2026-02-03 | 33.15 | $34.25 | 25200 |
| 2026-02-02 | 33.04 | $33.90 | 28429 |
| 2026-01-30 | 32.95 | $33.54 | 28100 |
| 2026-01-29 | 32.89 | $34.14 | 23336 |
| 2026-01-28 | 32.75 | $34.33 | 41040 |
| 2026-01-27 | 32.59 | $34.08 | 106200 |
| 2026-01-26 | 32.43 | $33.53 | 26900 |
| 2026-01-23 | 32.32 | $33.45 | 14312 |
| 2026-01-22 | 32.20 | $33.22 | 19425 |
| 2026-01-21 | 32.09 | $32.86 | 1.2M |
| 2026-01-20 | 32.01 | $32.49 | 86100 |
| 2026-01-16 | 31.96 | $32.78 | 23100 |
| 2026-01-15 | 31.87 | $32.89 | 6006 |
| 2026-01-14 | 31.76 | $32.61 | 12204 |
| 2026-01-13 | 31.67 | $32.48 | 5100 |
| 2026-01-12 | 31.59 | $32.70 | 8849 |
| 2026-01-09 | 31.47 | $32.48 | 33418 |
| 2026-01-08 | 31.36 | $32.29 | 4600 |
| 2026-01-07 | 31.27 | $32.33 | 6700 |
| 2026-01-06 | 31.15 | $32.60 | 57034 |
| 2026-01-05 | 31.00 | $32.38 | 12600 |
| 2026-01-02 | 30.86 | $31.94 | 10800 |
| 2025-12-31 | 30.74 | $31.31 | 8316 |
| 2025-12-30 | 30.68 | $31.33 | 10200 |
| 2025-12-29 | 30.62 | $31.14 | 6717 |
| 2025-12-26 | 30.56 | $31.22 | 2000 |
| 2025-12-24 | 30.49 | $31.14 | 1000 |
| 2025-12-23 | 30.42 | $31.16 | 7100 |
| 2025-12-22 | 30.35 | $30.89 | 6207 |
| 2025-12-19 | 30.29 | $30.73 | 6800 |
| 2025-12-18 | 30.24 | $30.42 | 3323 |
| 2025-12-17 | 30.22 | $30.00 | 3400 |
| 2025-12-16 | 30.25 | $30.26 | 5721 |
| 2025-12-15 | 30.24 | $30.47 | 3500 |
| 2025-12-12 | 30.22 | $30.34 | 5918 |
| 2025-12-11 | 30.21 | $30.76 | 5800 |
| 2025-12-10 | 30.15 | $30.70 | 3216 |
| 2025-12-09 | 30.09 | $30.44 | 5300 |
| 2025-12-08 | 30.06 | $30.29 | 5200 |
| 2025-12-05 | 30.03 | $30.34 | 10800 |
| 2025-12-04 | 30.00 | $30.15 | 4807 |
| 2025-12-03 | 29.98 | $30.17 | 6100 |
| 2025-12-02 | 29.96 | $30.15 | 9300 |
| 2025-12-01 | 29.94 | $30.11 | 6600 |
| 2025-11-28 | 29.93 | $30.27 | 6300 |
| 2025-11-26 | 29.89 | $30.34 | 10003 |
| 2025-11-25 | 29.84 | $29.78 | 7709 |
| 2025-11-24 | 29.85 | $29.60 | 9146 |
| 2025-11-21 | 29.87 | $29.38 | 12239 |
| 2025-11-20 | 29.93 | $29.41 | 7100 |
| 2025-11-19 | 29.98 | $29.75 | 9048 |
| 2025-11-18 | 30.01 | $29.77 | 11224 |
| 2025-11-17 | 30.03 | $29.91 | 145706 |
| 2025-11-14 | 30.04 | $30.20 | 4600 |
| 2025-11-13 | 30.03 | $30.03 | 5319 |
| 2025-11-12 | 30.03 | $30.43 | 4033 |
| 2025-11-11 | 29.98 | $30.51 | 9800 |
| 2025-11-10 | 29.93 | $30.31 | 9300 |
| 2025-11-07 | 29.89 | $29.78 | 25800 |
| 2025-11-06 | 29.90 | $29.90 | 8714 |
| 2025-11-05 | 29.90 | $30.25 | 7100 |
| 2025-11-04 | 29.86 | $30.07 | 9400 |
| 2025-11-03 | 29.84 | $30.56 | 8200 |
| 2025-10-31 | 29.76 | $30.40 | 17400 |
| 2025-10-30 | 29.70 | $30.25 | 4922 |
| 2025-10-29 | 29.64 | $30.33 | 5800 |
| 2025-10-28 | 29.57 | $30.31 | 6296 |
| 2025-10-27 | 29.49 | $30.25 | 7800 |
| 2025-10-24 | 29.41 | $30.07 | 8900 |
| 2025-10-23 | 29.34 | $29.95 | 10545 |
| 2025-10-22 | 29.27 | $29.80 | 17000 |
| 2025-10-21 | 29.22 | $29.70 | 29800 |
| 2025-10-20 | 29.17 | $29.96 | 3100 |
| 2025-10-17 | 29.08 | $29.62 | 2800 |
| 2025-10-16 | 29.03 | $29.63 | 5502 |
| 2025-10-15 | 28.96 | $29.49 | 5106 |
| 2025-10-14 | 28.91 | $29.01 | 4736 |
| 2025-10-13 | 28.90 | $29.22 | 5446 |
| 2025-10-10 | 28.86 | $28.52 | 4407 |
| 2025-10-09 | 28.90 | $29.18 | 6943 |
| 2025-10-08 | 28.87 | $29.37 | 19205 |
| 2025-10-07 | 28.82 | $29.17 | 27842 |
| 2025-10-06 | 28.78 | $29.33 | 9711 |
| 2025-10-03 | 28.72 | $29.17 | 7917 |
| 2025-10-02 | 28.67 | $28.96 | 5400 |
| 2025-10-01 | 28.64 | $28.94 | 9234 |
| 2025-09-30 | 28.61 | $28.68 | 9618 |
| 2025-09-29 | 28.61 | $28.61 | 9400 |
| 2025-09-26 | 28.61 | $28.47 | 8100 |
| 2025-09-25 | 28.62 | $28.48 | 10700 |
| 2025-09-24 | 28.64 | $28.93 | 13828 |
| 2025-09-23 | 28.60 | $29.27 | 10805 |
| 2025-09-22 | 28.53 | $29.13 | 12800 |
| 2025-09-19 | 28.47 | $29.03 | 7430 |
| 2025-09-18 | 28.41 | $29.15 | 13745 |
| 2025-09-17 | 28.34 | $29.13 | 12900 |
| 2025-09-16 | 28.25 | $29.10 | 7800 |
| 2025-09-15 | 28.16 | $28.89 | 6800 |
| 2025-09-12 | 28.09 | $28.68 | 5400 |
| 2025-09-11 | 28.02 | $28.69 | 3911 |
| 2025-09-10 | 27.95 | $28.50 | 5800 |
| 2025-09-09 | 27.90 | $28.23 | 5232 |
| 2025-09-08 | 27.86 | $28.19 | 6142 |
| 2025-09-05 | 27.83 | $27.98 | 9018 |
| 2025-09-04 | 27.81 | $27.79 | 7400 |
| 2025-09-03 | 27.81 | $27.79 | 12214 |
| 2025-09-02 | 27.81 | $27.54 | 5624 |
| 2025-08-29 | 27.84 | $27.56 | 4000 |
| 2025-08-28 | 27.87 | $27.92 | 8000 |
| 2025-08-27 | 27.87 | $27.86 | 6140 |
| 2025-08-26 | 27.87 | $27.79 | 3000 |
| 2025-08-25 | 27.88 | $27.98 | 6300 |
| 2025-08-22 | 27.86 | $28.21 | 3400 |
| 2025-08-21 | 27.83 | $27.83 | 5705 |
| 2025-08-20 | 27.83 | $27.93 | 7144 |
| 2025-08-19 | 27.82 | $27.98 | 8410 |
| 2025-08-18 | 27.80 | $28.13 | 7337 |
| 2025-08-15 | 27.77 | $28.02 | 6600 |
| 2025-08-14 | 27.74 | $27.97 | 11243 |
| 2025-08-13 | 27.72 | $28.22 | 13900 |
| 2025-08-12 | 27.66 | $28.11 | 136600 |
| 2025-08-11 | 27.61 | $27.84 | 4425 |
| 2025-08-08 | 27.59 | $27.87 | 12605 |
| 2025-08-07 | 27.56 | $27.89 | 4400 |
| 2025-08-06 | 27.53 | $27.57 | 31100 |
| 2025-08-05 | 27.52 | $27.56 | 21800 |
| 2025-08-04 | 27.52 | $27.44 | 4645 |
| 2025-08-01 | 27.53 | $27.26 | 5020 |
| 2025-07-31 | 27.55 | $27.36 | 8737 |
| 2025-07-30 | 27.58 | $27.39 | 17500 |
| 2025-07-29 | 27.59 | $27.60 | 6500 |
| 2025-07-28 | 27.59 | $27.48 | 39800 |
| 2025-07-25 | 27.61 | $27.70 | 5249 |
| 2025-07-24 | 27.60 | $27.76 | 12906 |
| 2025-07-23 | 27.58 | $28.02 | 19722 |
| 2025-07-22 | 27.53 | $27.68 | 12400 |
| 2025-07-21 | 27.52 | $27.90 | 12200 |
| 2025-07-18 | 27.48 | $27.78 | 4800 |
| 2025-07-17 | 27.45 | $27.95 | 8900 |
| 2025-07-16 | 27.39 | $27.77 | 12900 |
| 2025-07-15 | 27.35 | $27.46 | 8500 |
| 2025-07-14 | 27.34 | $27.40 | 31841 |
| 2025-07-11 | 27.33 | $27.52 | 12128 |
| 2025-07-10 | 27.32 | $27.57 | 10317 |
| 2025-07-09 | 27.29 | $27.66 | 5200 |
| 2025-07-08 | 27.25 | $27.62 | 6302 |
| 2025-07-07 | 27.21 | $27.49 | 10048 |
| 2025-07-03 | 27.18 | $27.93 | 3129 |
| 2025-07-02 | 27.10 | $27.72 | 5803 |
| 2025-07-01 | 27.04 | $27.62 | 3538 |
| 2025-06-30 | 26.98 | $27.57 | 4500 |
| 2025-06-27 | 26.91 | $27.41 | 9800 |
| 2025-06-26 | 26.86 | $27.38 | 25200 |
| 2025-06-25 | 26.81 | $27.15 | 69600 |
| 2025-06-24 | 26.77 | $27.26 | 7647 |
| 2025-06-23 | 26.72 | $26.72 | 7904 |
| 2025-06-20 | 26.72 | $26.69 | 6000 |
| 2025-06-18 | 26.72 | $26.79 | 10100 |
| 2025-06-17 | 26.71 | $26.74 | 11938 |
| 2025-06-16 | 26.71 | $27.21 | 9033 |
| 2025-06-13 | 26.66 | $26.88 | 8600 |
| 2025-06-12 | 26.64 | $27.28 | 10400 |
| 2025-06-11 | 26.57 | $27.29 | 6900 |
| 2025-06-10 | 26.49 | $27.25 | 28531 |
| 2025-06-09 | 26.41 | $26.98 | 4927 |
| 2025-06-06 | 26.35 | $26.88 | 13600 |
| 2025-06-05 | 26.30 | $26.77 | 12700 |
| 2025-06-04 | 26.25 | $26.64 | 4313 |
| 2025-06-03 | 26.20 | $26.40 | 13642 |
| 2025-06-02 | 26.18 | $26.53 | 17300 |
| 2025-05-30 | 26.15 | $26.32 | 13900 |
| 2025-05-29 | 26.13 | $26.52 | 9523 |
| 2025-05-28 | 26.09 | $26.49 | 5800 |
| 2025-05-27 | 26.05 | $26.47 | 7000 |
| 2025-05-23 | 26.00 | $26.61 | 8500 |
| 2025-05-22 | 25.94 | $26.40 | 2700 |
| 2025-05-21 | 25.89 | $26.50 | 8100 |
| 2025-05-20 | 25.82 | $26.39 | 9621 |
| 2025-05-19 | 25.76 | $26.74 | 9900 |
| 2025-05-16 | 25.66 | $26.60 | 4232 |
| 2025-05-15 | 25.56 | $26.74 | 4745 |
| 2025-05-14 | 25.44 | $26.40 | 8600 |
| 2025-05-13 | 25.34 | $26.43 | 9033 |
| 2025-05-12 | 25.22 | $26.23 | 29821 |
| 2025-05-09 | 25.12 | $25.85 | 6800 |
| 2025-05-08 | 25.04 | $25.56 | 12700 |
| 2025-05-07 | 24.98 | $25.61 | 12326 |
| 2025-05-06 | 24.92 | $25.78 | 17200 |
| 2025-05-05 | 24.83 | $25.98 | 17724 |
| 2025-05-02 | 24.70 | $25.74 | 9300 |
| 2025-05-01 | 24.60 | $25.35 | 8700 |
| 2025-04-30 | 24.52 | $25.09 | 13008 |
| 2025-04-29 | 24.46 | $25.29 | 3831 |
| 2025-04-28 | 24.37 | $24.90 | 34201 |
| 2025-04-25 | 24.31 | $24.93 | 5700 |
| 2025-04-24 | 24.25 | $24.97 | 13845 |
| 2025-04-23 | 24.17 | $24.64 | 29100 |
| 2025-04-22 | 24.12 | $24.62 | 12600 |
| 2025-04-21 | 24.07 | $24.38 | 5319 |
| 2025-04-17 | 24.04 | $24.36 | 5714 |
| 2025-04-16 | 24.00 | $24.19 | 11809 |
| 2025-04-15 | 23.98 | $24.20 | 15200 |
| 2025-04-14 | 23.96 | $24.18 | 21000 |
| 2025-04-11 | 23.94 | $23.90 | 14700 |
| 2025-04-10 | 23.94 | $23.40 | 20209 |
| 2025-04-09 | 24.00 | $23.87 | 14400 |
| 2025-04-08 | 24.01 | $22.28 | 52912 |
| 2025-04-07 | 24.19 | $22.32 | 23700 |
| 2025-04-04 | 24.39 | $22.80 | 8207 |
| 2025-04-03 | 24.56 | $24.19 | 9400 |
| 2025-04-02 | 24.59 | $24.53 | 7409 |
| 2025-04-01 | 24.60 | $24.41 | 41000 |
| 2025-03-31 | 24.62 | $24.31 | 8946 |
| 2025-03-28 | 24.65 | $24.41 | 8513 |
| 2025-03-27 | 24.68 | $24.77 | 14907 |
| 2025-03-26 | 24.67 | $24.67 | 14929 |
| 2025-03-25 | 24.67 | $25.02 | 14500 |
| 2025-03-24 | 24.63 | $24.95 | 13200 |
| 2025-03-21 | 24.60 | $24.81 | 16135 |
| 2025-03-20 | 24.58 | $24.84 | 7420 |
| 2025-03-19 | 24.55 | $24.84 | 3700 |
| 2025-03-18 | 24.52 | $24.66 | 6900 |
| 2025-03-17 | 24.50 | $24.77 | 15540 |
| 2025-03-14 | 24.47 | $24.45 | 6313 |
| 2025-03-13 | 24.48 | $24.10 | 30700 |
| 2025-03-12 | 24.52 | $24.20 | 9301 |
| 2025-03-11 | 24.55 | $24.09 | 13528 |
| 2025-03-10 | 24.60 | $23.96 | 6931 |
| 2025-03-07 | 24.67 | $24.49 | 42041 |
| 2025-03-06 | 24.68 | $24.43 | 5737 |
| 2025-03-05 | 24.71 | $24.64 | 12249 |
| 2025-03-04 | 24.72 | $24.05 | 26000 |
| 2025-03-03 | 24.79 | $23.88 | 12630 |
| 2025-02-28 | 24.89 | $24.00 | 16600 |
| 2025-02-27 | 24.98 | $24.33 | 5031 |
| 2025-02-26 | 25.05 | $24.84 | 8923 |
| 2025-02-25 | 25.07 | $24.77 | 15500 |
| 2025-02-24 | 25.10 | $24.94 | 22919 |
| 2025-02-21 | 25.12 | $24.97 | 15700 |
| 2025-02-20 | 25.13 | $25.32 | 28443 |
| 2025-02-19 | 25.11 | $25.13 | 9100 |
| 2025-02-18 | 25.11 | $25.18 | 9800 |
| 2025-02-14 | 25.10 | $25.04 | 77800 |
| 2025-02-13 | 25.11 | $25.23 | 275540 |
| 2025-02-12 | 25.10 | $25.06 | 38122 |
| 2025-02-11 | 25.10 | $25.19 | 33100 |
| 2025-02-10 | 25.09 | $25.09 | 11143 |
| 2025-02-07 | 25.09 | $24.98 | 14200 |
| 2025-02-06 | 25.10 | $25.11 | 20900 |
| 2025-02-05 | 25.10 | $25.18 | 27015 |
| 2025-02-04 | 25.09 | $25.15 | 17500 |
| 2025-02-03 | 25.09 | $24.82 | 38400 |
| 2025-01-31 | 25.12 | $24.93 | 31127 |
| 2025-01-30 | 25.14 | $25.20 | 15615 |
| 2025-01-29 | 25.13 | $24.91 | 11803 |
| 2025-01-28 | 25.15 | $24.86 | 10221 |
| 2025-01-27 | 25.18 | $24.68 | 9812 |
| 2025-01-24 | 25.24 | $25.31 | 22639 |
| 2025-01-23 | 25.23 | $25.34 | 169315 |
| 2025-01-22 | 25.22 | $25.27 | 56100 |
| 2025-01-21 | 25.21 | $25.24 | 11348 |
| 2025-01-17 | 25.21 | $25.10 | 7400 |
| 2025-01-16 | 25.22 | $24.98 | 7046 |
| 2025-01-15 | 25.24 | $25.02 | 18835 |
| 2025-01-14 | 25.27 | $24.70 | 17000 |
| 2025-01-13 | 25.33 | $24.42 | 38021 |
| 2025-01-10 | 25.42 | $24.72 | 29032 |
| 2025-01-08 | 25.49 | $25.23 | 39300 |
| 2025-01-07 | 25.52 | $25.48 | 6900 |
| 2025-01-06 | 25.53 | $25.46 | 5200 |
| 2025-01-03 | 25.53 | $25.27 | 14200 |
| 2025-01-02 | 25.56 | $25.24 | 9341 |
| 2024-12-31 | 25.60 | $25.02 | 48100 |
| 2024-12-30 | 25.66 | $25.18 | 8300 |
| 2024-12-27 | 25.71 | $25.28 | 7528 |
| 2024-12-26 | 25.75 | $25.37 | 10038 |
| 2024-12-24 | 25.79 | $25.52 | 5100 |
| 2024-12-23 | 25.82 | $25.53 | 16531 |
| 2024-12-20 | 25.85 | $25.33 | 43307 |
| 2024-12-19 | 25.90 | $25.41 | 6600 |
| 2024-12-18 | 25.96 | $25.24 | 23800 |
| 2024-12-17 | 26.03 | $25.74 | 5900 |
| 2024-12-16 | 26.06 | $26.02 | 6300 |
| 2024-12-13 | 26.07 | $26.19 | 19300 |
| 2024-12-12 | 26.05 | $26.05 | 8300 |
| 2024-12-11 | 26.06 | $26.26 | 8516 |
| 2024-12-10 | 26.03 | $26.15 | 9500 |
| 2024-12-09 | 26.02 | $26.17 | 5100 |
| 2024-12-06 | 26.01 | $26.20 | 16800 |
| 2024-12-05 | 25.99 | $26.42 | 150400 |
| 2024-12-04 | 25.94 | $26.13 | 14500 |
| 2024-12-03 | 25.92 | $25.95 | 11933 |
| 2024-12-02 | 25.92 | $25.83 | 13424 |
| 2024-11-29 | 25.93 | $25.73 | 7000 |
| 2024-11-27 | 25.95 | $25.67 | 8035 |
| 2024-11-26 | 25.97 | $25.80 | 7000 |
| 2024-11-25 | 25.99 | $25.99 | 30300 |
| 2024-11-22 | 25.99 | $25.84 | 14300 |
| 2024-11-21 | 26.01 | $25.58 | 13600 |
| 2024-11-20 | 26.05 | $25.54 | 19800 |
| 2024-11-19 | 26.11 | $25.76 | 12500 |
| 2024-11-18 | 26.15 | $25.48 | 10200 |
| 2024-11-15 | 26.22 | $25.29 | 15549 |
| 2024-11-14 | 26.31 | $25.39 | 9100 |
| 2024-11-13 | 26.41 | $25.37 | 25500 |
| 2024-11-12 | 26.52 | $25.64 | 33100 |
| 2024-11-11 | 26.61 | $26.02 | 10522 |
| 2024-11-08 | 26.68 | $26.34 | 7400 |
| 2024-11-07 | 26.71 | $26.57 | 2346 |
| 2024-11-06 | 26.73 | $26.48 | 2502 |
| 2024-11-05 | 26.75 | $26.60 | 10900 |
| 2024-11-04 | 26.77 | $26.19 | 10800 |
| 2024-11-01 | 26.83 | $26.11 | 7300 |
| 2024-10-31 | 26.90 | $26.28 | 114130 |
| 2024-10-30 | 26.97 | $26.34 | 5736 |
| 2024-10-29 | 27.03 | $26.52 | 12900 |
| 2024-10-28 | 27.09 | $26.66 | 7300 |
| 2024-10-25 | 27.13 | $26.59 | 104647 |
| 2024-10-24 | 27.19 | $26.75 | 76800 |
| 2024-10-23 | 27.24 | $26.72 | 7100 |
| 2024-10-22 | 27.29 | $26.98 | 11339 |
| 2024-10-21 | 27.33 | $27.18 | 7208 |
| 2024-10-18 | 27.34 | $27.37 | 13900 |
| 2024-10-17 | 27.34 | $27.22 | 7326 |
| 2024-10-16 | 27.35 | $27.31 | 6100 |
| 2024-10-15 | 27.35 | $27.22 | 3800 |
| 2024-10-14 | 27.37 | $27.43 | 6400 |
| 2024-10-11 | 27.36 | $27.48 | 4624 |
| 2024-10-10 | 27.35 | $27.18 | 14031 |
| 2024-10-09 | 27.37 | $27.28 | 4800 |
| 2024-10-08 | 27.38 | $27.15 | 8423 |
| 2024-10-07 | 27.40 | $26.76 | 11035 |
| 2024-10-04 | 27.47 | $27.03 | 7800 |
| 2024-10-03 | 27.51 | $27.14 | 16322 |
| 2024-10-02 | 27.55 | $27.20 | 50200 |
| 2024-10-01 | 27.59 | $27.43 | 162242 |
| 2024-09-30 | 27.61 | $27.75 | 13200 |
| 2024-09-27 | 27.59 | $28.16 | 16443 |
| 2024-09-26 | 27.53 | $28.27 | 10400 |
| 2024-09-25 | 27.46 | $27.97 | 14349 |
| 2024-09-24 | 27.40 | $28.22 | 7500 |
| 2024-09-23 | 27.32 | $27.93 | 6821 |
| 2024-09-20 | 27.25 | $27.77 | 8800 |
| 2024-09-19 | 27.20 | $27.73 | 7640 |
| 2024-09-18 | 27.14 | $27.28 | 8146 |
| 2024-09-17 | 27.12 | $27.37 | 10601 |
| 2024-09-16 | 27.10 | $27.46 | 8100 |
| 2024-09-13 | 27.06 | $27.30 | 108515 |
| 2024-09-12 | 27.04 | $27.17 | 5500 |
| 2024-09-11 | 27.02 | $26.89 | 12100 |
| 2024-09-10 | 27.04 | $26.86 | 6812 |
| 2024-09-09 | 27.05 | $26.88 | 9000 |
| 2024-09-06 | 27.07 | $26.71 | 9738 |
| 2024-09-05 | 27.11 | $27.87 | 17007 |
| 2024-09-04 | 27.03 | $27.16 | 3900 |
| 2024-09-03 | 27.02 | $26.91 | 3700 |
| 2024-08-30 | 27.03 | $27.46 | 4532 |
| 2024-08-29 | 26.98 | $27.40 | 4926 |
| 2024-08-28 | 26.94 | $27.44 | 9340 |
| 2024-08-27 | 26.89 | $27.40 | 9926 |
| 2024-08-26 | 26.83 | $27.36 | 11500 |
| 2024-08-23 | 26.78 | $27.50 | 7341 |
| 2024-08-22 | 26.70 | $26.99 | 6600 |
| 2024-08-21 | 26.67 | $27.40 | 11146 |
| 2024-08-20 | 26.59 | $27.32 | 10314 |
| 2024-08-19 | 26.52 | $27.48 | 5100 |
| 2024-08-16 | 26.42 | $27.15 | 10500 |
| 2024-08-15 | 26.34 | $26.79 | 8500 |
| 2024-08-14 | 26.29 | $26.50 | 9600 |
| 2024-08-13 | 26.27 | $26.60 | 8900 |
| 2024-08-12 | 26.23 | $26.19 | 35319 |
| 2024-08-09 | 26.24 | $26.24 | 15000 |
| 2024-08-08 | 26.24 | $26.07 | 10115 |
| 2024-08-07 | 26.26 | $25.66 | 10122 |
| 2024-08-06 | 26.32 | $25.41 | 14200 |
| 2024-08-05 | 26.41 | $25.18 | 14000 |
| 2024-08-02 | 26.54 | $26.10 | 13900 |
| 2024-08-01 | 26.59 | $26.47 | 14401 |
| 2024-07-31 | 26.60 | $26.94 | 33229 |
| 2024-07-30 | 26.57 | $26.27 | 8300 |
| 2024-07-29 | 26.60 | $26.36 | 8237 |
| 2024-07-26 | 26.62 | $26.52 | 12843 |
| 2024-07-25 | 26.63 | $26.28 | 11000 |
| 2024-07-24 | 26.67 | $26.27 | 10919 |
| 2024-07-23 | 26.71 | $26.40 | 14900 |
| 2024-07-22 | 26.75 | $26.81 | 16800 |
| 2024-07-19 | 26.74 | $26.46 | 5744 |
| 2024-07-18 | 26.77 | $26.76 | 7800 |
| 2024-07-17 | 26.77 | $27.09 | 8800 |
| 2024-07-16 | 26.74 | $27.46 | 6817 |
| 2024-07-15 | 26.66 | $27.29 | 5600 |
| 2024-07-12 | 26.59 | $27.31 | 8600 |
| 2024-07-11 | 26.52 | $27.16 | 11700 |
| 2024-07-10 | 26.45 | $27.14 | 11116 |
| 2024-07-09 | 26.38 | $27.06 | 14901 |
| 2024-07-08 | 26.31 | $27.00 | 14809 |
| 2024-07-05 | 26.23 | $26.98 | 12018 |
| 2024-07-03 | 26.16 | $26.69 | 4500 |
| 2024-07-02 | 26.10 | $26.20 | 11500 |
| 2024-07-01 | 26.09 | $26.26 | 12433 |
| 2024-06-28 | 26.07 | $26.39 | 14026 |
| 2024-06-27 | 26.04 | $26.32 | 19700 |
| 2024-06-26 | 26.01 | $25.98 | 29300 |
| 2024-06-25 | 26.01 | $26.19 | 13924 |
| 2024-06-24 | 25.99 | $26.31 | 11400 |
| 2024-06-21 | 25.96 | $26.08 | 109700 |
| 2024-06-20 | 25.94 | $26.24 | 13500 |
| 2024-06-18 | 25.91 | $26.49 | 18100 |
| 2024-06-17 | 25.85 | $26.24 | 10304 |
| 2024-06-14 | 25.81 | $26.07 | 8735 |
| 2024-06-13 | 25.78 | $25.95 | 13521 |
| 2024-06-12 | 25.77 | $26.02 | 20900 |
| 2024-06-11 | 25.74 | $25.65 | 9700 |
| 2024-06-10 | 25.75 | $25.75 | 9720 |
| 2024-06-07 | 25.75 | $25.66 | 13827 |
| 2024-06-06 | 25.76 | $25.83 | 16533 |
| 2024-06-05 | 25.75 | $25.71 | 8300 |
| 2024-06-04 | 25.76 | $25.14 | 15200 |
| 2024-06-03 | 25.82 | $25.87 | 6500 |
| 2024-05-31 | 25.82 | $25.41 | 12000 |
| 2024-05-30 | 25.86 | $25.56 | 20200 |
| 2024-05-29 | 25.89 | $25.58 | 6443 |
| 2024-05-28 | 25.92 | $26.08 | 14210 |
| 2024-05-24 | 25.91 | $26.20 | 17800 |
| 2024-05-23 | 25.88 | $26.11 | 10600 |
| 2024-05-22 | 25.85 | $26.28 | 19500 |
| 2024-05-21 | 25.81 | $26.31 | 16800 |
| 2024-05-20 | 25.75 | $26.31 | 13100 |
| 2024-05-17 | 25.70 | $26.22 | 10800 |
| 2024-05-16 | 25.64 | $26.06 | 15339 |
| 2024-05-15 | 25.60 | $26.24 | 6300 |
| 2024-05-14 | 25.53 | $25.81 | 14621 |
| 2024-05-13 | 25.50 | $25.75 | 19825 |
| 2024-05-10 | 25.47 | $25.71 | 13818 |
| 2024-05-09 | 25.45 | $25.61 | 7646 |
| 2024-05-08 | 25.43 | $25.80 | 18706 |
| 2024-05-07 | 25.39 | $25.70 | 10200 |
| 2024-05-06 | 25.36 | $25.75 | 15800 |
| 2024-05-03 | 25.32 | $25.74 | 7342 |
| 2024-05-02 | 25.27 | $25.61 | 8737 |
| 2024-05-01 | 25.24 | $25.33 | 9203 |
| 2024-04-30 | 25.23 | $25.32 | 13100 |
| 2024-04-29 | 25.22 | $25.56 | 9623 |
| 2024-04-26 | 25.18 | $25.20 | 50417 |
| 2024-04-25 | 25.18 | $25.13 | 6100 |
| 2024-04-24 | 25.19 | $25.05 | 7925 |
| 2024-04-23 | 25.20 | $25.04 | 7538 |
| 2024-04-22 | 25.22 | $24.94 | 21500 |
| 2024-04-19 | 25.25 | $24.62 | 11200 |
| 2024-04-18 | 25.31 | $24.70 | 6800 |
| 2024-04-17 | 25.38 | $24.71 | 8347 |
| 2024-04-16 | 25.45 | $24.83 | 4200 |
| 2024-04-15 | 25.51 | $25.06 | 5732 |
| 2024-04-12 | 25.56 | $25.26 | 10200 |
| 2024-04-11 | 25.59 | $25.83 | 16436 |
| 2024-04-10 | 25.57 | $25.61 | 7600 |
| 2024-04-09 | 25.56 | $25.95 | 10202 |
| 2024-04-08 | 25.52 | $25.92 | 5200 |
| 2024-04-05 | 25.48 | $25.82 | 11700 |
| 2024-04-04 | 25.45 | $25.56 | 6300 |
| 2024-04-03 | 25.43 | $25.59 | 16900 |
| 2024-04-02 | 25.42 | $25.63 | 10100 |
| 2024-04-01 | 25.40 | $25.51 | 8800 |
| 2024-03-28 | 25.38 | $25.70 | 21300 |
| 2024-03-27 | 25.35 | $25.37 | 5100 |
| 2024-03-26 | 25.35 | $25.45 | 20000 |
| 2024-03-25 | 25.34 | $25.33 | 57242 |
| 2024-03-22 | 25.34 | $25.42 | 25205 |
| 2024-03-21 | 25.33 | $25.62 | 9500 |
| 2024-03-20 | 25.30 | $25.48 | 12303 |
| 2024-03-19 | 25.28 | $25.00 | 5800 |
| 2024-03-18 | 25.31 | $25.27 | 12110 |
| 2024-03-15 | 25.31 | $25.18 | 7942 |
| 2024-03-14 | 25.33 | $25.51 | 7500 |
| 2024-03-13 | 25.31 | $25.37 | 5900 |
| 2024-03-12 | 25.30 | $25.52 | 11948 |
| 2024-03-11 | 25.28 | $25.52 | 4400 |
| 2024-03-08 | 25.25 | $25.72 | 7542 |
| 2024-03-07 | 25.20 | $25.77 | 5000 |
| 2024-03-06 | 25.14 | $25.57 | 10700 |
| 2024-03-05 | 25.10 | $25.29 | 15100 |
| 2024-03-04 | 25.08 | $25.42 | 5715 |
| 2024-03-01 | 25.04 | $25.48 | 12915 |
| 2024-02-29 | 25.00 | $25.13 | 18733 |
| 2024-02-28 | 24.98 | $25.08 | 10100 |
| 2024-02-27 | 24.97 | $25.24 | 14800 |
| 2024-02-26 | 24.94 | $25.18 | 9500 |
| 2024-02-23 | 24.92 | $25.36 | 5903 |
| 2024-02-22 | 24.87 | $25.42 | 26800 |
| 2024-02-21 | 24.81 | $25.13 | 8105 |
| 2024-02-20 | 24.78 | $25.41 | 9800 |
| 2024-02-16 | 24.71 | $25.29 | 18901 |
| 2024-02-15 | 24.65 | $25.12 | 6126 |
| 2024-02-14 | 24.60 | $25.13 | 4706 |
| 2024-02-13 | 24.55 | $24.72 | 10338 |
| 2024-02-12 | 24.53 | $25.05 | 8100 |
| 2024-02-09 | 24.48 | $25.07 | 6536 |
| 2024-02-08 | 24.41 | $24.99 | 19300 |
| 2024-02-07 | 24.35 | $25.05 | 8912 |
| 2024-02-06 | 24.28 | $24.82 | 16107 |
| 2024-02-05 | 24.22 | $24.57 | 28200 |
| 2024-02-02 | 24.19 | $24.60 | 9908 |
| 2024-02-01 | 24.14 | $24.55 | 5211 |
| 2024-01-31 | 24.10 | $24.17 | 25400 |
| 2024-01-30 | 24.09 | $24.24 | 4916 |
| 2024-01-29 | 24.08 | $24.36 | 4524 |
| 2024-01-26 | 24.05 | $24.23 | 18912 |
| 2024-01-25 | 24.03 | $24.00 | 19546 |
| 2024-01-24 | 24.03 | $24.16 | 16900 |
| 2024-01-23 | 24.02 | $23.89 | 16610 |
| 2024-01-22 | 24.03 | $24.04 | 6625 |
| 2024-01-19 | 24.03 | $24.13 | 6600 |
| 2024-01-18 | 24.02 | $23.68 | 6300 |
| 2024-01-17 | 24.06 | $23.74 | 14500 |
| 2024-01-16 | 24.09 | $23.92 | 10908 |
| 2024-01-12 | 24.11 | $24.37 | 190523 |
| 2024-01-11 | 24.08 | $24.15 | 13529 |
| 2024-01-10 | 24.07 | $24.21 | 15900 |
| 2024-01-09 | 24.06 | $24.04 | 5423 |
| 2024-01-08 | 24.06 | $24.34 | 17300 |
| 2024-01-05 | 24.03 | $24.16 | 10700 |
| 2024-01-04 | 24.01 | $24.15 | 16409 |
| 2024-01-03 | 24.00 | $23.97 | 15500 |
| 2024-01-02 | 24.00 | $24.29 | 7323 |
| 2023-12-29 | 23.97 | $24.58 | 8700 |
| 2023-12-28 | 23.91 | $24.53 | 16100 |
| 2023-12-27 | 23.84 | $24.36 | 15206 |
| 2023-12-26 | 23.79 | $24.42 | 20600 |
| 2023-12-22 | 23.72 | $24.21 | 24500 |
| 2023-12-21 | 23.67 | $24.30 | 10600 |
| 2023-12-20 | 23.61 | $23.80 | 7100 |
| 2023-12-19 | 23.59 | $24.19 | 19639 |
| 2023-12-18 | 23.52 | $24.20 | 9300 |
| 2023-12-15 | 23.45 | $24.02 | 9600 |
| 2023-12-14 | 23.39 | $24.30 | 11100 |
| 2023-12-13 | 23.29 | $23.82 | 8804 |
| 2023-12-12 | 23.24 | $23.62 | 6800 |
| 2023-12-11 | 23.20 | $23.61 | 4526 |
| 2023-12-08 | 23.16 | $23.58 | 5749 |
| 2023-12-07 | 23.11 | $23.51 | 5104 |
| 2023-12-06 | 23.07 | $23.45 | 2630 |
| 2023-12-05 | 23.03 | $23.56 | 10915 |
| 2023-12-04 | 22.97 | $23.43 | 16538 |
| 2023-12-01 | 22.93 | $23.62 | 12300 |
| 2023-11-30 | 22.85 | $23.35 | 10000 |
| 2023-11-29 | 22.80 | $23.31 | 5932 |
| 2023-11-28 | 22.75 | $23.32 | 29920 |
| 2023-11-27 | 22.69 | $22.99 | 6600 |
| 2023-11-24 | 22.65 | $23.02 | 15724 |
| 2023-11-22 | 22.62 | $23.09 | 10300 |
| 2023-11-21 | 22.57 | $23.08 | 36100 |
| 2023-11-20 | 22.51 | $23.26 | 4700 |
| 2023-11-17 | 22.43 | $23.02 | 6000 |
| 2023-11-16 | 22.37 | $23.05 | 8445 |
| 2023-11-15 | 22.30 | $22.95 | 8435 |
| 2023-11-14 | 22.23 | $22.94 | 36700 |
| 2023-11-13 | 22.16 | $22.38 | 3904 |
| 2023-11-10 | 22.13 | $22.52 | 5500 |
| 2023-11-09 | 22.09 | $22.42 | 4519 |
| 2023-11-08 | 22.06 | $22.48 | 7800 |
| 2023-11-07 | 22.02 | $22.60 | 10304 |
| 2023-11-06 | 21.95 | $22.60 | 11232 |
| 2023-11-03 | 21.89 | $22.56 | 44123 |
| 2023-11-02 | 21.81 | $22.05 | 285418 |
| 2023-11-01 | 21.79 | $21.69 | 10121 |
| 2023-10-31 | 21.80 | $21.44 | 18246 |
| 2023-10-30 | 21.84 | $21.46 | 8334 |
| 2023-10-27 | 21.88 | $21.27 | 14003 |
| 2023-10-26 | 21.94 | $21.34 | 48239 |
| 2023-10-25 | 22.01 | $21.44 | 4400 |
| 2023-10-24 | 22.07 | $21.71 | 7600 |
| 2023-10-23 | 22.10 | $21.54 | 19320 |
| 2023-10-20 | 22.16 | $21.63 | 26247 |
| 2023-10-19 | 22.22 | $21.90 | 21500 |
| 2023-10-18 | 22.25 | $22.01 | 8600 |
| 2023-10-17 | 22.28 | $22.20 | 19300 |
| 2023-10-16 | 22.28 | $22.23 | 7700 |
| 2023-10-13 | 22.29 | $22.12 | 9800 |
| 2023-10-12 | 22.31 | $22.09 | 9000 |
| 2023-10-11 | 22.33 | $22.29 | 8900 |
| 2023-10-10 | 22.34 | $22.35 | 11245 |
| 2023-10-09 | 22.33 | $21.94 | 4900 |
| 2023-10-06 | 22.38 | $22.22 | 4711 |
| 2023-10-05 | 22.39 | $21.89 | 19944 |
| 2023-10-04 | 22.44 | $21.92 | 7800 |
| 2023-10-03 | 22.50 | $21.97 | 14700 |
| 2023-10-02 | 22.56 | $22.10 | 7544 |
| 2023-09-29 | 22.60 | $22.31 | 18100 |
| 2023-09-28 | 22.63 | $22.24 | 7600 |
| 2023-09-27 | 22.68 | $22.22 | 18303 |
| 2023-09-26 | 22.72 | $22.14 | 12700 |
| 2023-09-25 | 22.78 | $22.58 | 17900 |
| 2023-09-22 | 22.81 | $22.57 | 15300 |
| 2023-09-21 | 22.83 | $22.51 | 32945 |
| 2023-09-20 | 22.87 | $22.82 | 6024 |
| 2023-09-19 | 22.87 | $22.84 | 19127 |
| 2023-09-18 | 22.87 | $22.87 | 15500 |
| 2023-09-15 | 22.87 | $22.95 | 26533 |
| 2023-09-14 | 22.87 | $22.97 | 17700 |
| 2023-09-13 | 22.85 | $22.85 | 8707 |
| 2023-09-12 | 22.85 | $22.87 | 2900 |
| 2023-09-11 | 22.85 | $22.89 | 12200 |
| 2023-09-08 | 22.85 | $22.76 | 26500 |
| 2023-09-07 | 22.86 | $22.60 | 110400 |
| 2023-09-06 | 22.89 | $22.69 | 10900 |
| 2023-09-05 | 22.91 | $22.95 | 12103 |
| 2023-09-01 | 22.90 | $22.82 | 59646 |
| 2023-08-31 | 22.91 | $22.69 | 8638 |
| 2023-08-30 | 22.93 | $23.19 | 5916 |
| 2023-08-29 | 22.91 | $23.12 | 14528 |
| 2023-08-28 | 22.88 | $23.04 | 15000 |
| 2023-08-25 | 22.87 | $22.93 | 8900 |
| 2023-08-24 | 22.86 | $22.72 | 11029 |
| 2023-08-23 | 22.88 | $22.84 | 4248 |
| 2023-08-22 | 22.88 | $22.67 | 13036 |
| 2023-08-21 | 22.90 | $22.51 | 8049 |
| 2023-08-18 | 22.94 | $22.53 | 17200 |
| 2023-08-17 | 22.99 | $22.44 | 30300 |
| 2023-08-16 | 23.04 | $22.56 | 15400 |
| 2023-08-15 | 23.09 | $22.48 | 15504 |
| 2023-08-14 | 23.16 | $22.81 | 5200 |
| 2023-08-11 | 23.19 | $22.82 | 9500 |
| 2023-08-10 | 23.23 | $22.98 | 10600 |
| 2023-08-09 | 23.26 | $22.88 | 43949 |
| 2023-08-08 | 23.30 | $22.90 | 12343 |
| 2023-08-07 | 23.34 | $23.22 | 5546 |
| 2023-08-04 | 23.36 | $23.14 | 7500 |
| 2023-08-03 | 23.38 | $22.92 | 9422 |
| 2023-08-02 | 23.43 | $23.04 | 8847 |
| 2023-08-01 | 23.47 | $23.64 | 8500 |
| 2023-07-31 | 23.45 | $23.79 | 9629 |
| 2023-07-28 | 23.41 | $23.84 | 8600 |
| 2023-07-27 | 23.37 | $23.66 | 9200 |
| 2023-07-26 | 23.34 | $23.75 | 8739 |
| 2023-07-25 | 23.30 | $23.69 | 6500 |
| 2023-07-24 | 23.25 | $23.60 | 10618 |
| 2023-07-21 | 23.22 | $23.49 | 6723 |
| 2023-07-20 | 23.19 | $23.46 | 14600 |
| 2023-07-19 | 23.16 | $23.71 | 30900 |
| 2023-07-18 | 23.10 | $23.67 | 9400 |
| 2023-07-17 | 23.04 | $23.65 | 9748 |
| 2023-07-14 | 22.98 | $23.59 | 101700 |
| 2023-07-13 | 22.91 | $23.57 | 18200 |
| 2023-07-12 | 22.85 | $23.40 | 8444 |
| 2023-07-11 | 22.79 | $22.98 | 11217 |
| 2023-07-10 | 22.77 | $22.71 | 18901 |
| 2023-07-07 | 22.77 | $22.75 | 16833 |
| 2023-07-06 | 22.78 | $22.61 | 13800 |
| 2023-07-05 | 22.79 | $22.91 | 11941 |
| 2023-07-03 | 22.78 | $22.98 | 14600 |
| 2023-06-30 | 22.76 | $22.78 | 16600 |
| 2023-06-29 | 22.76 | $22.61 | 11823 |
| 2023-06-28 | 22.77 | $22.59 | 10700 |
| 2023-06-27 | 22.79 | $22.78 | 11845 |
| 2023-06-26 | 22.79 | $22.64 | 16900 |
| 2023-06-23 | 22.81 | $22.62 | 15000 |
| 2023-06-22 | 22.83 | $22.87 | 6328 |
| 2023-06-21 | 22.83 | $23.15 | 38808 |
| 2023-06-20 | 22.79 | $23.02 | 24215 |
| 2023-06-16 | 22.77 | $23.28 | 13224 |
| 2023-06-15 | 22.71 | $23.47 | 19800 |
| 2023-06-14 | 22.63 | $23.36 | 4825 |
| 2023-06-13 | 22.56 | $23.19 | 14100 |
| 2023-06-12 | 22.49 | $23.01 | 6100 |
| 2023-06-09 | 22.44 | $23.12 | 12905 |
| 2023-06-08 | 22.36 | $22.81 | 23500 |
| 2023-06-07 | 22.32 | $22.73 | 10500 |
| 2023-06-06 | 22.27 | $22.80 | 6500 |
| 2023-06-05 | 22.22 | $22.63 | 10249 |
| 2023-06-02 | 22.17 | $22.50 | 21400 |
| 2023-06-01 | 22.14 | $22.26 | 6501 |
| 2023-05-31 | 22.13 | $22.03 | 12136 |
| 2023-05-30 | 22.14 | $22.20 | 12900 |
| 2023-05-26 | 22.13 | $22.30 | 11223 |
| 2023-05-25 | 22.11 | $22.00 | 11300 |
| 2023-05-24 | 22.12 | $22.01 | 7139 |
| 2023-05-23 | 22.14 | $21.91 | 7025 |
| 2023-05-22 | 22.16 | $22.11 | 3000 |
| 2023-05-19 | 22.17 | $22.00 | 13505 |
| 2023-05-18 | 22.18 | $21.99 | 7000 |
| 2023-05-17 | 22.20 | $22.12 | 21120 |
| 2023-05-16 | 22.21 | $22.08 | 9800 |
| 2023-05-15 | 22.23 | $22.24 | 10100 |
| 2023-05-12 | 22.22 | $21.81 | 9300 |
| 2023-05-11 | 22.27 | $22.13 | 6403 |
| 2023-05-10 | 22.28 | $22.29 | 7700 |
| 2023-05-09 | 22.28 | $22.27 | 12802 |
| 2023-05-08 | 22.28 | $22.40 | 57337 |
| 2023-05-05 | 22.27 | $22.30 | 18400 |
| 2023-05-04 | 22.27 | $22.19 | 54823 |
| 2023-05-03 | 22.28 | $22.06 | 7200 |
| 2023-05-02 | 22.30 | $22.00 | 26719 |
| 2023-05-01 | 22.33 | $22.16 | 24515 |
| 2023-04-28 | 22.35 | $22.25 | 67500 |
| 2023-04-27 | 22.36 | $22.18 | 9737 |
| 2023-04-26 | 22.38 | $21.98 | 27600 |
| 2023-04-25 | 22.42 | $21.78 | 43200 |
| 2023-04-24 | 22.48 | $22.17 | 3700 |
| 2023-04-21 | 22.52 | $22.36 | 29216 |
| 2023-04-20 | 22.53 | $22.51 | 9700 |
| 2023-04-19 | 22.54 | $22.49 | 23240 |
| 2023-04-18 | 22.54 | $22.87 | 18536 |
| 2023-04-17 | 22.51 | $22.76 | 8100 |
| 2023-04-14 | 22.48 | $22.77 | 16441 |
| 2023-04-13 | 22.45 | $22.97 | 13200 |
| 2023-04-12 | 22.40 | $22.60 | 13800 |
| 2023-04-11 | 22.37 | $22.73 | 14700 |
| 2023-04-10 | 22.34 | $22.52 | 12145 |
| 2023-04-06 | 22.32 | $22.61 | 6033 |
| 2023-04-05 | 22.29 | $22.44 | 5600 |
| 2023-04-04 | 22.27 | $22.65 | 5602 |
| 2023-04-03 | 22.23 | $22.61 | 54400 |
| 2023-03-31 | 22.19 | $22.62 | 101800 |
| 2023-03-30 | 22.14 | $22.48 | 9500 |
| 2023-03-29 | 22.11 | $22.24 | 14200 |
| 2023-03-28 | 22.10 | $22.15 | 4822 |
| 2023-03-27 | 22.09 | $22.05 | 12700 |
| 2023-03-24 | 22.09 | $22.24 | 14600 |
| 2023-03-23 | 22.08 | $22.15 | 18300 |
| 2023-03-22 | 22.07 | $22.06 | 11600 |
| 2023-03-21 | 22.07 | $21.99 | 11900 |
| 2023-03-20 | 22.08 | $21.59 | 20619 |
| 2023-03-17 | 22.13 | $21.71 | 8726 |
| 2023-03-16 | 22.18 | $21.81 | 10841 |
| 2023-03-15 | 22.22 | $21.54 | 13547 |
| 2023-03-14 | 22.29 | $21.75 | 4914 |
| 2023-03-13 | 22.34 | $21.96 | 6600 |
| 2023-03-10 | 22.38 | $21.73 | 7100 |
| 2023-03-09 | 22.45 | $22.03 | 63023 |
| 2023-03-08 | 22.50 | $22.32 | 7241 |
| 2023-03-07 | 22.52 | $22.05 | 11600 |
| 2023-03-06 | 22.56 | $22.65 | 7736 |
| 2023-03-03 | 22.55 | $22.59 | 14800 |
| 2023-03-02 | 22.55 | $22.52 | 5500 |
| 2023-03-01 | 22.55 | $22.45 | 10504 |
| 2023-02-28 | 22.57 | $21.98 | 67338 |
| 2023-02-27 | 22.63 | $22.08 | 16800 |
| 2023-02-24 | 22.68 | $22.00 | 27019 |
| 2023-02-23 | 22.76 | $22.48 | 11600 |
| 2023-02-22 | 22.79 | $22.32 | 14900 |
| 2023-02-21 | 22.83 | $22.44 | 7729 |
| 2023-02-17 | 22.88 | $22.65 | 9700 |
| 2023-02-16 | 22.90 | $22.80 | 7800 |
| 2023-02-15 | 22.91 | $22.74 | 8500 |
| 2023-02-14 | 22.93 | $22.78 | 48626 |
| 2023-02-13 | 22.94 | $23.01 | 8303 |
| 2023-02-10 | 22.94 | $22.64 | 15800 |
| 2023-02-09 | 22.97 | $22.93 | 34000 |
| 2023-02-08 | 22.97 | $22.97 | 11231 |
| 2023-02-07 | 22.97 | $22.78 | 27100 |
| 2023-02-06 | 22.99 | $22.64 | 57100 |
| 2023-02-03 | 23.03 | $23.13 | 26200 |
| 2023-02-02 | 23.02 | $23.41 | 99433 |
| 2023-02-01 | 22.98 | $23.36 | 12909 |
| 2023-01-31 | 22.94 | $23.14 | 26100 |
| 2023-01-30 | 22.92 | $23.23 | 17400 |
| 2023-01-27 | 22.89 | $23.64 | 54615 |
| 2023-01-26 | 22.81 | $23.78 | 10523 |
| 2023-01-25 | 22.70 | $23.61 | 17400 |
| 2023-01-24 | 22.61 | $23.54 | 22009 |
| 2023-01-23 | 22.51 | $23.67 | 8706 |
| 2023-01-20 | 22.39 | $23.49 | 7703 |
| 2023-01-19 | 22.27 | $23.19 | 88000 |
| 2023-01-18 | 22.18 | $22.94 | 28207 |
| 2023-01-17 | 22.09 | $22.98 | 25935 |
| 2023-01-13 | 22.00 | $23.02 | 28600 |
| 2023-01-12 | 21.89 | $22.80 | 56909 |
| 2023-01-11 | 21.80 | $22.65 | 44026 |
| 2023-01-10 | 21.71 | $22.69 | 26900 |
| 2023-01-09 | 21.61 | $22.44 | 29844 |
| 2023-01-06 | 21.52 | $22.45 | 177433 |
| 2023-01-05 | 21.42 | $21.86 | 8700 |
| 2023-01-04 | 21.37 | $21.76 | 17100 |
| 2023-01-03 | 21.33 | $21.34 | 76400 |
| 2022-12-30 | 21.33 | $21.25 | 14200 |
| 2022-12-29 | 21.34 | $21.56 | 25534 |
| 2022-12-28 | 21.32 | $21.05 | 36400 |
| 2022-12-27 | 21.35 | $21.52 | 17846 |
| 2022-12-23 | 21.33 | $21.20 | 19701 |
| 2022-12-22 | 21.34 | $21.31 | 18100 |
| 2022-12-21 | 21.35 | $21.38 | 20500 |
| 2022-12-20 | 21.34 | $21.37 | 10724 |
| 2022-12-19 | 21.34 | $21.32 | 68900 |
| 2022-12-16 | 21.34 | $21.29 | 296642 |
| 2022-12-15 | 21.35 | $21.21 | 33100 |
| 2022-12-14 | 21.36 | $21.82 | 17422 |
| 2022-12-13 | 21.31 | $21.57 | 18700 |
| 2022-12-12 | 21.29 | $21.43 | 13100 |
| 2022-12-09 | 21.27 | $21.63 | 30700 |
| 2022-12-08 | 21.23 | $21.65 | 10000 |
| 2022-12-07 | 21.19 | $21.56 | 17246 |
| 2022-12-06 | 21.15 | $21.74 | 25100 |
| 2022-12-05 | 21.09 | $21.69 | 19800 |
| 2022-12-02 | 21.03 | $21.93 | 36600 |
| 2022-12-01 | 20.93 | $21.95 | 21205 |
| 2022-11-30 | 20.82 | $22.03 | 30700 |
| 2022-11-29 | 20.70 | $21.42 | 15200 |
| 2022-11-28 | 20.62 | $20.99 | 13600 |
| 2022-11-25 | 20.58 | $21.06 | 9428 |
| 2022-11-23 | 20.53 | $21.13 | 25200 |
| 2022-11-22 | 20.47 | $21.00 | 9512 |
| 2022-11-21 | 20.41 | $20.98 | 15000 |
| 2022-11-18 | 20.35 | $21.09 | 21446 |
| 2022-11-17 | 20.27 | $21.20 | 148608 |
| 2022-11-16 | 20.17 | $21.28 | 20903 |
| 2022-11-15 | 20.06 | $21.63 | 24700 |
| 2022-11-14 | 19.89 | $21.12 | 8300 |
| 2022-11-11 | 19.76 | $21.13 | 38300 |
| 2022-11-10 | 19.62 | $20.59 | 30017 |
| 2022-11-09 | 19.52 | $19.94 | 11000 |
| 2022-11-08 | 19.47 | $20.21 | 20400 |
| 2022-11-07 | 19.40 | $20.06 | 21200 |
| 2022-11-04 | 19.33 | $19.94 | 10000 |
| 2022-11-03 | 19.26 | $19.18 | 44000 |
| 2022-11-02 | 19.27 | $19.11 | 19300 |
| 2022-11-01 | 19.29 | $19.20 | 50800 |
| 2022-10-31 | 19.29 | $18.83 | 20424 |
| 2022-10-28 | 19.34 | $18.89 | 17628 |
| 2022-10-27 | 19.39 | $19.04 | 20100 |
| 2022-10-26 | 19.43 | $19.27 | 14221 |
| 2022-10-25 | 19.44 | $18.96 | 27500 |
| 2022-10-24 | 19.50 | $18.83 | 27038 |
| 2022-10-21 | 19.57 | $19.46 | 23305 |
| 2022-10-20 | 19.58 | $19.15 | 17000 |
| 2022-10-19 | 19.62 | $18.99 | 30900 |
| 2022-10-18 | 19.69 | $19.38 | 9503 |
| 2022-10-17 | 19.72 | $19.39 | 24200 |
| 2022-10-14 | 19.76 | $18.88 | 25612 |
| 2022-10-13 | 19.85 | $19.05 | 10400 |
| 2022-10-12 | 19.93 | $19.05 | 16600 |
| 2022-10-11 | 20.02 | $19.00 | 12800 |
| 2022-10-10 | 20.13 | $19.26 | 76800 |
| 2022-10-07 | 20.22 | $19.48 | 24400 |
| 2022-10-06 | 20.30 | $19.91 | 39327 |
| 2022-10-05 | 20.34 | $19.96 | 43112 |
| 2022-10-04 | 20.38 | $20.10 | 45548 |
| 2022-10-03 | 20.41 | $19.47 | 34235 |
| 2022-09-30 | 20.51 | $19.17 | 17616 |
| 2022-09-29 | 20.65 | $19.32 | 51213 |
| 2022-09-28 | 20.80 | $19.57 | 25647 |
| 2022-09-27 | 20.92 | $19.55 | 31416 |
| 2022-09-26 | 21.07 | $19.54 | 82100 |
| 2022-09-23 | 21.23 | $20.04 | 37700 |
| 2022-09-22 | 21.35 | $20.67 | 30723 |
| 2022-09-21 | 21.43 | $20.74 | 33644 |
| 2022-09-20 | 21.50 | $21.04 | 33300 |
| 2022-09-19 | 21.55 | $21.01 | 12100 |
| 2022-09-16 | 21.60 | $20.98 | 37300 |
| 2022-09-15 | 21.67 | $21.16 | 16600 |
| 2022-09-14 | 21.72 | $21.41 | 10900 |
| 2022-09-13 | 21.76 | $21.24 | 30620 |
| 2022-09-12 | 21.81 | $21.90 | 16809 |
| 2022-09-09 | 21.80 | $21.65 | 15200 |
| 2022-09-08 | 21.82 | $21.27 | 12919 |
| 2022-09-07 | 21.87 | $21.47 | 17800 |
| 2022-09-06 | 21.92 | $21.21 | 15700 |
| 2022-09-02 | 21.99 | $21.41 | 13014 |
| 2022-09-01 | 22.05 | $21.63 | 7300 |
| 2022-08-31 | 22.10 | $21.69 | 17825 |
| 2022-08-30 | 22.14 | $21.68 | 14200 |
| 2022-08-29 | 22.19 | $21.91 | 14500 |
| 2022-08-26 | 22.22 | $22.10 | 21809 |
| 2022-08-25 | 22.23 | $22.35 | 31900 |
| 2022-08-24 | 22.22 | $22.11 | 35444 |
| 2022-08-23 | 22.23 | $22.15 | 16407 |
| 2022-08-22 | 22.24 | $22.02 | 24808 |
| 2022-08-19 | 22.26 | $22.15 | 16600 |
| 2022-08-18 | 22.27 | $22.44 | 46540 |
| 2022-08-17 | 22.26 | $22.70 | 15100 |
| 2022-08-16 | 22.21 | $22.61 | 46000 |
| 2022-08-15 | 22.17 | $22.58 | 55923 |
| 2022-08-12 | 22.12 | $22.75 | 15700 |
| 2022-08-11 | 22.06 | $22.39 | 10421 |
| 2022-08-10 | 22.02 | $22.32 | 15600 |
| 2022-08-09 | 21.99 | $22.17 | 8400 |
| 2022-08-08 | 21.97 | $22.16 | 17800 |
| 2022-08-05 | 21.95 | $22.18 | 16000 |
| 2022-08-04 | 21.93 | $22.00 | 9649 |
| 2022-08-03 | 21.92 | $21.72 | 12500 |
| 2022-08-02 | 21.94 | $21.84 | 11300 |
| 2022-08-01 | 21.95 | $21.88 | 28531 |
| 2022-07-29 | 21.96 | $22.16 | 28500 |
| 2022-07-28 | 21.94 | $22.07 | 12113 |
| 2022-07-27 | 21.92 | $22.07 | 23100 |
| 2022-07-26 | 21.91 | $21.80 | 14936 |
| 2022-07-25 | 21.92 | $21.74 | 59837 |
| 2022-07-22 | 21.94 | $21.84 | 25700 |
| 2022-07-21 | 21.95 | $21.83 | 17300 |
| 2022-07-20 | 21.96 | $21.82 | 43500 |
| 2022-07-19 | 21.98 | $21.81 | 35400 |
| 2022-07-18 | 22.00 | $21.43 | 52923 |
| 2022-07-15 | 22.06 | $21.42 | 199900 |
| 2022-07-14 | 22.12 | $21.27 | 20442 |
| 2022-07-13 | 22.21 | $21.41 | 24000 |
| 2022-07-12 | 22.30 | $21.42 | 24800 |
| 2022-07-11 | 22.39 | $21.51 | 27249 |
| 2022-07-08 | 22.48 | $22.11 | 42738 |
| 2022-07-07 | 22.52 | $22.06 | 11846 |
| 2022-07-06 | 22.57 | $21.53 | 46626 |
| 2022-07-05 | 22.68 | $21.64 | 24909 |
| 2022-07-01 | 22.79 | $21.91 | 14921 |
| 2022-06-30 | 22.88 | $22.20 | 22438 |
| 2022-06-29 | 22.95 | $22.19 | 11102 |
| 2022-06-28 | 23.03 | $22.33 | 27000 |
| 2022-06-27 | 23.10 | $22.45 | 128335 |
| 2022-06-24 | 23.17 | $22.44 | 25300 |
| 2022-06-23 | 23.25 | $22.44 | 21624 |
| 2022-06-22 | 23.34 | $22.48 | 20437 |
| 2022-06-21 | 23.43 | $22.83 | 27700 |
| 2022-06-17 | 23.49 | $22.62 | 49700 |
| 2022-06-16 | 23.58 | $22.51 | 13446 |
| 2022-06-15 | 23.69 | $23.22 | 16900 |
| 2022-06-14 | 23.74 | $23.06 | 16300 |
| 2022-06-13 | 23.81 | $22.77 | 26213 |
| 2022-06-10 | 23.92 | $23.51 | 36800 |
| 2022-06-09 | 23.97 | $23.74 | 14212 |
| 2022-06-08 | 23.99 | $24.19 | 57910 |
| 2022-06-07 | 23.97 | $24.29 | 19100 |
| 2022-06-06 | 23.94 | $24.21 | 11614 |
| 2022-06-03 | 23.91 | $24.13 | 27400 |
| 2022-06-02 | 23.89 | $24.59 | 25200 |
| 2022-06-01 | 23.81 | $24.25 | 9313 |
| 2022-05-31 | 23.77 | $24.52 | 28802 |
| 2022-05-27 | 23.69 | $23.98 | 7011 |
| 2022-05-26 | 23.65 | $23.76 | 6200 |
| 2022-05-25 | 23.64 | $23.42 | 125243 |
| 2022-05-24 | 23.67 | $23.36 | 28641 |
| 2022-05-23 | 23.70 | $23.81 | 6800 |
| 2022-05-20 | 23.69 | $23.55 | 10815 |
| 2022-05-19 | 23.70 | $23.50 | 43618 |
| 2022-05-18 | 23.72 | $23.12 | 22400 |
| 2022-05-17 | 23.79 | $23.76 | 13700 |
| 2022-05-16 | 23.79 | $23.12 | 33747 |
| 2022-05-13 | 23.86 | $23.16 | 15900 |
| 2022-05-12 | 23.93 | $22.68 | 32900 |
| 2022-05-11 | 24.07 | $22.77 | 32500 |
| 2022-05-10 | 24.20 | $22.89 | 38500 |
| 2022-05-09 | 24.34 | $22.72 | 18116 |
| 2022-05-06 | 24.51 | $23.36 | 50800 |
| 2022-05-05 | 24.63 | $23.66 | 16449 |
| 2022-05-04 | 24.74 | $24.49 | 10624 |
| 2022-05-03 | 24.76 | $24.27 | 13245 |
| 2022-05-02 | 24.81 | $24.06 | 20900 |
| 2022-04-29 | 24.89 | $24.09 | 16700 |
| 2022-04-28 | 24.98 | $24.12 | 14530 |
| 2022-04-27 | 25.07 | $23.83 | 18600 |
| 2022-04-26 | 25.20 | $23.50 | 31216 |
| 2022-04-25 | 25.38 | $24.05 | 48901 |
| 2022-04-22 | 25.51 | $24.31 | 9547 |
| 2022-04-21 | 25.64 | $24.73 | 6100 |
| 2022-04-20 | 25.74 | $25.09 | 6900 |
| 2022-04-19 | 25.81 | $25.27 | 15831 |
| 2022-04-18 | 25.86 | $25.41 | 7211 |
| 2022-04-14 | 25.91 | $25.52 | 11100 |
| 2022-04-13 | 25.95 | $25.76 | 2637 |
| 2022-04-12 | 25.97 | $25.44 | 7700 |
| 2022-04-11 | 26.03 | $25.47 | 6217 |
| 2022-04-08 | 26.09 | $25.85 | 9700 |
| 2022-04-07 | 26.11 | $25.83 | 13800 |
| 2022-04-06 | 26.14 | $26.02 | 4727 |
| 2022-04-05 | 26.15 | $26.27 | 8020 |
| 2022-04-04 | 26.14 | $26.72 | 11900 |
| 2022-04-01 | 26.08 | $26.28 | 27447 |
| 2022-03-31 | 26.06 | $26.02 | 44400 |
| 2022-03-30 | 26.06 | $26.20 | 6412 |
| 2022-03-29 | 26.05 | $26.24 | 21000 |
| 2022-03-28 | 26.03 | $25.86 | 4433 |
| 2022-03-25 | 26.04 | $25.84 | 7300 |
| 2022-03-24 | 26.07 | $26.20 | 11100 |
| 2022-03-23 | 26.05 | $25.93 | 19703 |
| 2022-03-22 | 26.07 | $26.21 | 23200 |
| 2022-03-21 | 26.05 | $25.94 | 13543 |
| 2022-03-18 | 26.06 | $26.21 | 15245 |
| 2022-03-17 | 26.05 | $25.98 | 12915 |
| 2022-03-16 | 26.05 | $25.97 | 19300 |
| 2022-03-15 | 26.06 | $24.36 | 16400 |
| 2022-03-14 | 26.24 | $24.48 | 28400 |
| 2022-03-11 | 26.43 | $24.96 | 18700 |
| 2022-03-10 | 26.58 | $25.26 | 11200 |
| 2022-03-09 | 26.72 | $25.70 | 18319 |
| 2022-03-08 | 26.83 | $25.14 | 50400 |
| 2022-03-07 | 27.00 | $25.09 | 18840 |
| 2022-03-04 | 27.21 | $25.66 | 8325 |
| 2022-03-03 | 27.37 | $26.79 | 9000 |
| 2022-03-02 | 27.43 | $27.17 | 8021 |
| 2022-03-01 | 27.46 | $26.59 | 10405 |
| 2022-02-28 | 27.55 | $27.12 | 18736 |
| 2022-02-25 | 27.59 | $27.24 | 8700 |
| 2022-02-24 | 27.63 | $26.79 | 18500 |
| 2022-02-23 | 27.72 | $27.27 | 11544 |
| 2022-02-22 | 27.77 | $27.49 | 6617 |
| 2022-02-18 | 27.79 | $27.77 | 4600 |
| 2022-02-17 | 27.80 | $27.91 | 7115 |
| 2022-02-16 | 27.79 | $28.16 | 18800 |
| 2022-02-15 | 27.75 | $27.94 | 17100 |
| 2022-02-14 | 27.73 | $27.43 | 12301 |
| 2022-02-11 | 27.76 | $27.53 | 2900 |
| 2022-02-10 | 27.78 | $28.03 | 6200 |
| 2022-02-09 | 27.75 | $28.08 | 17900 |
| 2022-02-08 | 27.72 | $27.70 | 5700 |
| 2022-02-07 | 27.72 | $27.45 | 48729 |
| 2022-02-04 | 27.75 | $27.54 | 7200 |
| 2022-02-03 | 27.77 | $27.52 | 14100 |
| 2022-02-02 | 27.80 | $27.81 | 14826 |
| 2022-02-01 | 27.80 | $27.82 | 26200 |
| 2022-01-31 | 27.80 | $27.67 | 9500 |
| 2022-01-28 | 27.81 | $26.95 | 10800 |
| 2022-01-27 | 27.90 | $26.88 | 5500 |
| 2022-01-26 | 28.01 | $27.18 | 7100 |
| 2022-01-25 | 28.09 | $27.48 | 27109 |
| 2022-01-24 | 28.16 | $27.55 | 16100 |
| 2022-01-21 | 28.22 | $27.88 | 16019 |
| 2022-01-20 | 28.26 | $28.31 | 8721 |
| 2022-01-19 | 28.25 | $28.25 | 16500 |
| 2022-01-18 | 28.25 | $28.03 | 6731 |
| 2022-01-14 | 28.28 | $28.55 | 6300 |
| 2022-01-13 | 28.25 | $28.48 | 7200 |
| 2022-01-12 | 28.22 | $28.83 | 33815 |
| 2022-01-11 | 28.16 | $28.41 | 37000 |
| 2022-01-10 | 28.13 | $28.01 | 39630 |
| 2022-01-07 | 28.14 | $28.05 | 73700 |
| 2022-01-06 | 28.15 | $27.87 | 265700 |
| 2022-01-05 | 28.18 | $28.03 | 10401 |
| 2022-01-04 | 28.20 | $28.39 | 5627 |
| 2022-01-03 | 28.18 | $28.43 | 11110 |
| 2021-12-31 | 28.15 | $28.38 | 11846 |
| 2021-12-30 | 28.13 | $28.33 | 16549 |
| 2021-12-29 | 28.11 | $28.18 | 18000 |
| 2021-12-28 | 28.10 | $28.35 | 8600 |
| 2021-12-27 | 28.07 | $28.45 | 9900 |
| 2021-12-23 | 28.04 | $28.43 | 22045 |
| 2021-12-22 | 27.99 | $28.13 | 13000 |
| 2021-12-21 | 27.98 | $27.89 | 22400 |
| 2021-12-20 | 27.99 | $27.58 | 13934 |
| 2021-12-17 | 28.03 | $27.85 | 5800 |
| 2021-12-16 | 28.05 | $27.99 | 15200 |
| 2021-12-15 | 28.06 | $27.94 | 13134 |
| 2021-12-14 | 28.07 | $28.01 | 13210 |
| 2021-12-13 | 28.08 | $28.00 | 14504 |
| 2021-12-10 | 28.08 | $28.35 | 9100 |
| 2021-12-09 | 28.06 | $28.34 | 6701 |
| 2021-12-08 | 28.03 | $28.36 | 5006 |
| 2021-12-07 | 27.99 | $28.25 | 9234 |
| 2021-12-06 | 27.96 | $27.85 | 11032 |
| 2021-12-03 | 27.98 | $27.76 | 14828 |
| 2021-12-02 | 28.00 | $27.91 | 55600 |
| 2021-12-01 | 28.01 | $27.53 | 4644 |
| 2021-11-30 | 28.06 | $27.57 | 21440 |
| 2021-11-29 | 28.11 | $27.43 | 28538 |
| 2021-11-26 | 28.18 | $27.26 | 12036 |
| 2021-11-24 | 28.28 | $28.12 | 10900 |
| 2021-11-23 | 28.29 | $28.23 | 10700 |
| 2021-11-22 | 28.30 | $28.24 | 10627 |
| 2021-11-19 | 28.31 | $28.22 | 7427 |
| 2021-11-18 | 28.32 | $28.27 | 16301 |
| 2021-11-17 | 28.32 | $28.63 | 8500 |
| 2021-11-16 | 28.29 | $28.49 | 9600 |
| 2021-11-15 | 28.27 | $28.62 | 25800 |
| 2021-11-12 | 28.23 | $28.50 | 3300 |
| 2021-11-11 | 28.20 | $28.48 | 11100 |
| 2021-11-10 | 28.17 | $28.15 | 7200 |
| 2021-11-09 | 28.17 | $28.29 | 6600 |
| 2021-11-08 | 28.16 | $28.34 | 4900 |
| 2021-11-05 | 28.14 | $28.09 | 8719 |
| 2021-11-04 | 28.15 | $27.94 | 9721 |
| 2021-11-03 | 28.17 | $28.03 | 15500 |
| 2021-11-02 | 28.19 | $27.78 | 11900 |
| 2021-11-01 | 28.23 | $28.11 | 15000 |
| 2021-10-29 | 28.24 | $27.94 | 3800 |
| 2021-10-28 | 28.27 | $28.13 | 3136 |
| 2021-10-27 | 28.29 | $28.16 | 3500 |
| 2021-10-26 | 28.30 | $28.42 | 4000 |
| 2021-10-25 | 28.29 | $28.41 | 9600 |
| 2021-10-22 | 28.28 | $28.23 | 7500 |
| 2021-10-21 | 28.28 | $28.39 | 3200 |
| 2021-10-20 | 28.27 | $28.57 | 6325 |
| 2021-10-19 | 28.24 | $28.58 | 4500 |
| 2021-10-18 | 28.20 | $28.34 | 8100 |
| 2021-10-15 | 28.19 | $28.43 | 6600 |
| 2021-10-14 | 28.16 | $28.17 | 12233 |
| 2021-10-13 | 28.16 | $28.03 | 5930 |
| 2021-10-12 | 28.17 | $27.68 | 4500 |
| 2021-10-11 | 28.23 | $27.72 | 11028 |
| 2021-10-08 | 28.28 | $27.88 | 5600 |
| 2021-10-07 | 28.32 | $27.92 | 9700 |
| 2021-10-06 | 28.36 | $27.51 | 11430 |
| 2021-10-05 | 28.45 | $27.78 | 14127 |
| 2021-10-04 | 28.52 | $27.52 | 9700 |
| 2021-10-01 | 28.63 | $28.03 | 19200 |
| 2021-09-30 | 28.69 | $28.03 | 11400 |
| 2021-09-29 | 28.76 | $27.82 | 9520 |
| 2021-09-28 | 28.86 | $28.00 | 10706 |
| 2021-09-27 | 28.95 | $28.26 | 19400 |
| 2021-09-24 | 29.02 | $28.29 | 5200 |
| 2021-09-23 | 29.10 | $28.92 | 7449 |
| 2021-09-22 | 29.12 | $28.92 | 3000 |
| 2021-09-21 | 29.14 | $28.44 | 11400 |
| 2021-09-20 | 29.22 | $28.06 | 8923 |
| 2021-09-17 | 29.34 | $28.97 | 9800 |
| 2021-09-16 | 29.38 | $29.15 | 3900 |
| 2021-09-15 | 29.40 | $29.41 | 2528 |
| 2021-09-14 | 29.40 | $29.50 | 5100 |
| 2021-09-13 | 29.39 | $29.69 | 7408 |
| 2021-09-10 | 29.36 | $29.57 | 11509 |
| 2021-09-09 | 29.34 | $29.48 | 33508 |
| 2021-09-08 | 29.32 | $29.57 | 6900 |
| 2021-09-07 | 29.29 | $29.99 | 3116 |
| 2021-09-03 | 29.22 | $29.95 | 3302 |
| 2021-09-02 | 29.14 | $29.78 | 6300 |
| 2021-09-01 | 29.08 | $29.85 | 13700 |
| 2021-08-31 | 29.00 | $29.56 | 10900 |
| 2021-08-30 | 28.94 | $29.16 | 20600 |
| 2021-08-27 | 28.91 | $29.03 | 21300 |
| 2021-08-26 | 28.90 | $28.55 | 8200 |
| 2021-08-25 | 28.94 | $28.96 | 25800 |
| 2021-08-24 | 28.93 | $28.90 | 18800 |
| 2021-08-23 | 28.94 | $28.63 | 10500 |
| 2021-08-20 | 28.97 | $28.24 | 3200 |
| 2021-08-19 | 29.05 | $28.22 | 8600 |
| 2021-08-18 | 29.13 | $28.52 | 5743 |
| 2021-08-17 | 29.20 | $28.51 | 6924 |
| 2021-08-16 | 29.27 | $29.02 | 19500 |
| 2021-08-13 | 29.30 | $29.15 | 5800 |
| 2021-08-12 | 29.31 | $29.16 | 3200 |
| 2021-08-11 | 29.33 | $29.36 | 16049 |
| 2021-08-10 | 29.33 | $29.29 | 7600 |
| 2021-08-09 | 29.33 | $29.39 | 2019 |
| 2021-08-06 | 29.32 | $29.22 | 8925 |
| 2021-08-05 | 29.34 | $29.56 | 12040 |
| 2021-08-04 | 29.31 | $29.59 | 171100 |
| 2021-08-03 | 29.28 | $29.33 | 3700 |
| 2021-08-02 | 29.28 | $29.05 | 12834 |
| 2021-07-30 | 29.30 | $28.79 | 6600 |
| 2021-07-29 | 29.36 | $28.97 | 5139 |
| 2021-07-28 | 29.40 | $28.94 | 6300 |
| 2021-07-27 | 29.44 | $28.43 | 3900 |
| 2021-07-26 | 29.55 | $28.83 | 10828 |
| 2021-07-23 | 29.63 | $29.19 | 15900 |
| 2021-07-22 | 29.67 | $29.45 | 700 |
| 2021-07-21 | 29.70 | $29.46 | 3736 |
| 2021-07-20 | 29.72 | $29.25 | 7400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
39.18
2026-07-17
Close Price
$37.69
Vol: 28949
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.09
Average
26.34
Maximum
40.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.18 | $37.69 | 28949 |
| 2026-07-16 | 39.39 | $38.11 | 11155 |
| 2026-07-15 | 39.57 | $38.74 | 17400 |
| 2026-07-14 | 39.70 | $38.92 | 11900 |
| 2026-07-13 | 39.82 | $38.38 | 7900 |
| 2026-07-10 | 40.00 | $39.67 | 12507 |
| 2026-07-09 | 40.05 | $39.48 | 11230 |
| 2026-07-08 | 40.12 | $39.21 | 55167 |
| 2026-07-07 | 40.21 | $39.22 | 4247 |
| 2026-07-06 | 40.30 | $40.42 | 17105 |
| 2026-07-02 | 40.27 | $39.44 | 44620 |
| 2026-07-01 | 40.34 | $39.63 | 22937 |
| 2026-06-30 | 40.41 | $40.85 | 11500 |
| 2026-06-29 | 40.36 | $40.10 | 45208 |
| 2026-06-26 | 40.38 | $39.88 | 10836 |
| 2026-06-25 | 40.42 | $40.18 | 5700 |
| 2026-06-24 | 40.43 | $39.87 | 31700 |
| 2026-06-23 | 40.48 | $39.87 | 7934 |
| 2026-06-22 | 40.52 | $41.98 | 11432 |
| 2026-06-18 | 40.35 | $42.27 | 7217 |
| 2026-06-17 | 40.13 | $40.94 | 23000 |
| 2026-06-16 | 40.03 | $40.92 | 4105 |
| 2026-06-15 | 39.91 | $41.51 | 9900 |
| 2026-06-12 | 39.72 | $40.16 | 6400 |
| 2026-06-11 | 39.65 | $40.02 | 5900 |
| 2026-06-10 | 39.60 | $38.28 | 20100 |
| 2026-06-09 | 39.71 | $38.88 | 7220 |
| 2026-06-08 | 39.78 | $38.98 | 4000 |
| 2026-06-05 | 39.83 | $38.18 | 9105 |
| 2026-06-04 | 39.97 | $40.61 | 16000 |
| 2026-06-03 | 39.88 | $41.03 | 9200 |
| 2026-06-02 | 39.73 | $41.42 | 7931 |
| 2026-06-01 | 39.53 | $41.21 | 7300 |
| 2026-05-29 | 39.34 | $40.19 | 6006 |
| 2026-05-28 | 39.23 | $40.25 | 9516 |
| 2026-05-27 | 39.10 | $40.20 | 18700 |
| 2026-05-26 | 38.96 | $40.23 | 4800 |
| 2026-05-22 | 38.80 | $39.01 | 4200 |
| 2026-05-21 | 38.76 | $38.99 | 6110 |
| 2026-05-20 | 38.70 | $38.59 | 6700 |
| 2026-05-19 | 38.68 | $37.65 | 18400 |
| 2026-05-18 | 38.74 | $38.28 | 10400 |
| 2026-05-15 | 38.74 | $38.20 | 7300 |
| 2026-05-14 | 38.74 | $39.76 | 4900 |
| 2026-05-13 | 38.58 | $39.17 | 44627 |
| 2026-05-12 | 38.46 | $38.67 | 8700 |
| 2026-05-11 | 38.38 | $39.94 | 5200 |
| 2026-05-08 | 38.16 | $40.13 | 7202 |
| 2026-05-07 | 37.89 | $39.41 | 6800 |
| 2026-05-06 | 37.68 | $39.98 | 18511 |
| 2026-05-05 | 37.40 | $38.70 | 3400 |
| 2026-05-04 | 37.21 | $37.87 | 6900 |
| 2026-05-01 | 37.07 | $37.89 | 6000 |
| 2026-04-30 | 36.92 | $37.82 | 6500 |
| 2026-04-29 | 36.75 | $37.06 | 9100 |
| 2026-04-28 | 36.63 | $37.24 | 7714 |
| 2026-04-27 | 36.47 | $37.72 | 4300 |
| 2026-04-24 | 36.24 | $37.68 | 7952 |
| 2026-04-23 | 35.99 | $36.75 | 10630 |
| 2026-04-22 | 35.81 | $37.29 | 7828 |
| 2026-04-21 | 35.56 | $36.44 | 6824 |
| 2026-04-20 | 35.38 | $37.03 | 8500 |
| 2026-04-17 | 35.12 | $37.44 | 102200 |
| 2026-04-16 | 34.81 | $36.70 | 16709 |
| 2026-04-15 | 34.55 | $36.69 | 19100 |
| 2026-04-14 | 34.27 | $36.61 | 51400 |
| 2026-04-13 | 34.00 | $35.94 | 7649 |
| 2026-04-10 | 33.77 | $35.59 | 5600 |
| 2026-04-09 | 33.56 | $35.39 | 13400 |
| 2026-04-08 | 33.37 | $35.40 | 3856 |
| 2026-04-07 | 33.17 | $33.55 | 7500 |
| 2026-04-06 | 33.15 | $33.42 | 7143 |
| 2026-04-02 | 33.14 | $33.08 | 22908 |
| 2026-04-01 | 33.16 | $33.51 | 35823 |
| 2026-03-31 | 33.16 | $33.12 | 27000 |
| 2026-03-30 | 33.19 | $31.88 | 12206 |
| 2026-03-27 | 33.36 | $32.35 | 8348 |
| 2026-03-26 | 33.51 | $32.56 | 8223 |
| 2026-03-25 | 33.66 | $33.67 | 11400 |
| 2026-03-24 | 33.72 | $33.16 | 4700 |
| 2026-03-23 | 33.84 | $33.78 | 19300 |
| 2026-03-20 | 33.92 | $32.52 | 10700 |
| 2026-03-19 | 34.13 | $33.69 | 11500 |
| 2026-03-18 | 34.24 | $33.47 | 15000 |
| 2026-03-17 | 34.38 | $34.12 | 6300 |
| 2026-03-16 | 34.46 | $33.69 | 13412 |
| 2026-03-13 | 34.60 | $32.83 | 15400 |
| 2026-03-12 | 34.82 | $33.08 | 22933 |
| 2026-03-11 | 35.04 | $34.31 | 19700 |
| 2026-03-10 | 35.14 | $34.11 | 7838 |
| 2026-03-09 | 35.27 | $34.16 | 9651 |
| 2026-03-06 | 35.39 | $33.55 | 7106 |
| 2026-03-05 | 35.57 | $33.88 | 18000 |
| 2026-03-04 | 35.72 | $34.62 | 34727 |
| 2026-03-03 | 35.80 | $34.27 | 25732 |
| 2026-03-02 | 35.91 | $36.06 | 17000 |
| 2026-02-27 | 35.84 | $36.73 | 11800 |
| 2026-02-26 | 35.69 | $36.82 | 19900 |
| 2026-02-25 | 35.52 | $37.00 | 10100 |
| 2026-02-24 | 35.32 | $36.45 | 6040 |
| 2026-02-23 | 35.16 | $35.83 | 13500 |
| 2026-02-20 | 35.04 | $36.27 | 7311 |
| 2026-02-19 | 34.87 | $35.44 | 7534 |
| 2026-02-18 | 34.77 | $35.53 | 8229 |
| 2026-02-17 | 34.64 | $35.35 | 18300 |
| 2026-02-13 | 34.52 | $35.56 | 11645 |
| 2026-02-12 | 34.37 | $35.35 | 13200 |
| 2026-02-11 | 34.22 | $35.69 | 21449 |
| 2026-02-10 | 34.02 | $34.94 | 5548 |
| 2026-02-09 | 33.89 | $34.94 | 14000 |
| 2026-02-06 | 33.74 | $34.63 | 3121 |
| 2026-02-05 | 33.61 | $33.74 | 12004 |
| 2026-02-04 | 33.57 | $33.99 | 26525 |
| 2026-02-03 | 33.48 | $34.25 | 25200 |
| 2026-02-02 | 33.37 | $33.90 | 28429 |
| 2026-01-30 | 33.28 | $33.54 | 28100 |
| 2026-01-29 | 33.21 | $34.14 | 23336 |
| 2026-01-28 | 33.08 | $34.33 | 41040 |
| 2026-01-27 | 32.91 | $34.08 | 106200 |
| 2026-01-26 | 32.75 | $33.53 | 26900 |
| 2026-01-23 | 32.63 | $33.45 | 14312 |
| 2026-01-22 | 32.51 | $33.22 | 19425 |
| 2026-01-21 | 32.40 | $32.86 | 1.2M |
| 2026-01-20 | 32.31 | $32.49 | 86100 |
| 2026-01-16 | 32.25 | $32.78 | 23100 |
| 2026-01-15 | 32.14 | $32.89 | 6006 |
| 2026-01-14 | 32.02 | $32.61 | 12204 |
| 2026-01-13 | 31.91 | $32.48 | 5100 |
| 2026-01-12 | 31.80 | $32.70 | 8849 |
| 2026-01-09 | 31.67 | $32.48 | 33418 |
| 2026-01-08 | 31.54 | $32.29 | 4600 |
| 2026-01-07 | 31.42 | $32.33 | 6700 |
| 2026-01-06 | 31.30 | $32.60 | 57034 |
| 2026-01-05 | 31.13 | $32.38 | 12600 |
| 2026-01-02 | 30.98 | $31.94 | 10800 |
| 2025-12-31 | 30.85 | $31.31 | 8316 |
| 2025-12-30 | 30.79 | $31.33 | 10200 |
| 2025-12-29 | 30.71 | $31.14 | 6717 |
| 2025-12-26 | 30.65 | $31.22 | 2000 |
| 2025-12-24 | 30.58 | $31.14 | 1000 |
| 2025-12-23 | 30.51 | $31.16 | 7100 |
| 2025-12-22 | 30.43 | $30.89 | 6207 |
| 2025-12-19 | 30.36 | $30.73 | 6800 |
| 2025-12-18 | 30.31 | $30.42 | 3323 |
| 2025-12-17 | 30.28 | $30.00 | 3400 |
| 2025-12-16 | 30.29 | $30.26 | 5721 |
| 2025-12-15 | 30.28 | $30.47 | 3500 |
| 2025-12-12 | 30.24 | $30.34 | 5918 |
| 2025-12-11 | 30.22 | $30.76 | 5800 |
| 2025-12-10 | 30.15 | $30.70 | 3216 |
| 2025-12-09 | 30.09 | $30.44 | 5300 |
| 2025-12-08 | 30.05 | $30.29 | 5200 |
| 2025-12-05 | 30.03 | $30.34 | 10800 |
| 2025-12-04 | 29.99 | $30.15 | 4807 |
| 2025-12-03 | 29.98 | $30.17 | 6100 |
| 2025-12-02 | 29.96 | $30.15 | 9300 |
| 2025-12-01 | 29.95 | $30.11 | 6600 |
| 2025-11-28 | 29.94 | $30.27 | 6300 |
| 2025-11-26 | 29.92 | $30.34 | 10003 |
| 2025-11-25 | 29.89 | $29.78 | 7709 |
| 2025-11-24 | 29.92 | $29.60 | 9146 |
| 2025-11-21 | 29.97 | $29.38 | 12239 |
| 2025-11-20 | 30.04 | $29.41 | 7100 |
| 2025-11-19 | 30.11 | $29.75 | 9048 |
| 2025-11-18 | 30.15 | $29.77 | 11224 |
| 2025-11-17 | 30.18 | $29.91 | 145706 |
| 2025-11-14 | 30.20 | $30.20 | 4600 |
| 2025-11-13 | 30.20 | $30.03 | 5319 |
| 2025-11-12 | 30.20 | $30.43 | 4033 |
| 2025-11-11 | 30.17 | $30.51 | 9800 |
| 2025-11-10 | 30.12 | $30.31 | 9300 |
| 2025-11-07 | 30.08 | $29.78 | 25800 |
| 2025-11-06 | 30.09 | $29.90 | 8714 |
| 2025-11-05 | 30.08 | $30.25 | 7100 |
| 2025-11-04 | 30.04 | $30.07 | 9400 |
| 2025-11-03 | 30.01 | $30.56 | 8200 |
| 2025-10-31 | 29.92 | $30.40 | 17400 |
| 2025-10-30 | 29.85 | $30.25 | 4922 |
| 2025-10-29 | 29.78 | $30.33 | 5800 |
| 2025-10-28 | 29.70 | $30.31 | 6296 |
| 2025-10-27 | 29.62 | $30.25 | 7800 |
| 2025-10-24 | 29.53 | $30.07 | 8900 |
| 2025-10-23 | 29.45 | $29.95 | 10545 |
| 2025-10-22 | 29.37 | $29.80 | 17000 |
| 2025-10-21 | 29.31 | $29.70 | 29800 |
| 2025-10-20 | 29.25 | $29.96 | 3100 |
| 2025-10-17 | 29.17 | $29.62 | 2800 |
| 2025-10-16 | 29.11 | $29.63 | 5502 |
| 2025-10-15 | 29.05 | $29.49 | 5106 |
| 2025-10-14 | 29.00 | $29.01 | 4736 |
| 2025-10-13 | 29.00 | $29.22 | 5446 |
| 2025-10-10 | 28.98 | $28.52 | 4407 |
| 2025-10-09 | 29.02 | $29.18 | 6943 |
| 2025-10-08 | 29.00 | $29.37 | 19205 |
| 2025-10-07 | 28.96 | $29.17 | 27842 |
| 2025-10-06 | 28.93 | $29.33 | 9711 |
| 2025-10-03 | 28.88 | $29.17 | 7917 |
| 2025-10-02 | 28.84 | $28.96 | 5400 |
| 2025-10-01 | 28.81 | $28.94 | 9234 |
| 2025-09-30 | 28.78 | $28.68 | 9618 |
| 2025-09-29 | 28.77 | $28.61 | 9400 |
| 2025-09-26 | 28.77 | $28.47 | 8100 |
| 2025-09-25 | 28.77 | $28.48 | 10700 |
| 2025-09-24 | 28.77 | $28.93 | 13828 |
| 2025-09-23 | 28.72 | $29.27 | 10805 |
| 2025-09-22 | 28.63 | $29.13 | 12800 |
| 2025-09-19 | 28.55 | $29.03 | 7430 |
| 2025-09-18 | 28.48 | $29.15 | 13745 |
| 2025-09-17 | 28.38 | $29.13 | 12900 |
| 2025-09-16 | 28.29 | $29.10 | 7800 |
| 2025-09-15 | 28.19 | $28.89 | 6800 |
| 2025-09-12 | 28.11 | $28.68 | 5400 |
| 2025-09-11 | 28.04 | $28.69 | 3911 |
| 2025-09-10 | 27.97 | $28.50 | 5800 |
| 2025-09-09 | 27.92 | $28.23 | 5232 |
| 2025-09-08 | 27.89 | $28.19 | 6142 |
| 2025-09-05 | 27.87 | $27.98 | 9018 |
| 2025-09-04 | 27.86 | $27.79 | 7400 |
| 2025-09-03 | 27.87 | $27.79 | 12214 |
| 2025-09-02 | 27.88 | $27.54 | 5624 |
| 2025-08-29 | 27.91 | $27.56 | 4000 |
| 2025-08-28 | 27.94 | $27.92 | 8000 |
| 2025-08-27 | 27.94 | $27.86 | 6140 |
| 2025-08-26 | 27.93 | $27.79 | 3000 |
| 2025-08-25 | 27.93 | $27.98 | 6300 |
| 2025-08-22 | 27.92 | $28.21 | 3400 |
| 2025-08-21 | 27.87 | $27.83 | 5705 |
| 2025-08-20 | 27.86 | $27.93 | 7144 |
| 2025-08-19 | 27.85 | $27.98 | 8410 |
| 2025-08-18 | 27.83 | $28.13 | 7337 |
| 2025-08-15 | 27.79 | $28.02 | 6600 |
| 2025-08-14 | 27.76 | $27.97 | 11243 |
| 2025-08-13 | 27.74 | $28.22 | 13900 |
| 2025-08-12 | 27.69 | $28.11 | 136600 |
| 2025-08-11 | 27.64 | $27.84 | 4425 |
| 2025-08-08 | 27.62 | $27.87 | 12605 |
| 2025-08-07 | 27.60 | $27.89 | 4400 |
| 2025-08-06 | 27.57 | $27.57 | 31100 |
| 2025-08-05 | 27.58 | $27.56 | 21800 |
| 2025-08-04 | 27.58 | $27.44 | 4645 |
| 2025-08-01 | 27.60 | $27.26 | 5020 |
| 2025-07-31 | 27.64 | $27.36 | 8737 |
| 2025-07-30 | 27.67 | $27.39 | 17500 |
| 2025-07-29 | 27.70 | $27.60 | 6500 |
| 2025-07-28 | 27.70 | $27.48 | 39800 |
| 2025-07-25 | 27.72 | $27.70 | 5249 |
| 2025-07-24 | 27.72 | $27.76 | 12906 |
| 2025-07-23 | 27.71 | $28.02 | 19722 |
| 2025-07-22 | 27.66 | $27.68 | 12400 |
| 2025-07-21 | 27.65 | $27.90 | 12200 |
| 2025-07-18 | 27.61 | $27.78 | 4800 |
| 2025-07-17 | 27.58 | $27.95 | 8900 |
| 2025-07-16 | 27.52 | $27.77 | 12900 |
| 2025-07-15 | 27.48 | $27.46 | 8500 |
| 2025-07-14 | 27.47 | $27.40 | 31841 |
| 2025-07-11 | 27.46 | $27.52 | 12128 |
| 2025-07-10 | 27.44 | $27.57 | 10317 |
| 2025-07-09 | 27.41 | $27.66 | 5200 |
| 2025-07-08 | 27.37 | $27.62 | 6302 |
| 2025-07-07 | 27.34 | $27.49 | 10048 |
| 2025-07-03 | 27.31 | $27.93 | 3129 |
| 2025-07-02 | 27.23 | $27.72 | 5803 |
| 2025-07-01 | 27.16 | $27.62 | 3538 |
| 2025-06-30 | 27.10 | $27.57 | 4500 |
| 2025-06-27 | 27.04 | $27.41 | 9800 |
| 2025-06-26 | 26.99 | $27.38 | 25200 |
| 2025-06-25 | 26.94 | $27.15 | 69600 |
| 2025-06-24 | 26.91 | $27.26 | 7647 |
| 2025-06-23 | 26.86 | $26.72 | 7904 |
| 2025-06-20 | 26.86 | $26.69 | 6000 |
| 2025-06-18 | 26.87 | $26.79 | 10100 |
| 2025-06-17 | 26.86 | $26.74 | 11938 |
| 2025-06-16 | 26.86 | $27.21 | 9033 |
| 2025-06-13 | 26.81 | $26.88 | 8600 |
| 2025-06-12 | 26.80 | $27.28 | 10400 |
| 2025-06-11 | 26.74 | $27.29 | 6900 |
| 2025-06-10 | 26.67 | $27.25 | 28531 |
| 2025-06-09 | 26.60 | $26.98 | 4927 |
| 2025-06-06 | 26.56 | $26.88 | 13600 |
| 2025-06-05 | 26.51 | $26.77 | 12700 |
| 2025-06-04 | 26.48 | $26.64 | 4313 |
| 2025-06-03 | 26.45 | $26.40 | 13642 |
| 2025-06-02 | 26.44 | $26.53 | 17300 |
| 2025-05-30 | 26.41 | $26.32 | 13900 |
| 2025-05-29 | 26.40 | $26.52 | 9523 |
| 2025-05-28 | 26.37 | $26.49 | 5800 |
| 2025-05-27 | 26.33 | $26.47 | 7000 |
| 2025-05-23 | 26.29 | $26.61 | 8500 |
| 2025-05-22 | 26.22 | $26.40 | 2700 |
| 2025-05-21 | 26.17 | $26.50 | 8100 |
| 2025-05-20 | 26.10 | $26.39 | 9621 |
| 2025-05-19 | 26.03 | $26.74 | 9900 |
| 2025-05-16 | 25.92 | $26.60 | 4232 |
| 2025-05-15 | 25.81 | $26.74 | 4745 |
| 2025-05-14 | 25.67 | $26.40 | 8600 |
| 2025-05-13 | 25.56 | $26.43 | 9033 |
| 2025-05-12 | 25.43 | $26.23 | 29821 |
| 2025-05-09 | 25.31 | $25.85 | 6800 |
| 2025-05-08 | 25.22 | $25.56 | 12700 |
| 2025-05-07 | 25.14 | $25.61 | 12326 |
| 2025-05-06 | 25.04 | $25.78 | 17200 |
| 2025-05-05 | 24.92 | $25.98 | 17724 |
| 2025-05-02 | 24.75 | $25.74 | 9300 |
| 2025-05-01 | 24.61 | $25.35 | 8700 |
| 2025-04-30 | 24.49 | $25.09 | 13008 |
| 2025-04-29 | 24.40 | $25.29 | 3831 |
| 2025-04-28 | 24.28 | $24.90 | 34201 |
| 2025-04-25 | 24.20 | $24.93 | 5700 |
| 2025-04-24 | 24.12 | $24.97 | 13845 |
| 2025-04-23 | 24.03 | $24.64 | 29100 |
| 2025-04-22 | 23.97 | $24.62 | 12600 |
| 2025-04-21 | 23.92 | $24.38 | 5319 |
| 2025-04-17 | 23.89 | $24.36 | 5714 |
| 2025-04-16 | 23.86 | $24.19 | 11809 |
| 2025-04-15 | 23.86 | $24.20 | 15200 |
| 2025-04-14 | 23.85 | $24.18 | 21000 |
| 2025-04-11 | 23.85 | $23.90 | 14700 |
| 2025-04-10 | 23.88 | $23.40 | 20209 |
| 2025-04-09 | 23.96 | $23.87 | 14400 |
| 2025-04-08 | 24.00 | $22.28 | 52912 |
| 2025-04-07 | 24.20 | $22.32 | 23700 |
| 2025-04-04 | 24.40 | $22.80 | 8207 |
| 2025-04-03 | 24.57 | $24.19 | 9400 |
| 2025-04-02 | 24.60 | $24.53 | 7409 |
| 2025-04-01 | 24.60 | $24.41 | 41000 |
| 2025-03-31 | 24.61 | $24.31 | 8946 |
| 2025-03-28 | 24.63 | $24.41 | 8513 |
| 2025-03-27 | 24.64 | $24.77 | 14907 |
| 2025-03-26 | 24.61 | $24.67 | 14929 |
| 2025-03-25 | 24.59 | $25.02 | 14500 |
| 2025-03-24 | 24.53 | $24.95 | 13200 |
| 2025-03-21 | 24.49 | $24.81 | 16135 |
| 2025-03-20 | 24.45 | $24.84 | 7420 |
| 2025-03-19 | 24.42 | $24.84 | 3700 |
| 2025-03-18 | 24.39 | $24.66 | 6900 |
| 2025-03-17 | 24.37 | $24.77 | 15540 |
| 2025-03-14 | 24.35 | $24.45 | 6313 |
| 2025-03-13 | 24.36 | $24.10 | 30700 |
| 2025-03-12 | 24.42 | $24.20 | 9301 |
| 2025-03-11 | 24.46 | $24.09 | 13528 |
| 2025-03-10 | 24.52 | $23.96 | 6931 |
| 2025-03-07 | 24.60 | $24.49 | 42041 |
| 2025-03-06 | 24.63 | $24.43 | 5737 |
| 2025-03-05 | 24.67 | $24.64 | 12249 |
| 2025-03-04 | 24.69 | $24.05 | 26000 |
| 2025-03-03 | 24.77 | $23.88 | 12630 |
| 2025-02-28 | 24.88 | $24.00 | 16600 |
| 2025-02-27 | 24.97 | $24.33 | 5031 |
| 2025-02-26 | 25.04 | $24.84 | 8923 |
| 2025-02-25 | 25.06 | $24.77 | 15500 |
| 2025-02-24 | 25.09 | $24.94 | 22919 |
| 2025-02-21 | 25.10 | $24.97 | 15700 |
| 2025-02-20 | 25.11 | $25.32 | 28443 |
| 2025-02-19 | 25.09 | $25.13 | 9100 |
| 2025-02-18 | 25.09 | $25.18 | 9800 |
| 2025-02-14 | 25.08 | $25.04 | 77800 |
| 2025-02-13 | 25.08 | $25.23 | 275540 |
| 2025-02-12 | 25.07 | $25.06 | 38122 |
| 2025-02-11 | 25.06 | $25.19 | 33100 |
| 2025-02-10 | 25.05 | $25.09 | 11143 |
| 2025-02-07 | 25.04 | $24.98 | 14200 |
| 2025-02-06 | 25.04 | $25.11 | 20900 |
| 2025-02-05 | 25.03 | $25.18 | 27015 |
| 2025-02-04 | 25.02 | $25.15 | 17500 |
| 2025-02-03 | 25.01 | $24.82 | 38400 |
| 2025-01-31 | 25.03 | $24.93 | 31127 |
| 2025-01-30 | 25.05 | $25.20 | 15615 |
| 2025-01-29 | 25.04 | $24.91 | 11803 |
| 2025-01-28 | 25.05 | $24.86 | 10221 |
| 2025-01-27 | 25.08 | $24.68 | 9812 |
| 2025-01-24 | 25.12 | $25.31 | 22639 |
| 2025-01-23 | 25.11 | $25.34 | 169315 |
| 2025-01-22 | 25.09 | $25.27 | 56100 |
| 2025-01-21 | 25.08 | $25.24 | 11348 |
| 2025-01-17 | 25.08 | $25.10 | 7400 |
| 2025-01-16 | 25.09 | $24.98 | 7046 |
| 2025-01-15 | 25.11 | $25.02 | 18835 |
| 2025-01-14 | 25.14 | $24.70 | 17000 |
| 2025-01-13 | 25.21 | $24.42 | 38021 |
| 2025-01-10 | 25.31 | $24.72 | 29032 |
| 2025-01-08 | 25.39 | $25.23 | 39300 |
| 2025-01-07 | 25.42 | $25.48 | 6900 |
| 2025-01-06 | 25.44 | $25.46 | 5200 |
| 2025-01-03 | 25.46 | $25.27 | 14200 |
| 2025-01-02 | 25.50 | $25.24 | 9341 |
| 2024-12-31 | 25.55 | $25.02 | 48100 |
| 2024-12-30 | 25.62 | $25.18 | 8300 |
| 2024-12-27 | 25.69 | $25.28 | 7528 |
| 2024-12-26 | 25.74 | $25.37 | 10038 |
| 2024-12-24 | 25.79 | $25.52 | 5100 |
| 2024-12-23 | 25.82 | $25.53 | 16531 |
| 2024-12-20 | 25.86 | $25.33 | 43307 |
| 2024-12-19 | 25.91 | $25.41 | 6600 |
| 2024-12-18 | 25.96 | $25.24 | 23800 |
| 2024-12-17 | 26.03 | $25.74 | 5900 |
| 2024-12-16 | 26.05 | $26.02 | 6300 |
| 2024-12-13 | 26.04 | $26.19 | 19300 |
| 2024-12-12 | 26.01 | $26.05 | 8300 |
| 2024-12-11 | 25.99 | $26.26 | 8516 |
| 2024-12-10 | 25.94 | $26.15 | 9500 |
| 2024-12-09 | 25.91 | $26.17 | 5100 |
| 2024-12-06 | 25.87 | $26.20 | 16800 |
| 2024-12-05 | 25.84 | $26.42 | 150400 |
| 2024-12-04 | 25.78 | $26.13 | 14500 |
| 2024-12-03 | 25.75 | $25.95 | 11933 |
| 2024-12-02 | 25.74 | $25.83 | 13424 |
| 2024-11-29 | 25.75 | $25.73 | 7000 |
| 2024-11-27 | 25.76 | $25.67 | 8035 |
| 2024-11-26 | 25.79 | $25.80 | 7000 |
| 2024-11-25 | 25.80 | $25.99 | 30300 |
| 2024-11-22 | 25.80 | $25.84 | 14300 |
| 2024-11-21 | 25.82 | $25.58 | 13600 |
| 2024-11-20 | 25.87 | $25.54 | 19800 |
| 2024-11-19 | 25.93 | $25.76 | 12500 |
| 2024-11-18 | 25.97 | $25.48 | 10200 |
| 2024-11-15 | 26.05 | $25.29 | 15549 |
| 2024-11-14 | 26.16 | $25.39 | 9100 |
| 2024-11-13 | 26.26 | $25.37 | 25500 |
| 2024-11-12 | 26.38 | $25.64 | 33100 |
| 2024-11-11 | 26.48 | $26.02 | 10522 |
| 2024-11-08 | 26.55 | $26.34 | 7400 |
| 2024-11-07 | 26.59 | $26.57 | 2346 |
| 2024-11-06 | 26.62 | $26.48 | 2502 |
| 2024-11-05 | 26.65 | $26.60 | 10900 |
| 2024-11-04 | 26.68 | $26.19 | 10800 |
| 2024-11-01 | 26.75 | $26.11 | 7300 |
| 2024-10-31 | 26.83 | $26.28 | 114130 |
| 2024-10-30 | 26.90 | $26.34 | 5736 |
| 2024-10-29 | 26.97 | $26.52 | 12900 |
| 2024-10-28 | 27.03 | $26.66 | 7300 |
| 2024-10-25 | 27.08 | $26.59 | 104647 |
| 2024-10-24 | 27.14 | $26.75 | 76800 |
| 2024-10-23 | 27.19 | $26.72 | 7100 |
| 2024-10-22 | 27.25 | $26.98 | 11339 |
| 2024-10-21 | 27.30 | $27.18 | 7208 |
| 2024-10-18 | 27.32 | $27.37 | 13900 |
| 2024-10-17 | 27.34 | $27.22 | 7326 |
| 2024-10-16 | 27.37 | $27.31 | 6100 |
| 2024-10-15 | 27.38 | $27.22 | 3800 |
| 2024-10-14 | 27.41 | $27.43 | 6400 |
| 2024-10-11 | 27.42 | $27.48 | 4624 |
| 2024-10-10 | 27.43 | $27.18 | 14031 |
| 2024-10-09 | 27.46 | $27.28 | 4800 |
| 2024-10-08 | 27.48 | $27.15 | 8423 |
| 2024-10-07 | 27.51 | $26.76 | 11035 |
| 2024-10-04 | 27.58 | $27.03 | 7800 |
| 2024-10-03 | 27.62 | $27.14 | 16322 |
| 2024-10-02 | 27.66 | $27.20 | 50200 |
| 2024-10-01 | 27.69 | $27.43 | 162242 |
| 2024-09-30 | 27.69 | $27.75 | 13200 |
| 2024-09-27 | 27.67 | $28.16 | 16443 |
| 2024-09-26 | 27.60 | $28.27 | 10400 |
| 2024-09-25 | 27.51 | $27.97 | 14349 |
| 2024-09-24 | 27.46 | $28.22 | 7500 |
| 2024-09-23 | 27.37 | $27.93 | 6821 |
| 2024-09-20 | 27.31 | $27.77 | 8800 |
| 2024-09-19 | 27.26 | $27.73 | 7640 |
| 2024-09-18 | 27.21 | $27.28 | 8146 |
| 2024-09-17 | 27.21 | $27.37 | 10601 |
| 2024-09-16 | 27.20 | $27.46 | 8100 |
| 2024-09-13 | 27.18 | $27.30 | 108515 |
| 2024-09-12 | 27.17 | $27.17 | 5500 |
| 2024-09-11 | 27.17 | $26.89 | 12100 |
| 2024-09-10 | 27.19 | $26.86 | 6812 |
| 2024-09-09 | 27.22 | $26.88 | 9000 |
| 2024-09-06 | 27.24 | $26.71 | 9738 |
| 2024-09-05 | 27.27 | $27.87 | 17007 |
| 2024-09-04 | 27.19 | $27.16 | 3900 |
| 2024-09-03 | 27.16 | $26.91 | 3700 |
| 2024-08-30 | 27.14 | $27.46 | 4532 |
| 2024-08-29 | 27.07 | $27.40 | 4926 |
| 2024-08-28 | 27.00 | $27.44 | 9340 |
| 2024-08-27 | 26.93 | $27.40 | 9926 |
| 2024-08-26 | 26.85 | $27.36 | 11500 |
| 2024-08-23 | 26.77 | $27.50 | 7341 |
| 2024-08-22 | 26.67 | $26.99 | 6600 |
| 2024-08-21 | 26.62 | $27.40 | 11146 |
| 2024-08-20 | 26.52 | $27.32 | 10314 |
| 2024-08-19 | 26.43 | $27.48 | 5100 |
| 2024-08-16 | 26.32 | $27.15 | 10500 |
| 2024-08-15 | 26.24 | $26.79 | 8500 |
| 2024-08-14 | 26.19 | $26.50 | 9600 |
| 2024-08-13 | 26.17 | $26.60 | 8900 |
| 2024-08-12 | 26.15 | $26.19 | 35319 |
| 2024-08-09 | 26.17 | $26.24 | 15000 |
| 2024-08-08 | 26.19 | $26.07 | 10115 |
| 2024-08-07 | 26.23 | $25.66 | 10122 |
| 2024-08-06 | 26.32 | $25.41 | 14200 |
| 2024-08-05 | 26.44 | $25.18 | 14000 |
| 2024-08-02 | 26.59 | $26.10 | 13900 |
| 2024-08-01 | 26.65 | $26.47 | 14401 |
| 2024-07-31 | 26.69 | $26.94 | 33229 |
| 2024-07-30 | 26.67 | $26.27 | 8300 |
| 2024-07-29 | 26.72 | $26.36 | 8237 |
| 2024-07-26 | 26.76 | $26.52 | 12843 |
| 2024-07-25 | 26.78 | $26.28 | 11000 |
| 2024-07-24 | 26.83 | $26.27 | 10919 |
| 2024-07-23 | 26.87 | $26.40 | 14900 |
| 2024-07-22 | 26.90 | $26.81 | 16800 |
| 2024-07-19 | 26.89 | $26.46 | 5744 |
| 2024-07-18 | 26.92 | $26.76 | 7800 |
| 2024-07-17 | 26.91 | $27.09 | 8800 |
| 2024-07-16 | 26.87 | $27.46 | 6817 |
| 2024-07-15 | 26.78 | $27.29 | 5600 |
| 2024-07-12 | 26.71 | $27.31 | 8600 |
| 2024-07-11 | 26.62 | $27.16 | 11700 |
| 2024-07-10 | 26.55 | $27.14 | 11116 |
| 2024-07-09 | 26.47 | $27.06 | 14901 |
| 2024-07-08 | 26.39 | $27.00 | 14809 |
| 2024-07-05 | 26.31 | $26.98 | 12018 |
| 2024-07-03 | 26.22 | $26.69 | 4500 |
| 2024-07-02 | 26.16 | $26.20 | 11500 |
| 2024-07-01 | 26.14 | $26.26 | 12433 |
| 2024-06-28 | 26.11 | $26.39 | 14026 |
| 2024-06-27 | 26.07 | $26.32 | 19700 |
| 2024-06-26 | 26.03 | $25.98 | 29300 |
| 2024-06-25 | 26.02 | $26.19 | 13924 |
| 2024-06-24 | 25.99 | $26.31 | 11400 |
| 2024-06-21 | 25.95 | $26.08 | 109700 |
| 2024-06-20 | 25.93 | $26.24 | 13500 |
| 2024-06-18 | 25.90 | $26.49 | 18100 |
| 2024-06-17 | 25.84 | $26.24 | 10304 |
| 2024-06-14 | 25.81 | $26.07 | 8735 |
| 2024-06-13 | 25.79 | $25.95 | 13521 |
| 2024-06-12 | 25.79 | $26.02 | 20900 |
| 2024-06-11 | 25.77 | $25.65 | 9700 |
| 2024-06-10 | 25.80 | $25.75 | 9720 |
| 2024-06-07 | 25.81 | $25.66 | 13827 |
| 2024-06-06 | 25.83 | $25.83 | 16533 |
| 2024-06-05 | 25.84 | $25.71 | 8300 |
| 2024-06-04 | 25.85 | $25.14 | 15200 |
| 2024-06-03 | 25.93 | $25.87 | 6500 |
| 2024-05-31 | 25.93 | $25.41 | 12000 |
| 2024-05-30 | 25.98 | $25.56 | 20200 |
| 2024-05-29 | 26.02 | $25.58 | 6443 |
| 2024-05-28 | 26.05 | $26.08 | 14210 |
| 2024-05-24 | 26.03 | $26.20 | 17800 |
| 2024-05-23 | 25.99 | $26.11 | 10600 |
| 2024-05-22 | 25.96 | $26.28 | 19500 |
| 2024-05-21 | 25.90 | $26.31 | 16800 |
| 2024-05-20 | 25.84 | $26.31 | 13100 |
| 2024-05-17 | 25.77 | $26.22 | 10800 |
| 2024-05-16 | 25.70 | $26.06 | 15339 |
| 2024-05-15 | 25.64 | $26.24 | 6300 |
| 2024-05-14 | 25.56 | $25.81 | 14621 |
| 2024-05-13 | 25.51 | $25.75 | 19825 |
| 2024-05-10 | 25.46 | $25.71 | 13818 |
| 2024-05-09 | 25.42 | $25.61 | 7646 |
| 2024-05-08 | 25.39 | $25.80 | 18706 |
| 2024-05-07 | 25.33 | $25.70 | 10200 |
| 2024-05-06 | 25.29 | $25.75 | 15800 |
| 2024-05-03 | 25.25 | $25.74 | 7342 |
| 2024-05-02 | 25.20 | $25.61 | 8737 |
| 2024-05-01 | 25.17 | $25.33 | 9203 |
| 2024-04-30 | 25.17 | $25.32 | 13100 |
| 2024-04-29 | 25.16 | $25.56 | 9623 |
| 2024-04-26 | 25.14 | $25.20 | 50417 |
| 2024-04-25 | 25.15 | $25.13 | 6100 |
| 2024-04-24 | 25.17 | $25.05 | 7925 |
| 2024-04-23 | 25.20 | $25.04 | 7538 |
| 2024-04-22 | 25.23 | $24.94 | 21500 |
| 2024-04-19 | 25.27 | $24.62 | 11200 |
| 2024-04-18 | 25.35 | $24.70 | 6800 |
| 2024-04-17 | 25.43 | $24.71 | 8347 |
| 2024-04-16 | 25.50 | $24.83 | 4200 |
| 2024-04-15 | 25.57 | $25.06 | 5732 |
| 2024-04-12 | 25.61 | $25.26 | 10200 |
| 2024-04-11 | 25.64 | $25.83 | 16436 |
| 2024-04-10 | 25.61 | $25.61 | 7600 |
| 2024-04-09 | 25.60 | $25.95 | 10202 |
| 2024-04-08 | 25.55 | $25.92 | 5200 |
| 2024-04-05 | 25.51 | $25.82 | 11700 |
| 2024-04-04 | 25.48 | $25.56 | 6300 |
| 2024-04-03 | 25.47 | $25.59 | 16900 |
| 2024-04-02 | 25.46 | $25.63 | 10100 |
| 2024-04-01 | 25.44 | $25.51 | 8800 |
| 2024-03-28 | 25.44 | $25.70 | 21300 |
| 2024-03-27 | 25.41 | $25.37 | 5100 |
| 2024-03-26 | 25.41 | $25.45 | 20000 |
| 2024-03-25 | 25.41 | $25.33 | 57242 |
| 2024-03-22 | 25.41 | $25.42 | 25205 |
| 2024-03-21 | 25.41 | $25.62 | 9500 |
| 2024-03-20 | 25.39 | $25.48 | 12303 |
| 2024-03-19 | 25.38 | $25.00 | 5800 |
| 2024-03-18 | 25.41 | $25.27 | 12110 |
| 2024-03-15 | 25.42 | $25.18 | 7942 |
| 2024-03-14 | 25.44 | $25.51 | 7500 |
| 2024-03-13 | 25.43 | $25.37 | 5900 |
| 2024-03-12 | 25.42 | $25.52 | 11948 |
| 2024-03-11 | 25.40 | $25.52 | 4400 |
| 2024-03-08 | 25.38 | $25.72 | 7542 |
| 2024-03-07 | 25.33 | $25.77 | 5000 |
| 2024-03-06 | 25.28 | $25.57 | 10700 |
| 2024-03-05 | 25.24 | $25.29 | 15100 |
| 2024-03-04 | 25.23 | $25.42 | 5715 |
| 2024-03-01 | 25.19 | $25.48 | 12915 |
| 2024-02-29 | 25.15 | $25.13 | 18733 |
| 2024-02-28 | 25.14 | $25.08 | 10100 |
| 2024-02-27 | 25.13 | $25.24 | 14800 |
| 2024-02-26 | 25.10 | $25.18 | 9500 |
| 2024-02-23 | 25.07 | $25.36 | 5903 |
| 2024-02-22 | 25.01 | $25.42 | 26800 |
| 2024-02-21 | 24.95 | $25.13 | 8105 |
| 2024-02-20 | 24.90 | $25.41 | 9800 |
| 2024-02-16 | 24.83 | $25.29 | 18901 |
| 2024-02-15 | 24.76 | $25.12 | 6126 |
| 2024-02-14 | 24.69 | $25.13 | 4706 |
| 2024-02-13 | 24.63 | $24.72 | 10338 |
| 2024-02-12 | 24.59 | $25.05 | 8100 |
| 2024-02-09 | 24.52 | $25.07 | 6536 |
| 2024-02-08 | 24.45 | $24.99 | 19300 |
| 2024-02-07 | 24.38 | $25.05 | 8912 |
| 2024-02-06 | 24.30 | $24.82 | 16107 |
| 2024-02-05 | 24.23 | $24.57 | 28200 |
| 2024-02-02 | 24.19 | $24.60 | 9908 |
| 2024-02-01 | 24.15 | $24.55 | 5211 |
| 2024-01-31 | 24.10 | $24.17 | 25400 |
| 2024-01-30 | 24.10 | $24.24 | 4916 |
| 2024-01-29 | 24.09 | $24.36 | 4524 |
| 2024-01-26 | 24.07 | $24.23 | 18912 |
| 2024-01-25 | 24.06 | $24.00 | 19546 |
| 2024-01-24 | 24.07 | $24.16 | 16900 |
| 2024-01-23 | 24.07 | $23.89 | 16610 |
| 2024-01-22 | 24.10 | $24.04 | 6625 |
| 2024-01-19 | 24.11 | $24.13 | 6600 |
| 2024-01-18 | 24.11 | $23.68 | 6300 |
| 2024-01-17 | 24.16 | $23.74 | 14500 |
| 2024-01-16 | 24.21 | $23.92 | 10908 |
| 2024-01-12 | 24.24 | $24.37 | 190523 |
| 2024-01-11 | 24.22 | $24.15 | 13529 |
| 2024-01-10 | 24.22 | $24.21 | 15900 |
| 2024-01-09 | 24.22 | $24.04 | 5423 |
| 2024-01-08 | 24.23 | $24.34 | 17300 |
| 2024-01-05 | 24.20 | $24.16 | 10700 |
| 2024-01-04 | 24.19 | $24.15 | 16409 |
| 2024-01-03 | 24.18 | $23.97 | 15500 |
| 2024-01-02 | 24.18 | $24.29 | 7323 |
| 2023-12-29 | 24.15 | $24.58 | 8700 |
| 2023-12-28 | 24.08 | $24.53 | 16100 |
| 2023-12-27 | 24.02 | $24.36 | 15206 |
| 2023-12-26 | 23.96 | $24.42 | 20600 |
| 2023-12-22 | 23.89 | $24.21 | 24500 |
| 2023-12-21 | 23.84 | $24.30 | 10600 |
| 2023-12-20 | 23.77 | $23.80 | 7100 |
| 2023-12-19 | 23.75 | $24.19 | 19639 |
| 2023-12-18 | 23.68 | $24.20 | 9300 |
| 2023-12-15 | 23.61 | $24.02 | 9600 |
| 2023-12-14 | 23.55 | $24.30 | 11100 |
| 2023-12-13 | 23.46 | $23.82 | 8804 |
| 2023-12-12 | 23.41 | $23.62 | 6800 |
| 2023-12-11 | 23.37 | $23.61 | 4526 |
| 2023-12-08 | 23.33 | $23.58 | 5749 |
| 2023-12-07 | 23.29 | $23.51 | 5104 |
| 2023-12-06 | 23.24 | $23.45 | 2630 |
| 2023-12-05 | 23.20 | $23.56 | 10915 |
| 2023-12-04 | 23.15 | $23.43 | 16538 |
| 2023-12-01 | 23.10 | $23.62 | 12300 |
| 2023-11-30 | 23.03 | $23.35 | 10000 |
| 2023-11-29 | 22.97 | $23.31 | 5932 |
| 2023-11-28 | 22.91 | $23.32 | 29920 |
| 2023-11-27 | 22.84 | $22.99 | 6600 |
| 2023-11-24 | 22.79 | $23.02 | 15724 |
| 2023-11-22 | 22.73 | $23.09 | 10300 |
| 2023-11-21 | 22.66 | $23.08 | 36100 |
| 2023-11-20 | 22.58 | $23.26 | 4700 |
| 2023-11-17 | 22.48 | $23.02 | 6000 |
| 2023-11-16 | 22.39 | $23.05 | 8445 |
| 2023-11-15 | 22.30 | $22.95 | 8435 |
| 2023-11-14 | 22.21 | $22.94 | 36700 |
| 2023-11-13 | 22.11 | $22.38 | 3904 |
| 2023-11-10 | 22.07 | $22.52 | 5500 |
| 2023-11-09 | 22.02 | $22.42 | 4519 |
| 2023-11-08 | 21.97 | $22.48 | 7800 |
| 2023-11-07 | 21.91 | $22.60 | 10304 |
| 2023-11-06 | 21.85 | $22.60 | 11232 |
| 2023-11-03 | 21.78 | $22.56 | 44123 |
| 2023-11-02 | 21.71 | $22.05 | 285418 |
| 2023-11-01 | 21.69 | $21.69 | 10121 |
| 2023-10-31 | 21.70 | $21.44 | 18246 |
| 2023-10-30 | 21.75 | $21.46 | 8334 |
| 2023-10-27 | 21.79 | $21.27 | 14003 |
| 2023-10-26 | 21.85 | $21.34 | 48239 |
| 2023-10-25 | 21.92 | $21.44 | 4400 |
| 2023-10-24 | 21.97 | $21.71 | 7600 |
| 2023-10-23 | 22.01 | $21.54 | 19320 |
| 2023-10-20 | 22.06 | $21.63 | 26247 |
| 2023-10-19 | 22.11 | $21.90 | 21500 |
| 2023-10-18 | 22.14 | $22.01 | 8600 |
| 2023-10-17 | 22.16 | $22.20 | 19300 |
| 2023-10-16 | 22.17 | $22.23 | 7700 |
| 2023-10-13 | 22.18 | $22.12 | 9800 |
| 2023-10-12 | 22.20 | $22.09 | 9000 |
| 2023-10-11 | 22.23 | $22.29 | 8900 |
| 2023-10-10 | 22.24 | $22.35 | 11245 |
| 2023-10-09 | 22.25 | $21.94 | 4900 |
| 2023-10-06 | 22.30 | $22.22 | 4711 |
| 2023-10-05 | 22.33 | $21.89 | 19944 |
| 2023-10-04 | 22.39 | $21.92 | 7800 |
| 2023-10-03 | 22.45 | $21.97 | 14700 |
| 2023-10-02 | 22.52 | $22.10 | 7544 |
| 2023-09-29 | 22.57 | $22.31 | 18100 |
| 2023-09-28 | 22.61 | $22.24 | 7600 |
| 2023-09-27 | 22.65 | $22.22 | 18303 |
| 2023-09-26 | 22.71 | $22.14 | 12700 |
| 2023-09-25 | 22.77 | $22.58 | 17900 |
| 2023-09-22 | 22.80 | $22.57 | 15300 |
| 2023-09-21 | 22.83 | $22.51 | 32945 |
| 2023-09-20 | 22.86 | $22.82 | 6024 |
| 2023-09-19 | 22.86 | $22.84 | 19127 |
| 2023-09-18 | 22.87 | $22.87 | 15500 |
| 2023-09-15 | 22.86 | $22.95 | 26533 |
| 2023-09-14 | 22.85 | $22.97 | 17700 |
| 2023-09-13 | 22.83 | $22.85 | 8707 |
| 2023-09-12 | 22.82 | $22.87 | 2900 |
| 2023-09-11 | 22.81 | $22.89 | 12200 |
| 2023-09-08 | 22.80 | $22.76 | 26500 |
| 2023-09-07 | 22.80 | $22.60 | 110400 |
| 2023-09-06 | 22.82 | $22.69 | 10900 |
| 2023-09-05 | 22.83 | $22.95 | 12103 |
| 2023-09-01 | 22.81 | $22.82 | 59646 |
| 2023-08-31 | 22.81 | $22.69 | 8638 |
| 2023-08-30 | 22.83 | $23.19 | 5916 |
| 2023-08-29 | 22.79 | $23.12 | 14528 |
| 2023-08-28 | 22.77 | $23.04 | 15000 |
| 2023-08-25 | 22.75 | $22.93 | 8900 |
| 2023-08-24 | 22.75 | $22.72 | 11029 |
| 2023-08-23 | 22.78 | $22.84 | 4248 |
| 2023-08-22 | 22.80 | $22.67 | 13036 |
| 2023-08-21 | 22.84 | $22.51 | 8049 |
| 2023-08-18 | 22.90 | $22.53 | 17200 |
| 2023-08-17 | 22.96 | $22.44 | 30300 |
| 2023-08-16 | 23.03 | $22.56 | 15400 |
| 2023-08-15 | 23.10 | $22.48 | 15504 |
| 2023-08-14 | 23.19 | $22.81 | 5200 |
| 2023-08-11 | 23.24 | $22.82 | 9500 |
| 2023-08-10 | 23.30 | $22.98 | 10600 |
| 2023-08-09 | 23.35 | $22.88 | 43949 |
| 2023-08-08 | 23.40 | $22.90 | 12343 |
| 2023-08-07 | 23.46 | $23.22 | 5546 |
| 2023-08-04 | 23.48 | $23.14 | 7500 |
| 2023-08-03 | 23.51 | $22.92 | 9422 |
| 2023-08-02 | 23.56 | $23.04 | 8847 |
| 2023-08-01 | 23.60 | $23.64 | 8500 |
| 2023-07-31 | 23.57 | $23.79 | 9629 |
| 2023-07-28 | 23.53 | $23.84 | 8600 |
| 2023-07-27 | 23.48 | $23.66 | 9200 |
| 2023-07-26 | 23.44 | $23.75 | 8739 |
| 2023-07-25 | 23.38 | $23.69 | 6500 |
| 2023-07-24 | 23.33 | $23.60 | 10618 |
| 2023-07-21 | 23.28 | $23.49 | 6723 |
| 2023-07-20 | 23.23 | $23.46 | 14600 |
| 2023-07-19 | 23.19 | $23.71 | 30900 |
| 2023-07-18 | 23.13 | $23.67 | 9400 |
| 2023-07-17 | 23.06 | $23.65 | 9748 |
| 2023-07-14 | 22.99 | $23.59 | 101700 |
| 2023-07-13 | 22.93 | $23.57 | 18200 |
| 2023-07-12 | 22.87 | $23.40 | 8444 |
| 2023-07-11 | 22.83 | $22.98 | 11217 |
| 2023-07-10 | 22.82 | $22.71 | 18901 |
| 2023-07-07 | 22.84 | $22.75 | 16833 |
| 2023-07-06 | 22.86 | $22.61 | 13800 |
| 2023-07-05 | 22.89 | $22.91 | 11941 |
| 2023-07-03 | 22.89 | $22.98 | 14600 |
| 2023-06-30 | 22.88 | $22.78 | 16600 |
| 2023-06-29 | 22.89 | $22.61 | 11823 |
| 2023-06-28 | 22.91 | $22.59 | 10700 |
| 2023-06-27 | 22.94 | $22.78 | 11845 |
| 2023-06-26 | 22.94 | $22.64 | 16900 |
| 2023-06-23 | 22.95 | $22.62 | 15000 |
| 2023-06-22 | 22.96 | $22.87 | 6328 |
| 2023-06-21 | 22.94 | $23.15 | 38808 |
| 2023-06-20 | 22.90 | $23.02 | 24215 |
| 2023-06-16 | 22.85 | $23.28 | 13224 |
| 2023-06-15 | 22.78 | $23.47 | 19800 |
| 2023-06-14 | 22.69 | $23.36 | 4825 |
| 2023-06-13 | 22.59 | $23.19 | 14100 |
| 2023-06-12 | 22.51 | $23.01 | 6100 |
| 2023-06-09 | 22.44 | $23.12 | 12905 |
| 2023-06-08 | 22.36 | $22.81 | 23500 |
| 2023-06-07 | 22.30 | $22.73 | 10500 |
| 2023-06-06 | 22.25 | $22.80 | 6500 |
| 2023-06-05 | 22.19 | $22.63 | 10249 |
| 2023-06-02 | 22.14 | $22.50 | 21400 |
| 2023-06-01 | 22.11 | $22.26 | 6501 |
| 2023-05-31 | 22.09 | $22.03 | 12136 |
| 2023-05-30 | 22.10 | $22.20 | 12900 |
| 2023-05-26 | 22.09 | $22.30 | 11223 |
| 2023-05-25 | 22.08 | $22.00 | 11300 |
| 2023-05-24 | 22.09 | $22.01 | 7139 |
| 2023-05-23 | 22.10 | $21.91 | 7025 |
| 2023-05-22 | 22.12 | $22.11 | 3000 |
| 2023-05-19 | 22.12 | $22.00 | 13505 |
| 2023-05-18 | 22.13 | $21.99 | 7000 |
| 2023-05-17 | 22.15 | $22.12 | 21120 |
| 2023-05-16 | 22.16 | $22.08 | 9800 |
| 2023-05-15 | 22.17 | $22.24 | 10100 |
| 2023-05-12 | 22.17 | $21.81 | 9300 |
| 2023-05-11 | 22.22 | $22.13 | 6403 |
| 2023-05-10 | 22.24 | $22.29 | 7700 |
| 2023-05-09 | 22.24 | $22.27 | 12802 |
| 2023-05-08 | 22.25 | $22.40 | 57337 |
| 2023-05-05 | 22.25 | $22.30 | 18400 |
| 2023-05-04 | 22.26 | $22.19 | 54823 |
| 2023-05-03 | 22.28 | $22.06 | 7200 |
| 2023-05-02 | 22.32 | $22.00 | 26719 |
| 2023-05-01 | 22.36 | $22.16 | 24515 |
| 2023-04-28 | 22.39 | $22.25 | 67500 |
| 2023-04-27 | 22.42 | $22.18 | 9737 |
| 2023-04-26 | 22.45 | $21.98 | 27600 |
| 2023-04-25 | 22.50 | $21.78 | 43200 |
| 2023-04-24 | 22.57 | $22.17 | 3700 |
| 2023-04-21 | 22.61 | $22.36 | 29216 |
| 2023-04-20 | 22.62 | $22.51 | 9700 |
| 2023-04-19 | 22.62 | $22.49 | 23240 |
| 2023-04-18 | 22.62 | $22.87 | 18536 |
| 2023-04-17 | 22.58 | $22.76 | 8100 |
| 2023-04-14 | 22.54 | $22.77 | 16441 |
| 2023-04-13 | 22.49 | $22.97 | 13200 |
| 2023-04-12 | 22.43 | $22.60 | 13800 |
| 2023-04-11 | 22.39 | $22.73 | 14700 |
| 2023-04-10 | 22.33 | $22.52 | 12145 |
| 2023-04-06 | 22.29 | $22.61 | 6033 |
| 2023-04-05 | 22.24 | $22.44 | 5600 |
| 2023-04-04 | 22.21 | $22.65 | 5602 |
| 2023-04-03 | 22.15 | $22.61 | 54400 |
| 2023-03-31 | 22.10 | $22.62 | 101800 |
| 2023-03-30 | 22.05 | $22.48 | 9500 |
| 2023-03-29 | 22.01 | $22.24 | 14200 |
| 2023-03-28 | 21.99 | $22.15 | 4822 |
| 2023-03-27 | 21.98 | $22.05 | 12700 |
| 2023-03-24 | 21.98 | $22.24 | 14600 |
| 2023-03-23 | 21.96 | $22.15 | 18300 |
| 2023-03-22 | 21.96 | $22.06 | 11600 |
| 2023-03-21 | 21.96 | $21.99 | 11900 |
| 2023-03-20 | 21.97 | $21.59 | 20619 |
| 2023-03-17 | 22.02 | $21.71 | 8726 |
| 2023-03-16 | 22.07 | $21.81 | 10841 |
| 2023-03-15 | 22.11 | $21.54 | 13547 |
| 2023-03-14 | 22.19 | $21.75 | 4914 |
| 2023-03-13 | 22.25 | $21.96 | 6600 |
| 2023-03-10 | 22.29 | $21.73 | 7100 |
| 2023-03-09 | 22.36 | $22.03 | 63023 |
| 2023-03-08 | 22.41 | $22.32 | 7241 |
| 2023-03-07 | 22.43 | $22.05 | 11600 |
| 2023-03-06 | 22.48 | $22.65 | 7736 |
| 2023-03-03 | 22.47 | $22.59 | 14800 |
| 2023-03-02 | 22.48 | $22.52 | 5500 |
| 2023-03-01 | 22.49 | $22.45 | 10504 |
| 2023-02-28 | 22.52 | $21.98 | 67338 |
| 2023-02-27 | 22.59 | $22.08 | 16800 |
| 2023-02-24 | 22.67 | $22.00 | 27019 |
| 2023-02-23 | 22.76 | $22.48 | 11600 |
| 2023-02-22 | 22.81 | $22.32 | 14900 |
| 2023-02-21 | 22.88 | $22.44 | 7729 |
| 2023-02-17 | 22.94 | $22.65 | 9700 |
| 2023-02-16 | 22.99 | $22.80 | 7800 |
| 2023-02-15 | 23.03 | $22.74 | 8500 |
| 2023-02-14 | 23.07 | $22.78 | 48626 |
| 2023-02-13 | 23.11 | $23.01 | 8303 |
| 2023-02-10 | 23.13 | $22.64 | 15800 |
| 2023-02-09 | 23.18 | $22.93 | 34000 |
| 2023-02-08 | 23.21 | $22.97 | 11231 |
| 2023-02-07 | 23.23 | $22.78 | 27100 |
| 2023-02-06 | 23.27 | $22.64 | 57100 |
| 2023-02-03 | 23.32 | $23.13 | 26200 |
| 2023-02-02 | 23.31 | $23.41 | 99433 |
| 2023-02-01 | 23.27 | $23.36 | 12909 |
| 2023-01-31 | 23.23 | $23.14 | 26100 |
| 2023-01-30 | 23.20 | $23.23 | 17400 |
| 2023-01-27 | 23.15 | $23.64 | 54615 |
| 2023-01-26 | 23.06 | $23.78 | 10523 |
| 2023-01-25 | 22.93 | $23.61 | 17400 |
| 2023-01-24 | 22.81 | $23.54 | 22009 |
| 2023-01-23 | 22.69 | $23.67 | 8706 |
| 2023-01-20 | 22.55 | $23.49 | 7703 |
| 2023-01-19 | 22.41 | $23.19 | 88000 |
| 2023-01-18 | 22.29 | $22.94 | 28207 |
| 2023-01-17 | 22.19 | $22.98 | 25935 |
| 2023-01-13 | 22.07 | $23.02 | 28600 |
| 2023-01-12 | 21.95 | $22.80 | 56909 |
| 2023-01-11 | 21.84 | $22.65 | 44026 |
| 2023-01-10 | 21.74 | $22.69 | 26900 |
| 2023-01-09 | 21.63 | $22.44 | 29844 |
| 2023-01-06 | 21.54 | $22.45 | 177433 |
| 2023-01-05 | 21.44 | $21.86 | 8700 |
| 2023-01-04 | 21.40 | $21.76 | 17100 |
| 2023-01-03 | 21.37 | $21.34 | 76400 |
| 2022-12-30 | 21.39 | $21.25 | 14200 |
| 2022-12-29 | 21.41 | $21.56 | 25534 |
| 2022-12-28 | 21.41 | $21.05 | 36400 |
| 2022-12-27 | 21.46 | $21.52 | 17846 |
| 2022-12-23 | 21.46 | $21.20 | 19701 |
| 2022-12-22 | 21.49 | $21.31 | 18100 |
| 2022-12-21 | 21.51 | $21.38 | 20500 |
| 2022-12-20 | 21.52 | $21.37 | 10724 |
| 2022-12-19 | 21.53 | $21.32 | 68900 |
| 2022-12-16 | 21.54 | $21.29 | 296642 |
| 2022-12-15 | 21.56 | $21.21 | 33100 |
| 2022-12-14 | 21.58 | $21.82 | 17422 |
| 2022-12-13 | 21.54 | $21.57 | 18700 |
| 2022-12-12 | 21.53 | $21.43 | 13100 |
| 2022-12-09 | 21.53 | $21.63 | 30700 |
| 2022-12-08 | 21.50 | $21.65 | 10000 |
| 2022-12-07 | 21.47 | $21.56 | 17246 |
| 2022-12-06 | 21.43 | $21.74 | 25100 |
| 2022-12-05 | 21.37 | $21.69 | 19800 |
| 2022-12-02 | 21.31 | $21.93 | 36600 |
| 2022-12-01 | 21.21 | $21.95 | 21205 |
| 2022-11-30 | 21.10 | $22.03 | 30700 |
| 2022-11-29 | 20.96 | $21.42 | 15200 |
| 2022-11-28 | 20.87 | $20.99 | 13600 |
| 2022-11-25 | 20.82 | $21.06 | 9428 |
| 2022-11-23 | 20.74 | $21.13 | 25200 |
| 2022-11-22 | 20.65 | $21.00 | 9512 |
| 2022-11-21 | 20.56 | $20.98 | 15000 |
| 2022-11-18 | 20.47 | $21.09 | 21446 |
| 2022-11-17 | 20.35 | $21.20 | 148608 |
| 2022-11-16 | 20.22 | $21.28 | 20903 |
| 2022-11-15 | 20.07 | $21.63 | 24700 |
| 2022-11-14 | 19.87 | $21.12 | 8300 |
| 2022-11-11 | 19.71 | $21.13 | 38300 |
| 2022-11-10 | 19.55 | $20.59 | 30017 |
| 2022-11-09 | 19.42 | $19.94 | 11000 |
| 2022-11-08 | 19.36 | $20.21 | 20400 |
| 2022-11-07 | 19.26 | $20.06 | 21200 |
| 2022-11-04 | 19.17 | $19.94 | 10000 |
| 2022-11-03 | 19.09 | $19.18 | 44000 |
| 2022-11-02 | 19.09 | $19.11 | 19300 |
| 2022-11-01 | 19.10 | $19.20 | 50800 |
| 2022-10-31 | 19.10 | $18.83 | 20424 |
| 2022-10-28 | 19.15 | $18.89 | 17628 |
| 2022-10-27 | 19.18 | $19.04 | 20100 |
| 2022-10-26 | 19.21 | $19.27 | 14221 |
| 2022-10-25 | 19.21 | $18.96 | 27500 |
| 2022-10-24 | 19.25 | $18.83 | 27038 |
| 2022-10-21 | 19.30 | $19.46 | 23305 |
| 2022-10-20 | 19.30 | $19.15 | 17000 |
| 2022-10-19 | 19.33 | $18.99 | 30900 |
| 2022-10-18 | 19.39 | $19.38 | 9503 |
| 2022-10-17 | 19.41 | $19.39 | 24200 |
| 2022-10-14 | 19.45 | $18.88 | 25612 |
| 2022-10-13 | 19.54 | $19.05 | 10400 |
| 2022-10-12 | 19.62 | $19.05 | 16600 |
| 2022-10-11 | 19.72 | $19.00 | 12800 |
| 2022-10-10 | 19.83 | $19.26 | 76800 |
| 2022-10-07 | 19.93 | $19.48 | 24400 |
| 2022-10-06 | 20.02 | $19.91 | 39327 |
| 2022-10-05 | 20.08 | $19.96 | 43112 |
| 2022-10-04 | 20.14 | $20.10 | 45548 |
| 2022-10-03 | 20.19 | $19.47 | 34235 |
| 2022-09-30 | 20.31 | $19.17 | 17616 |
| 2022-09-29 | 20.46 | $19.32 | 51213 |
| 2022-09-28 | 20.62 | $19.57 | 25647 |
| 2022-09-27 | 20.76 | $19.55 | 31416 |
| 2022-09-26 | 20.92 | $19.54 | 82100 |
| 2022-09-23 | 21.09 | $20.04 | 37700 |
| 2022-09-22 | 21.22 | $20.67 | 30723 |
| 2022-09-21 | 21.30 | $20.74 | 33644 |
| 2022-09-20 | 21.38 | $21.04 | 33300 |
| 2022-09-19 | 21.43 | $21.01 | 12100 |
| 2022-09-16 | 21.49 | $20.98 | 37300 |
| 2022-09-15 | 21.57 | $21.16 | 16600 |
| 2022-09-14 | 21.63 | $21.41 | 10900 |
| 2022-09-13 | 21.68 | $21.24 | 30620 |
| 2022-09-12 | 21.74 | $21.90 | 16809 |
| 2022-09-09 | 21.75 | $21.65 | 15200 |
| 2022-09-08 | 21.79 | $21.27 | 12919 |
| 2022-09-07 | 21.87 | $21.47 | 17800 |
| 2022-09-06 | 21.93 | $21.21 | 15700 |
| 2022-09-02 | 22.02 | $21.41 | 13014 |
| 2022-09-01 | 22.10 | $21.63 | 7300 |
| 2022-08-31 | 22.15 | $21.69 | 17825 |
| 2022-08-30 | 22.20 | $21.68 | 14200 |
| 2022-08-29 | 22.26 | $21.91 | 14500 |
| 2022-08-26 | 22.29 | $22.10 | 21809 |
| 2022-08-25 | 22.30 | $22.35 | 31900 |
| 2022-08-24 | 22.29 | $22.11 | 35444 |
| 2022-08-23 | 22.30 | $22.15 | 16407 |
| 2022-08-22 | 22.30 | $22.02 | 24808 |
| 2022-08-19 | 22.32 | $22.15 | 16600 |
| 2022-08-18 | 22.32 | $22.44 | 46540 |
| 2022-08-17 | 22.29 | $22.70 | 15100 |
| 2022-08-16 | 22.23 | $22.61 | 46000 |
| 2022-08-15 | 22.18 | $22.58 | 55923 |
| 2022-08-12 | 22.13 | $22.75 | 15700 |
| 2022-08-11 | 22.05 | $22.39 | 10421 |
| 2022-08-10 | 22.00 | $22.32 | 15600 |
| 2022-08-09 | 21.95 | $22.17 | 8400 |
| 2022-08-08 | 21.92 | $22.16 | 17800 |
| 2022-08-05 | 21.88 | $22.18 | 16000 |
| 2022-08-04 | 21.84 | $22.00 | 9649 |
| 2022-08-03 | 21.82 | $21.72 | 12500 |
| 2022-08-02 | 21.82 | $21.84 | 11300 |
| 2022-08-01 | 21.81 | $21.88 | 28531 |
| 2022-07-29 | 21.80 | $22.16 | 28500 |
| 2022-07-28 | 21.76 | $22.07 | 12113 |
| 2022-07-27 | 21.73 | $22.07 | 23100 |
| 2022-07-26 | 21.70 | $21.80 | 14936 |
| 2022-07-25 | 21.70 | $21.74 | 59837 |
| 2022-07-22 | 21.70 | $21.84 | 25700 |
| 2022-07-21 | 21.71 | $21.83 | 17300 |
| 2022-07-20 | 21.71 | $21.82 | 43500 |
| 2022-07-19 | 21.72 | $21.81 | 35400 |
| 2022-07-18 | 21.74 | $21.43 | 52923 |
| 2022-07-15 | 21.80 | $21.42 | 199900 |
| 2022-07-14 | 21.87 | $21.27 | 20442 |
| 2022-07-13 | 21.96 | $21.41 | 24000 |
| 2022-07-12 | 22.04 | $21.42 | 24800 |
| 2022-07-11 | 22.13 | $21.51 | 27249 |
| 2022-07-08 | 22.23 | $22.11 | 42738 |
| 2022-07-07 | 22.27 | $22.06 | 11846 |
| 2022-07-06 | 22.34 | $21.53 | 46626 |
| 2022-07-05 | 22.46 | $21.64 | 24909 |
| 2022-07-01 | 22.59 | $21.91 | 14921 |
| 2022-06-30 | 22.70 | $22.20 | 22438 |
| 2022-06-29 | 22.80 | $22.19 | 11102 |
| 2022-06-28 | 22.91 | $22.33 | 27000 |
| 2022-06-27 | 23.01 | $22.45 | 128335 |
| 2022-06-24 | 23.11 | $22.44 | 25300 |
| 2022-06-23 | 23.21 | $22.44 | 21624 |
| 2022-06-22 | 23.32 | $22.48 | 20437 |
| 2022-06-21 | 23.43 | $22.83 | 27700 |
| 2022-06-17 | 23.51 | $22.62 | 49700 |
| 2022-06-16 | 23.62 | $22.51 | 13446 |
| 2022-06-15 | 23.73 | $23.22 | 16900 |
| 2022-06-14 | 23.79 | $23.06 | 16300 |
| 2022-06-13 | 23.86 | $22.77 | 26213 |
| 2022-06-10 | 23.95 | $23.51 | 36800 |
| 2022-06-09 | 23.98 | $23.74 | 14212 |
| 2022-06-08 | 23.97 | $24.19 | 57910 |
| 2022-06-07 | 23.92 | $24.29 | 19100 |
| 2022-06-06 | 23.85 | $24.21 | 11614 |
| 2022-06-03 | 23.79 | $24.13 | 27400 |
| 2022-06-02 | 23.73 | $24.59 | 25200 |
| 2022-06-01 | 23.62 | $24.25 | 9313 |
| 2022-05-31 | 23.55 | $24.52 | 28802 |
| 2022-05-27 | 23.45 | $23.98 | 7011 |
| 2022-05-26 | 23.40 | $23.76 | 6200 |
| 2022-05-25 | 23.38 | $23.42 | 125243 |
| 2022-05-24 | 23.39 | $23.36 | 28641 |
| 2022-05-23 | 23.40 | $23.81 | 6800 |
| 2022-05-20 | 23.38 | $23.55 | 10815 |
| 2022-05-19 | 23.38 | $23.50 | 43618 |
| 2022-05-18 | 23.39 | $23.12 | 22400 |
| 2022-05-17 | 23.45 | $23.76 | 13700 |
| 2022-05-16 | 23.46 | $23.12 | 33747 |
| 2022-05-13 | 23.53 | $23.16 | 15900 |
| 2022-05-12 | 23.62 | $22.68 | 32900 |
| 2022-05-11 | 23.76 | $22.77 | 32500 |
| 2022-05-10 | 23.91 | $22.89 | 38500 |
| 2022-05-09 | 24.06 | $22.72 | 18116 |
| 2022-05-06 | 24.24 | $23.36 | 50800 |
| 2022-05-05 | 24.37 | $23.66 | 16449 |
| 2022-05-04 | 24.48 | $24.49 | 10624 |
| 2022-05-03 | 24.53 | $24.27 | 13245 |
| 2022-05-02 | 24.60 | $24.06 | 20900 |
| 2022-04-29 | 24.71 | $24.09 | 16700 |
| 2022-04-28 | 24.82 | $24.12 | 14530 |
| 2022-04-27 | 24.94 | $23.83 | 18600 |
| 2022-04-26 | 25.10 | $23.50 | 31216 |
| 2022-04-25 | 25.30 | $24.05 | 48901 |
| 2022-04-22 | 25.46 | $24.31 | 9547 |
| 2022-04-21 | 25.60 | $24.73 | 6100 |
| 2022-04-20 | 25.71 | $25.09 | 6900 |
| 2022-04-19 | 25.79 | $25.27 | 15831 |
| 2022-04-18 | 25.85 | $25.41 | 7211 |
| 2022-04-14 | 25.91 | $25.52 | 11100 |
| 2022-04-13 | 25.96 | $25.76 | 2637 |
| 2022-04-12 | 25.98 | $25.44 | 7700 |
| 2022-04-11 | 26.03 | $25.47 | 6217 |
| 2022-04-08 | 26.07 | $25.85 | 9700 |
| 2022-04-07 | 26.08 | $25.83 | 13800 |
| 2022-04-06 | 26.08 | $26.02 | 4727 |
| 2022-04-05 | 26.06 | $26.27 | 8020 |
| 2022-04-04 | 26.01 | $26.72 | 11900 |
| 2022-04-01 | 25.92 | $26.28 | 27447 |
| 2022-03-31 | 25.86 | $26.02 | 44400 |
| 2022-03-30 | 25.83 | $26.20 | 6412 |
| 2022-03-29 | 25.78 | $26.24 | 21000 |
| 2022-03-28 | 25.74 | $25.86 | 4433 |
| 2022-03-25 | 25.74 | $25.84 | 7300 |
| 2022-03-24 | 25.74 | $26.20 | 11100 |
| 2022-03-23 | 25.72 | $25.93 | 19703 |
| 2022-03-22 | 25.72 | $26.21 | 23200 |
| 2022-03-21 | 25.71 | $25.94 | 13543 |
| 2022-03-18 | 25.73 | $26.21 | 15245 |
| 2022-03-17 | 25.73 | $25.98 | 12915 |
| 2022-03-16 | 25.76 | $25.97 | 19300 |
| 2022-03-15 | 25.81 | $24.36 | 16400 |
| 2022-03-14 | 26.02 | $24.48 | 28400 |
| 2022-03-11 | 26.24 | $24.96 | 18700 |
| 2022-03-10 | 26.42 | $25.26 | 11200 |
| 2022-03-09 | 26.59 | $25.70 | 18319 |
| 2022-03-08 | 26.73 | $25.14 | 50400 |
| 2022-03-07 | 26.93 | $25.09 | 18840 |
| 2022-03-04 | 27.15 | $25.66 | 8325 |
| 2022-03-03 | 27.33 | $26.79 | 9000 |
| 2022-03-02 | 27.40 | $27.17 | 8021 |
| 2022-03-01 | 27.43 | $26.59 | 10405 |
| 2022-02-28 | 27.53 | $27.12 | 18736 |
| 2022-02-25 | 27.58 | $27.24 | 8700 |
| 2022-02-24 | 27.61 | $26.79 | 18500 |
| 2022-02-23 | 27.69 | $27.27 | 11544 |
| 2022-02-22 | 27.72 | $27.49 | 6617 |
| 2022-02-18 | 27.73 | $27.77 | 4600 |
| 2022-02-17 | 27.72 | $27.91 | 7115 |
| 2022-02-16 | 27.69 | $28.16 | 18800 |
| 2022-02-15 | 27.65 | $27.94 | 17100 |
| 2022-02-14 | 27.62 | $27.43 | 12301 |
| 2022-02-11 | 27.64 | $27.53 | 2900 |
| 2022-02-10 | 27.67 | $28.03 | 6200 |
| 2022-02-09 | 27.64 | $28.08 | 17900 |
| 2022-02-08 | 27.62 | $27.70 | 5700 |
| 2022-02-07 | 27.63 | $27.45 | 48729 |
| 2022-02-04 | 27.67 | $27.54 | 7200 |
| 2022-02-03 | 27.70 | $27.52 | 14100 |
| 2022-02-02 | 27.74 | $27.81 | 14826 |
| 2022-02-01 | 27.75 | $27.82 | 26200 |
| 2022-01-31 | 27.76 | $27.67 | 9500 |
| 2022-01-28 | 27.79 | $26.95 | 10800 |
| 2022-01-27 | 27.90 | $26.88 | 5500 |
| 2022-01-26 | 28.02 | $27.18 | 7100 |
| 2022-01-25 | 28.12 | $27.48 | 27109 |
| 2022-01-24 | 28.19 | $27.55 | 16100 |
| 2022-01-21 | 28.26 | $27.88 | 16019 |
| 2022-01-20 | 28.30 | $28.31 | 8721 |
| 2022-01-19 | 28.29 | $28.25 | 16500 |
| 2022-01-18 | 28.29 | $28.03 | 6731 |
| 2022-01-14 | 28.31 | $28.55 | 6300 |
| 2022-01-13 | 28.28 | $28.48 | 7200 |
| 2022-01-12 | 28.25 | $28.83 | 33815 |
| 2022-01-11 | 28.18 | $28.41 | 37000 |
| 2022-01-10 | 28.16 | $28.01 | 39630 |
| 2022-01-07 | 28.17 | $28.05 | 73700 |
| 2022-01-06 | 28.18 | $27.87 | 265700 |
| 2022-01-05 | 28.21 | $28.03 | 10401 |
| 2022-01-04 | 28.22 | $28.39 | 5627 |
| 2022-01-03 | 28.20 | $28.43 | 11110 |
| 2021-12-31 | 28.17 | $28.38 | 11846 |
| 2021-12-30 | 28.14 | $28.33 | 16549 |
| 2021-12-29 | 28.12 | $28.18 | 18000 |
| 2021-12-28 | 28.10 | $28.35 | 8600 |
| 2021-12-27 | 28.07 | $28.45 | 9900 |
| 2021-12-23 | 28.02 | $28.43 | 22045 |
| 2021-12-22 | 27.97 | $28.13 | 13000 |
| 2021-12-21 | 27.94 | $27.89 | 22400 |
| 2021-12-20 | 27.95 | $27.58 | 13934 |
| 2021-12-17 | 27.98 | $27.85 | 5800 |
| 2021-12-16 | 28.00 | $27.99 | 15200 |
| 2021-12-15 | 28.00 | $27.94 | 13134 |
| 2021-12-14 | 28.01 | $28.01 | 13210 |
| 2021-12-13 | 28.01 | $28.00 | 14504 |
| 2021-12-10 | 28.02 | $28.35 | 9100 |
| 2021-12-09 | 28.00 | $28.34 | 6701 |
| 2021-12-08 | 27.98 | $28.36 | 5006 |
| 2021-12-07 | 27.95 | $28.25 | 9234 |
| 2021-12-06 | 27.94 | $27.85 | 11032 |
| 2021-12-03 | 27.96 | $27.76 | 14828 |
| 2021-12-02 | 27.99 | $27.91 | 55600 |
| 2021-12-01 | 28.01 | $27.53 | 4644 |
| 2021-11-30 | 28.07 | $27.57 | 21440 |
| 2021-11-29 | 28.13 | $27.43 | 28538 |
| 2021-11-26 | 28.20 | $27.26 | 12036 |
| 2021-11-24 | 28.29 | $28.12 | 10900 |
| 2021-11-23 | 28.30 | $28.23 | 10700 |
| 2021-11-22 | 28.30 | $28.24 | 10627 |
| 2021-11-19 | 28.31 | $28.22 | 7427 |
| 2021-11-18 | 28.31 | $28.27 | 16301 |
| 2021-11-17 | 28.31 | $28.63 | 8500 |
| 2021-11-16 | 28.27 | $28.49 | 9600 |
| 2021-11-15 | 28.25 | $28.62 | 25800 |
| 2021-11-12 | 28.21 | $28.50 | 3300 |
| 2021-11-11 | 28.19 | $28.48 | 11100 |
| 2021-11-10 | 28.16 | $28.15 | 7200 |
| 2021-11-09 | 28.17 | $28.29 | 6600 |
| 2021-11-08 | 28.16 | $28.34 | 4900 |
| 2021-11-05 | 28.14 | $28.09 | 8719 |
| 2021-11-04 | 28.15 | $27.94 | 9721 |
| 2021-11-03 | 28.17 | $28.03 | 15500 |
| 2021-11-02 | 28.18 | $27.78 | 11900 |
| 2021-11-01 | 28.21 | $28.11 | 15000 |
| 2021-10-29 | 28.21 | $27.94 | 3800 |
| 2021-10-28 | 28.22 | $28.13 | 3136 |
| 2021-10-27 | 28.22 | $28.16 | 3500 |
| 2021-10-26 | 28.21 | $28.42 | 4000 |
| 2021-10-25 | 28.18 | $28.41 | 9600 |
| 2021-10-22 | 28.14 | $28.23 | 7500 |
| 2021-10-21 | 28.12 | $28.39 | 3200 |
| 2021-10-20 | 28.09 | $28.57 | 6325 |
| 2021-10-19 | 28.05 | $28.58 | 4500 |
| 2021-10-18 | 28.00 | $28.34 | 8100 |
| 2021-10-15 | 27.98 | $28.43 | 6600 |
| 2021-10-14 | 27.94 | $28.17 | 12233 |
| 2021-10-13 | 27.94 | $28.03 | 5930 |
| 2021-10-12 | 27.96 | $27.68 | 4500 |
| 2021-10-11 | 28.02 | $27.72 | 11028 |
| 2021-10-08 | 28.08 | $27.88 | 5600 |
| 2021-10-07 | 28.14 | $27.92 | 9700 |
| 2021-10-06 | 28.20 | $27.51 | 11430 |
| 2021-10-05 | 28.31 | $27.78 | 14127 |
| 2021-10-04 | 28.41 | $27.52 | 9700 |
| 2021-10-01 | 28.54 | $28.03 | 19200 |
| 2021-09-30 | 28.63 | $28.03 | 11400 |
| 2021-09-29 | 28.73 | $27.82 | 9520 |
| 2021-09-28 | 28.86 | $28.00 | 10706 |
| 2021-09-27 | 28.98 | $28.26 | 19400 |
| 2021-09-24 | 29.07 | $28.29 | 5200 |
| 2021-09-23 | 29.17 | $28.92 | 7449 |
| 2021-09-22 | 29.20 | $28.92 | 3000 |
| 2021-09-21 | 29.24 | $28.44 | 11400 |
| 2021-09-20 | 29.32 | $28.06 | 8923 |
| 2021-09-17 | 29.43 | $28.97 | 9800 |
| 2021-09-16 | 29.46 | $29.15 | 3900 |
| 2021-09-15 | 29.47 | $29.41 | 2528 |
| 2021-09-14 | 29.45 | $29.50 | 5100 |
| 2021-09-13 | 29.42 | $29.69 | 7408 |
| 2021-09-10 | 29.36 | $29.57 | 11509 |
| 2021-09-09 | 29.32 | $29.48 | 33508 |
| 2021-09-08 | 29.28 | $29.57 | 6900 |
| 2021-09-07 | 29.24 | $29.99 | 3116 |
| 2021-09-03 | 29.15 | $29.95 | 3302 |
| 2021-09-02 | 29.06 | $29.78 | 6300 |
| 2021-09-01 | 28.99 | $29.85 | 13700 |
| 2021-08-31 | 28.91 | $29.56 | 10900 |
| 2021-08-30 | 28.85 | $29.16 | 20600 |
| 2021-08-27 | 28.84 | $29.03 | 21300 |
| 2021-08-26 | 28.83 | $28.55 | 8200 |
| 2021-08-25 | 28.87 | $28.96 | 25800 |
| 2021-08-24 | 28.88 | $28.90 | 18800 |
| 2021-08-23 | 28.88 | $28.63 | 10500 |
| 2021-08-20 | 28.92 | $28.24 | 3200 |
| 2021-08-19 | 28.99 | $28.22 | 8600 |
| 2021-08-18 | 29.07 | $28.52 | 5743 |
| 2021-08-17 | 29.13 | $28.51 | 6924 |
| 2021-08-16 | 29.19 | $29.02 | 19500 |
| 2021-08-13 | 29.21 | $29.15 | 5800 |
| 2021-08-12 | 29.21 | $29.16 | 3200 |
| 2021-08-11 | 29.22 | $29.36 | 16049 |
| 2021-08-10 | 29.21 | $29.29 | 7600 |
| 2021-08-09 | 29.21 | $29.39 | 2019 |
| 2021-08-06 | 29.20 | $29.22 | 8925 |
| 2021-08-05 | 29.20 | $29.56 | 12040 |
| 2021-08-04 | 29.17 | $29.59 | 171100 |
| 2021-08-03 | 29.14 | $29.33 | 3700 |
| 2021-08-02 | 29.14 | $29.05 | 12834 |
| 2021-07-30 | 29.17 | $28.79 | 6600 |
| 2021-07-29 | 29.22 | $28.97 | 5139 |
| 2021-07-28 | 29.26 | $28.94 | 6300 |
| 2021-07-27 | 29.32 | $28.43 | 3900 |
| 2021-07-26 | 29.43 | $28.83 | 10828 |
| 2021-07-23 | 29.50 | $29.19 | 15900 |
| 2021-07-22 | 29.55 | $29.45 | 700 |
| 2021-07-21 | 29.58 | $29.46 | 3736 |
| 2021-07-20 | 29.60 | $29.25 | 7400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.83
2026-07-17
Close Price
$37.69
Vol: 28949
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.77
Average
26.39
Maximum
41.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.83 | $37.69 | 28949 |
| 2026-07-16 | 39.11 | $38.11 | 11155 |
| 2026-07-15 | 39.36 | $38.74 | 17400 |
| 2026-07-14 | 39.51 | $38.92 | 11900 |
| 2026-07-13 | 39.66 | $38.38 | 7900 |
| 2026-07-10 | 39.94 | $39.67 | 12507 |
| 2026-07-09 | 39.99 | $39.48 | 11230 |
| 2026-07-08 | 40.09 | $39.21 | 55167 |
| 2026-07-07 | 40.26 | $39.22 | 4247 |
| 2026-07-06 | 40.46 | $40.42 | 17105 |
| 2026-07-02 | 40.43 | $39.44 | 44620 |
| 2026-07-01 | 40.60 | $39.63 | 22937 |
| 2026-06-30 | 40.76 | $40.85 | 11500 |
| 2026-06-29 | 40.69 | $40.10 | 45208 |
| 2026-06-26 | 40.76 | $39.88 | 10836 |
| 2026-06-25 | 40.88 | $40.18 | 5700 |
| 2026-06-24 | 40.96 | $39.87 | 31700 |
| 2026-06-23 | 41.11 | $39.87 | 7934 |
| 2026-06-22 | 41.27 | $41.98 | 11432 |
| 2026-06-18 | 41.02 | $42.27 | 7217 |
| 2026-06-17 | 40.66 | $40.94 | 23000 |
| 2026-06-16 | 40.52 | $40.92 | 4105 |
| 2026-06-15 | 40.36 | $41.51 | 9900 |
| 2026-06-12 | 40.04 | $40.16 | 6400 |
| 2026-06-11 | 39.95 | $40.02 | 5900 |
| 2026-06-10 | 39.87 | $38.28 | 20100 |
| 2026-06-09 | 40.15 | $38.88 | 7220 |
| 2026-06-08 | 40.33 | $38.98 | 4000 |
| 2026-06-05 | 40.53 | $38.18 | 9105 |
| 2026-06-04 | 40.91 | $40.61 | 16000 |
| 2026-06-03 | 40.84 | $41.03 | 9200 |
| 2026-06-02 | 40.67 | $41.42 | 7931 |
| 2026-06-01 | 40.38 | $41.21 | 7300 |
| 2026-05-29 | 40.07 | $40.19 | 6006 |
| 2026-05-28 | 39.93 | $40.25 | 9516 |
| 2026-05-27 | 39.75 | $40.20 | 18700 |
| 2026-05-26 | 39.54 | $40.23 | 4800 |
| 2026-05-22 | 39.29 | $39.01 | 4200 |
| 2026-05-21 | 39.25 | $38.99 | 6110 |
| 2026-05-20 | 39.20 | $38.59 | 6700 |
| 2026-05-19 | 39.23 | $37.65 | 18400 |
| 2026-05-18 | 39.45 | $38.28 | 10400 |
| 2026-05-15 | 39.56 | $38.20 | 7300 |
| 2026-05-14 | 39.71 | $39.76 | 4900 |
| 2026-05-13 | 39.54 | $39.17 | 44627 |
| 2026-05-12 | 39.46 | $38.67 | 8700 |
| 2026-05-11 | 39.46 | $39.94 | 5200 |
| 2026-05-08 | 39.19 | $40.13 | 7202 |
| 2026-05-07 | 38.83 | $39.41 | 6800 |
| 2026-05-06 | 38.55 | $39.98 | 18511 |
| 2026-05-05 | 38.10 | $38.70 | 3400 |
| 2026-05-04 | 37.85 | $37.87 | 6900 |
| 2026-05-01 | 37.72 | $37.89 | 6000 |
| 2026-04-30 | 37.55 | $37.82 | 6500 |
| 2026-04-29 | 37.37 | $37.06 | 9100 |
| 2026-04-28 | 37.32 | $37.24 | 7714 |
| 2026-04-27 | 37.21 | $37.72 | 4300 |
| 2026-04-24 | 36.98 | $37.68 | 7952 |
| 2026-04-23 | 36.72 | $36.75 | 10630 |
| 2026-04-22 | 36.60 | $37.29 | 7828 |
| 2026-04-21 | 36.34 | $36.44 | 6824 |
| 2026-04-20 | 36.22 | $37.03 | 8500 |
| 2026-04-17 | 35.94 | $37.44 | 102200 |
| 2026-04-16 | 35.53 | $36.70 | 16709 |
| 2026-04-15 | 35.21 | $36.69 | 19100 |
| 2026-04-14 | 34.83 | $36.61 | 51400 |
| 2026-04-13 | 34.41 | $35.94 | 7649 |
| 2026-04-10 | 34.06 | $35.59 | 5600 |
| 2026-04-09 | 33.73 | $35.39 | 13400 |
| 2026-04-08 | 33.39 | $35.40 | 3856 |
| 2026-04-07 | 32.99 | $33.55 | 7500 |
| 2026-04-06 | 32.92 | $33.42 | 7143 |
| 2026-04-02 | 32.87 | $33.08 | 22908 |
| 2026-04-01 | 32.88 | $33.51 | 35823 |
| 2026-03-31 | 32.81 | $33.12 | 27000 |
| 2026-03-30 | 32.81 | $31.88 | 12206 |
| 2026-03-27 | 33.08 | $32.35 | 8348 |
| 2026-03-26 | 33.29 | $32.56 | 8223 |
| 2026-03-25 | 33.50 | $33.67 | 11400 |
| 2026-03-24 | 33.51 | $33.16 | 4700 |
| 2026-03-23 | 33.63 | $33.78 | 19300 |
| 2026-03-20 | 33.64 | $32.52 | 10700 |
| 2026-03-19 | 33.92 | $33.69 | 11500 |
| 2026-03-18 | 34.00 | $33.47 | 15000 |
| 2026-03-17 | 34.14 | $34.12 | 6300 |
| 2026-03-16 | 34.17 | $33.69 | 13412 |
| 2026-03-13 | 34.30 | $32.83 | 15400 |
| 2026-03-12 | 34.62 | $33.08 | 22933 |
| 2026-03-11 | 34.95 | $34.31 | 19700 |
| 2026-03-10 | 35.07 | $34.11 | 7838 |
| 2026-03-09 | 35.25 | $34.16 | 9651 |
| 2026-03-06 | 35.44 | $33.55 | 7106 |
| 2026-03-05 | 35.79 | $33.88 | 18000 |
| 2026-03-04 | 36.13 | $34.62 | 34727 |
| 2026-03-03 | 36.36 | $34.27 | 25732 |
| 2026-03-02 | 36.70 | $36.06 | 17000 |
| 2026-02-27 | 36.71 | $36.73 | 11800 |
| 2026-02-26 | 36.57 | $36.82 | 19900 |
| 2026-02-25 | 36.38 | $37.00 | 10100 |
| 2026-02-24 | 36.12 | $36.45 | 6040 |
| 2026-02-23 | 35.92 | $35.83 | 13500 |
| 2026-02-20 | 35.82 | $36.27 | 7311 |
| 2026-02-19 | 35.61 | $35.44 | 7534 |
| 2026-02-18 | 35.52 | $35.53 | 8229 |
| 2026-02-17 | 35.40 | $35.35 | 18300 |
| 2026-02-13 | 35.30 | $35.56 | 11645 |
| 2026-02-12 | 35.12 | $35.35 | 13200 |
| 2026-02-11 | 34.96 | $35.69 | 21449 |
| 2026-02-10 | 34.69 | $34.94 | 5548 |
| 2026-02-09 | 34.53 | $34.94 | 14000 |
| 2026-02-06 | 34.34 | $34.63 | 3121 |
| 2026-02-05 | 34.18 | $33.74 | 12004 |
| 2026-02-04 | 34.18 | $33.99 | 26525 |
| 2026-02-03 | 34.12 | $34.25 | 25200 |
| 2026-02-02 | 33.99 | $33.90 | 28429 |
| 2026-01-30 | 33.91 | $33.54 | 28100 |
| 2026-01-29 | 33.89 | $34.14 | 23336 |
| 2026-01-28 | 33.73 | $34.33 | 41040 |
| 2026-01-27 | 33.50 | $34.08 | 106200 |
| 2026-01-26 | 33.29 | $33.53 | 26900 |
| 2026-01-23 | 33.15 | $33.45 | 14312 |
| 2026-01-22 | 32.99 | $33.22 | 19425 |
| 2026-01-21 | 32.86 | $32.86 | 1.2M |
| 2026-01-20 | 32.78 | $32.49 | 86100 |
| 2026-01-16 | 32.76 | $32.78 | 23100 |
| 2026-01-15 | 32.67 | $32.89 | 6006 |
| 2026-01-14 | 32.54 | $32.61 | 12204 |
| 2026-01-13 | 32.45 | $32.48 | 5100 |
| 2026-01-12 | 32.36 | $32.70 | 8849 |
| 2026-01-09 | 32.20 | $32.48 | 33418 |
| 2026-01-08 | 32.07 | $32.29 | 4600 |
| 2026-01-07 | 31.95 | $32.33 | 6700 |
| 2026-01-06 | 31.80 | $32.60 | 57034 |
| 2026-01-05 | 31.56 | $32.38 | 12600 |
| 2026-01-02 | 31.33 | $31.94 | 10800 |
| 2025-12-31 | 31.15 | $31.31 | 8316 |
| 2025-12-30 | 31.07 | $31.33 | 10200 |
| 2025-12-29 | 30.98 | $31.14 | 6717 |
| 2025-12-26 | 30.91 | $31.22 | 2000 |
| 2025-12-24 | 30.80 | $31.14 | 1000 |
| 2025-12-23 | 30.70 | $31.16 | 7100 |
| 2025-12-22 | 30.57 | $30.89 | 6207 |
| 2025-12-19 | 30.48 | $30.73 | 6800 |
| 2025-12-18 | 30.41 | $30.42 | 3323 |
| 2025-12-17 | 30.39 | $30.00 | 3400 |
| 2025-12-16 | 30.45 | $30.26 | 5721 |
| 2025-12-15 | 30.47 | $30.47 | 3500 |
| 2025-12-12 | 30.45 | $30.34 | 5918 |
| 2025-12-11 | 30.45 | $30.76 | 5800 |
| 2025-12-10 | 30.36 | $30.70 | 3216 |
| 2025-12-09 | 30.26 | $30.44 | 5300 |
| 2025-12-08 | 30.21 | $30.29 | 5200 |
| 2025-12-05 | 30.17 | $30.34 | 10800 |
| 2025-12-04 | 30.12 | $30.15 | 4807 |
| 2025-12-03 | 30.11 | $30.17 | 6100 |
| 2025-12-02 | 30.08 | $30.15 | 9300 |
| 2025-12-01 | 30.05 | $30.11 | 6600 |
| 2025-11-28 | 30.03 | $30.27 | 6300 |
| 2025-11-26 | 29.97 | $30.34 | 10003 |
| 2025-11-25 | 29.88 | $29.78 | 7709 |
| 2025-11-24 | 29.90 | $29.60 | 9146 |
| 2025-11-21 | 29.95 | $29.38 | 12239 |
| 2025-11-20 | 30.07 | $29.41 | 7100 |
| 2025-11-19 | 30.19 | $29.75 | 9048 |
| 2025-11-18 | 30.26 | $29.77 | 11224 |
| 2025-11-17 | 30.34 | $29.91 | 145706 |
| 2025-11-14 | 30.39 | $30.20 | 4600 |
| 2025-11-13 | 30.40 | $30.03 | 5319 |
| 2025-11-12 | 30.44 | $30.43 | 4033 |
| 2025-11-11 | 30.40 | $30.51 | 9800 |
| 2025-11-10 | 30.33 | $30.31 | 9300 |
| 2025-11-07 | 30.29 | $29.78 | 25800 |
| 2025-11-06 | 30.35 | $29.90 | 8714 |
| 2025-11-05 | 30.40 | $30.25 | 7100 |
| 2025-11-04 | 30.38 | $30.07 | 9400 |
| 2025-11-03 | 30.39 | $30.56 | 8200 |
| 2025-10-31 | 30.30 | $30.40 | 17400 |
| 2025-10-30 | 30.22 | $30.25 | 4922 |
| 2025-10-29 | 30.16 | $30.33 | 5800 |
| 2025-10-28 | 30.07 | $30.31 | 6296 |
| 2025-10-27 | 29.96 | $30.25 | 7800 |
| 2025-10-24 | 29.85 | $30.07 | 8900 |
| 2025-10-23 | 29.76 | $29.95 | 10545 |
| 2025-10-22 | 29.68 | $29.80 | 17000 |
| 2025-10-21 | 29.61 | $29.70 | 29800 |
| 2025-10-20 | 29.55 | $29.96 | 3100 |
| 2025-10-17 | 29.42 | $29.62 | 2800 |
| 2025-10-16 | 29.34 | $29.63 | 5502 |
| 2025-10-15 | 29.25 | $29.49 | 5106 |
| 2025-10-14 | 29.17 | $29.01 | 4736 |
| 2025-10-13 | 29.18 | $29.22 | 5446 |
| 2025-10-10 | 29.14 | $28.52 | 4407 |
| 2025-10-09 | 29.24 | $29.18 | 6943 |
| 2025-10-08 | 29.21 | $29.37 | 19205 |
| 2025-10-07 | 29.15 | $29.17 | 27842 |
| 2025-10-06 | 29.11 | $29.33 | 9711 |
| 2025-10-03 | 29.02 | $29.17 | 7917 |
| 2025-10-02 | 28.96 | $28.96 | 5400 |
| 2025-10-01 | 28.93 | $28.94 | 9234 |
| 2025-09-30 | 28.90 | $28.68 | 9618 |
| 2025-09-29 | 28.92 | $28.61 | 9400 |
| 2025-09-26 | 28.95 | $28.47 | 8100 |
| 2025-09-25 | 29.01 | $28.48 | 10700 |
| 2025-09-24 | 29.08 | $28.93 | 13828 |
| 2025-09-23 | 29.07 | $29.27 | 10805 |
| 2025-09-22 | 28.98 | $29.13 | 12800 |
| 2025-09-19 | 28.90 | $29.03 | 7430 |
| 2025-09-18 | 28.83 | $29.15 | 13745 |
| 2025-09-17 | 28.72 | $29.13 | 12900 |
| 2025-09-16 | 28.59 | $29.10 | 7800 |
| 2025-09-15 | 28.45 | $28.89 | 6800 |
| 2025-09-12 | 28.32 | $28.68 | 5400 |
| 2025-09-11 | 28.22 | $28.69 | 3911 |
| 2025-09-10 | 28.10 | $28.50 | 5800 |
| 2025-09-09 | 28.00 | $28.23 | 5232 |
| 2025-09-08 | 27.94 | $28.19 | 6142 |
| 2025-09-05 | 27.88 | $27.98 | 9018 |
| 2025-09-04 | 27.86 | $27.79 | 7400 |
| 2025-09-03 | 27.87 | $27.79 | 12214 |
| 2025-09-02 | 27.88 | $27.54 | 5624 |
| 2025-08-29 | 27.94 | $27.56 | 4000 |
| 2025-08-28 | 28.01 | $27.92 | 8000 |
| 2025-08-27 | 28.02 | $27.86 | 6140 |
| 2025-08-26 | 28.03 | $27.79 | 3000 |
| 2025-08-25 | 28.07 | $27.98 | 6300 |
| 2025-08-22 | 28.06 | $28.21 | 3400 |
| 2025-08-21 | 28.01 | $27.83 | 5705 |
| 2025-08-20 | 28.03 | $27.93 | 7144 |
| 2025-08-19 | 28.03 | $27.98 | 8410 |
| 2025-08-18 | 28.02 | $28.13 | 7337 |
| 2025-08-15 | 27.97 | $28.02 | 6600 |
| 2025-08-14 | 27.94 | $27.97 | 11243 |
| 2025-08-13 | 27.92 | $28.22 | 13900 |
| 2025-08-12 | 27.83 | $28.11 | 136600 |
| 2025-08-11 | 27.75 | $27.84 | 4425 |
| 2025-08-08 | 27.72 | $27.87 | 12605 |
| 2025-08-07 | 27.68 | $27.89 | 4400 |
| 2025-08-06 | 27.62 | $27.57 | 31100 |
| 2025-08-05 | 27.62 | $27.56 | 21800 |
| 2025-08-04 | 27.62 | $27.44 | 4645 |
| 2025-08-01 | 27.65 | $27.26 | 5020 |
| 2025-07-31 | 27.72 | $27.36 | 8737 |
| 2025-07-30 | 27.78 | $27.39 | 17500 |
| 2025-07-29 | 27.84 | $27.60 | 6500 |
| 2025-07-28 | 27.86 | $27.48 | 39800 |
| 2025-07-25 | 27.91 | $27.70 | 5249 |
| 2025-07-24 | 27.93 | $27.76 | 12906 |
| 2025-07-23 | 27.93 | $28.02 | 19722 |
| 2025-07-22 | 27.87 | $27.68 | 12400 |
| 2025-07-21 | 27.88 | $27.90 | 12200 |
| 2025-07-18 | 27.83 | $27.78 | 4800 |
| 2025-07-17 | 27.81 | $27.95 | 8900 |
| 2025-07-16 | 27.74 | $27.77 | 12900 |
| 2025-07-15 | 27.70 | $27.46 | 8500 |
| 2025-07-14 | 27.71 | $27.40 | 31841 |
| 2025-07-11 | 27.74 | $27.52 | 12128 |
| 2025-07-10 | 27.74 | $27.57 | 10317 |
| 2025-07-09 | 27.73 | $27.66 | 5200 |
| 2025-07-08 | 27.70 | $27.62 | 6302 |
| 2025-07-07 | 27.67 | $27.49 | 10048 |
| 2025-07-03 | 27.66 | $27.93 | 3129 |
| 2025-07-02 | 27.55 | $27.72 | 5803 |
| 2025-07-01 | 27.47 | $27.62 | 3538 |
| 2025-06-30 | 27.39 | $27.57 | 4500 |
| 2025-06-27 | 27.31 | $27.41 | 9800 |
| 2025-06-26 | 27.24 | $27.38 | 25200 |
| 2025-06-25 | 27.17 | $27.15 | 69600 |
| 2025-06-24 | 27.14 | $27.26 | 7647 |
| 2025-06-23 | 27.08 | $26.72 | 7904 |
| 2025-06-20 | 27.11 | $26.69 | 6000 |
| 2025-06-18 | 27.16 | $26.79 | 10100 |
| 2025-06-17 | 27.19 | $26.74 | 11938 |
| 2025-06-16 | 27.24 | $27.21 | 9033 |
| 2025-06-13 | 27.19 | $26.88 | 8600 |
| 2025-06-12 | 27.20 | $27.28 | 10400 |
| 2025-06-11 | 27.12 | $27.29 | 6900 |
| 2025-06-10 | 27.02 | $27.25 | 28531 |
| 2025-06-09 | 26.92 | $26.98 | 4927 |
| 2025-06-06 | 26.85 | $26.88 | 13600 |
| 2025-06-05 | 26.80 | $26.77 | 12700 |
| 2025-06-04 | 26.75 | $26.64 | 4313 |
| 2025-06-03 | 26.72 | $26.40 | 13642 |
| 2025-06-02 | 26.73 | $26.53 | 17300 |
| 2025-05-30 | 26.72 | $26.32 | 13900 |
| 2025-05-29 | 26.74 | $26.52 | 9523 |
| 2025-05-28 | 26.72 | $26.49 | 5800 |
| 2025-05-27 | 26.70 | $26.47 | 7000 |
| 2025-05-23 | 26.68 | $26.61 | 8500 |
| 2025-05-22 | 26.63 | $26.40 | 2700 |
| 2025-05-21 | 26.60 | $26.50 | 8100 |
| 2025-05-20 | 26.55 | $26.39 | 9621 |
| 2025-05-19 | 26.51 | $26.74 | 9900 |
| 2025-05-16 | 26.38 | $26.60 | 4232 |
| 2025-05-15 | 26.26 | $26.74 | 4745 |
| 2025-05-14 | 26.08 | $26.40 | 8600 |
| 2025-05-13 | 25.95 | $26.43 | 9033 |
| 2025-05-12 | 25.78 | $26.23 | 29821 |
| 2025-05-09 | 25.63 | $25.85 | 6800 |
| 2025-05-08 | 25.53 | $25.56 | 12700 |
| 2025-05-07 | 25.47 | $25.61 | 12326 |
| 2025-05-06 | 25.39 | $25.78 | 17200 |
| 2025-05-05 | 25.25 | $25.98 | 17724 |
| 2025-05-02 | 25.05 | $25.74 | 9300 |
| 2025-05-01 | 24.87 | $25.35 | 8700 |
| 2025-04-30 | 24.74 | $25.09 | 13008 |
| 2025-04-29 | 24.65 | $25.29 | 3831 |
| 2025-04-28 | 24.49 | $24.90 | 34201 |
| 2025-04-25 | 24.39 | $24.93 | 5700 |
| 2025-04-24 | 24.27 | $24.97 | 13845 |
| 2025-04-23 | 24.12 | $24.64 | 29100 |
| 2025-04-22 | 24.02 | $24.62 | 12600 |
| 2025-04-21 | 23.90 | $24.38 | 5319 |
| 2025-04-17 | 23.82 | $24.36 | 5714 |
| 2025-04-16 | 23.73 | $24.19 | 11809 |
| 2025-04-15 | 23.66 | $24.20 | 15200 |
| 2025-04-14 | 23.58 | $24.18 | 21000 |
| 2025-04-11 | 23.49 | $23.90 | 14700 |
| 2025-04-10 | 23.45 | $23.40 | 20209 |
| 2025-04-09 | 23.51 | $23.87 | 14400 |
| 2025-04-08 | 23.49 | $22.28 | 52912 |
| 2025-04-07 | 23.80 | $22.32 | 23700 |
| 2025-04-04 | 24.15 | $22.80 | 8207 |
| 2025-04-03 | 24.46 | $24.19 | 9400 |
| 2025-04-02 | 24.53 | $24.53 | 7409 |
| 2025-04-01 | 24.54 | $24.41 | 41000 |
| 2025-03-31 | 24.57 | $24.31 | 8946 |
| 2025-03-28 | 24.63 | $24.41 | 8513 |
| 2025-03-27 | 24.68 | $24.77 | 14907 |
| 2025-03-26 | 24.66 | $24.67 | 14929 |
| 2025-03-25 | 24.66 | $25.02 | 14500 |
| 2025-03-24 | 24.58 | $24.95 | 13200 |
| 2025-03-21 | 24.51 | $24.81 | 16135 |
| 2025-03-20 | 24.45 | $24.84 | 7420 |
| 2025-03-19 | 24.39 | $24.84 | 3700 |
| 2025-03-18 | 24.31 | $24.66 | 6900 |
| 2025-03-17 | 24.26 | $24.77 | 15540 |
| 2025-03-14 | 24.17 | $24.45 | 6313 |
| 2025-03-13 | 24.15 | $24.10 | 30700 |
| 2025-03-12 | 24.19 | $24.20 | 9301 |
| 2025-03-11 | 24.22 | $24.09 | 13528 |
| 2025-03-10 | 24.29 | $23.96 | 6931 |
| 2025-03-07 | 24.39 | $24.49 | 42041 |
| 2025-03-06 | 24.40 | $24.43 | 5737 |
| 2025-03-05 | 24.42 | $24.64 | 12249 |
| 2025-03-04 | 24.40 | $24.05 | 26000 |
| 2025-03-03 | 24.51 | $23.88 | 12630 |
| 2025-02-28 | 24.67 | $24.00 | 16600 |
| 2025-02-27 | 24.84 | $24.33 | 5031 |
| 2025-02-26 | 24.96 | $24.84 | 8923 |
| 2025-02-25 | 24.99 | $24.77 | 15500 |
| 2025-02-24 | 25.05 | $24.94 | 22919 |
| 2025-02-21 | 25.07 | $24.97 | 15700 |
| 2025-02-20 | 25.10 | $25.32 | 28443 |
| 2025-02-19 | 25.06 | $25.13 | 9100 |
| 2025-02-18 | 25.05 | $25.18 | 9800 |
| 2025-02-14 | 25.03 | $25.04 | 77800 |
| 2025-02-13 | 25.03 | $25.23 | 275540 |
| 2025-02-12 | 25.00 | $25.06 | 38122 |
| 2025-02-11 | 25.00 | $25.19 | 33100 |
| 2025-02-10 | 24.97 | $25.09 | 11143 |
| 2025-02-07 | 24.95 | $24.98 | 14200 |
| 2025-02-06 | 24.96 | $25.11 | 20900 |
| 2025-02-05 | 24.94 | $25.18 | 27015 |
| 2025-02-04 | 24.91 | $25.15 | 17500 |
| 2025-02-03 | 24.88 | $24.82 | 38400 |
| 2025-01-31 | 24.92 | $24.93 | 31127 |
| 2025-01-30 | 24.93 | $25.20 | 15615 |
| 2025-01-29 | 24.90 | $24.91 | 11803 |
| 2025-01-28 | 24.92 | $24.86 | 10221 |
| 2025-01-27 | 24.96 | $24.68 | 9812 |
| 2025-01-24 | 25.04 | $25.31 | 22639 |
| 2025-01-23 | 25.00 | $25.34 | 169315 |
| 2025-01-22 | 24.96 | $25.27 | 56100 |
| 2025-01-21 | 24.92 | $25.24 | 11348 |
| 2025-01-17 | 24.88 | $25.10 | 7400 |
| 2025-01-16 | 24.87 | $24.98 | 7046 |
| 2025-01-15 | 24.88 | $25.02 | 18835 |
| 2025-01-14 | 24.89 | $24.70 | 17000 |
| 2025-01-13 | 24.97 | $24.42 | 38021 |
| 2025-01-10 | 25.12 | $24.72 | 29032 |
| 2025-01-08 | 25.24 | $25.23 | 39300 |
| 2025-01-07 | 25.27 | $25.48 | 6900 |
| 2025-01-06 | 25.25 | $25.46 | 5200 |
| 2025-01-03 | 25.23 | $25.27 | 14200 |
| 2025-01-02 | 25.26 | $25.24 | 9341 |
| 2024-12-31 | 25.29 | $25.02 | 48100 |
| 2024-12-30 | 25.38 | $25.18 | 8300 |
| 2024-12-27 | 25.45 | $25.28 | 7528 |
| 2024-12-26 | 25.52 | $25.37 | 10038 |
| 2024-12-24 | 25.57 | $25.52 | 5100 |
| 2024-12-23 | 25.61 | $25.53 | 16531 |
| 2024-12-20 | 25.65 | $25.33 | 43307 |
| 2024-12-19 | 25.73 | $25.41 | 6600 |
| 2024-12-18 | 25.82 | $25.24 | 23800 |
| 2024-12-17 | 25.96 | $25.74 | 5900 |
| 2024-12-16 | 26.01 | $26.02 | 6300 |
| 2024-12-13 | 26.01 | $26.19 | 19300 |
| 2024-12-12 | 25.98 | $26.05 | 8300 |
| 2024-12-11 | 25.97 | $26.26 | 8516 |
| 2024-12-10 | 25.92 | $26.15 | 9500 |
| 2024-12-09 | 25.89 | $26.17 | 5100 |
| 2024-12-06 | 25.84 | $26.20 | 16800 |
| 2024-12-05 | 25.78 | $26.42 | 150400 |
| 2024-12-04 | 25.67 | $26.13 | 14500 |
| 2024-12-03 | 25.60 | $25.95 | 11933 |
| 2024-12-02 | 25.56 | $25.83 | 13424 |
| 2024-11-29 | 25.54 | $25.73 | 7000 |
| 2024-11-27 | 25.54 | $25.67 | 8035 |
| 2024-11-26 | 25.56 | $25.80 | 7000 |
| 2024-11-25 | 25.55 | $25.99 | 30300 |
| 2024-11-22 | 25.51 | $25.84 | 14300 |
| 2024-11-21 | 25.49 | $25.58 | 13600 |
| 2024-11-20 | 25.52 | $25.54 | 19800 |
| 2024-11-19 | 25.58 | $25.76 | 12500 |
| 2024-11-18 | 25.59 | $25.48 | 10200 |
| 2024-11-15 | 25.68 | $25.29 | 15549 |
| 2024-11-14 | 25.82 | $25.39 | 9100 |
| 2024-11-13 | 25.96 | $25.37 | 25500 |
| 2024-11-12 | 26.13 | $25.64 | 33100 |
| 2024-11-11 | 26.27 | $26.02 | 10522 |
| 2024-11-08 | 26.36 | $26.34 | 7400 |
| 2024-11-07 | 26.40 | $26.57 | 2346 |
| 2024-11-06 | 26.40 | $26.48 | 2502 |
| 2024-11-05 | 26.41 | $26.60 | 10900 |
| 2024-11-04 | 26.41 | $26.19 | 10800 |
| 2024-11-01 | 26.49 | $26.11 | 7300 |
| 2024-10-31 | 26.61 | $26.28 | 114130 |
| 2024-10-30 | 26.71 | $26.34 | 5736 |
| 2024-10-29 | 26.81 | $26.52 | 12900 |
| 2024-10-28 | 26.90 | $26.66 | 7300 |
| 2024-10-25 | 26.97 | $26.59 | 104647 |
| 2024-10-24 | 27.07 | $26.75 | 76800 |
| 2024-10-23 | 27.15 | $26.72 | 7100 |
| 2024-10-22 | 27.25 | $26.98 | 11339 |
| 2024-10-21 | 27.31 | $27.18 | 7208 |
| 2024-10-18 | 27.34 | $27.37 | 13900 |
| 2024-10-17 | 27.33 | $27.22 | 7326 |
| 2024-10-16 | 27.35 | $27.31 | 6100 |
| 2024-10-15 | 27.36 | $27.22 | 3800 |
| 2024-10-14 | 27.39 | $27.43 | 6400 |
| 2024-10-11 | 27.38 | $27.48 | 4624 |
| 2024-10-10 | 27.36 | $27.18 | 14031 |
| 2024-10-09 | 27.39 | $27.28 | 4800 |
| 2024-10-08 | 27.42 | $27.15 | 8423 |
| 2024-10-07 | 27.47 | $26.76 | 11035 |
| 2024-10-04 | 27.61 | $27.03 | 7800 |
| 2024-10-03 | 27.72 | $27.14 | 16322 |
| 2024-10-02 | 27.82 | $27.20 | 50200 |
| 2024-10-01 | 27.92 | $27.43 | 162242 |
| 2024-09-30 | 27.99 | $27.75 | 13200 |
| 2024-09-27 | 28.00 | $28.16 | 16443 |
| 2024-09-26 | 27.92 | $28.27 | 10400 |
| 2024-09-25 | 27.81 | $27.97 | 14349 |
| 2024-09-24 | 27.73 | $28.22 | 7500 |
| 2024-09-23 | 27.60 | $27.93 | 6821 |
| 2024-09-20 | 27.50 | $27.77 | 8800 |
| 2024-09-19 | 27.41 | $27.73 | 7640 |
| 2024-09-18 | 27.32 | $27.28 | 8146 |
| 2024-09-17 | 27.31 | $27.37 | 10601 |
| 2024-09-16 | 27.28 | $27.46 | 8100 |
| 2024-09-13 | 27.23 | $27.30 | 108515 |
| 2024-09-12 | 27.19 | $27.17 | 5500 |
| 2024-09-11 | 27.18 | $26.89 | 12100 |
| 2024-09-10 | 27.23 | $26.86 | 6812 |
| 2024-09-09 | 27.28 | $26.88 | 9000 |
| 2024-09-06 | 27.34 | $26.71 | 9738 |
| 2024-09-05 | 27.45 | $27.87 | 17007 |
| 2024-09-04 | 27.32 | $27.16 | 3900 |
| 2024-09-03 | 27.33 | $26.91 | 3700 |
| 2024-08-30 | 27.38 | $27.46 | 4532 |
| 2024-08-29 | 27.33 | $27.40 | 4926 |
| 2024-08-28 | 27.28 | $27.44 | 9340 |
| 2024-08-27 | 27.21 | $27.40 | 9926 |
| 2024-08-26 | 27.14 | $27.36 | 11500 |
| 2024-08-23 | 27.06 | $27.50 | 7341 |
| 2024-08-22 | 26.93 | $26.99 | 6600 |
| 2024-08-21 | 26.90 | $27.40 | 11146 |
| 2024-08-20 | 26.77 | $27.32 | 10314 |
| 2024-08-19 | 26.63 | $27.48 | 5100 |
| 2024-08-16 | 26.44 | $27.15 | 10500 |
| 2024-08-15 | 26.29 | $26.79 | 8500 |
| 2024-08-14 | 26.19 | $26.50 | 9600 |
| 2024-08-13 | 26.13 | $26.60 | 8900 |
| 2024-08-12 | 26.05 | $26.19 | 35319 |
| 2024-08-09 | 26.04 | $26.24 | 15000 |
| 2024-08-08 | 26.02 | $26.07 | 10115 |
| 2024-08-07 | 26.03 | $25.66 | 10122 |
| 2024-08-06 | 26.13 | $25.41 | 14200 |
| 2024-08-05 | 26.31 | $25.18 | 14000 |
| 2024-08-02 | 26.55 | $26.10 | 13900 |
| 2024-08-01 | 26.65 | $26.47 | 14401 |
| 2024-07-31 | 26.68 | $26.94 | 33229 |
| 2024-07-30 | 26.62 | $26.27 | 8300 |
| 2024-07-29 | 26.68 | $26.36 | 8237 |
| 2024-07-26 | 26.74 | $26.52 | 12843 |
| 2024-07-25 | 26.78 | $26.28 | 11000 |
| 2024-07-24 | 26.87 | $26.27 | 10919 |
| 2024-07-23 | 26.97 | $26.40 | 14900 |
| 2024-07-22 | 27.07 | $26.81 | 16800 |
| 2024-07-19 | 27.09 | $26.46 | 5744 |
| 2024-07-18 | 27.18 | $26.76 | 7800 |
| 2024-07-17 | 27.23 | $27.09 | 8800 |
| 2024-07-16 | 27.21 | $27.46 | 6817 |
| 2024-07-15 | 27.11 | $27.29 | 5600 |
| 2024-07-12 | 27.02 | $27.31 | 8600 |
| 2024-07-11 | 26.91 | $27.16 | 11700 |
| 2024-07-10 | 26.82 | $27.14 | 11116 |
| 2024-07-09 | 26.71 | $27.06 | 14901 |
| 2024-07-08 | 26.61 | $27.00 | 14809 |
| 2024-07-05 | 26.49 | $26.98 | 12018 |
| 2024-07-03 | 26.36 | $26.69 | 4500 |
| 2024-07-02 | 26.27 | $26.20 | 11500 |
| 2024-07-01 | 26.27 | $26.26 | 12433 |
| 2024-06-28 | 26.25 | $26.39 | 14026 |
| 2024-06-27 | 26.20 | $26.32 | 19700 |
| 2024-06-26 | 26.16 | $25.98 | 29300 |
| 2024-06-25 | 26.18 | $26.19 | 13924 |
| 2024-06-24 | 26.16 | $26.31 | 11400 |
| 2024-06-21 | 26.11 | $26.08 | 109700 |
| 2024-06-20 | 26.10 | $26.24 | 13500 |
| 2024-06-18 | 26.06 | $26.49 | 18100 |
| 2024-06-17 | 25.95 | $26.24 | 10304 |
| 2024-06-14 | 25.88 | $26.07 | 8735 |
| 2024-06-13 | 25.84 | $25.95 | 13521 |
| 2024-06-12 | 25.81 | $26.02 | 20900 |
| 2024-06-11 | 25.76 | $25.65 | 9700 |
| 2024-06-10 | 25.78 | $25.75 | 9720 |
| 2024-06-07 | 25.78 | $25.66 | 13827 |
| 2024-06-06 | 25.80 | $25.83 | 16533 |
| 2024-06-05 | 25.79 | $25.71 | 8300 |
| 2024-06-04 | 25.81 | $25.14 | 15200 |
| 2024-06-03 | 25.94 | $25.87 | 6500 |
| 2024-05-31 | 25.94 | $25.41 | 12000 |
| 2024-05-30 | 26.04 | $25.56 | 20200 |
| 2024-05-29 | 26.12 | $25.58 | 6443 |
| 2024-05-28 | 26.21 | $26.08 | 14210 |
| 2024-05-24 | 26.21 | $26.20 | 17800 |
| 2024-05-23 | 26.18 | $26.11 | 10600 |
| 2024-05-22 | 26.16 | $26.28 | 19500 |
| 2024-05-21 | 26.11 | $26.31 | 16800 |
| 2024-05-20 | 26.03 | $26.31 | 13100 |
| 2024-05-17 | 25.95 | $26.22 | 10800 |
| 2024-05-16 | 25.86 | $26.06 | 15339 |
| 2024-05-15 | 25.80 | $26.24 | 6300 |
| 2024-05-14 | 25.68 | $25.81 | 14621 |
| 2024-05-13 | 25.64 | $25.75 | 19825 |
| 2024-05-10 | 25.60 | $25.71 | 13818 |
| 2024-05-09 | 25.56 | $25.61 | 7646 |
| 2024-05-08 | 25.54 | $25.80 | 18706 |
| 2024-05-07 | 25.48 | $25.70 | 10200 |
| 2024-05-06 | 25.42 | $25.75 | 15800 |
| 2024-05-03 | 25.34 | $25.74 | 7342 |
| 2024-05-02 | 25.26 | $25.61 | 8737 |
| 2024-05-01 | 25.19 | $25.33 | 9203 |
| 2024-04-30 | 25.16 | $25.32 | 13100 |
| 2024-04-29 | 25.13 | $25.56 | 9623 |
| 2024-04-26 | 25.05 | $25.20 | 50417 |
| 2024-04-25 | 25.04 | $25.13 | 6100 |
| 2024-04-24 | 25.03 | $25.05 | 7925 |
| 2024-04-23 | 25.04 | $25.04 | 7538 |
| 2024-04-22 | 25.06 | $24.94 | 21500 |
| 2024-04-19 | 25.10 | $24.62 | 11200 |
| 2024-04-18 | 25.22 | $24.70 | 6800 |
| 2024-04-17 | 25.34 | $24.71 | 8347 |
| 2024-04-16 | 25.48 | $24.83 | 4200 |
| 2024-04-15 | 25.61 | $25.06 | 5732 |
| 2024-04-12 | 25.72 | $25.26 | 10200 |
| 2024-04-11 | 25.80 | $25.83 | 16436 |
| 2024-04-10 | 25.77 | $25.61 | 7600 |
| 2024-04-09 | 25.78 | $25.95 | 10202 |
| 2024-04-08 | 25.72 | $25.92 | 5200 |
| 2024-04-05 | 25.66 | $25.82 | 11700 |
| 2024-04-04 | 25.60 | $25.56 | 6300 |
| 2024-04-03 | 25.60 | $25.59 | 16900 |
| 2024-04-02 | 25.58 | $25.63 | 10100 |
| 2024-04-01 | 25.55 | $25.51 | 8800 |
| 2024-03-28 | 25.55 | $25.70 | 21300 |
| 2024-03-27 | 25.50 | $25.37 | 5100 |
| 2024-03-26 | 25.51 | $25.45 | 20000 |
| 2024-03-25 | 25.50 | $25.33 | 57242 |
| 2024-03-22 | 25.52 | $25.42 | 25205 |
| 2024-03-21 | 25.52 | $25.62 | 9500 |
| 2024-03-20 | 25.48 | $25.48 | 12303 |
| 2024-03-19 | 25.47 | $25.00 | 5800 |
| 2024-03-18 | 25.54 | $25.27 | 12110 |
| 2024-03-15 | 25.58 | $25.18 | 7942 |
| 2024-03-14 | 25.63 | $25.51 | 7500 |
| 2024-03-13 | 25.63 | $25.37 | 5900 |
| 2024-03-12 | 25.65 | $25.52 | 11948 |
| 2024-03-11 | 25.64 | $25.52 | 4400 |
| 2024-03-08 | 25.62 | $25.72 | 7542 |
| 2024-03-07 | 25.56 | $25.77 | 5000 |
| 2024-03-06 | 25.48 | $25.57 | 10700 |
| 2024-03-05 | 25.43 | $25.29 | 15100 |
| 2024-03-04 | 25.42 | $25.42 | 5715 |
| 2024-03-01 | 25.39 | $25.48 | 12915 |
| 2024-02-29 | 25.33 | $25.13 | 18733 |
| 2024-02-28 | 25.34 | $25.08 | 10100 |
| 2024-02-27 | 25.35 | $25.24 | 14800 |
| 2024-02-26 | 25.34 | $25.18 | 9500 |
| 2024-02-23 | 25.33 | $25.36 | 5903 |
| 2024-02-22 | 25.28 | $25.42 | 26800 |
| 2024-02-21 | 25.21 | $25.13 | 8105 |
| 2024-02-20 | 25.18 | $25.41 | 9800 |
| 2024-02-16 | 25.09 | $25.29 | 18901 |
| 2024-02-15 | 25.01 | $25.12 | 6126 |
| 2024-02-14 | 24.95 | $25.13 | 4706 |
| 2024-02-13 | 24.88 | $24.72 | 10338 |
| 2024-02-12 | 24.87 | $25.05 | 8100 |
| 2024-02-09 | 24.80 | $25.07 | 6536 |
| 2024-02-08 | 24.71 | $24.99 | 19300 |
| 2024-02-07 | 24.62 | $25.05 | 8912 |
| 2024-02-06 | 24.50 | $24.82 | 16107 |
| 2024-02-05 | 24.41 | $24.57 | 28200 |
| 2024-02-02 | 24.36 | $24.60 | 9908 |
| 2024-02-01 | 24.29 | $24.55 | 5211 |
| 2024-01-31 | 24.22 | $24.17 | 25400 |
| 2024-01-30 | 24.22 | $24.24 | 4916 |
| 2024-01-29 | 24.20 | $24.36 | 4524 |
| 2024-01-26 | 24.15 | $24.23 | 18912 |
| 2024-01-25 | 24.12 | $24.00 | 19546 |
| 2024-01-24 | 24.14 | $24.16 | 16900 |
| 2024-01-23 | 24.12 | $23.89 | 16610 |
| 2024-01-22 | 24.16 | $24.04 | 6625 |
| 2024-01-19 | 24.17 | $24.13 | 6600 |
| 2024-01-18 | 24.17 | $23.68 | 6300 |
| 2024-01-17 | 24.26 | $23.74 | 14500 |
| 2024-01-16 | 24.34 | $23.92 | 10908 |
| 2024-01-12 | 24.41 | $24.37 | 190523 |
| 2024-01-11 | 24.38 | $24.15 | 13529 |
| 2024-01-10 | 24.40 | $24.21 | 15900 |
| 2024-01-09 | 24.40 | $24.04 | 5423 |
| 2024-01-08 | 24.44 | $24.34 | 17300 |
| 2024-01-05 | 24.42 | $24.16 | 10700 |
| 2024-01-04 | 24.44 | $24.15 | 16409 |
| 2024-01-03 | 24.45 | $23.97 | 15500 |
| 2024-01-02 | 24.51 | $24.29 | 7323 |
| 2023-12-29 | 24.50 | $24.58 | 8700 |
| 2023-12-28 | 24.43 | $24.53 | 16100 |
| 2023-12-27 | 24.35 | $24.36 | 15206 |
| 2023-12-26 | 24.30 | $24.42 | 20600 |
| 2023-12-22 | 24.22 | $24.21 | 24500 |
| 2023-12-21 | 24.17 | $24.30 | 10600 |
| 2023-12-20 | 24.09 | $23.80 | 7100 |
| 2023-12-19 | 24.10 | $24.19 | 19639 |
| 2023-12-18 | 24.02 | $24.20 | 9300 |
| 2023-12-15 | 23.93 | $24.02 | 9600 |
| 2023-12-14 | 23.87 | $24.30 | 11100 |
| 2023-12-13 | 23.72 | $23.82 | 8804 |
| 2023-12-12 | 23.66 | $23.62 | 6800 |
| 2023-12-11 | 23.62 | $23.61 | 4526 |
| 2023-12-08 | 23.58 | $23.58 | 5749 |
| 2023-12-07 | 23.54 | $23.51 | 5104 |
| 2023-12-06 | 23.50 | $23.45 | 2630 |
| 2023-12-05 | 23.46 | $23.56 | 10915 |
| 2023-12-04 | 23.40 | $23.43 | 16538 |
| 2023-12-01 | 23.34 | $23.62 | 12300 |
| 2023-11-30 | 23.24 | $23.35 | 10000 |
| 2023-11-29 | 23.18 | $23.31 | 5932 |
| 2023-11-28 | 23.11 | $23.32 | 29920 |
| 2023-11-27 | 23.03 | $22.99 | 6600 |
| 2023-11-24 | 23.00 | $23.02 | 15724 |
| 2023-11-22 | 22.96 | $23.09 | 10300 |
| 2023-11-21 | 22.90 | $23.08 | 36100 |
| 2023-11-20 | 22.82 | $23.26 | 4700 |
| 2023-11-17 | 22.70 | $23.02 | 6000 |
| 2023-11-16 | 22.61 | $23.05 | 8445 |
| 2023-11-15 | 22.49 | $22.95 | 8435 |
| 2023-11-14 | 22.37 | $22.94 | 36700 |
| 2023-11-13 | 22.24 | $22.38 | 3904 |
| 2023-11-10 | 22.20 | $22.52 | 5500 |
| 2023-11-09 | 22.12 | $22.42 | 4519 |
| 2023-11-08 | 22.06 | $22.48 | 7800 |
| 2023-11-07 | 21.97 | $22.60 | 10304 |
| 2023-11-06 | 21.84 | $22.60 | 11232 |
| 2023-11-03 | 21.69 | $22.56 | 44123 |
| 2023-11-02 | 21.53 | $22.05 | 285418 |
| 2023-11-01 | 21.45 | $21.69 | 10121 |
| 2023-10-31 | 21.43 | $21.44 | 18246 |
| 2023-10-30 | 21.47 | $21.46 | 8334 |
| 2023-10-27 | 21.51 | $21.27 | 14003 |
| 2023-10-26 | 21.60 | $21.34 | 48239 |
| 2023-10-25 | 21.69 | $21.44 | 4400 |
| 2023-10-24 | 21.78 | $21.71 | 7600 |
| 2023-10-23 | 21.82 | $21.54 | 19320 |
| 2023-10-20 | 21.91 | $21.63 | 26247 |
| 2023-10-19 | 22.00 | $21.90 | 21500 |
| 2023-10-18 | 22.04 | $22.01 | 8600 |
| 2023-10-17 | 22.07 | $22.20 | 19300 |
| 2023-10-16 | 22.07 | $22.23 | 7700 |
| 2023-10-13 | 22.05 | $22.12 | 9800 |
| 2023-10-12 | 22.06 | $22.09 | 9000 |
| 2023-10-11 | 22.08 | $22.29 | 8900 |
| 2023-10-10 | 22.07 | $22.35 | 11245 |
| 2023-10-09 | 22.04 | $21.94 | 4900 |
| 2023-10-06 | 22.09 | $22.22 | 4711 |
| 2023-10-05 | 22.09 | $21.89 | 19944 |
| 2023-10-04 | 22.16 | $21.92 | 7800 |
| 2023-10-03 | 22.25 | $21.97 | 14700 |
| 2023-10-02 | 22.33 | $22.10 | 7544 |
| 2023-09-29 | 22.40 | $22.31 | 18100 |
| 2023-09-28 | 22.44 | $22.24 | 7600 |
| 2023-09-27 | 22.51 | $22.22 | 18303 |
| 2023-09-26 | 22.58 | $22.14 | 12700 |
| 2023-09-25 | 22.69 | $22.58 | 17900 |
| 2023-09-22 | 22.72 | $22.57 | 15300 |
| 2023-09-21 | 22.77 | $22.51 | 32945 |
| 2023-09-20 | 22.83 | $22.82 | 6024 |
| 2023-09-19 | 22.83 | $22.84 | 19127 |
| 2023-09-18 | 22.83 | $22.87 | 15500 |
| 2023-09-15 | 22.83 | $22.95 | 26533 |
| 2023-09-14 | 22.81 | $22.97 | 17700 |
| 2023-09-13 | 22.78 | $22.85 | 8707 |
| 2023-09-12 | 22.78 | $22.87 | 2900 |
| 2023-09-11 | 22.76 | $22.89 | 12200 |
| 2023-09-08 | 22.75 | $22.76 | 26500 |
| 2023-09-07 | 22.75 | $22.60 | 110400 |
| 2023-09-06 | 22.80 | $22.69 | 10900 |
| 2023-09-05 | 22.83 | $22.95 | 12103 |
| 2023-09-01 | 22.81 | $22.82 | 59646 |
| 2023-08-31 | 22.82 | $22.69 | 8638 |
| 2023-08-30 | 22.86 | $23.19 | 5916 |
| 2023-08-29 | 22.80 | $23.12 | 14528 |
| 2023-08-28 | 22.74 | $23.04 | 15000 |
| 2023-08-25 | 22.69 | $22.93 | 8900 |
| 2023-08-24 | 22.66 | $22.72 | 11029 |
| 2023-08-23 | 22.67 | $22.84 | 4248 |
| 2023-08-22 | 22.65 | $22.67 | 13036 |
| 2023-08-21 | 22.67 | $22.51 | 8049 |
| 2023-08-18 | 22.73 | $22.53 | 17200 |
| 2023-08-17 | 22.80 | $22.44 | 30300 |
| 2023-08-16 | 22.89 | $22.56 | 15400 |
| 2023-08-15 | 22.98 | $22.48 | 15504 |
| 2023-08-14 | 23.09 | $22.81 | 5200 |
| 2023-08-11 | 23.16 | $22.82 | 9500 |
| 2023-08-10 | 23.23 | $22.98 | 10600 |
| 2023-08-09 | 23.29 | $22.88 | 43949 |
| 2023-08-08 | 23.37 | $22.90 | 12343 |
| 2023-08-07 | 23.46 | $23.22 | 5546 |
| 2023-08-04 | 23.50 | $23.14 | 7500 |
| 2023-08-03 | 23.56 | $22.92 | 9422 |
| 2023-08-02 | 23.68 | $23.04 | 8847 |
| 2023-08-01 | 23.79 | $23.64 | 8500 |
| 2023-07-31 | 23.78 | $23.79 | 9629 |
| 2023-07-28 | 23.75 | $23.84 | 8600 |
| 2023-07-27 | 23.69 | $23.66 | 9200 |
| 2023-07-26 | 23.67 | $23.75 | 8739 |
| 2023-07-25 | 23.61 | $23.69 | 6500 |
| 2023-07-24 | 23.56 | $23.60 | 10618 |
| 2023-07-21 | 23.52 | $23.49 | 6723 |
| 2023-07-20 | 23.50 | $23.46 | 14600 |
| 2023-07-19 | 23.47 | $23.71 | 30900 |
| 2023-07-18 | 23.39 | $23.67 | 9400 |
| 2023-07-17 | 23.30 | $23.65 | 9748 |
| 2023-07-14 | 23.20 | $23.59 | 101700 |
| 2023-07-13 | 23.10 | $23.57 | 18200 |
| 2023-07-12 | 22.98 | $23.40 | 8444 |
| 2023-07-11 | 22.88 | $22.98 | 11217 |
| 2023-07-10 | 22.85 | $22.71 | 18901 |
| 2023-07-07 | 22.87 | $22.75 | 16833 |
| 2023-07-06 | 22.88 | $22.61 | 13800 |
| 2023-07-05 | 22.93 | $22.91 | 11941 |
| 2023-07-03 | 22.92 | $22.98 | 14600 |
| 2023-06-30 | 22.89 | $22.78 | 16600 |
| 2023-06-29 | 22.90 | $22.61 | 11823 |
| 2023-06-28 | 22.94 | $22.59 | 10700 |
| 2023-06-27 | 23.00 | $22.78 | 11845 |
| 2023-06-26 | 23.02 | $22.64 | 16900 |
| 2023-06-23 | 23.08 | $22.62 | 15000 |
| 2023-06-22 | 23.15 | $22.87 | 6328 |
| 2023-06-21 | 23.17 | $23.15 | 38808 |
| 2023-06-20 | 23.14 | $23.02 | 24215 |
| 2023-06-16 | 23.13 | $23.28 | 13224 |
| 2023-06-15 | 23.06 | $23.47 | 19800 |
| 2023-06-14 | 22.94 | $23.36 | 4825 |
| 2023-06-13 | 22.82 | $23.19 | 14100 |
| 2023-06-12 | 22.71 | $23.01 | 6100 |
| 2023-06-09 | 22.62 | $23.12 | 12905 |
| 2023-06-08 | 22.50 | $22.81 | 23500 |
| 2023-06-07 | 22.42 | $22.73 | 10500 |
| 2023-06-06 | 22.34 | $22.80 | 6500 |
| 2023-06-05 | 22.24 | $22.63 | 10249 |
| 2023-06-02 | 22.16 | $22.50 | 21400 |
| 2023-06-01 | 22.08 | $22.26 | 6501 |
| 2023-05-31 | 22.05 | $22.03 | 12136 |
| 2023-05-30 | 22.07 | $22.20 | 12900 |
| 2023-05-26 | 22.05 | $22.30 | 11223 |
| 2023-05-25 | 22.00 | $22.00 | 11300 |
| 2023-05-24 | 22.01 | $22.01 | 7139 |
| 2023-05-23 | 22.03 | $21.91 | 7025 |
| 2023-05-22 | 22.06 | $22.11 | 3000 |
| 2023-05-19 | 22.06 | $22.00 | 13505 |
| 2023-05-18 | 22.09 | $21.99 | 7000 |
| 2023-05-17 | 22.12 | $22.12 | 21120 |
| 2023-05-16 | 22.12 | $22.08 | 9800 |
| 2023-05-15 | 22.14 | $22.24 | 10100 |
| 2023-05-12 | 22.13 | $21.81 | 9300 |
| 2023-05-11 | 22.21 | $22.13 | 6403 |
| 2023-05-10 | 22.23 | $22.29 | 7700 |
| 2023-05-09 | 22.22 | $22.27 | 12802 |
| 2023-05-08 | 22.22 | $22.40 | 57337 |
| 2023-05-05 | 22.19 | $22.30 | 18400 |
| 2023-05-04 | 22.17 | $22.19 | 54823 |
| 2023-05-03 | 22.18 | $22.06 | 7200 |
| 2023-05-02 | 22.22 | $22.00 | 26719 |
| 2023-05-01 | 22.27 | $22.16 | 24515 |
| 2023-04-28 | 22.30 | $22.25 | 67500 |
| 2023-04-27 | 22.31 | $22.18 | 9737 |
| 2023-04-26 | 22.35 | $21.98 | 27600 |
| 2023-04-25 | 22.43 | $21.78 | 43200 |
| 2023-04-24 | 22.56 | $22.17 | 3700 |
| 2023-04-21 | 22.64 | $22.36 | 29216 |
| 2023-04-20 | 22.68 | $22.51 | 9700 |
| 2023-04-19 | 22.70 | $22.49 | 23240 |
| 2023-04-18 | 22.73 | $22.87 | 18536 |
| 2023-04-17 | 22.68 | $22.76 | 8100 |
| 2023-04-14 | 22.65 | $22.77 | 16441 |
| 2023-04-13 | 22.60 | $22.97 | 13200 |
| 2023-04-12 | 22.51 | $22.60 | 13800 |
| 2023-04-11 | 22.48 | $22.73 | 14700 |
| 2023-04-10 | 22.41 | $22.52 | 12145 |
| 2023-04-06 | 22.38 | $22.61 | 6033 |
| 2023-04-05 | 22.33 | $22.44 | 5600 |
| 2023-04-04 | 22.30 | $22.65 | 5602 |
| 2023-04-03 | 22.22 | $22.61 | 54400 |
| 2023-03-31 | 22.14 | $22.62 | 101800 |
| 2023-03-30 | 22.05 | $22.48 | 9500 |
| 2023-03-29 | 21.97 | $22.24 | 14200 |
| 2023-03-28 | 21.92 | $22.15 | 4822 |
| 2023-03-27 | 21.89 | $22.05 | 12700 |
| 2023-03-24 | 21.88 | $22.24 | 14600 |
| 2023-03-23 | 21.83 | $22.15 | 18300 |
| 2023-03-22 | 21.79 | $22.06 | 11600 |
| 2023-03-21 | 21.76 | $21.99 | 11900 |
| 2023-03-20 | 21.75 | $21.59 | 20619 |
| 2023-03-17 | 21.81 | $21.71 | 8726 |
| 2023-03-16 | 21.87 | $21.81 | 10841 |
| 2023-03-15 | 21.91 | $21.54 | 13547 |
| 2023-03-14 | 22.02 | $21.75 | 4914 |
| 2023-03-13 | 22.11 | $21.96 | 6600 |
| 2023-03-10 | 22.17 | $21.73 | 7100 |
| 2023-03-09 | 22.28 | $22.03 | 63023 |
| 2023-03-08 | 22.35 | $22.32 | 7241 |
| 2023-03-07 | 22.37 | $22.05 | 11600 |
| 2023-03-06 | 22.46 | $22.65 | 7736 |
| 2023-03-03 | 22.43 | $22.59 | 14800 |
| 2023-03-02 | 22.41 | $22.52 | 5500 |
| 2023-03-01 | 22.40 | $22.45 | 10504 |
| 2023-02-28 | 22.40 | $21.98 | 67338 |
| 2023-02-27 | 22.51 | $22.08 | 16800 |
| 2023-02-24 | 22.61 | $22.00 | 27019 |
| 2023-02-23 | 22.75 | $22.48 | 11600 |
| 2023-02-22 | 22.80 | $22.32 | 14900 |
| 2023-02-21 | 22.90 | $22.44 | 7729 |
| 2023-02-17 | 22.99 | $22.65 | 9700 |
| 2023-02-16 | 23.05 | $22.80 | 7800 |
| 2023-02-15 | 23.09 | $22.74 | 8500 |
| 2023-02-14 | 23.15 | $22.78 | 48626 |
| 2023-02-13 | 23.20 | $23.01 | 8303 |
| 2023-02-10 | 23.22 | $22.64 | 15800 |
| 2023-02-09 | 23.31 | $22.93 | 34000 |
| 2023-02-08 | 23.35 | $22.97 | 11231 |
| 2023-02-07 | 23.39 | $22.78 | 27100 |
| 2023-02-06 | 23.48 | $22.64 | 57100 |
| 2023-02-03 | 23.60 | $23.13 | 26200 |
| 2023-02-02 | 23.64 | $23.41 | 99433 |
| 2023-02-01 | 23.62 | $23.36 | 12909 |
| 2023-01-31 | 23.61 | $23.14 | 26100 |
| 2023-01-30 | 23.64 | $23.23 | 17400 |
| 2023-01-27 | 23.65 | $23.64 | 54615 |
| 2023-01-26 | 23.57 | $23.78 | 10523 |
| 2023-01-25 | 23.45 | $23.61 | 17400 |
| 2023-01-24 | 23.33 | $23.54 | 22009 |
| 2023-01-23 | 23.21 | $23.67 | 8706 |
| 2023-01-20 | 23.04 | $23.49 | 7703 |
| 2023-01-19 | 22.88 | $23.19 | 88000 |
| 2023-01-18 | 22.75 | $22.94 | 28207 |
| 2023-01-17 | 22.65 | $22.98 | 25935 |
| 2023-01-13 | 22.52 | $23.02 | 28600 |
| 2023-01-12 | 22.36 | $22.80 | 56909 |
| 2023-01-11 | 22.22 | $22.65 | 44026 |
| 2023-01-10 | 22.09 | $22.69 | 26900 |
| 2023-01-09 | 21.92 | $22.44 | 29844 |
| 2023-01-06 | 21.78 | $22.45 | 177433 |
| 2023-01-05 | 21.61 | $21.86 | 8700 |
| 2023-01-04 | 21.54 | $21.76 | 17100 |
| 2023-01-03 | 21.48 | $21.34 | 76400 |
| 2022-12-30 | 21.49 | $21.25 | 14200 |
| 2022-12-29 | 21.52 | $21.56 | 25534 |
| 2022-12-28 | 21.50 | $21.05 | 36400 |
| 2022-12-27 | 21.57 | $21.52 | 17846 |
| 2022-12-23 | 21.56 | $21.20 | 19701 |
| 2022-12-22 | 21.61 | $21.31 | 18100 |
| 2022-12-21 | 21.64 | $21.38 | 20500 |
| 2022-12-20 | 21.67 | $21.37 | 10724 |
| 2022-12-19 | 21.70 | $21.32 | 68900 |
| 2022-12-16 | 21.74 | $21.29 | 296642 |
| 2022-12-15 | 21.79 | $21.21 | 33100 |
| 2022-12-14 | 21.87 | $21.82 | 17422 |
| 2022-12-13 | 21.82 | $21.57 | 18700 |
| 2022-12-12 | 21.82 | $21.43 | 13100 |
| 2022-12-09 | 21.85 | $21.63 | 30700 |
| 2022-12-08 | 21.84 | $21.65 | 10000 |
| 2022-12-07 | 21.81 | $21.56 | 17246 |
| 2022-12-06 | 21.80 | $21.74 | 25100 |
| 2022-12-05 | 21.74 | $21.69 | 19800 |
| 2022-12-02 | 21.69 | $21.93 | 36600 |
| 2022-12-01 | 21.57 | $21.95 | 21205 |
| 2022-11-30 | 21.42 | $22.03 | 30700 |
| 2022-11-29 | 21.23 | $21.42 | 15200 |
| 2022-11-28 | 21.13 | $20.99 | 13600 |
| 2022-11-25 | 21.10 | $21.06 | 9428 |
| 2022-11-23 | 21.06 | $21.13 | 25200 |
| 2022-11-22 | 20.99 | $21.00 | 9512 |
| 2022-11-21 | 20.93 | $20.98 | 15000 |
| 2022-11-18 | 20.87 | $21.09 | 21446 |
| 2022-11-17 | 20.76 | $21.20 | 148608 |
| 2022-11-16 | 20.62 | $21.28 | 20903 |
| 2022-11-15 | 20.43 | $21.63 | 24700 |
| 2022-11-14 | 20.14 | $21.12 | 8300 |
| 2022-11-11 | 19.91 | $21.13 | 38300 |
| 2022-11-10 | 19.64 | $20.59 | 30017 |
| 2022-11-09 | 19.44 | $19.94 | 11000 |
| 2022-11-08 | 19.34 | $20.21 | 20400 |
| 2022-11-07 | 19.17 | $20.06 | 21200 |
| 2022-11-04 | 19.01 | $19.94 | 10000 |
| 2022-11-03 | 18.84 | $19.18 | 44000 |
| 2022-11-02 | 18.81 | $19.11 | 19300 |
| 2022-11-01 | 18.80 | $19.20 | 50800 |
| 2022-10-31 | 18.77 | $18.83 | 20424 |
| 2022-10-28 | 18.81 | $18.89 | 17628 |
| 2022-10-27 | 18.85 | $19.04 | 20100 |
| 2022-10-26 | 18.87 | $19.27 | 14221 |
| 2022-10-25 | 18.84 | $18.96 | 27500 |
| 2022-10-24 | 18.88 | $18.83 | 27038 |
| 2022-10-21 | 18.95 | $19.46 | 23305 |
| 2022-10-20 | 18.91 | $19.15 | 17000 |
| 2022-10-19 | 18.93 | $18.99 | 30900 |
| 2022-10-18 | 18.99 | $19.38 | 9503 |
| 2022-10-17 | 18.98 | $19.39 | 24200 |
| 2022-10-14 | 18.97 | $18.88 | 25612 |
| 2022-10-13 | 19.08 | $19.05 | 10400 |
| 2022-10-12 | 19.16 | $19.05 | 16600 |
| 2022-10-11 | 19.27 | $19.00 | 12800 |
| 2022-10-10 | 19.40 | $19.26 | 76800 |
| 2022-10-07 | 19.51 | $19.48 | 24400 |
| 2022-10-06 | 19.59 | $19.91 | 39327 |
| 2022-10-05 | 19.60 | $19.96 | 43112 |
| 2022-10-04 | 19.60 | $20.10 | 45548 |
| 2022-10-03 | 19.58 | $19.47 | 34235 |
| 2022-09-30 | 19.69 | $19.17 | 17616 |
| 2022-09-29 | 19.89 | $19.32 | 51213 |
| 2022-09-28 | 20.09 | $19.57 | 25647 |
| 2022-09-27 | 20.27 | $19.55 | 31416 |
| 2022-09-26 | 20.49 | $19.54 | 82100 |
| 2022-09-23 | 20.75 | $20.04 | 37700 |
| 2022-09-22 | 20.95 | $20.67 | 30723 |
| 2022-09-21 | 21.05 | $20.74 | 33644 |
| 2022-09-20 | 21.16 | $21.04 | 33300 |
| 2022-09-19 | 21.22 | $21.01 | 12100 |
| 2022-09-16 | 21.30 | $20.98 | 37300 |
| 2022-09-15 | 21.40 | $21.16 | 16600 |
| 2022-09-14 | 21.48 | $21.41 | 10900 |
| 2022-09-13 | 21.52 | $21.24 | 30620 |
| 2022-09-12 | 21.60 | $21.90 | 16809 |
| 2022-09-09 | 21.56 | $21.65 | 15200 |
| 2022-09-08 | 21.56 | $21.27 | 12919 |
| 2022-09-07 | 21.65 | $21.47 | 17800 |
| 2022-09-06 | 21.71 | $21.21 | 15700 |
| 2022-09-02 | 21.84 | $21.41 | 13014 |
| 2022-09-01 | 21.95 | $21.63 | 7300 |
| 2022-08-31 | 22.03 | $21.69 | 17825 |
| 2022-08-30 | 22.11 | $21.68 | 14200 |
| 2022-08-29 | 22.20 | $21.91 | 14500 |
| 2022-08-26 | 22.26 | $22.10 | 21809 |
| 2022-08-25 | 22.29 | $22.35 | 31900 |
| 2022-08-24 | 22.27 | $22.11 | 35444 |
| 2022-08-23 | 22.30 | $22.15 | 16407 |
| 2022-08-22 | 22.32 | $22.02 | 24808 |
| 2022-08-19 | 22.37 | $22.15 | 16600 |
| 2022-08-18 | 22.41 | $22.44 | 46540 |
| 2022-08-17 | 22.39 | $22.70 | 15100 |
| 2022-08-16 | 22.31 | $22.61 | 46000 |
| 2022-08-15 | 22.24 | $22.58 | 55923 |
| 2022-08-12 | 22.16 | $22.75 | 15700 |
| 2022-08-11 | 22.03 | $22.39 | 10421 |
| 2022-08-10 | 21.96 | $22.32 | 15600 |
| 2022-08-09 | 21.89 | $22.17 | 8400 |
| 2022-08-08 | 21.84 | $22.16 | 17800 |
| 2022-08-05 | 21.78 | $22.18 | 16000 |
| 2022-08-04 | 21.72 | $22.00 | 9649 |
| 2022-08-03 | 21.68 | $21.72 | 12500 |
| 2022-08-02 | 21.70 | $21.84 | 11300 |
| 2022-08-01 | 21.69 | $21.88 | 28531 |
| 2022-07-29 | 21.68 | $22.16 | 28500 |
| 2022-07-28 | 21.61 | $22.07 | 12113 |
| 2022-07-27 | 21.54 | $22.07 | 23100 |
| 2022-07-26 | 21.47 | $21.80 | 14936 |
| 2022-07-25 | 21.45 | $21.74 | 59837 |
| 2022-07-22 | 21.44 | $21.84 | 25700 |
| 2022-07-21 | 21.41 | $21.83 | 17300 |
| 2022-07-20 | 21.38 | $21.82 | 43500 |
| 2022-07-19 | 21.35 | $21.81 | 35400 |
| 2022-07-18 | 21.31 | $21.43 | 52923 |
| 2022-07-15 | 21.36 | $21.42 | 199900 |
| 2022-07-14 | 21.42 | $21.27 | 20442 |
| 2022-07-13 | 21.53 | $21.41 | 24000 |
| 2022-07-12 | 21.62 | $21.42 | 24800 |
| 2022-07-11 | 21.74 | $21.51 | 27249 |
| 2022-07-08 | 21.86 | $22.11 | 42738 |
| 2022-07-07 | 21.87 | $22.06 | 11846 |
| 2022-07-06 | 21.90 | $21.53 | 46626 |
| 2022-07-05 | 22.04 | $21.64 | 24909 |
| 2022-07-01 | 22.19 | $21.91 | 14921 |
| 2022-06-30 | 22.32 | $22.20 | 22438 |
| 2022-06-29 | 22.40 | $22.19 | 11102 |
| 2022-06-28 | 22.50 | $22.33 | 27000 |
| 2022-06-27 | 22.59 | $22.45 | 128335 |
| 2022-06-24 | 22.68 | $22.44 | 25300 |
| 2022-06-23 | 22.78 | $22.44 | 21624 |
| 2022-06-22 | 22.90 | $22.48 | 20437 |
| 2022-06-21 | 23.04 | $22.83 | 27700 |
| 2022-06-17 | 23.12 | $22.62 | 49700 |
| 2022-06-16 | 23.27 | $22.51 | 13446 |
| 2022-06-15 | 23.46 | $23.22 | 16900 |
| 2022-06-14 | 23.53 | $23.06 | 16300 |
| 2022-06-13 | 23.65 | $22.77 | 26213 |
| 2022-06-10 | 23.86 | $23.51 | 36800 |
| 2022-06-09 | 23.94 | $23.74 | 14212 |
| 2022-06-08 | 23.98 | $24.19 | 57910 |
| 2022-06-07 | 23.94 | $24.29 | 19100 |
| 2022-06-06 | 23.87 | $24.21 | 11614 |
| 2022-06-03 | 23.81 | $24.13 | 27400 |
| 2022-06-02 | 23.75 | $24.59 | 25200 |
| 2022-06-01 | 23.59 | $24.25 | 9313 |
| 2022-05-31 | 23.47 | $24.52 | 28802 |
| 2022-05-27 | 23.28 | $23.98 | 7011 |
| 2022-05-26 | 23.17 | $23.76 | 6200 |
| 2022-05-25 | 23.10 | $23.42 | 125243 |
| 2022-05-24 | 23.09 | $23.36 | 28641 |
| 2022-05-23 | 23.10 | $23.81 | 6800 |
| 2022-05-20 | 23.01 | $23.55 | 10815 |
| 2022-05-19 | 22.97 | $23.50 | 43618 |
| 2022-05-18 | 22.93 | $23.12 | 22400 |
| 2022-05-17 | 22.97 | $23.76 | 13700 |
| 2022-05-16 | 22.90 | $23.12 | 33747 |
| 2022-05-13 | 22.94 | $23.16 | 15900 |
| 2022-05-12 | 22.99 | $22.68 | 32900 |
| 2022-05-11 | 23.16 | $22.77 | 32500 |
| 2022-05-10 | 23.33 | $22.89 | 38500 |
| 2022-05-09 | 23.52 | $22.72 | 18116 |
| 2022-05-06 | 23.77 | $23.36 | 50800 |
| 2022-05-05 | 23.94 | $23.66 | 16449 |
| 2022-05-04 | 24.07 | $24.49 | 10624 |
| 2022-05-03 | 24.05 | $24.27 | 13245 |
| 2022-05-02 | 24.08 | $24.06 | 20900 |
| 2022-04-29 | 24.16 | $24.09 | 16700 |
| 2022-04-28 | 24.26 | $24.12 | 14530 |
| 2022-04-27 | 24.36 | $23.83 | 18600 |
| 2022-04-26 | 24.55 | $23.50 | 31216 |
| 2022-04-25 | 24.84 | $24.05 | 48901 |
| 2022-04-22 | 25.06 | $24.31 | 9547 |
| 2022-04-21 | 25.26 | $24.73 | 6100 |
| 2022-04-20 | 25.42 | $25.09 | 6900 |
| 2022-04-19 | 25.52 | $25.27 | 15831 |
| 2022-04-18 | 25.60 | $25.41 | 7211 |
| 2022-04-14 | 25.67 | $25.52 | 11100 |
| 2022-04-13 | 25.72 | $25.76 | 2637 |
| 2022-04-12 | 25.74 | $25.44 | 7700 |
| 2022-04-11 | 25.83 | $25.47 | 6217 |
| 2022-04-08 | 25.92 | $25.85 | 9700 |
| 2022-04-07 | 25.96 | $25.83 | 13800 |
| 2022-04-06 | 26.00 | $26.02 | 4727 |
| 2022-04-05 | 26.01 | $26.27 | 8020 |
| 2022-04-04 | 25.97 | $26.72 | 11900 |
| 2022-04-01 | 25.83 | $26.28 | 27447 |
| 2022-03-31 | 25.76 | $26.02 | 44400 |
| 2022-03-30 | 25.74 | $26.20 | 6412 |
| 2022-03-29 | 25.68 | $26.24 | 21000 |
| 2022-03-28 | 25.60 | $25.86 | 4433 |
| 2022-03-25 | 25.59 | $25.84 | 7300 |
| 2022-03-24 | 25.58 | $26.20 | 11100 |
| 2022-03-23 | 25.50 | $25.93 | 19703 |
| 2022-03-22 | 25.47 | $26.21 | 23200 |
| 2022-03-21 | 25.38 | $25.94 | 13543 |
| 2022-03-18 | 25.33 | $26.21 | 15245 |
| 2022-03-17 | 25.22 | $25.98 | 12915 |
| 2022-03-16 | 25.15 | $25.97 | 19300 |
| 2022-03-15 | 25.07 | $24.36 | 16400 |
| 2022-03-14 | 25.32 | $24.48 | 28400 |
| 2022-03-11 | 25.60 | $24.96 | 18700 |
| 2022-03-10 | 25.82 | $25.26 | 11200 |
| 2022-03-09 | 26.02 | $25.70 | 18319 |
| 2022-03-08 | 26.16 | $25.14 | 50400 |
| 2022-03-07 | 26.44 | $25.09 | 18840 |
| 2022-03-04 | 26.78 | $25.66 | 8325 |
| 2022-03-03 | 27.06 | $26.79 | 9000 |
| 2022-03-02 | 27.15 | $27.17 | 8021 |
| 2022-03-01 | 27.18 | $26.59 | 10405 |
| 2022-02-28 | 27.33 | $27.12 | 18736 |
| 2022-02-25 | 27.40 | $27.24 | 8700 |
| 2022-02-24 | 27.45 | $26.79 | 18500 |
| 2022-02-23 | 27.61 | $27.27 | 11544 |
| 2022-02-22 | 27.70 | $27.49 | 6617 |
| 2022-02-18 | 27.75 | $27.77 | 4600 |
| 2022-02-17 | 27.75 | $27.91 | 7115 |
| 2022-02-16 | 27.72 | $28.16 | 18800 |
| 2022-02-15 | 27.63 | $27.94 | 17100 |
| 2022-02-14 | 27.58 | $27.43 | 12301 |
| 2022-02-11 | 27.63 | $27.53 | 2900 |
| 2022-02-10 | 27.66 | $28.03 | 6200 |
| 2022-02-09 | 27.60 | $28.08 | 17900 |
| 2022-02-08 | 27.51 | $27.70 | 5700 |
| 2022-02-07 | 27.49 | $27.45 | 48729 |
| 2022-02-04 | 27.52 | $27.54 | 7200 |
| 2022-02-03 | 27.55 | $27.52 | 14100 |
| 2022-02-02 | 27.57 | $27.81 | 14826 |
| 2022-02-01 | 27.55 | $27.82 | 26200 |
| 2022-01-31 | 27.52 | $27.67 | 9500 |
| 2022-01-28 | 27.51 | $26.95 | 10800 |
| 2022-01-27 | 27.66 | $26.88 | 5500 |
| 2022-01-26 | 27.85 | $27.18 | 7100 |
| 2022-01-25 | 28.01 | $27.48 | 27109 |
| 2022-01-24 | 28.13 | $27.55 | 16100 |
| 2022-01-21 | 28.26 | $27.88 | 16019 |
| 2022-01-20 | 28.33 | $28.31 | 8721 |
| 2022-01-19 | 28.33 | $28.25 | 16500 |
| 2022-01-18 | 28.34 | $28.03 | 6731 |
| 2022-01-14 | 28.40 | $28.55 | 6300 |
| 2022-01-13 | 28.35 | $28.48 | 7200 |
| 2022-01-12 | 28.31 | $28.83 | 33815 |
| 2022-01-11 | 28.19 | $28.41 | 37000 |
| 2022-01-10 | 28.14 | $28.01 | 39630 |
| 2022-01-07 | 28.17 | $28.05 | 73700 |
| 2022-01-06 | 28.19 | $27.87 | 265700 |
| 2022-01-05 | 28.26 | $28.03 | 10401 |
| 2022-01-04 | 28.30 | $28.39 | 5627 |
| 2022-01-03 | 28.27 | $28.43 | 11110 |
| 2021-12-31 | 28.22 | $28.38 | 11846 |
| 2021-12-30 | 28.18 | $28.33 | 16549 |
| 2021-12-29 | 28.15 | $28.18 | 18000 |
| 2021-12-28 | 28.14 | $28.35 | 8600 |
| 2021-12-27 | 28.09 | $28.45 | 9900 |
| 2021-12-23 | 28.01 | $28.43 | 22045 |
| 2021-12-22 | 27.92 | $28.13 | 13000 |
| 2021-12-21 | 27.89 | $27.89 | 22400 |
| 2021-12-20 | 27.90 | $27.58 | 13934 |
| 2021-12-17 | 27.97 | $27.85 | 5800 |
| 2021-12-16 | 28.00 | $27.99 | 15200 |
| 2021-12-15 | 28.01 | $27.94 | 13134 |
| 2021-12-14 | 28.03 | $28.01 | 13210 |
| 2021-12-13 | 28.04 | $28.00 | 14504 |
| 2021-12-10 | 28.05 | $28.35 | 9100 |
| 2021-12-09 | 27.99 | $28.34 | 6701 |
| 2021-12-08 | 27.93 | $28.36 | 5006 |
| 2021-12-07 | 27.85 | $28.25 | 9234 |
| 2021-12-06 | 27.78 | $27.85 | 11032 |
| 2021-12-03 | 27.78 | $27.76 | 14828 |
| 2021-12-02 | 27.80 | $27.91 | 55600 |
| 2021-12-01 | 27.80 | $27.53 | 4644 |
| 2021-11-30 | 27.88 | $27.57 | 21440 |
| 2021-11-29 | 27.97 | $27.43 | 28538 |
| 2021-11-26 | 28.09 | $27.26 | 12036 |
| 2021-11-24 | 28.28 | $28.12 | 10900 |
| 2021-11-23 | 28.31 | $28.23 | 10700 |
| 2021-11-22 | 28.33 | $28.24 | 10627 |
| 2021-11-19 | 28.34 | $28.22 | 7427 |
| 2021-11-18 | 28.36 | $28.27 | 16301 |
| 2021-11-17 | 28.38 | $28.63 | 8500 |
| 2021-11-16 | 28.32 | $28.49 | 9600 |
| 2021-11-15 | 28.28 | $28.62 | 25800 |
| 2021-11-12 | 28.21 | $28.50 | 3300 |
| 2021-11-11 | 28.15 | $28.48 | 11100 |
| 2021-11-10 | 28.08 | $28.15 | 7200 |
| 2021-11-09 | 28.08 | $28.29 | 6600 |
| 2021-11-08 | 28.05 | $28.34 | 4900 |
| 2021-11-05 | 28.00 | $28.09 | 8719 |
| 2021-11-04 | 27.99 | $27.94 | 9721 |
| 2021-11-03 | 28.02 | $28.03 | 15500 |
| 2021-11-02 | 28.03 | $27.78 | 11900 |
| 2021-11-01 | 28.10 | $28.11 | 15000 |
| 2021-10-29 | 28.11 | $27.94 | 3800 |
| 2021-10-28 | 28.16 | $28.13 | 3136 |
| 2021-10-27 | 28.18 | $28.16 | 3500 |
| 2021-10-26 | 28.20 | $28.42 | 4000 |
| 2021-10-25 | 28.16 | $28.41 | 9600 |
| 2021-10-22 | 28.12 | $28.23 | 7500 |
| 2021-10-21 | 28.12 | $28.39 | 3200 |
| 2021-10-20 | 28.08 | $28.57 | 6325 |
| 2021-10-19 | 27.99 | $28.58 | 4500 |
| 2021-10-18 | 27.89 | $28.34 | 8100 |
| 2021-10-15 | 27.83 | $28.43 | 6600 |
| 2021-10-14 | 27.74 | $28.17 | 12233 |
| 2021-10-13 | 27.70 | $28.03 | 5930 |
| 2021-10-12 | 27.68 | $27.68 | 4500 |
| 2021-10-11 | 27.73 | $27.72 | 11028 |
| 2021-10-08 | 27.78 | $27.88 | 5600 |
| 2021-10-07 | 27.82 | $27.92 | 9700 |
| 2021-10-06 | 27.85 | $27.51 | 11430 |
| 2021-10-05 | 27.97 | $27.78 | 14127 |
| 2021-10-04 | 28.06 | $27.52 | 9700 |
| 2021-10-01 | 28.23 | $28.03 | 19200 |
| 2021-09-30 | 28.31 | $28.03 | 11400 |
| 2021-09-29 | 28.41 | $27.82 | 9520 |
| 2021-09-28 | 28.57 | $28.00 | 10706 |
| 2021-09-27 | 28.72 | $28.26 | 19400 |
| 2021-09-24 | 28.84 | $28.29 | 5200 |
| 2021-09-23 | 28.98 | $28.92 | 7449 |
| 2021-09-22 | 29.00 | $28.92 | 3000 |
| 2021-09-21 | 29.03 | $28.44 | 11400 |
| 2021-09-20 | 29.17 | $28.06 | 8923 |
| 2021-09-17 | 29.41 | $28.97 | 9800 |
| 2021-09-16 | 29.49 | $29.15 | 3900 |
| 2021-09-15 | 29.55 | $29.41 | 2528 |
| 2021-09-14 | 29.56 | $29.50 | 5100 |
| 2021-09-13 | 29.56 | $29.69 | 7408 |
| 2021-09-10 | 29.52 | $29.57 | 11509 |
| 2021-09-09 | 29.49 | $29.48 | 33508 |
| 2021-09-08 | 29.47 | $29.57 | 6900 |
| 2021-09-07 | 29.44 | $29.99 | 3116 |
| 2021-09-03 | 29.30 | $29.95 | 3302 |
| 2021-09-02 | 29.16 | $29.78 | 6300 |
| 2021-09-01 | 29.03 | $29.85 | 13700 |
| 2021-08-31 | 28.86 | $29.56 | 10900 |
| 2021-08-30 | 28.73 | $29.16 | 20600 |
| 2021-08-27 | 28.66 | $29.03 | 21300 |
| 2021-08-26 | 28.61 | $28.55 | 8200 |
| 2021-08-25 | 28.65 | $28.96 | 25800 |
| 2021-08-24 | 28.61 | $28.90 | 18800 |
| 2021-08-23 | 28.59 | $28.63 | 10500 |
| 2021-08-20 | 28.61 | $28.24 | 3200 |
| 2021-08-19 | 28.73 | $28.22 | 8600 |
| 2021-08-18 | 28.87 | $28.52 | 5743 |
| 2021-08-17 | 28.97 | $28.51 | 6924 |
| 2021-08-16 | 29.09 | $29.02 | 19500 |
| 2021-08-13 | 29.13 | $29.15 | 5800 |
| 2021-08-12 | 29.14 | $29.16 | 3200 |
| 2021-08-11 | 29.15 | $29.36 | 16049 |
| 2021-08-10 | 29.13 | $29.29 | 7600 |
| 2021-08-09 | 29.12 | $29.39 | 2019 |
| 2021-08-06 | 29.08 | $29.22 | 8925 |
| 2021-08-05 | 29.08 | $29.56 | 12040 |
| 2021-08-04 | 29.00 | $29.59 | 171100 |
| 2021-08-03 | 28.91 | $29.33 | 3700 |
| 2021-08-02 | 28.86 | $29.05 | 12834 |
| 2021-07-30 | 28.87 | $28.79 | 6600 |
| 2021-07-29 | 28.93 | $28.97 | 5139 |
| 2021-07-28 | 28.97 | $28.94 | 6300 |
| 2021-07-27 | 29.02 | $28.43 | 3900 |
| 2021-07-26 | 29.19 | $28.83 | 10828 |
| 2021-07-23 | 29.30 | $29.19 | 15900 |
| 2021-07-22 | 29.36 | $29.45 | 700 |
| 2021-07-21 | 29.37 | $29.46 | 3736 |
| 2021-07-20 | 29.39 | $29.25 | 7400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.19
2026-07-17
Close Price
$37.69
Vol: 28949
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.83
Average
26.40
Maximum
41.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.19 | $37.69 | 28949 |
| 2026-07-16 | 38.53 | $38.11 | 11155 |
| 2026-07-15 | 38.82 | $38.74 | 17400 |
| 2026-07-14 | 38.98 | $38.92 | 11900 |
| 2026-07-13 | 39.13 | $38.38 | 7900 |
| 2026-07-10 | 39.49 | $39.67 | 12507 |
| 2026-07-09 | 39.52 | $39.48 | 11230 |
| 2026-07-08 | 39.62 | $39.21 | 55167 |
| 2026-07-07 | 39.84 | $39.22 | 4247 |
| 2026-07-06 | 40.10 | $40.42 | 17105 |
| 2026-07-02 | 40.04 | $39.44 | 44620 |
| 2026-07-01 | 40.28 | $39.63 | 22937 |
| 2026-06-30 | 40.51 | $40.85 | 11500 |
| 2026-06-29 | 40.39 | $40.10 | 45208 |
| 2026-06-26 | 40.49 | $39.88 | 10836 |
| 2026-06-25 | 40.68 | $40.18 | 5700 |
| 2026-06-24 | 40.81 | $39.87 | 31700 |
| 2026-06-23 | 41.06 | $39.87 | 7934 |
| 2026-06-22 | 41.35 | $41.98 | 11432 |
| 2026-06-18 | 41.03 | $42.27 | 7217 |
| 2026-06-17 | 40.54 | $40.94 | 23000 |
| 2026-06-16 | 40.36 | $40.92 | 4105 |
| 2026-06-15 | 40.14 | $41.51 | 9900 |
| 2026-06-12 | 39.68 | $40.16 | 6400 |
| 2026-06-11 | 39.54 | $40.02 | 5900 |
| 2026-06-10 | 39.41 | $38.28 | 20100 |
| 2026-06-09 | 39.80 | $38.88 | 7220 |
| 2026-06-08 | 40.09 | $38.98 | 4000 |
| 2026-06-05 | 40.40 | $38.18 | 9105 |
| 2026-06-04 | 41.02 | $40.61 | 16000 |
| 2026-06-03 | 40.99 | $41.03 | 9200 |
| 2026-06-02 | 40.81 | $41.42 | 7931 |
| 2026-06-01 | 40.45 | $41.21 | 7300 |
| 2026-05-29 | 40.07 | $40.19 | 6006 |
| 2026-05-28 | 39.92 | $40.25 | 9516 |
| 2026-05-27 | 39.70 | $40.20 | 18700 |
| 2026-05-26 | 39.44 | $40.23 | 4800 |
| 2026-05-22 | 39.11 | $39.01 | 4200 |
| 2026-05-21 | 39.08 | $38.99 | 6110 |
| 2026-05-20 | 39.04 | $38.59 | 6700 |
| 2026-05-19 | 39.11 | $37.65 | 18400 |
| 2026-05-18 | 39.48 | $38.28 | 10400 |
| 2026-05-15 | 39.72 | $38.20 | 7300 |
| 2026-05-14 | 40.03 | $39.76 | 4900 |
| 2026-05-13 | 39.89 | $39.17 | 44627 |
| 2026-05-12 | 39.88 | $38.67 | 8700 |
| 2026-05-11 | 40.01 | $39.94 | 5200 |
| 2026-05-08 | 39.75 | $40.13 | 7202 |
| 2026-05-07 | 39.35 | $39.41 | 6800 |
| 2026-05-06 | 39.06 | $39.98 | 18511 |
| 2026-05-05 | 38.52 | $38.70 | 3400 |
| 2026-05-04 | 38.24 | $37.87 | 6900 |
| 2026-05-01 | 38.15 | $37.89 | 6000 |
| 2026-04-30 | 38.02 | $37.82 | 6500 |
| 2026-04-29 | 37.86 | $37.06 | 9100 |
| 2026-04-28 | 37.89 | $37.24 | 7714 |
| 2026-04-27 | 37.85 | $37.72 | 4300 |
| 2026-04-24 | 37.63 | $37.68 | 7952 |
| 2026-04-23 | 37.36 | $36.75 | 10630 |
| 2026-04-22 | 37.31 | $37.29 | 7828 |
| 2026-04-21 | 37.05 | $36.44 | 6824 |
| 2026-04-20 | 36.99 | $37.03 | 8500 |
| 2026-04-17 | 36.71 | $37.44 | 102200 |
| 2026-04-16 | 36.23 | $36.70 | 16709 |
| 2026-04-15 | 35.86 | $36.69 | 19100 |
| 2026-04-14 | 35.39 | $36.61 | 51400 |
| 2026-04-13 | 34.84 | $35.94 | 7649 |
| 2026-04-10 | 34.38 | $35.59 | 5600 |
| 2026-04-09 | 33.92 | $35.39 | 13400 |
| 2026-04-08 | 33.42 | $35.40 | 3856 |
| 2026-04-07 | 32.82 | $33.55 | 7500 |
| 2026-04-06 | 32.67 | $33.42 | 7143 |
| 2026-04-02 | 32.54 | $33.08 | 22908 |
| 2026-04-01 | 32.49 | $33.51 | 35823 |
| 2026-03-31 | 32.31 | $33.12 | 27000 |
| 2026-03-30 | 32.23 | $31.88 | 12206 |
| 2026-03-27 | 32.53 | $32.35 | 8348 |
| 2026-03-26 | 32.77 | $32.56 | 8223 |
| 2026-03-25 | 33.00 | $33.67 | 11400 |
| 2026-03-24 | 32.94 | $33.16 | 4700 |
| 2026-03-23 | 33.03 | $33.78 | 19300 |
| 2026-03-20 | 32.96 | $32.52 | 10700 |
| 2026-03-19 | 33.29 | $33.69 | 11500 |
| 2026-03-18 | 33.33 | $33.47 | 15000 |
| 2026-03-17 | 33.46 | $34.12 | 6300 |
| 2026-03-16 | 33.42 | $33.69 | 13412 |
| 2026-03-13 | 33.51 | $32.83 | 15400 |
| 2026-03-12 | 33.91 | $33.08 | 22933 |
| 2026-03-11 | 34.32 | $34.31 | 19700 |
| 2026-03-10 | 34.44 | $34.11 | 7838 |
| 2026-03-09 | 34.66 | $34.16 | 9651 |
| 2026-03-06 | 34.90 | $33.55 | 7106 |
| 2026-03-05 | 35.40 | $33.88 | 18000 |
| 2026-03-04 | 35.90 | $34.62 | 34727 |
| 2026-03-03 | 36.26 | $34.27 | 25732 |
| 2026-03-02 | 36.81 | $36.06 | 17000 |
| 2026-02-27 | 36.89 | $36.73 | 11800 |
| 2026-02-26 | 36.77 | $36.82 | 19900 |
| 2026-02-25 | 36.58 | $37.00 | 10100 |
| 2026-02-24 | 36.27 | $36.45 | 6040 |
| 2026-02-23 | 36.06 | $35.83 | 13500 |
| 2026-02-20 | 35.98 | $36.27 | 7311 |
| 2026-02-19 | 35.74 | $35.44 | 7534 |
| 2026-02-18 | 35.69 | $35.53 | 8229 |
| 2026-02-17 | 35.58 | $35.35 | 18300 |
| 2026-02-13 | 35.50 | $35.56 | 11645 |
| 2026-02-12 | 35.32 | $35.35 | 13200 |
| 2026-02-11 | 35.15 | $35.69 | 21449 |
| 2026-02-10 | 34.83 | $34.94 | 5548 |
| 2026-02-09 | 34.66 | $34.94 | 14000 |
| 2026-02-06 | 34.44 | $34.63 | 3121 |
| 2026-02-05 | 34.26 | $33.74 | 12004 |
| 2026-02-04 | 34.31 | $33.99 | 26525 |
| 2026-02-03 | 34.29 | $34.25 | 25200 |
| 2026-02-02 | 34.17 | $33.90 | 28429 |
| 2026-01-30 | 34.11 | $33.54 | 28100 |
| 2026-01-29 | 34.15 | $34.14 | 23336 |
| 2026-01-28 | 33.99 | $34.33 | 41040 |
| 2026-01-27 | 33.73 | $34.08 | 106200 |
| 2026-01-26 | 33.47 | $33.53 | 26900 |
| 2026-01-23 | 33.33 | $33.45 | 14312 |
| 2026-01-22 | 33.16 | $33.22 | 19425 |
| 2026-01-21 | 33.02 | $32.86 | 1.2M |
| 2026-01-20 | 32.96 | $32.49 | 86100 |
| 2026-01-16 | 32.99 | $32.78 | 23100 |
| 2026-01-15 | 32.92 | $32.89 | 6006 |
| 2026-01-14 | 32.80 | $32.61 | 12204 |
| 2026-01-13 | 32.72 | $32.48 | 5100 |
| 2026-01-12 | 32.66 | $32.70 | 8849 |
| 2026-01-09 | 32.50 | $32.48 | 33418 |
| 2026-01-08 | 32.37 | $32.29 | 4600 |
| 2026-01-07 | 32.25 | $32.33 | 6700 |
| 2026-01-06 | 32.09 | $32.60 | 57034 |
| 2026-01-05 | 31.80 | $32.38 | 12600 |
| 2026-01-02 | 31.51 | $31.94 | 10800 |
| 2025-12-31 | 31.29 | $31.31 | 8316 |
| 2025-12-30 | 31.21 | $31.33 | 10200 |
| 2025-12-29 | 31.10 | $31.14 | 6717 |
| 2025-12-26 | 31.02 | $31.22 | 2000 |
| 2025-12-24 | 30.90 | $31.14 | 1000 |
| 2025-12-23 | 30.77 | $31.16 | 7100 |
| 2025-12-22 | 30.60 | $30.89 | 6207 |
| 2025-12-19 | 30.48 | $30.73 | 6800 |
| 2025-12-18 | 30.38 | $30.42 | 3323 |
| 2025-12-17 | 30.36 | $30.00 | 3400 |
| 2025-12-16 | 30.46 | $30.26 | 5721 |
| 2025-12-15 | 30.50 | $30.47 | 3500 |
| 2025-12-12 | 30.48 | $30.34 | 5918 |
| 2025-12-11 | 30.49 | $30.76 | 5800 |
| 2025-12-10 | 30.37 | $30.70 | 3216 |
| 2025-12-09 | 30.24 | $30.44 | 5300 |
| 2025-12-08 | 30.17 | $30.29 | 5200 |
| 2025-12-05 | 30.12 | $30.34 | 10800 |
| 2025-12-04 | 30.05 | $30.15 | 4807 |
| 2025-12-03 | 30.02 | $30.17 | 6100 |
| 2025-12-02 | 29.98 | $30.15 | 9300 |
| 2025-12-01 | 29.93 | $30.11 | 6600 |
| 2025-11-28 | 29.89 | $30.27 | 6300 |
| 2025-11-26 | 29.79 | $30.34 | 10003 |
| 2025-11-25 | 29.64 | $29.78 | 7709 |
| 2025-11-24 | 29.64 | $29.60 | 9146 |
| 2025-11-21 | 29.71 | $29.38 | 12239 |
| 2025-11-20 | 29.85 | $29.41 | 7100 |
| 2025-11-19 | 30.02 | $29.75 | 9048 |
| 2025-11-18 | 30.12 | $29.77 | 11224 |
| 2025-11-17 | 30.24 | $29.91 | 145706 |
| 2025-11-14 | 30.33 | $30.20 | 4600 |
| 2025-11-13 | 30.35 | $30.03 | 5319 |
| 2025-11-12 | 30.42 | $30.43 | 4033 |
| 2025-11-11 | 30.37 | $30.51 | 9800 |
| 2025-11-10 | 30.29 | $30.31 | 9300 |
| 2025-11-07 | 30.25 | $29.78 | 25800 |
| 2025-11-06 | 30.37 | $29.90 | 8714 |
| 2025-11-05 | 30.46 | $30.25 | 7100 |
| 2025-11-04 | 30.46 | $30.07 | 9400 |
| 2025-11-03 | 30.52 | $30.56 | 8200 |
| 2025-10-31 | 30.42 | $30.40 | 17400 |
| 2025-10-30 | 30.34 | $30.25 | 4922 |
| 2025-10-29 | 30.29 | $30.33 | 5800 |
| 2025-10-28 | 30.20 | $30.31 | 6296 |
| 2025-10-27 | 30.08 | $30.25 | 7800 |
| 2025-10-24 | 29.95 | $30.07 | 8900 |
| 2025-10-23 | 29.85 | $29.95 | 10545 |
| 2025-10-22 | 29.75 | $29.80 | 17000 |
| 2025-10-21 | 29.68 | $29.70 | 29800 |
| 2025-10-20 | 29.62 | $29.96 | 3100 |
| 2025-10-17 | 29.45 | $29.62 | 2800 |
| 2025-10-16 | 29.36 | $29.63 | 5502 |
| 2025-10-15 | 29.24 | $29.49 | 5106 |
| 2025-10-14 | 29.13 | $29.01 | 4736 |
| 2025-10-13 | 29.15 | $29.22 | 5446 |
| 2025-10-10 | 29.10 | $28.52 | 4407 |
| 2025-10-09 | 29.26 | $29.18 | 6943 |
| 2025-10-08 | 29.25 | $29.37 | 19205 |
| 2025-10-07 | 29.17 | $29.17 | 27842 |
| 2025-10-06 | 29.13 | $29.33 | 9711 |
| 2025-10-03 | 29.03 | $29.17 | 7917 |
| 2025-10-02 | 28.95 | $28.96 | 5400 |
| 2025-10-01 | 28.92 | $28.94 | 9234 |
| 2025-09-30 | 28.88 | $28.68 | 9618 |
| 2025-09-29 | 28.92 | $28.61 | 9400 |
| 2025-09-26 | 28.98 | $28.47 | 8100 |
| 2025-09-25 | 29.10 | $28.48 | 10700 |
| 2025-09-24 | 29.24 | $28.93 | 13828 |
| 2025-09-23 | 29.26 | $29.27 | 10805 |
| 2025-09-22 | 29.16 | $29.13 | 12800 |
| 2025-09-19 | 29.09 | $29.03 | 7430 |
| 2025-09-18 | 29.02 | $29.15 | 13745 |
| 2025-09-17 | 28.90 | $29.13 | 12900 |
| 2025-09-16 | 28.75 | $29.10 | 7800 |
| 2025-09-15 | 28.57 | $28.89 | 6800 |
| 2025-09-12 | 28.41 | $28.68 | 5400 |
| 2025-09-11 | 28.28 | $28.69 | 3911 |
| 2025-09-10 | 28.12 | $28.50 | 5800 |
| 2025-09-09 | 27.98 | $28.23 | 5232 |
| 2025-09-08 | 27.89 | $28.19 | 6142 |
| 2025-09-05 | 27.80 | $27.98 | 9018 |
| 2025-09-04 | 27.76 | $27.79 | 7400 |
| 2025-09-03 | 27.76 | $27.79 | 12214 |
| 2025-09-02 | 27.77 | $27.54 | 5624 |
| 2025-08-29 | 27.86 | $27.56 | 4000 |
| 2025-08-28 | 27.96 | $27.92 | 8000 |
| 2025-08-27 | 27.97 | $27.86 | 6140 |
| 2025-08-26 | 27.99 | $27.79 | 3000 |
| 2025-08-25 | 28.05 | $27.98 | 6300 |
| 2025-08-22 | 28.06 | $28.21 | 3400 |
| 2025-08-21 | 27.99 | $27.83 | 5705 |
| 2025-08-20 | 28.02 | $27.93 | 7144 |
| 2025-08-19 | 28.03 | $27.98 | 8410 |
| 2025-08-18 | 28.03 | $28.13 | 7337 |
| 2025-08-15 | 27.97 | $28.02 | 6600 |
| 2025-08-14 | 27.93 | $27.97 | 11243 |
| 2025-08-13 | 27.90 | $28.22 | 13900 |
| 2025-08-12 | 27.78 | $28.11 | 136600 |
| 2025-08-11 | 27.67 | $27.84 | 4425 |
| 2025-08-08 | 27.62 | $27.87 | 12605 |
| 2025-08-07 | 27.55 | $27.89 | 4400 |
| 2025-08-06 | 27.46 | $27.57 | 31100 |
| 2025-08-05 | 27.45 | $27.56 | 21800 |
| 2025-08-04 | 27.44 | $27.44 | 4645 |
| 2025-08-01 | 27.47 | $27.26 | 5020 |
| 2025-07-31 | 27.56 | $27.36 | 8737 |
| 2025-07-30 | 27.64 | $27.39 | 17500 |
| 2025-07-29 | 27.72 | $27.60 | 6500 |
| 2025-07-28 | 27.76 | $27.48 | 39800 |
| 2025-07-25 | 27.84 | $27.70 | 5249 |
| 2025-07-24 | 27.87 | $27.76 | 12906 |
| 2025-07-23 | 27.88 | $28.02 | 19722 |
| 2025-07-22 | 27.81 | $27.68 | 12400 |
| 2025-07-21 | 27.83 | $27.90 | 12200 |
| 2025-07-18 | 27.78 | $27.78 | 4800 |
| 2025-07-17 | 27.75 | $27.95 | 8900 |
| 2025-07-16 | 27.67 | $27.77 | 12900 |
| 2025-07-15 | 27.61 | $27.46 | 8500 |
| 2025-07-14 | 27.64 | $27.40 | 31841 |
| 2025-07-11 | 27.69 | $27.52 | 12128 |
| 2025-07-10 | 27.71 | $27.57 | 10317 |
| 2025-07-09 | 27.72 | $27.66 | 5200 |
| 2025-07-08 | 27.70 | $27.62 | 6302 |
| 2025-07-07 | 27.67 | $27.49 | 10048 |
| 2025-07-03 | 27.68 | $27.93 | 3129 |
| 2025-07-02 | 27.55 | $27.72 | 5803 |
| 2025-07-01 | 27.44 | $27.62 | 3538 |
| 2025-06-30 | 27.35 | $27.57 | 4500 |
| 2025-06-27 | 27.24 | $27.41 | 9800 |
| 2025-06-26 | 27.16 | $27.38 | 25200 |
| 2025-06-25 | 27.07 | $27.15 | 69600 |
| 2025-06-24 | 27.03 | $27.26 | 7647 |
| 2025-06-23 | 26.94 | $26.72 | 7904 |
| 2025-06-20 | 27.00 | $26.69 | 6000 |
| 2025-06-18 | 27.08 | $26.79 | 10100 |
| 2025-06-17 | 27.14 | $26.74 | 11938 |
| 2025-06-16 | 27.23 | $27.21 | 9033 |
| 2025-06-13 | 27.18 | $26.88 | 8600 |
| 2025-06-12 | 27.22 | $27.28 | 10400 |
| 2025-06-11 | 27.14 | $27.29 | 6900 |
| 2025-06-10 | 27.03 | $27.25 | 28531 |
| 2025-06-09 | 26.90 | $26.98 | 4927 |
| 2025-06-06 | 26.83 | $26.88 | 13600 |
| 2025-06-05 | 26.77 | $26.77 | 12700 |
| 2025-06-04 | 26.72 | $26.64 | 4313 |
| 2025-06-03 | 26.70 | $26.40 | 13642 |
| 2025-06-02 | 26.74 | $26.53 | 17300 |
| 2025-05-30 | 26.75 | $26.32 | 13900 |
| 2025-05-29 | 26.81 | $26.52 | 9523 |
| 2025-05-28 | 26.83 | $26.49 | 5800 |
| 2025-05-27 | 26.85 | $26.47 | 7000 |
| 2025-05-23 | 26.86 | $26.61 | 8500 |
| 2025-05-22 | 26.84 | $26.40 | 2700 |
| 2025-05-21 | 26.86 | $26.50 | 8100 |
| 2025-05-20 | 26.84 | $26.39 | 9621 |
| 2025-05-19 | 26.84 | $26.74 | 9900 |
| 2025-05-16 | 26.73 | $26.60 | 4232 |
| 2025-05-15 | 26.62 | $26.74 | 4745 |
| 2025-05-14 | 26.43 | $26.40 | 8600 |
| 2025-05-13 | 26.30 | $26.43 | 9033 |
| 2025-05-12 | 26.12 | $26.23 | 29821 |
| 2025-05-09 | 25.95 | $25.85 | 6800 |
| 2025-05-08 | 25.86 | $25.56 | 12700 |
| 2025-05-07 | 25.84 | $25.61 | 12326 |
| 2025-05-06 | 25.78 | $25.78 | 17200 |
| 2025-05-05 | 25.65 | $25.98 | 17724 |
| 2025-05-02 | 25.42 | $25.74 | 9300 |
| 2025-05-01 | 25.20 | $25.35 | 8700 |
| 2025-04-30 | 25.05 | $25.09 | 13008 |
| 2025-04-29 | 24.95 | $25.29 | 3831 |
| 2025-04-28 | 24.76 | $24.90 | 34201 |
| 2025-04-25 | 24.65 | $24.93 | 5700 |
| 2025-04-24 | 24.50 | $24.97 | 13845 |
| 2025-04-23 | 24.30 | $24.64 | 29100 |
| 2025-04-22 | 24.16 | $24.62 | 12600 |
| 2025-04-21 | 23.99 | $24.38 | 5319 |
| 2025-04-17 | 23.87 | $24.36 | 5714 |
| 2025-04-16 | 23.73 | $24.19 | 11809 |
| 2025-04-15 | 23.61 | $24.20 | 15200 |
| 2025-04-14 | 23.47 | $24.18 | 21000 |
| 2025-04-11 | 23.31 | $23.90 | 14700 |
| 2025-04-10 | 23.20 | $23.40 | 20209 |
| 2025-04-09 | 23.25 | $23.87 | 14400 |
| 2025-04-08 | 23.16 | $22.28 | 52912 |
| 2025-04-07 | 23.56 | $22.32 | 23700 |
| 2025-04-04 | 24.04 | $22.80 | 8207 |
| 2025-04-03 | 24.48 | $24.19 | 9400 |
| 2025-04-02 | 24.58 | $24.53 | 7409 |
| 2025-04-01 | 24.59 | $24.41 | 41000 |
| 2025-03-31 | 24.64 | $24.31 | 8946 |
| 2025-03-28 | 24.74 | $24.41 | 8513 |
| 2025-03-27 | 24.82 | $24.77 | 14907 |
| 2025-03-26 | 24.81 | $24.67 | 14929 |
| 2025-03-25 | 24.82 | $25.02 | 14500 |
| 2025-03-24 | 24.72 | $24.95 | 13200 |
| 2025-03-21 | 24.63 | $24.81 | 16135 |
| 2025-03-20 | 24.55 | $24.84 | 7420 |
| 2025-03-19 | 24.45 | $24.84 | 3700 |
| 2025-03-18 | 24.34 | $24.66 | 6900 |
| 2025-03-17 | 24.25 | $24.77 | 15540 |
| 2025-03-14 | 24.11 | $24.45 | 6313 |
| 2025-03-13 | 24.05 | $24.10 | 30700 |
| 2025-03-12 | 24.09 | $24.20 | 9301 |
| 2025-03-11 | 24.11 | $24.09 | 13528 |
| 2025-03-10 | 24.18 | $23.96 | 6931 |
| 2025-03-07 | 24.30 | $24.49 | 42041 |
| 2025-03-06 | 24.29 | $24.43 | 5737 |
| 2025-03-05 | 24.30 | $24.64 | 12249 |
| 2025-03-04 | 24.24 | $24.05 | 26000 |
| 2025-03-03 | 24.37 | $23.88 | 12630 |
| 2025-02-28 | 24.58 | $24.00 | 16600 |
| 2025-02-27 | 24.81 | $24.33 | 5031 |
| 2025-02-26 | 24.98 | $24.84 | 8923 |
| 2025-02-25 | 25.03 | $24.77 | 15500 |
| 2025-02-24 | 25.11 | $24.94 | 22919 |
| 2025-02-21 | 25.16 | $24.97 | 15700 |
| 2025-02-20 | 25.21 | $25.32 | 28443 |
| 2025-02-19 | 25.15 | $25.13 | 9100 |
| 2025-02-18 | 25.14 | $25.18 | 9800 |
| 2025-02-14 | 25.12 | $25.04 | 77800 |
| 2025-02-13 | 25.13 | $25.23 | 275540 |
| 2025-02-12 | 25.09 | $25.06 | 38122 |
| 2025-02-11 | 25.09 | $25.19 | 33100 |
| 2025-02-10 | 25.05 | $25.09 | 11143 |
| 2025-02-07 | 25.03 | $24.98 | 14200 |
| 2025-02-06 | 25.04 | $25.11 | 20900 |
| 2025-02-05 | 25.02 | $25.18 | 27015 |
| 2025-02-04 | 24.97 | $25.15 | 17500 |
| 2025-02-03 | 24.92 | $24.82 | 38400 |
| 2025-01-31 | 24.97 | $24.93 | 31127 |
| 2025-01-30 | 24.99 | $25.20 | 15615 |
| 2025-01-29 | 24.93 | $24.91 | 11803 |
| 2025-01-28 | 24.95 | $24.86 | 10221 |
| 2025-01-27 | 25.00 | $24.68 | 9812 |
| 2025-01-24 | 25.12 | $25.31 | 22639 |
| 2025-01-23 | 25.06 | $25.34 | 169315 |
| 2025-01-22 | 24.98 | $25.27 | 56100 |
| 2025-01-21 | 24.91 | $25.24 | 11348 |
| 2025-01-17 | 24.84 | $25.10 | 7400 |
| 2025-01-16 | 24.80 | $24.98 | 7046 |
| 2025-01-15 | 24.80 | $25.02 | 18835 |
| 2025-01-14 | 24.78 | $24.70 | 17000 |
| 2025-01-13 | 24.87 | $24.42 | 38021 |
| 2025-01-10 | 25.07 | $24.72 | 29032 |
| 2025-01-08 | 25.23 | $25.23 | 39300 |
| 2025-01-07 | 25.25 | $25.48 | 6900 |
| 2025-01-06 | 25.21 | $25.46 | 5200 |
| 2025-01-03 | 25.17 | $25.27 | 14200 |
| 2025-01-02 | 25.18 | $25.24 | 9341 |
| 2024-12-31 | 25.21 | $25.02 | 48100 |
| 2024-12-30 | 25.32 | $25.18 | 8300 |
| 2024-12-27 | 25.41 | $25.28 | 7528 |
| 2024-12-26 | 25.49 | $25.37 | 10038 |
| 2024-12-24 | 25.56 | $25.52 | 5100 |
| 2024-12-23 | 25.59 | $25.53 | 16531 |
| 2024-12-20 | 25.64 | $25.33 | 43307 |
| 2024-12-19 | 25.76 | $25.41 | 6600 |
| 2024-12-18 | 25.88 | $25.24 | 23800 |
| 2024-12-17 | 26.09 | $25.74 | 5900 |
| 2024-12-16 | 26.18 | $26.02 | 6300 |
| 2024-12-13 | 26.20 | $26.19 | 19300 |
| 2024-12-12 | 26.17 | $26.05 | 8300 |
| 2024-12-11 | 26.17 | $26.26 | 8516 |
| 2024-12-10 | 26.11 | $26.15 | 9500 |
| 2024-12-09 | 26.07 | $26.17 | 5100 |
| 2024-12-06 | 26.01 | $26.20 | 16800 |
| 2024-12-05 | 25.94 | $26.42 | 150400 |
| 2024-12-04 | 25.77 | $26.13 | 14500 |
| 2024-12-03 | 25.67 | $25.95 | 11933 |
| 2024-12-02 | 25.60 | $25.83 | 13424 |
| 2024-11-29 | 25.55 | $25.73 | 7000 |
| 2024-11-27 | 25.53 | $25.67 | 8035 |
| 2024-11-26 | 25.54 | $25.80 | 7000 |
| 2024-11-25 | 25.50 | $25.99 | 30300 |
| 2024-11-22 | 25.40 | $25.84 | 14300 |
| 2024-11-21 | 25.34 | $25.58 | 13600 |
| 2024-11-20 | 25.35 | $25.54 | 19800 |
| 2024-11-19 | 25.38 | $25.76 | 12500 |
| 2024-11-18 | 25.36 | $25.48 | 10200 |
| 2024-11-15 | 25.43 | $25.29 | 15549 |
| 2024-11-14 | 25.58 | $25.39 | 9100 |
| 2024-11-13 | 25.74 | $25.37 | 25500 |
| 2024-11-12 | 25.95 | $25.64 | 33100 |
| 2024-11-11 | 26.13 | $26.02 | 10522 |
| 2024-11-08 | 26.23 | $26.34 | 7400 |
| 2024-11-07 | 26.26 | $26.57 | 2346 |
| 2024-11-06 | 26.22 | $26.48 | 2502 |
| 2024-11-05 | 26.21 | $26.60 | 10900 |
| 2024-11-04 | 26.17 | $26.19 | 10800 |
| 2024-11-01 | 26.25 | $26.11 | 7300 |
| 2024-10-31 | 26.38 | $26.28 | 114130 |
| 2024-10-30 | 26.49 | $26.34 | 5736 |
| 2024-10-29 | 26.61 | $26.52 | 12900 |
| 2024-10-28 | 26.71 | $26.66 | 7300 |
| 2024-10-25 | 26.78 | $26.59 | 104647 |
| 2024-10-24 | 26.90 | $26.75 | 76800 |
| 2024-10-23 | 26.99 | $26.72 | 7100 |
| 2024-10-22 | 27.12 | $26.98 | 11339 |
| 2024-10-21 | 27.20 | $27.18 | 7208 |
| 2024-10-18 | 27.23 | $27.37 | 13900 |
| 2024-10-17 | 27.21 | $27.22 | 7326 |
| 2024-10-16 | 27.23 | $27.31 | 6100 |
| 2024-10-15 | 27.23 | $27.22 | 3800 |
| 2024-10-14 | 27.26 | $27.43 | 6400 |
| 2024-10-11 | 27.23 | $27.48 | 4624 |
| 2024-10-10 | 27.18 | $27.18 | 14031 |
| 2024-10-09 | 27.22 | $27.28 | 4800 |
| 2024-10-08 | 27.23 | $27.15 | 8423 |
| 2024-10-07 | 27.29 | $26.76 | 11035 |
| 2024-10-04 | 27.49 | $27.03 | 7800 |
| 2024-10-03 | 27.65 | $27.14 | 16322 |
| 2024-10-02 | 27.80 | $27.20 | 50200 |
| 2024-10-01 | 27.97 | $27.43 | 162242 |
| 2024-09-30 | 28.09 | $27.75 | 13200 |
| 2024-09-27 | 28.14 | $28.16 | 16443 |
| 2024-09-26 | 28.06 | $28.27 | 10400 |
| 2024-09-25 | 27.92 | $27.97 | 14349 |
| 2024-09-24 | 27.84 | $28.22 | 7500 |
| 2024-09-23 | 27.67 | $27.93 | 6821 |
| 2024-09-20 | 27.54 | $27.77 | 8800 |
| 2024-09-19 | 27.43 | $27.73 | 7640 |
| 2024-09-18 | 27.31 | $27.28 | 8146 |
| 2024-09-17 | 27.30 | $27.37 | 10601 |
| 2024-09-16 | 27.27 | $27.46 | 8100 |
| 2024-09-13 | 27.19 | $27.30 | 108515 |
| 2024-09-12 | 27.14 | $27.17 | 5500 |
| 2024-09-11 | 27.13 | $26.89 | 12100 |
| 2024-09-10 | 27.20 | $26.86 | 6812 |
| 2024-09-09 | 27.29 | $26.88 | 9000 |
| 2024-09-06 | 27.40 | $26.71 | 9738 |
| 2024-09-05 | 27.57 | $27.87 | 17007 |
| 2024-09-04 | 27.42 | $27.16 | 3900 |
| 2024-09-03 | 27.45 | $26.91 | 3700 |
| 2024-08-30 | 27.56 | $27.46 | 4532 |
| 2024-08-29 | 27.52 | $27.40 | 4926 |
| 2024-08-28 | 27.48 | $27.44 | 9340 |
| 2024-08-27 | 27.41 | $27.40 | 9926 |
| 2024-08-26 | 27.34 | $27.36 | 11500 |
| 2024-08-23 | 27.26 | $27.50 | 7341 |
| 2024-08-22 | 27.11 | $26.99 | 6600 |
| 2024-08-21 | 27.08 | $27.40 | 11146 |
| 2024-08-20 | 26.92 | $27.32 | 10314 |
| 2024-08-19 | 26.74 | $27.48 | 5100 |
| 2024-08-16 | 26.48 | $27.15 | 10500 |
| 2024-08-15 | 26.25 | $26.79 | 8500 |
| 2024-08-14 | 26.10 | $26.50 | 9600 |
| 2024-08-13 | 26.00 | $26.60 | 8900 |
| 2024-08-12 | 25.85 | $26.19 | 35319 |
| 2024-08-09 | 25.81 | $26.24 | 15000 |
| 2024-08-08 | 25.74 | $26.07 | 10115 |
| 2024-08-07 | 25.72 | $25.66 | 10122 |
| 2024-08-06 | 25.83 | $25.41 | 14200 |
| 2024-08-05 | 26.04 | $25.18 | 14000 |
| 2024-08-02 | 26.38 | $26.10 | 13900 |
| 2024-08-01 | 26.51 | $26.47 | 14401 |
| 2024-07-31 | 26.54 | $26.94 | 33229 |
| 2024-07-30 | 26.44 | $26.27 | 8300 |
| 2024-07-29 | 26.52 | $26.36 | 8237 |
| 2024-07-26 | 26.60 | $26.52 | 12843 |
| 2024-07-25 | 26.64 | $26.28 | 11000 |
| 2024-07-24 | 26.77 | $26.27 | 10919 |
| 2024-07-23 | 26.92 | $26.40 | 14900 |
| 2024-07-22 | 27.07 | $26.81 | 16800 |
| 2024-07-19 | 27.12 | $26.46 | 5744 |
| 2024-07-18 | 27.29 | $26.76 | 7800 |
| 2024-07-17 | 27.39 | $27.09 | 8800 |
| 2024-07-16 | 27.40 | $27.46 | 6817 |
| 2024-07-15 | 27.29 | $27.29 | 5600 |
| 2024-07-12 | 27.20 | $27.31 | 8600 |
| 2024-07-11 | 27.09 | $27.16 | 11700 |
| 2024-07-10 | 26.99 | $27.14 | 11116 |
| 2024-07-09 | 26.86 | $27.06 | 14901 |
| 2024-07-08 | 26.73 | $27.00 | 14809 |
| 2024-07-05 | 26.59 | $26.98 | 12018 |
| 2024-07-03 | 26.42 | $26.69 | 4500 |
| 2024-07-02 | 26.30 | $26.20 | 11500 |
| 2024-07-01 | 26.31 | $26.26 | 12433 |
| 2024-06-28 | 26.30 | $26.39 | 14026 |
| 2024-06-27 | 26.24 | $26.32 | 19700 |
| 2024-06-26 | 26.19 | $25.98 | 29300 |
| 2024-06-25 | 26.23 | $26.19 | 13924 |
| 2024-06-24 | 26.22 | $26.31 | 11400 |
| 2024-06-21 | 26.16 | $26.08 | 109700 |
| 2024-06-20 | 26.16 | $26.24 | 13500 |
| 2024-06-18 | 26.10 | $26.49 | 18100 |
| 2024-06-17 | 25.96 | $26.24 | 10304 |
| 2024-06-14 | 25.85 | $26.07 | 8735 |
| 2024-06-13 | 25.79 | $25.95 | 13521 |
| 2024-06-12 | 25.74 | $26.02 | 20900 |
| 2024-06-11 | 25.66 | $25.65 | 9700 |
| 2024-06-10 | 25.68 | $25.75 | 9720 |
| 2024-06-07 | 25.68 | $25.66 | 13827 |
| 2024-06-06 | 25.70 | $25.83 | 16533 |
| 2024-06-05 | 25.68 | $25.71 | 8300 |
| 2024-06-04 | 25.69 | $25.14 | 15200 |
| 2024-06-03 | 25.88 | $25.87 | 6500 |
| 2024-05-31 | 25.88 | $25.41 | 12000 |
| 2024-05-30 | 26.03 | $25.56 | 20200 |
| 2024-05-29 | 26.16 | $25.58 | 6443 |
| 2024-05-28 | 26.31 | $26.08 | 14210 |
| 2024-05-24 | 26.34 | $26.20 | 17800 |
| 2024-05-23 | 26.32 | $26.11 | 10600 |
| 2024-05-22 | 26.33 | $26.28 | 19500 |
| 2024-05-21 | 26.27 | $26.31 | 16800 |
| 2024-05-20 | 26.20 | $26.31 | 13100 |
| 2024-05-17 | 26.10 | $26.22 | 10800 |
| 2024-05-16 | 26.00 | $26.06 | 15339 |
| 2024-05-15 | 25.93 | $26.24 | 6300 |
| 2024-05-14 | 25.78 | $25.81 | 14621 |
| 2024-05-13 | 25.73 | $25.75 | 19825 |
| 2024-05-10 | 25.69 | $25.71 | 13818 |
| 2024-05-09 | 25.65 | $25.61 | 7646 |
| 2024-05-08 | 25.64 | $25.80 | 18706 |
| 2024-05-07 | 25.55 | $25.70 | 10200 |
| 2024-05-06 | 25.48 | $25.75 | 15800 |
| 2024-05-03 | 25.38 | $25.74 | 7342 |
| 2024-05-02 | 25.26 | $25.61 | 8737 |
| 2024-05-01 | 25.15 | $25.33 | 9203 |
| 2024-04-30 | 25.10 | $25.32 | 13100 |
| 2024-04-29 | 25.05 | $25.56 | 9623 |
| 2024-04-26 | 24.92 | $25.20 | 50417 |
| 2024-04-25 | 24.87 | $25.13 | 6100 |
| 2024-04-24 | 24.84 | $25.05 | 7925 |
| 2024-04-23 | 24.83 | $25.04 | 7538 |
| 2024-04-22 | 24.82 | $24.94 | 21500 |
| 2024-04-19 | 24.85 | $24.62 | 11200 |
| 2024-04-18 | 25.00 | $24.70 | 6800 |
| 2024-04-17 | 25.15 | $24.71 | 8347 |
| 2024-04-16 | 25.33 | $24.83 | 4200 |
| 2024-04-15 | 25.51 | $25.06 | 5732 |
| 2024-04-12 | 25.67 | $25.26 | 10200 |
| 2024-04-11 | 25.79 | $25.83 | 16436 |
| 2024-04-10 | 25.76 | $25.61 | 7600 |
| 2024-04-09 | 25.78 | $25.95 | 10202 |
| 2024-04-08 | 25.71 | $25.92 | 5200 |
| 2024-04-05 | 25.62 | $25.82 | 11700 |
| 2024-04-04 | 25.55 | $25.56 | 6300 |
| 2024-04-03 | 25.54 | $25.59 | 16900 |
| 2024-04-02 | 25.52 | $25.63 | 10100 |
| 2024-04-01 | 25.48 | $25.51 | 8800 |
| 2024-03-28 | 25.47 | $25.70 | 21300 |
| 2024-03-27 | 25.40 | $25.37 | 5100 |
| 2024-03-26 | 25.41 | $25.45 | 20000 |
| 2024-03-25 | 25.40 | $25.33 | 57242 |
| 2024-03-22 | 25.43 | $25.42 | 25205 |
| 2024-03-21 | 25.43 | $25.62 | 9500 |
| 2024-03-20 | 25.37 | $25.48 | 12303 |
| 2024-03-19 | 25.34 | $25.00 | 5800 |
| 2024-03-18 | 25.46 | $25.27 | 12110 |
| 2024-03-15 | 25.51 | $25.18 | 7942 |
| 2024-03-14 | 25.60 | $25.51 | 7500 |
| 2024-03-13 | 25.60 | $25.37 | 5900 |
| 2024-03-12 | 25.65 | $25.52 | 11948 |
| 2024-03-11 | 25.65 | $25.52 | 4400 |
| 2024-03-08 | 25.65 | $25.72 | 7542 |
| 2024-03-07 | 25.59 | $25.77 | 5000 |
| 2024-03-06 | 25.49 | $25.57 | 10700 |
| 2024-03-05 | 25.42 | $25.29 | 15100 |
| 2024-03-04 | 25.43 | $25.42 | 5715 |
| 2024-03-01 | 25.40 | $25.48 | 12915 |
| 2024-02-29 | 25.33 | $25.13 | 18733 |
| 2024-02-28 | 25.36 | $25.08 | 10100 |
| 2024-02-27 | 25.41 | $25.24 | 14800 |
| 2024-02-26 | 25.41 | $25.18 | 9500 |
| 2024-02-23 | 25.42 | $25.36 | 5903 |
| 2024-02-22 | 25.38 | $25.42 | 26800 |
| 2024-02-21 | 25.30 | $25.13 | 8105 |
| 2024-02-20 | 25.30 | $25.41 | 9800 |
| 2024-02-16 | 25.19 | $25.29 | 18901 |
| 2024-02-15 | 25.10 | $25.12 | 6126 |
| 2024-02-14 | 25.04 | $25.13 | 4706 |
| 2024-02-13 | 24.96 | $24.72 | 10338 |
| 2024-02-12 | 24.98 | $25.05 | 8100 |
| 2024-02-09 | 24.90 | $25.07 | 6536 |
| 2024-02-08 | 24.79 | $24.99 | 19300 |
| 2024-02-07 | 24.68 | $25.05 | 8912 |
| 2024-02-06 | 24.52 | $24.82 | 16107 |
| 2024-02-05 | 24.40 | $24.57 | 28200 |
| 2024-02-02 | 24.33 | $24.60 | 9908 |
| 2024-02-01 | 24.23 | $24.55 | 5211 |
| 2024-01-31 | 24.13 | $24.17 | 25400 |
| 2024-01-30 | 24.12 | $24.24 | 4916 |
| 2024-01-29 | 24.09 | $24.36 | 4524 |
| 2024-01-26 | 24.01 | $24.23 | 18912 |
| 2024-01-25 | 23.96 | $24.00 | 19546 |
| 2024-01-24 | 23.98 | $24.16 | 16900 |
| 2024-01-23 | 23.94 | $23.89 | 16610 |
| 2024-01-22 | 23.99 | $24.04 | 6625 |
| 2024-01-19 | 23.99 | $24.13 | 6600 |
| 2024-01-18 | 23.97 | $23.68 | 6300 |
| 2024-01-17 | 24.09 | $23.74 | 14500 |
| 2024-01-16 | 24.21 | $23.92 | 10908 |
| 2024-01-12 | 24.31 | $24.37 | 190523 |
| 2024-01-11 | 24.28 | $24.15 | 13529 |
| 2024-01-10 | 24.30 | $24.21 | 15900 |
| 2024-01-09 | 24.32 | $24.04 | 5423 |
| 2024-01-08 | 24.39 | $24.34 | 17300 |
| 2024-01-05 | 24.38 | $24.16 | 10700 |
| 2024-01-04 | 24.41 | $24.15 | 16409 |
| 2024-01-03 | 24.46 | $23.97 | 15500 |
| 2024-01-02 | 24.56 | $24.29 | 7323 |
| 2023-12-29 | 24.58 | $24.58 | 8700 |
| 2023-12-28 | 24.51 | $24.53 | 16100 |
| 2023-12-27 | 24.43 | $24.36 | 15206 |
| 2023-12-26 | 24.39 | $24.42 | 20600 |
| 2023-12-22 | 24.30 | $24.21 | 24500 |
| 2023-12-21 | 24.26 | $24.30 | 10600 |
| 2023-12-20 | 24.18 | $23.80 | 7100 |
| 2023-12-19 | 24.23 | $24.19 | 19639 |
| 2023-12-18 | 24.16 | $24.20 | 9300 |
| 2023-12-15 | 24.06 | $24.02 | 9600 |
| 2023-12-14 | 24.00 | $24.30 | 11100 |
| 2023-12-13 | 23.83 | $23.82 | 8804 |
| 2023-12-12 | 23.76 | $23.62 | 6800 |
| 2023-12-11 | 23.74 | $23.61 | 4526 |
| 2023-12-08 | 23.71 | $23.58 | 5749 |
| 2023-12-07 | 23.68 | $23.51 | 5104 |
| 2023-12-06 | 23.66 | $23.45 | 2630 |
| 2023-12-05 | 23.65 | $23.56 | 10915 |
| 2023-12-04 | 23.59 | $23.43 | 16538 |
| 2023-12-01 | 23.56 | $23.62 | 12300 |
| 2023-11-30 | 23.45 | $23.35 | 10000 |
| 2023-11-29 | 23.40 | $23.31 | 5932 |
| 2023-11-28 | 23.34 | $23.32 | 29920 |
| 2023-11-27 | 23.26 | $22.99 | 6600 |
| 2023-11-24 | 23.26 | $23.02 | 15724 |
| 2023-11-22 | 23.24 | $23.09 | 10300 |
| 2023-11-21 | 23.19 | $23.08 | 36100 |
| 2023-11-20 | 23.13 | $23.26 | 4700 |
| 2023-11-17 | 22.99 | $23.02 | 6000 |
| 2023-11-16 | 22.90 | $23.05 | 8445 |
| 2023-11-15 | 22.76 | $22.95 | 8435 |
| 2023-11-14 | 22.63 | $22.94 | 36700 |
| 2023-11-13 | 22.46 | $22.38 | 3904 |
| 2023-11-10 | 22.43 | $22.52 | 5500 |
| 2023-11-09 | 22.34 | $22.42 | 4519 |
| 2023-11-08 | 22.27 | $22.48 | 7800 |
| 2023-11-07 | 22.16 | $22.60 | 10304 |
| 2023-11-06 | 21.98 | $22.60 | 11232 |
| 2023-11-03 | 21.77 | $22.56 | 44123 |
| 2023-11-02 | 21.52 | $22.05 | 285418 |
| 2023-11-01 | 21.39 | $21.69 | 10121 |
| 2023-10-31 | 21.34 | $21.44 | 18246 |
| 2023-10-30 | 21.37 | $21.46 | 8334 |
| 2023-10-27 | 21.40 | $21.27 | 14003 |
| 2023-10-26 | 21.50 | $21.34 | 48239 |
| 2023-10-25 | 21.61 | $21.44 | 4400 |
| 2023-10-24 | 21.72 | $21.71 | 7600 |
| 2023-10-23 | 21.76 | $21.54 | 19320 |
| 2023-10-20 | 21.87 | $21.63 | 26247 |
| 2023-10-19 | 21.99 | $21.90 | 21500 |
| 2023-10-18 | 22.04 | $22.01 | 8600 |
| 2023-10-17 | 22.07 | $22.20 | 19300 |
| 2023-10-16 | 22.05 | $22.23 | 7700 |
| 2023-10-13 | 22.02 | $22.12 | 9800 |
| 2023-10-12 | 22.02 | $22.09 | 9000 |
| 2023-10-11 | 22.04 | $22.29 | 8900 |
| 2023-10-10 | 21.99 | $22.35 | 11245 |
| 2023-10-09 | 21.92 | $21.94 | 4900 |
| 2023-10-06 | 21.97 | $22.22 | 4711 |
| 2023-10-05 | 21.95 | $21.89 | 19944 |
| 2023-10-04 | 22.03 | $21.92 | 7800 |
| 2023-10-03 | 22.12 | $21.97 | 14700 |
| 2023-10-02 | 22.22 | $22.10 | 7544 |
| 2023-09-29 | 22.31 | $22.31 | 18100 |
| 2023-09-28 | 22.35 | $22.24 | 7600 |
| 2023-09-27 | 22.42 | $22.22 | 18303 |
| 2023-09-26 | 22.52 | $22.14 | 12700 |
| 2023-09-25 | 22.67 | $22.58 | 17900 |
| 2023-09-22 | 22.71 | $22.57 | 15300 |
| 2023-09-21 | 22.77 | $22.51 | 32945 |
| 2023-09-20 | 22.85 | $22.82 | 6024 |
| 2023-09-19 | 22.86 | $22.84 | 19127 |
| 2023-09-18 | 22.87 | $22.87 | 15500 |
| 2023-09-15 | 22.86 | $22.95 | 26533 |
| 2023-09-14 | 22.83 | $22.97 | 17700 |
| 2023-09-13 | 22.79 | $22.85 | 8707 |
| 2023-09-12 | 22.78 | $22.87 | 2900 |
| 2023-09-11 | 22.76 | $22.89 | 12200 |
| 2023-09-08 | 22.73 | $22.76 | 26500 |
| 2023-09-07 | 22.73 | $22.60 | 110400 |
| 2023-09-06 | 22.79 | $22.69 | 10900 |
| 2023-09-05 | 22.83 | $22.95 | 12103 |
| 2023-09-01 | 22.80 | $22.82 | 59646 |
| 2023-08-31 | 22.80 | $22.69 | 8638 |
| 2023-08-30 | 22.85 | $23.19 | 5916 |
| 2023-08-29 | 22.76 | $23.12 | 14528 |
| 2023-08-28 | 22.66 | $23.04 | 15000 |
| 2023-08-25 | 22.57 | $22.93 | 8900 |
| 2023-08-24 | 22.50 | $22.72 | 11029 |
| 2023-08-23 | 22.49 | $22.84 | 4248 |
| 2023-08-22 | 22.44 | $22.67 | 13036 |
| 2023-08-21 | 22.43 | $22.51 | 8049 |
| 2023-08-18 | 22.48 | $22.53 | 17200 |
| 2023-08-17 | 22.54 | $22.44 | 30300 |
| 2023-08-16 | 22.65 | $22.56 | 15400 |
| 2023-08-15 | 22.74 | $22.48 | 15504 |
| 2023-08-14 | 22.89 | $22.81 | 5200 |
| 2023-08-11 | 22.96 | $22.82 | 9500 |
| 2023-08-10 | 23.05 | $22.98 | 10600 |
| 2023-08-09 | 23.11 | $22.88 | 43949 |
| 2023-08-08 | 23.22 | $22.90 | 12343 |
| 2023-08-07 | 23.35 | $23.22 | 5546 |
| 2023-08-04 | 23.40 | $23.14 | 7500 |
| 2023-08-03 | 23.49 | $22.92 | 9422 |
| 2023-08-02 | 23.66 | $23.04 | 8847 |
| 2023-08-01 | 23.84 | $23.64 | 8500 |
| 2023-07-31 | 23.86 | $23.79 | 9629 |
| 2023-07-28 | 23.83 | $23.84 | 8600 |
| 2023-07-27 | 23.77 | $23.66 | 9200 |
| 2023-07-26 | 23.75 | $23.75 | 8739 |
| 2023-07-25 | 23.70 | $23.69 | 6500 |
| 2023-07-24 | 23.65 | $23.60 | 10618 |
| 2023-07-21 | 23.62 | $23.49 | 6723 |
| 2023-07-20 | 23.61 | $23.46 | 14600 |
| 2023-07-19 | 23.60 | $23.71 | 30900 |
| 2023-07-18 | 23.51 | $23.67 | 9400 |
| 2023-07-17 | 23.40 | $23.65 | 9748 |
| 2023-07-14 | 23.27 | $23.59 | 101700 |
| 2023-07-13 | 23.13 | $23.57 | 18200 |
| 2023-07-12 | 22.97 | $23.40 | 8444 |
| 2023-07-11 | 22.82 | $22.98 | 11217 |
| 2023-07-10 | 22.77 | $22.71 | 18901 |
| 2023-07-07 | 22.80 | $22.75 | 16833 |
| 2023-07-06 | 22.82 | $22.61 | 13800 |
| 2023-07-05 | 22.89 | $22.91 | 11941 |
| 2023-07-03 | 22.87 | $22.98 | 14600 |
| 2023-06-30 | 22.84 | $22.78 | 16600 |
| 2023-06-29 | 22.85 | $22.61 | 11823 |
| 2023-06-28 | 22.92 | $22.59 | 10700 |
| 2023-06-27 | 23.01 | $22.78 | 11845 |
| 2023-06-26 | 23.06 | $22.64 | 16900 |
| 2023-06-23 | 23.16 | $22.62 | 15000 |
| 2023-06-22 | 23.29 | $22.87 | 6328 |
| 2023-06-21 | 23.36 | $23.15 | 38808 |
| 2023-06-20 | 23.35 | $23.02 | 24215 |
| 2023-06-16 | 23.37 | $23.28 | 13224 |
| 2023-06-15 | 23.31 | $23.47 | 19800 |
| 2023-06-14 | 23.17 | $23.36 | 4825 |
| 2023-06-13 | 23.03 | $23.19 | 14100 |
| 2023-06-12 | 22.91 | $23.01 | 6100 |
| 2023-06-09 | 22.81 | $23.12 | 12905 |
| 2023-06-08 | 22.65 | $22.81 | 23500 |
| 2023-06-07 | 22.56 | $22.73 | 10500 |
| 2023-06-06 | 22.46 | $22.80 | 6500 |
| 2023-06-05 | 22.32 | $22.63 | 10249 |
| 2023-06-02 | 22.20 | $22.50 | 21400 |
| 2023-06-01 | 22.10 | $22.26 | 6501 |
| 2023-05-31 | 22.06 | $22.03 | 12136 |
| 2023-05-30 | 22.07 | $22.20 | 12900 |
| 2023-05-26 | 22.04 | $22.30 | 11223 |
| 2023-05-25 | 21.96 | $22.00 | 11300 |
| 2023-05-24 | 21.97 | $22.01 | 7139 |
| 2023-05-23 | 21.98 | $21.91 | 7025 |
| 2023-05-22 | 22.02 | $22.11 | 3000 |
| 2023-05-19 | 22.02 | $22.00 | 13505 |
| 2023-05-18 | 22.04 | $21.99 | 7000 |
| 2023-05-17 | 22.08 | $22.12 | 21120 |
| 2023-05-16 | 22.08 | $22.08 | 9800 |
| 2023-05-15 | 22.10 | $22.24 | 10100 |
| 2023-05-12 | 22.07 | $21.81 | 9300 |
| 2023-05-11 | 22.18 | $22.13 | 6403 |
| 2023-05-10 | 22.20 | $22.29 | 7700 |
| 2023-05-09 | 22.19 | $22.27 | 12802 |
| 2023-05-08 | 22.18 | $22.40 | 57337 |
| 2023-05-05 | 22.12 | $22.30 | 18400 |
| 2023-05-04 | 22.09 | $22.19 | 54823 |
| 2023-05-03 | 22.08 | $22.06 | 7200 |
| 2023-05-02 | 22.12 | $22.00 | 26719 |
| 2023-05-01 | 22.19 | $22.16 | 24515 |
| 2023-04-28 | 22.22 | $22.25 | 67500 |
| 2023-04-27 | 22.23 | $22.18 | 9737 |
| 2023-04-26 | 22.27 | $21.98 | 27600 |
| 2023-04-25 | 22.38 | $21.78 | 43200 |
| 2023-04-24 | 22.58 | $22.17 | 3700 |
| 2023-04-21 | 22.70 | $22.36 | 29216 |
| 2023-04-20 | 22.78 | $22.51 | 9700 |
| 2023-04-19 | 22.83 | $22.49 | 23240 |
| 2023-04-18 | 22.89 | $22.87 | 18536 |
| 2023-04-17 | 22.84 | $22.76 | 8100 |
| 2023-04-14 | 22.82 | $22.77 | 16441 |
| 2023-04-13 | 22.78 | $22.97 | 13200 |
| 2023-04-12 | 22.67 | $22.60 | 13800 |
| 2023-04-11 | 22.64 | $22.73 | 14700 |
| 2023-04-10 | 22.57 | $22.52 | 12145 |
| 2023-04-06 | 22.54 | $22.61 | 6033 |
| 2023-04-05 | 22.48 | $22.44 | 5600 |
| 2023-04-04 | 22.46 | $22.65 | 5602 |
| 2023-04-03 | 22.36 | $22.61 | 54400 |
| 2023-03-31 | 22.25 | $22.62 | 101800 |
| 2023-03-30 | 22.12 | $22.48 | 9500 |
| 2023-03-29 | 22.00 | $22.24 | 14200 |
| 2023-03-28 | 21.93 | $22.15 | 4822 |
| 2023-03-27 | 21.88 | $22.05 | 12700 |
| 2023-03-24 | 21.85 | $22.24 | 14600 |
| 2023-03-23 | 21.76 | $22.15 | 18300 |
| 2023-03-22 | 21.67 | $22.06 | 11600 |
| 2023-03-21 | 21.60 | $21.99 | 11900 |
| 2023-03-20 | 21.55 | $21.59 | 20619 |
| 2023-03-17 | 21.61 | $21.71 | 8726 |
| 2023-03-16 | 21.66 | $21.81 | 10841 |
| 2023-03-15 | 21.69 | $21.54 | 13547 |
| 2023-03-14 | 21.81 | $21.75 | 4914 |
| 2023-03-13 | 21.90 | $21.96 | 6600 |
| 2023-03-10 | 21.95 | $21.73 | 7100 |
| 2023-03-09 | 22.09 | $22.03 | 63023 |
| 2023-03-08 | 22.17 | $22.32 | 7241 |
| 2023-03-07 | 22.18 | $22.05 | 11600 |
| 2023-03-06 | 22.27 | $22.65 | 7736 |
| 2023-03-03 | 22.20 | $22.59 | 14800 |
| 2023-03-02 | 22.14 | $22.52 | 5500 |
| 2023-03-01 | 22.09 | $22.45 | 10504 |
| 2023-02-28 | 22.06 | $21.98 | 67338 |
| 2023-02-27 | 22.18 | $22.08 | 16800 |
| 2023-02-24 | 22.29 | $22.00 | 27019 |
| 2023-02-23 | 22.45 | $22.48 | 11600 |
| 2023-02-22 | 22.51 | $22.32 | 14900 |
| 2023-02-21 | 22.63 | $22.44 | 7729 |
| 2023-02-17 | 22.74 | $22.65 | 9700 |
| 2023-02-16 | 22.81 | $22.80 | 7800 |
| 2023-02-15 | 22.85 | $22.74 | 8500 |
| 2023-02-14 | 22.91 | $22.78 | 48626 |
| 2023-02-13 | 22.98 | $23.01 | 8303 |
| 2023-02-10 | 22.99 | $22.64 | 15800 |
| 2023-02-09 | 23.12 | $22.93 | 34000 |
| 2023-02-08 | 23.19 | $22.97 | 11231 |
| 2023-02-07 | 23.25 | $22.78 | 27100 |
| 2023-02-06 | 23.38 | $22.64 | 57100 |
| 2023-02-03 | 23.59 | $23.13 | 26200 |
| 2023-02-02 | 23.67 | $23.41 | 99433 |
| 2023-02-01 | 23.68 | $23.36 | 12909 |
| 2023-01-31 | 23.70 | $23.14 | 26100 |
| 2023-01-30 | 23.79 | $23.23 | 17400 |
| 2023-01-27 | 23.86 | $23.64 | 54615 |
| 2023-01-26 | 23.81 | $23.78 | 10523 |
| 2023-01-25 | 23.69 | $23.61 | 17400 |
| 2023-01-24 | 23.58 | $23.54 | 22009 |
| 2023-01-23 | 23.47 | $23.67 | 8706 |
| 2023-01-20 | 23.27 | $23.49 | 7703 |
| 2023-01-19 | 23.09 | $23.19 | 88000 |
| 2023-01-18 | 22.95 | $22.94 | 28207 |
| 2023-01-17 | 22.85 | $22.98 | 25935 |
| 2023-01-13 | 22.71 | $23.02 | 28600 |
| 2023-01-12 | 22.51 | $22.80 | 56909 |
| 2023-01-11 | 22.34 | $22.65 | 44026 |
| 2023-01-10 | 22.18 | $22.69 | 26900 |
| 2023-01-09 | 21.96 | $22.44 | 29844 |
| 2023-01-06 | 21.76 | $22.45 | 177433 |
| 2023-01-05 | 21.52 | $21.86 | 8700 |
| 2023-01-04 | 21.41 | $21.76 | 17100 |
| 2023-01-03 | 21.31 | $21.34 | 76400 |
| 2022-12-30 | 21.32 | $21.25 | 14200 |
| 2022-12-29 | 21.37 | $21.56 | 25534 |
| 2022-12-28 | 21.32 | $21.05 | 36400 |
| 2022-12-27 | 21.42 | $21.52 | 17846 |
| 2022-12-23 | 21.40 | $21.20 | 19701 |
| 2022-12-22 | 21.47 | $21.31 | 18100 |
| 2022-12-21 | 21.52 | $21.38 | 20500 |
| 2022-12-20 | 21.56 | $21.37 | 10724 |
| 2022-12-19 | 21.61 | $21.32 | 68900 |
| 2022-12-16 | 21.69 | $21.29 | 296642 |
| 2022-12-15 | 21.78 | $21.21 | 33100 |
| 2022-12-14 | 21.92 | $21.82 | 17422 |
| 2022-12-13 | 21.88 | $21.57 | 18700 |
| 2022-12-12 | 21.91 | $21.43 | 13100 |
| 2022-12-09 | 21.99 | $21.63 | 30700 |
| 2022-12-08 | 22.02 | $21.65 | 10000 |
| 2022-12-07 | 22.03 | $21.56 | 17246 |
| 2022-12-06 | 22.07 | $21.74 | 25100 |
| 2022-12-05 | 22.05 | $21.69 | 19800 |
| 2022-12-02 | 22.02 | $21.93 | 36600 |
| 2022-12-01 | 21.91 | $21.95 | 21205 |
| 2022-11-30 | 21.76 | $22.03 | 30700 |
| 2022-11-29 | 21.54 | $21.42 | 15200 |
| 2022-11-28 | 21.46 | $20.99 | 13600 |
| 2022-11-25 | 21.48 | $21.06 | 9428 |
| 2022-11-23 | 21.48 | $21.13 | 25200 |
| 2022-11-22 | 21.45 | $21.00 | 9512 |
| 2022-11-21 | 21.44 | $20.98 | 15000 |
| 2022-11-18 | 21.42 | $21.09 | 21446 |
| 2022-11-17 | 21.35 | $21.20 | 148608 |
| 2022-11-16 | 21.23 | $21.28 | 20903 |
| 2022-11-15 | 21.04 | $21.63 | 24700 |
| 2022-11-14 | 20.68 | $21.12 | 8300 |
| 2022-11-11 | 20.40 | $21.13 | 38300 |
| 2022-11-10 | 20.05 | $20.59 | 30017 |
| 2022-11-09 | 19.80 | $19.94 | 11000 |
| 2022-11-08 | 19.68 | $20.21 | 20400 |
| 2022-11-07 | 19.46 | $20.06 | 21200 |
| 2022-11-04 | 19.23 | $19.94 | 10000 |
| 2022-11-03 | 18.99 | $19.18 | 44000 |
| 2022-11-02 | 18.95 | $19.11 | 19300 |
| 2022-11-01 | 18.91 | $19.20 | 50800 |
| 2022-10-31 | 18.85 | $18.83 | 20424 |
| 2022-10-28 | 18.90 | $18.89 | 17628 |
| 2022-10-27 | 18.94 | $19.04 | 20100 |
| 2022-10-26 | 18.94 | $19.27 | 14221 |
| 2022-10-25 | 18.88 | $18.96 | 27500 |
| 2022-10-24 | 18.91 | $18.83 | 27038 |
| 2022-10-21 | 19.00 | $19.46 | 23305 |
| 2022-10-20 | 18.90 | $19.15 | 17000 |
| 2022-10-19 | 18.90 | $18.99 | 30900 |
| 2022-10-18 | 18.95 | $19.38 | 9503 |
| 2022-10-17 | 18.89 | $19.39 | 24200 |
| 2022-10-14 | 18.83 | $18.88 | 25612 |
| 2022-10-13 | 18.93 | $19.05 | 10400 |
| 2022-10-12 | 19.01 | $19.05 | 16600 |
| 2022-10-11 | 19.11 | $19.00 | 12800 |
| 2022-10-10 | 19.25 | $19.26 | 76800 |
| 2022-10-07 | 19.36 | $19.48 | 24400 |
| 2022-10-06 | 19.43 | $19.91 | 39327 |
| 2022-10-05 | 19.38 | $19.96 | 43112 |
| 2022-10-04 | 19.33 | $20.10 | 45548 |
| 2022-10-03 | 19.22 | $19.47 | 34235 |
| 2022-09-30 | 19.31 | $19.17 | 17616 |
| 2022-09-29 | 19.52 | $19.32 | 51213 |
| 2022-09-28 | 19.74 | $19.57 | 25647 |
| 2022-09-27 | 19.94 | $19.55 | 31416 |
| 2022-09-26 | 20.20 | $19.54 | 82100 |
| 2022-09-23 | 20.53 | $20.04 | 37700 |
| 2022-09-22 | 20.78 | $20.67 | 30723 |
| 2022-09-21 | 20.90 | $20.74 | 33644 |
| 2022-09-20 | 21.02 | $21.04 | 33300 |
| 2022-09-19 | 21.08 | $21.01 | 12100 |
| 2022-09-16 | 21.16 | $20.98 | 37300 |
| 2022-09-15 | 21.28 | $21.16 | 16600 |
| 2022-09-14 | 21.37 | $21.41 | 10900 |
| 2022-09-13 | 21.41 | $21.24 | 30620 |
| 2022-09-12 | 21.51 | $21.90 | 16809 |
| 2022-09-09 | 21.43 | $21.65 | 15200 |
| 2022-09-08 | 21.41 | $21.27 | 12919 |
| 2022-09-07 | 21.52 | $21.47 | 17800 |
| 2022-09-06 | 21.58 | $21.21 | 15700 |
| 2022-09-02 | 21.75 | $21.41 | 13014 |
| 2022-09-01 | 21.89 | $21.63 | 7300 |
| 2022-08-31 | 22.00 | $21.69 | 17825 |
| 2022-08-30 | 22.11 | $21.68 | 14200 |
| 2022-08-29 | 22.25 | $21.91 | 14500 |
| 2022-08-26 | 22.34 | $22.10 | 21809 |
| 2022-08-25 | 22.40 | $22.35 | 31900 |
| 2022-08-24 | 22.38 | $22.11 | 35444 |
| 2022-08-23 | 22.44 | $22.15 | 16407 |
| 2022-08-22 | 22.49 | $22.02 | 24808 |
| 2022-08-19 | 22.60 | $22.15 | 16600 |
| 2022-08-18 | 22.68 | $22.44 | 46540 |
| 2022-08-17 | 22.69 | $22.70 | 15100 |
| 2022-08-16 | 22.60 | $22.61 | 46000 |
| 2022-08-15 | 22.53 | $22.58 | 55923 |
| 2022-08-12 | 22.45 | $22.75 | 15700 |
| 2022-08-11 | 22.28 | $22.39 | 10421 |
| 2022-08-10 | 22.20 | $22.32 | 15600 |
| 2022-08-09 | 22.12 | $22.17 | 8400 |
| 2022-08-08 | 22.06 | $22.16 | 17800 |
| 2022-08-05 | 22.00 | $22.18 | 16000 |
| 2022-08-04 | 21.91 | $22.00 | 9649 |
| 2022-08-03 | 21.87 | $21.72 | 12500 |
| 2022-08-02 | 21.90 | $21.84 | 11300 |
| 2022-08-01 | 21.90 | $21.88 | 28531 |
| 2022-07-29 | 21.89 | $22.16 | 28500 |
| 2022-07-28 | 21.79 | $22.07 | 12113 |
| 2022-07-27 | 21.70 | $22.07 | 23100 |
| 2022-07-26 | 21.59 | $21.80 | 14936 |
| 2022-07-25 | 21.55 | $21.74 | 59837 |
| 2022-07-22 | 21.52 | $21.84 | 25700 |
| 2022-07-21 | 21.45 | $21.83 | 17300 |
| 2022-07-20 | 21.38 | $21.82 | 43500 |
| 2022-07-19 | 21.30 | $21.81 | 35400 |
| 2022-07-18 | 21.21 | $21.43 | 52923 |
| 2022-07-15 | 21.24 | $21.42 | 199900 |
| 2022-07-14 | 21.28 | $21.27 | 20442 |
| 2022-07-13 | 21.39 | $21.41 | 24000 |
| 2022-07-12 | 21.48 | $21.42 | 24800 |
| 2022-07-11 | 21.60 | $21.51 | 27249 |
| 2022-07-08 | 21.73 | $22.11 | 42738 |
| 2022-07-07 | 21.70 | $22.06 | 11846 |
| 2022-07-06 | 21.69 | $21.53 | 46626 |
| 2022-07-05 | 21.86 | $21.64 | 24909 |
| 2022-07-01 | 22.03 | $21.91 | 14921 |
| 2022-06-30 | 22.16 | $22.20 | 22438 |
| 2022-06-29 | 22.24 | $22.19 | 11102 |
| 2022-06-28 | 22.35 | $22.33 | 27000 |
| 2022-06-27 | 22.45 | $22.45 | 128335 |
| 2022-06-24 | 22.53 | $22.44 | 25300 |
| 2022-06-23 | 22.64 | $22.44 | 21624 |
| 2022-06-22 | 22.79 | $22.48 | 20437 |
| 2022-06-21 | 22.95 | $22.83 | 27700 |
| 2022-06-17 | 23.05 | $22.62 | 49700 |
| 2022-06-16 | 23.24 | $22.51 | 13446 |
| 2022-06-15 | 23.51 | $23.22 | 16900 |
| 2022-06-14 | 23.61 | $23.06 | 16300 |
| 2022-06-13 | 23.79 | $22.77 | 26213 |
| 2022-06-10 | 24.10 | $23.51 | 36800 |
| 2022-06-09 | 24.25 | $23.74 | 14212 |
| 2022-06-08 | 24.35 | $24.19 | 57910 |
| 2022-06-07 | 24.32 | $24.29 | 19100 |
| 2022-06-06 | 24.25 | $24.21 | 11614 |
| 2022-06-03 | 24.19 | $24.13 | 27400 |
| 2022-06-02 | 24.14 | $24.59 | 25200 |
| 2022-06-01 | 23.93 | $24.25 | 9313 |
| 2022-05-31 | 23.78 | $24.52 | 28802 |
| 2022-05-27 | 23.51 | $23.98 | 7011 |
| 2022-05-26 | 23.36 | $23.76 | 6200 |
| 2022-05-25 | 23.24 | $23.42 | 125243 |
| 2022-05-24 | 23.22 | $23.36 | 28641 |
| 2022-05-23 | 23.20 | $23.81 | 6800 |
| 2022-05-20 | 23.05 | $23.55 | 10815 |
| 2022-05-19 | 22.96 | $23.50 | 43618 |
| 2022-05-18 | 22.87 | $23.12 | 22400 |
| 2022-05-17 | 22.88 | $23.76 | 13700 |
| 2022-05-16 | 22.71 | $23.12 | 33747 |
| 2022-05-13 | 22.72 | $23.16 | 15900 |
| 2022-05-12 | 22.72 | $22.68 | 32900 |
| 2022-05-11 | 22.89 | $22.77 | 32500 |
| 2022-05-10 | 23.08 | $22.89 | 38500 |
| 2022-05-09 | 23.28 | $22.72 | 18116 |
| 2022-05-06 | 23.60 | $23.36 | 50800 |
| 2022-05-05 | 23.79 | $23.66 | 16449 |
| 2022-05-04 | 23.93 | $24.49 | 10624 |
| 2022-05-03 | 23.86 | $24.27 | 13245 |
| 2022-05-02 | 23.84 | $24.06 | 20900 |
| 2022-04-29 | 23.90 | $24.09 | 16700 |
| 2022-04-28 | 23.97 | $24.12 | 14530 |
| 2022-04-27 | 24.06 | $23.83 | 18600 |
| 2022-04-26 | 24.27 | $23.50 | 31216 |
| 2022-04-25 | 24.64 | $24.05 | 48901 |
| 2022-04-22 | 24.92 | $24.31 | 9547 |
| 2022-04-21 | 25.19 | $24.73 | 6100 |
| 2022-04-20 | 25.40 | $25.09 | 6900 |
| 2022-04-19 | 25.53 | $25.27 | 15831 |
| 2022-04-18 | 25.64 | $25.41 | 7211 |
| 2022-04-14 | 25.73 | $25.52 | 11100 |
| 2022-04-13 | 25.81 | $25.76 | 2637 |
| 2022-04-12 | 25.83 | $25.44 | 7700 |
| 2022-04-11 | 25.96 | $25.47 | 6217 |
| 2022-04-08 | 26.11 | $25.85 | 9700 |
| 2022-04-07 | 26.17 | $25.83 | 13800 |
| 2022-04-06 | 26.25 | $26.02 | 4727 |
| 2022-04-05 | 26.28 | $26.27 | 8020 |
| 2022-04-04 | 26.24 | $26.72 | 11900 |
| 2022-04-01 | 26.05 | $26.28 | 27447 |
| 2022-03-31 | 25.96 | $26.02 | 44400 |
| 2022-03-30 | 25.93 | $26.20 | 6412 |
| 2022-03-29 | 25.84 | $26.24 | 21000 |
| 2022-03-28 | 25.72 | $25.86 | 4433 |
| 2022-03-25 | 25.69 | $25.84 | 7300 |
| 2022-03-24 | 25.67 | $26.20 | 11100 |
| 2022-03-23 | 25.54 | $25.93 | 19703 |
| 2022-03-22 | 25.47 | $26.21 | 23200 |
| 2022-03-21 | 25.29 | $25.94 | 13543 |
| 2022-03-18 | 25.18 | $26.21 | 15245 |
| 2022-03-17 | 24.96 | $25.98 | 12915 |
| 2022-03-16 | 24.78 | $25.97 | 19300 |
| 2022-03-15 | 24.58 | $24.36 | 16400 |
| 2022-03-14 | 24.85 | $24.48 | 28400 |
| 2022-03-11 | 25.17 | $24.96 | 18700 |
| 2022-03-10 | 25.41 | $25.26 | 11200 |
| 2022-03-09 | 25.62 | $25.70 | 18319 |
| 2022-03-08 | 25.76 | $25.14 | 50400 |
| 2022-03-07 | 26.11 | $25.09 | 18840 |
| 2022-03-04 | 26.56 | $25.66 | 8325 |
| 2022-03-03 | 26.93 | $26.79 | 9000 |
| 2022-03-02 | 27.04 | $27.17 | 8021 |
| 2022-03-01 | 27.05 | $26.59 | 10405 |
| 2022-02-28 | 27.25 | $27.12 | 18736 |
| 2022-02-25 | 27.33 | $27.24 | 8700 |
| 2022-02-24 | 27.40 | $26.79 | 18500 |
| 2022-02-23 | 27.62 | $27.27 | 11544 |
| 2022-02-22 | 27.74 | $27.49 | 6617 |
| 2022-02-18 | 27.81 | $27.77 | 4600 |
| 2022-02-17 | 27.82 | $27.91 | 7115 |
| 2022-02-16 | 27.78 | $28.16 | 18800 |
| 2022-02-15 | 27.65 | $27.94 | 17100 |
| 2022-02-14 | 27.57 | $27.43 | 12301 |
| 2022-02-11 | 27.63 | $27.53 | 2900 |
| 2022-02-10 | 27.68 | $28.03 | 6200 |
| 2022-02-09 | 27.57 | $28.08 | 17900 |
| 2022-02-08 | 27.44 | $27.70 | 5700 |
| 2022-02-07 | 27.39 | $27.45 | 48729 |
| 2022-02-04 | 27.42 | $27.54 | 7200 |
| 2022-02-03 | 27.42 | $27.52 | 14100 |
| 2022-02-02 | 27.44 | $27.81 | 14826 |
| 2022-02-01 | 27.38 | $27.82 | 26200 |
| 2022-01-31 | 27.30 | $27.67 | 9500 |
| 2022-01-28 | 27.26 | $26.95 | 10800 |
| 2022-01-27 | 27.44 | $26.88 | 5500 |
| 2022-01-26 | 27.69 | $27.18 | 7100 |
| 2022-01-25 | 27.90 | $27.48 | 27109 |
| 2022-01-24 | 28.07 | $27.55 | 16100 |
| 2022-01-21 | 28.25 | $27.88 | 16019 |
| 2022-01-20 | 28.36 | $28.31 | 8721 |
| 2022-01-19 | 28.37 | $28.25 | 16500 |
| 2022-01-18 | 28.39 | $28.03 | 6731 |
| 2022-01-14 | 28.48 | $28.55 | 6300 |
| 2022-01-13 | 28.43 | $28.48 | 7200 |
| 2022-01-12 | 28.38 | $28.83 | 33815 |
| 2022-01-11 | 28.22 | $28.41 | 37000 |
| 2022-01-10 | 28.15 | $28.01 | 39630 |
| 2022-01-07 | 28.19 | $28.05 | 73700 |
| 2022-01-06 | 28.23 | $27.87 | 265700 |
| 2022-01-05 | 28.33 | $28.03 | 10401 |
| 2022-01-04 | 28.40 | $28.39 | 5627 |
| 2022-01-03 | 28.37 | $28.43 | 11110 |
| 2021-12-31 | 28.32 | $28.38 | 11846 |
| 2021-12-30 | 28.28 | $28.33 | 16549 |
| 2021-12-29 | 28.23 | $28.18 | 18000 |
| 2021-12-28 | 28.23 | $28.35 | 8600 |
| 2021-12-27 | 28.17 | $28.45 | 9900 |
| 2021-12-23 | 28.06 | $28.43 | 22045 |
| 2021-12-22 | 27.93 | $28.13 | 13000 |
| 2021-12-21 | 27.88 | $27.89 | 22400 |
| 2021-12-20 | 27.88 | $27.58 | 13934 |
| 2021-12-17 | 27.99 | $27.85 | 5800 |
| 2021-12-16 | 28.04 | $27.99 | 15200 |
| 2021-12-15 | 28.05 | $27.94 | 13134 |
| 2021-12-14 | 28.08 | $28.01 | 13210 |
| 2021-12-13 | 28.10 | $28.00 | 14504 |
| 2021-12-10 | 28.12 | $28.35 | 9100 |
| 2021-12-09 | 28.04 | $28.34 | 6701 |
| 2021-12-08 | 27.94 | $28.36 | 5006 |
| 2021-12-07 | 27.82 | $28.25 | 9234 |
| 2021-12-06 | 27.70 | $27.85 | 11032 |
| 2021-12-03 | 27.69 | $27.76 | 14828 |
| 2021-12-02 | 27.71 | $27.91 | 55600 |
| 2021-12-01 | 27.68 | $27.53 | 4644 |
| 2021-11-30 | 27.78 | $27.57 | 21440 |
| 2021-11-29 | 27.88 | $27.43 | 28538 |
| 2021-11-26 | 28.06 | $27.26 | 12036 |
| 2021-11-24 | 28.33 | $28.12 | 10900 |
| 2021-11-23 | 28.38 | $28.23 | 10700 |
| 2021-11-22 | 28.42 | $28.24 | 10627 |
| 2021-11-19 | 28.45 | $28.22 | 7427 |
| 2021-11-18 | 28.50 | $28.27 | 16301 |
| 2021-11-17 | 28.53 | $28.63 | 8500 |
| 2021-11-16 | 28.47 | $28.49 | 9600 |
| 2021-11-15 | 28.42 | $28.62 | 25800 |
| 2021-11-12 | 28.33 | $28.50 | 3300 |
| 2021-11-11 | 28.25 | $28.48 | 11100 |
| 2021-11-10 | 28.17 | $28.15 | 7200 |
| 2021-11-09 | 28.16 | $28.29 | 6600 |
| 2021-11-08 | 28.12 | $28.34 | 4900 |
| 2021-11-05 | 28.04 | $28.09 | 8719 |
| 2021-11-04 | 28.03 | $27.94 | 9721 |
| 2021-11-03 | 28.07 | $28.03 | 15500 |
| 2021-11-02 | 28.09 | $27.78 | 11900 |
| 2021-11-01 | 28.19 | $28.11 | 15000 |
| 2021-10-29 | 28.21 | $27.94 | 3800 |
| 2021-10-28 | 28.29 | $28.13 | 3136 |
| 2021-10-27 | 28.32 | $28.16 | 3500 |
| 2021-10-26 | 28.35 | $28.42 | 4000 |
| 2021-10-25 | 28.31 | $28.41 | 9600 |
| 2021-10-22 | 28.26 | $28.23 | 7500 |
| 2021-10-21 | 28.26 | $28.39 | 3200 |
| 2021-10-20 | 28.21 | $28.57 | 6325 |
| 2021-10-19 | 28.08 | $28.58 | 4500 |
| 2021-10-18 | 27.93 | $28.34 | 8100 |
| 2021-10-15 | 27.83 | $28.43 | 6600 |
| 2021-10-14 | 27.68 | $28.17 | 12233 |
| 2021-10-13 | 27.58 | $28.03 | 5930 |
| 2021-10-12 | 27.51 | $27.68 | 4500 |
| 2021-10-11 | 27.55 | $27.72 | 11028 |
| 2021-10-08 | 27.58 | $27.88 | 5600 |
| 2021-10-07 | 27.58 | $27.92 | 9700 |
| 2021-10-06 | 27.58 | $27.51 | 11430 |
| 2021-10-05 | 27.71 | $27.78 | 14127 |
| 2021-10-04 | 27.79 | $27.52 | 9700 |
| 2021-10-01 | 27.98 | $28.03 | 19200 |
| 2021-09-30 | 28.06 | $28.03 | 11400 |
| 2021-09-29 | 28.17 | $27.82 | 9520 |
| 2021-09-28 | 28.36 | $28.00 | 10706 |
| 2021-09-27 | 28.55 | $28.26 | 19400 |
| 2021-09-24 | 28.70 | $28.29 | 5200 |
| 2021-09-23 | 28.88 | $28.92 | 7449 |
| 2021-09-22 | 28.90 | $28.92 | 3000 |
| 2021-09-21 | 28.93 | $28.44 | 11400 |
| 2021-09-20 | 29.12 | $28.06 | 8923 |
| 2021-09-17 | 29.47 | $28.97 | 9800 |
| 2021-09-16 | 29.61 | $29.15 | 3900 |
| 2021-09-15 | 29.71 | $29.41 | 2528 |
| 2021-09-14 | 29.76 | $29.50 | 5100 |
| 2021-09-13 | 29.78 | $29.69 | 7408 |
| 2021-09-10 | 29.75 | $29.57 | 11509 |
| 2021-09-09 | 29.74 | $29.48 | 33508 |
| 2021-09-08 | 29.75 | $29.57 | 6900 |
| 2021-09-07 | 29.73 | $29.99 | 3116 |
| 2021-09-03 | 29.58 | $29.95 | 3302 |
| 2021-09-02 | 29.39 | $29.78 | 6300 |
| 2021-09-01 | 29.22 | $29.85 | 13700 |
| 2021-08-31 | 28.98 | $29.56 | 10900 |
| 2021-08-30 | 28.79 | $29.16 | 20600 |
| 2021-08-27 | 28.68 | $29.03 | 21300 |
| 2021-08-26 | 28.59 | $28.55 | 8200 |
| 2021-08-25 | 28.64 | $28.96 | 25800 |
| 2021-08-24 | 28.57 | $28.90 | 18800 |
| 2021-08-23 | 28.51 | $28.63 | 10500 |
| 2021-08-20 | 28.53 | $28.24 | 3200 |
| 2021-08-19 | 28.67 | $28.22 | 8600 |
| 2021-08-18 | 28.86 | $28.52 | 5743 |
| 2021-08-17 | 29.00 | $28.51 | 6924 |
| 2021-08-16 | 29.17 | $29.02 | 19500 |
| 2021-08-13 | 29.22 | $29.15 | 5800 |
| 2021-08-12 | 29.24 | $29.16 | 3200 |
| 2021-08-11 | 29.27 | $29.36 | 16049 |
| 2021-08-10 | 29.23 | $29.29 | 7600 |
| 2021-08-09 | 29.21 | $29.39 | 2019 |
| 2021-08-06 | 29.16 | $29.22 | 8925 |
| 2021-08-05 | 29.15 | $29.56 | 12040 |
| 2021-08-04 | 29.03 | $29.59 | 171100 |
| 2021-08-03 | 28.88 | $29.33 | 3700 |
| 2021-08-02 | 28.78 | $29.05 | 12834 |
| 2021-07-30 | 28.76 | $28.79 | 6600 |
| 2021-07-29 | 28.82 | $28.97 | 5139 |
| 2021-07-28 | 28.84 | $28.94 | 6300 |
| 2021-07-27 | 28.88 | $28.43 | 3900 |
| 2021-07-26 | 29.10 | $28.83 | 10828 |
| 2021-07-23 | 29.24 | $29.19 | 15900 |
| 2021-07-22 | 29.30 | $29.45 | 700 |
| 2021-07-21 | 29.30 | $29.46 | 3736 |
| 2021-07-20 | 29.30 | $29.25 | 7400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.07
2026-07-17
Close Price
$37.69
Vol: 28949
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.13
Average
51.50
Maximum
76.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.07 | $37.69 | 28949 |
| 2026-07-16 | 44.62 | $38.11 | 11155 |
| 2026-07-15 | 47.04 | $38.74 | 17400 |
| 2026-07-14 | 47.74 | $38.92 | 11900 |
| 2026-07-13 | 45.42 | $38.38 | 7900 |
| 2026-07-10 | 50.52 | $39.67 | 12507 |
| 2026-07-09 | 49.73 | $39.48 | 11230 |
| 2026-07-08 | 48.62 | $39.21 | 55167 |
| 2026-07-07 | 48.66 | $39.22 | 4247 |
| 2026-07-06 | 53.37 | $40.42 | 17105 |
| 2026-07-02 | 49.58 | $39.44 | 44620 |
| 2026-07-01 | 50.34 | $39.63 | 22937 |
| 2026-06-30 | 55.48 | $40.85 | 11500 |
| 2026-06-29 | 52.65 | $40.10 | 45208 |
| 2026-06-26 | 51.80 | $39.88 | 10836 |
| 2026-06-25 | 53.04 | $40.18 | 5700 |
| 2026-06-24 | 51.91 | $39.87 | 31700 |
| 2026-06-23 | 51.91 | $39.87 | 7934 |
| 2026-06-22 | 60.88 | $41.98 | 11432 |
| 2026-06-18 | 62.29 | $42.27 | 7217 |
| 2026-06-17 | 58.07 | $40.94 | 23000 |
| 2026-06-16 | 58.00 | $40.92 | 4105 |
| 2026-06-15 | 60.73 | $41.51 | 9900 |
| 2026-06-12 | 56.26 | $40.16 | 6400 |
| 2026-06-11 | 55.77 | $40.02 | 5900 |
| 2026-06-10 | 48.94 | $38.28 | 20100 |
| 2026-06-09 | 51.54 | $38.88 | 7220 |
| 2026-06-08 | 51.98 | $38.98 | 4000 |
| 2026-06-05 | 48.66 | $38.18 | 9105 |
| 2026-06-04 | 60.79 | $40.61 | 16000 |
| 2026-06-03 | 63.38 | $41.03 | 9200 |
| 2026-06-02 | 65.86 | $41.42 | 7931 |
| 2026-06-01 | 65.17 | $41.21 | 7300 |
| 2026-05-29 | 61.54 | $40.19 | 6006 |
| 2026-05-28 | 61.90 | $40.25 | 9516 |
| 2026-05-27 | 61.73 | $40.20 | 18700 |
| 2026-05-26 | 61.89 | $40.23 | 4800 |
| 2026-05-22 | 57.53 | $39.01 | 4200 |
| 2026-05-21 | 57.45 | $38.99 | 6110 |
| 2026-05-20 | 55.96 | $38.59 | 6700 |
| 2026-05-19 | 52.22 | $37.65 | 18400 |
| 2026-05-18 | 55.21 | $38.28 | 10400 |
| 2026-05-15 | 54.89 | $38.20 | 7300 |
| 2026-05-14 | 63.01 | $39.76 | 4900 |
| 2026-05-13 | 60.93 | $39.17 | 44627 |
| 2026-05-12 | 59.09 | $38.67 | 8700 |
| 2026-05-11 | 66.70 | $39.94 | 5200 |
| 2026-05-08 | 67.94 | $40.13 | 7202 |
| 2026-05-07 | 65.63 | $39.41 | 6800 |
| 2026-05-06 | 69.39 | $39.98 | 18511 |
| 2026-05-05 | 65.13 | $38.70 | 3400 |
| 2026-05-04 | 61.87 | $37.87 | 6900 |
| 2026-05-01 | 62.00 | $37.89 | 6000 |
| 2026-04-30 | 61.73 | $37.82 | 6500 |
| 2026-04-29 | 58.66 | $37.06 | 9100 |
| 2026-04-28 | 59.74 | $37.24 | 7714 |
| 2026-04-27 | 62.65 | $37.72 | 4300 |
| 2026-04-24 | 62.51 | $37.68 | 7952 |
| 2026-04-23 | 58.99 | $36.75 | 10630 |
| 2026-04-22 | 62.21 | $37.29 | 7828 |
| 2026-04-21 | 58.85 | $36.44 | 6824 |
| 2026-04-20 | 62.51 | $37.03 | 8500 |
| 2026-04-17 | 65.19 | $37.44 | 102200 |
| 2026-04-16 | 62.43 | $36.70 | 16709 |
| 2026-04-15 | 62.39 | $36.69 | 19100 |
| 2026-04-14 | 62.10 | $36.61 | 51400 |
| 2026-04-13 | 59.59 | $35.94 | 7649 |
| 2026-04-10 | 58.22 | $35.59 | 5600 |
| 2026-04-09 | 57.44 | $35.39 | 13400 |
| 2026-04-08 | 57.49 | $35.40 | 3856 |
| 2026-04-07 | 49.59 | $33.55 | 7500 |
| 2026-04-06 | 48.96 | $33.42 | 7143 |
| 2026-04-02 | 47.31 | $33.08 | 22908 |
| 2026-04-01 | 49.22 | $33.51 | 35823 |
| 2026-03-31 | 47.39 | $33.12 | 27000 |
| 2026-03-30 | 40.99 | $31.88 | 12206 |
| 2026-03-27 | 42.87 | $32.35 | 8348 |
| 2026-03-26 | 43.72 | $32.56 | 8223 |
| 2026-03-25 | 48.56 | $33.67 | 11400 |
| 2026-03-24 | 45.95 | $33.16 | 4700 |
| 2026-03-23 | 48.81 | $33.78 | 19300 |
| 2026-03-20 | 41.81 | $32.52 | 10700 |
| 2026-03-19 | 47.54 | $33.69 | 11500 |
| 2026-03-18 | 46.23 | $33.47 | 15000 |
| 2026-03-17 | 49.73 | $34.12 | 6300 |
| 2026-03-16 | 47.22 | $33.69 | 13412 |
| 2026-03-13 | 41.67 | $32.83 | 15400 |
| 2026-03-12 | 42.91 | $33.08 | 22933 |
| 2026-03-11 | 49.89 | $34.31 | 19700 |
| 2026-03-10 | 48.60 | $34.11 | 7838 |
| 2026-03-09 | 48.89 | $34.16 | 9651 |
| 2026-03-06 | 44.97 | $33.55 | 7106 |
| 2026-03-05 | 46.82 | $33.88 | 18000 |
| 2026-03-04 | 51.31 | $34.62 | 34727 |
| 2026-03-03 | 49.12 | $34.27 | 25732 |
| 2026-03-02 | 62.87 | $36.06 | 17000 |
| 2026-02-27 | 69.82 | $36.73 | 11800 |
| 2026-02-26 | 70.82 | $36.82 | 19900 |
| 2026-02-25 | 72.80 | $37.00 | 10100 |
| 2026-02-24 | 70.40 | $36.45 | 6040 |
| 2026-02-23 | 67.30 | $35.83 | 13500 |
| 2026-02-20 | 72.40 | $36.27 | 7311 |
| 2026-02-19 | 68.07 | $35.44 | 7534 |
| 2026-02-18 | 69.19 | $35.53 | 8229 |
| 2026-02-17 | 68.19 | $35.35 | 18300 |
| 2026-02-13 | 70.72 | $35.56 | 11645 |
| 2026-02-12 | 69.65 | $35.35 | 13200 |
| 2026-02-11 | 73.80 | $35.69 | 21449 |
| 2026-02-10 | 70.06 | $34.94 | 5548 |
| 2026-02-09 | 70.06 | $34.94 | 14000 |
| 2026-02-06 | 68.38 | $34.63 | 3121 |
| 2026-02-05 | 62.67 | $33.74 | 12004 |
| 2026-02-04 | 65.85 | $33.99 | 26525 |
| 2026-02-03 | 69.32 | $34.25 | 25200 |
| 2026-02-02 | 67.10 | $33.90 | 28429 |
| 2026-01-30 | 64.60 | $33.54 | 28100 |
| 2026-01-29 | 73.43 | $34.14 | 23336 |
| 2026-01-28 | 76.58 | $34.33 | 41040 |
| 2026-01-27 | 75.26 | $34.08 | 106200 |
| 2026-01-26 | 71.93 | $33.53 | 26900 |
| 2026-01-23 | 71.40 | $33.45 | 14312 |
| 2026-01-22 | 69.84 | $33.22 | 19425 |
| 2026-01-21 | 67.19 | $32.86 | 1.2M |
| 2026-01-20 | 64.10 | $32.49 | 86100 |
| 2026-01-16 | 68.93 | $32.78 | 23100 |
| 2026-01-15 | 70.85 | $32.89 | 6006 |
| 2026-01-14 | 68.74 | $32.61 | 12204 |
| 2026-01-13 | 67.71 | $32.48 | 5100 |
| 2026-01-12 | 71.50 | $32.70 | 8849 |
| 2026-01-09 | 69.90 | $32.48 | 33418 |
| 2026-01-08 | 68.45 | $32.29 | 4600 |
| 2026-01-07 | 69.12 | $32.33 | 6700 |
| 2026-01-06 | 73.73 | $32.60 | 57034 |
| 2026-01-05 | 72.30 | $32.38 | 12600 |
| 2026-01-02 | 69.10 | $31.94 | 10800 |
| 2025-12-31 | 63.34 | $31.31 | 8316 |
| 2025-12-30 | 63.69 | $31.33 | 10200 |
| 2025-12-29 | 61.74 | $31.14 | 6717 |
| 2025-12-26 | 63.10 | $31.22 | 2000 |
| 2025-12-24 | 62.31 | $31.14 | 1000 |
| 2025-12-23 | 62.63 | $31.16 | 7100 |
| 2025-12-22 | 60.02 | $30.89 | 6207 |
| 2025-12-19 | 58.38 | $30.73 | 6800 |
| 2025-12-18 | 54.98 | $30.42 | 3323 |
| 2025-12-17 | 49.71 | $30.00 | 3400 |
| 2025-12-16 | 53.39 | $30.26 | 5721 |
| 2025-12-15 | 56.60 | $30.47 | 3500 |
| 2025-12-12 | 55.01 | $30.34 | 5918 |
| 2025-12-11 | 62.00 | $30.76 | 5800 |
| 2025-12-10 | 61.33 | $30.70 | 3216 |
| 2025-12-09 | 58.32 | $30.44 | 5300 |
| 2025-12-08 | 56.47 | $30.29 | 5200 |
| 2025-12-05 | 57.27 | $30.34 | 10800 |
| 2025-12-04 | 54.95 | $30.15 | 4807 |
| 2025-12-03 | 55.25 | $30.17 | 6100 |
| 2025-12-02 | 55.01 | $30.15 | 9300 |
| 2025-12-01 | 54.56 | $30.11 | 6600 |
| 2025-11-28 | 56.73 | $30.27 | 6300 |
| 2025-11-26 | 57.68 | $30.34 | 10003 |
| 2025-11-25 | 51.49 | $29.78 | 7709 |
| 2025-11-24 | 49.23 | $29.60 | 9146 |
| 2025-11-21 | 46.32 | $29.38 | 12239 |
| 2025-11-20 | 46.67 | $29.41 | 7100 |
| 2025-11-19 | 50.75 | $29.75 | 9048 |
| 2025-11-18 | 51.00 | $29.77 | 11224 |
| 2025-11-17 | 52.73 | $29.91 | 145706 |
| 2025-11-14 | 56.49 | $30.20 | 4600 |
| 2025-11-13 | 54.69 | $30.03 | 5319 |
| 2025-11-12 | 60.26 | $30.43 | 4033 |
| 2025-11-11 | 61.45 | $30.51 | 9800 |
| 2025-11-10 | 59.55 | $30.31 | 9300 |
| 2025-11-07 | 53.84 | $29.78 | 25800 |
| 2025-11-06 | 55.53 | $29.90 | 8714 |
| 2025-11-05 | 60.80 | $30.25 | 7100 |
| 2025-11-04 | 58.90 | $30.07 | 9400 |
| 2025-11-03 | 67.39 | $30.56 | 8200 |
| 2025-10-31 | 65.86 | $30.40 | 17400 |
| 2025-10-30 | 64.37 | $30.25 | 4922 |
| 2025-10-29 | 65.82 | $30.33 | 5800 |
| 2025-10-28 | 65.64 | $30.31 | 6296 |
| 2025-10-27 | 65.11 | $30.25 | 7800 |
| 2025-10-24 | 63.48 | $30.07 | 8900 |
| 2025-10-23 | 62.38 | $29.95 | 10545 |
| 2025-10-22 | 60.97 | $29.80 | 17000 |
| 2025-10-21 | 60.03 | $29.70 | 29800 |
| 2025-10-20 | 63.85 | $29.96 | 3100 |
| 2025-10-17 | 60.74 | $29.62 | 2800 |
| 2025-10-16 | 60.89 | $29.63 | 5502 |
| 2025-10-15 | 59.60 | $29.49 | 5106 |
| 2025-10-14 | 54.72 | $29.01 | 4736 |
| 2025-10-13 | 57.61 | $29.22 | 5446 |
| 2025-10-10 | 49.11 | $28.52 | 4407 |
| 2025-10-09 | 59.87 | $29.18 | 6943 |
| 2025-10-08 | 63.68 | $29.37 | 19205 |
| 2025-10-07 | 61.21 | $29.17 | 27842 |
| 2025-10-06 | 64.55 | $29.33 | 9711 |
| 2025-10-03 | 62.61 | $29.17 | 7917 |
| 2025-10-02 | 59.88 | $28.96 | 5400 |
| 2025-10-01 | 59.61 | $28.94 | 9234 |
| 2025-09-30 | 55.99 | $28.68 | 9618 |
| 2025-09-29 | 54.96 | $28.61 | 9400 |
| 2025-09-26 | 52.86 | $28.47 | 8100 |
| 2025-09-25 | 53.02 | $28.48 | 10700 |
| 2025-09-24 | 61.35 | $28.93 | 13828 |
| 2025-09-23 | 69.15 | $29.27 | 10805 |
| 2025-09-22 | 67.54 | $29.13 | 12800 |
| 2025-09-19 | 66.34 | $29.03 | 7430 |
| 2025-09-18 | 69.25 | $29.15 | 13745 |
| 2025-09-17 | 69.03 | $29.13 | 12900 |
| 2025-09-16 | 68.72 | $29.10 | 7800 |
| 2025-09-15 | 66.48 | $28.89 | 6800 |
| 2025-09-12 | 64.03 | $28.68 | 5400 |
| 2025-09-11 | 64.25 | $28.69 | 3911 |
| 2025-09-10 | 61.97 | $28.50 | 5800 |
| 2025-09-09 | 58.40 | $28.23 | 5232 |
| 2025-09-08 | 57.84 | $28.19 | 6142 |
| 2025-09-05 | 54.82 | $27.98 | 9018 |
| 2025-09-04 | 51.86 | $27.79 | 7400 |
| 2025-09-03 | 51.86 | $27.79 | 12214 |
| 2025-09-02 | 47.79 | $27.54 | 5624 |
| 2025-08-29 | 48.10 | $27.56 | 4000 |
| 2025-08-28 | 54.07 | $27.92 | 8000 |
| 2025-08-27 | 53.15 | $27.86 | 6140 |
| 2025-08-26 | 52.09 | $27.79 | 3000 |
| 2025-08-25 | 55.33 | $27.98 | 6300 |
| 2025-08-22 | 59.60 | $28.21 | 3400 |
| 2025-08-21 | 54.03 | $27.83 | 5705 |
| 2025-08-20 | 55.96 | $27.93 | 7144 |
| 2025-08-19 | 56.93 | $27.98 | 8410 |
| 2025-08-18 | 59.87 | $28.13 | 7337 |
| 2025-08-15 | 58.37 | $28.02 | 6600 |
| 2025-08-14 | 57.69 | $27.97 | 11243 |
| 2025-08-13 | 62.56 | $28.22 | 13900 |
| 2025-08-12 | 61.19 | $28.11 | 136600 |
| 2025-08-11 | 57.57 | $27.84 | 4425 |
| 2025-08-08 | 58.14 | $27.87 | 12605 |
| 2025-08-07 | 58.51 | $27.89 | 4400 |
| 2025-08-06 | 54.09 | $27.57 | 31100 |
| 2025-08-05 | 53.94 | $27.56 | 21800 |
| 2025-08-04 | 52.21 | $27.44 | 4645 |
| 2025-08-01 | 49.51 | $27.26 | 5020 |
| 2025-07-31 | 51.03 | $27.36 | 8737 |
| 2025-07-30 | 51.48 | $27.39 | 17500 |
| 2025-07-29 | 54.70 | $27.60 | 6500 |
| 2025-07-28 | 53.11 | $27.48 | 39800 |
| 2025-07-25 | 56.57 | $27.70 | 5249 |
| 2025-07-24 | 57.54 | $27.76 | 12906 |
| 2025-07-23 | 61.91 | $28.02 | 19722 |
| 2025-07-22 | 57.94 | $27.68 | 12400 |
| 2025-07-21 | 61.91 | $27.90 | 12200 |
| 2025-07-18 | 60.51 | $27.78 | 4800 |
| 2025-07-17 | 63.66 | $27.95 | 8900 |
| 2025-07-16 | 61.65 | $27.77 | 12900 |
| 2025-07-15 | 57.84 | $27.46 | 8500 |
| 2025-07-14 | 57.05 | $27.40 | 31841 |
| 2025-07-11 | 59.15 | $27.52 | 12128 |
| 2025-07-10 | 60.02 | $27.57 | 10317 |
| 2025-07-09 | 61.57 | $27.66 | 5200 |
| 2025-07-08 | 61.15 | $27.62 | 6302 |
| 2025-07-07 | 59.77 | $27.49 | 10048 |
| 2025-07-03 | 67.43 | $27.93 | 3129 |
| 2025-07-02 | 65.42 | $27.72 | 5803 |
| 2025-07-01 | 64.43 | $27.62 | 3538 |
| 2025-06-30 | 63.94 | $27.57 | 4500 |
| 2025-06-27 | 62.36 | $27.41 | 9800 |
| 2025-06-26 | 62.06 | $27.38 | 25200 |
| 2025-06-25 | 59.75 | $27.15 | 69600 |
| 2025-06-24 | 61.45 | $27.26 | 7647 |
| 2025-06-23 | 55.56 | $26.72 | 7904 |
| 2025-06-20 | 55.20 | $26.69 | 6000 |
| 2025-06-18 | 56.66 | $26.79 | 10100 |
| 2025-06-17 | 56.11 | $26.74 | 11938 |
| 2025-06-16 | 63.29 | $27.21 | 9033 |
| 2025-06-13 | 59.87 | $26.88 | 8600 |
| 2025-06-12 | 67.08 | $27.28 | 10400 |
| 2025-06-11 | 67.27 | $27.29 | 6900 |
| 2025-06-10 | 66.91 | $27.25 | 28531 |
| 2025-06-09 | 64.39 | $26.98 | 4927 |
| 2025-06-06 | 63.41 | $26.88 | 13600 |
| 2025-06-05 | 62.33 | $26.77 | 12700 |
| 2025-06-04 | 61.04 | $26.64 | 4313 |
| 2025-06-03 | 58.54 | $26.40 | 13642 |
| 2025-06-02 | 60.53 | $26.53 | 17300 |
| 2025-05-30 | 58.35 | $26.32 | 13900 |
| 2025-05-29 | 61.42 | $26.52 | 9523 |
| 2025-05-28 | 61.13 | $26.49 | 5800 |
| 2025-05-27 | 60.95 | $26.47 | 7000 |
| 2025-05-23 | 62.96 | $26.61 | 8500 |
| 2025-05-22 | 61.13 | $26.40 | 2700 |
| 2025-05-21 | 62.53 | $26.50 | 8100 |
| 2025-05-20 | 61.61 | $26.39 | 9621 |
| 2025-05-19 | 66.53 | $26.74 | 9900 |
| 2025-05-16 | 65.48 | $26.60 | 4232 |
| 2025-05-15 | 67.49 | $26.74 | 4745 |
| 2025-05-14 | 65.02 | $26.40 | 8600 |
| 2025-05-13 | 65.43 | $26.43 | 9033 |
| 2025-05-12 | 63.97 | $26.23 | 29821 |
| 2025-05-09 | 60.99 | $25.85 | 6800 |
| 2025-05-08 | 58.49 | $25.56 | 12700 |
| 2025-05-07 | 59.11 | $25.61 | 12326 |
| 2025-05-06 | 61.20 | $25.78 | 17200 |
| 2025-05-05 | 63.72 | $25.98 | 17724 |
| 2025-05-02 | 61.93 | $25.74 | 9300 |
| 2025-05-01 | 58.81 | $25.35 | 8700 |
| 2025-04-30 | 56.54 | $25.09 | 13008 |
| 2025-04-29 | 58.91 | $25.29 | 3831 |
| 2025-04-28 | 55.46 | $24.90 | 34201 |
| 2025-04-25 | 55.80 | $24.93 | 5700 |
| 2025-04-24 | 56.24 | $24.97 | 13845 |
| 2025-04-23 | 53.36 | $24.64 | 29100 |
| 2025-04-22 | 53.18 | $24.62 | 12600 |
| 2025-04-21 | 51.06 | $24.38 | 5319 |
| 2025-04-17 | 50.88 | $24.36 | 5714 |
| 2025-04-16 | 49.41 | $24.19 | 11809 |
| 2025-04-15 | 49.49 | $24.20 | 15200 |
| 2025-04-14 | 49.33 | $24.18 | 21000 |
| 2025-04-11 | 47.08 | $23.90 | 14700 |
| 2025-04-10 | 42.77 | $23.40 | 20209 |
| 2025-04-09 | 46.12 | $23.87 | 14400 |
| 2025-04-08 | 27.95 | $22.28 | 52912 |
| 2025-04-07 | 28.18 | $22.32 | 23700 |
| 2025-04-04 | 31.06 | $22.80 | 8207 |
| 2025-04-03 | 43.18 | $24.19 | 9400 |
| 2025-04-02 | 47.49 | $24.53 | 7409 |
| 2025-04-01 | 45.68 | $24.41 | 41000 |
| 2025-03-31 | 44.15 | $24.31 | 8946 |
| 2025-03-28 | 45.36 | $24.41 | 8513 |
| 2025-03-27 | 50.07 | $24.77 | 14907 |
| 2025-03-26 | 48.66 | $24.67 | 14929 |
| 2025-03-25 | 53.70 | $25.02 | 14500 |
| 2025-03-24 | 52.77 | $24.95 | 13200 |
| 2025-03-21 | 50.90 | $24.81 | 16135 |
| 2025-03-20 | 51.31 | $24.84 | 7420 |
| 2025-03-19 | 51.31 | $24.84 | 3700 |
| 2025-03-18 | 49.07 | $24.66 | 6900 |
| 2025-03-17 | 50.42 | $24.77 | 15540 |
| 2025-03-14 | 46.35 | $24.45 | 6313 |
| 2025-03-13 | 41.35 | $24.10 | 30700 |
| 2025-03-12 | 42.42 | $24.20 | 9301 |
| 2025-03-11 | 40.82 | $24.09 | 13528 |
| 2025-03-10 | 38.90 | $23.96 | 6931 |
| 2025-03-07 | 44.47 | $24.49 | 42041 |
| 2025-03-06 | 43.60 | $24.43 | 5737 |
| 2025-03-05 | 45.99 | $24.64 | 12249 |
| 2025-03-04 | 36.74 | $24.05 | 26000 |
| 2025-03-03 | 33.62 | $23.88 | 12630 |
| 2025-02-28 | 34.77 | $24.00 | 16600 |
| 2025-02-27 | 38.17 | $24.33 | 5031 |
| 2025-02-26 | 44.58 | $24.84 | 8923 |
| 2025-02-25 | 43.34 | $24.77 | 15500 |
| 2025-02-24 | 45.70 | $24.94 | 22919 |
| 2025-02-21 | 46.12 | $24.97 | 15700 |
| 2025-02-20 | 51.37 | $25.32 | 28443 |
| 2025-02-19 | 48.34 | $25.13 | 9100 |
| 2025-02-18 | 49.10 | $25.18 | 9800 |
| 2025-02-14 | 46.87 | $25.04 | 77800 |
| 2025-02-13 | 49.68 | $25.23 | 275540 |
| 2025-02-12 | 46.97 | $25.06 | 38122 |
| 2025-02-11 | 48.88 | $25.19 | 33100 |
| 2025-02-10 | 47.32 | $25.09 | 11143 |
| 2025-02-07 | 45.58 | $24.98 | 14200 |
| 2025-02-06 | 47.33 | $25.11 | 20900 |
| 2025-02-05 | 48.28 | $25.18 | 27015 |
| 2025-02-04 | 47.86 | $25.15 | 17500 |
| 2025-02-03 | 42.94 | $24.82 | 38400 |
| 2025-01-31 | 44.26 | $24.93 | 31127 |
| 2025-01-30 | 47.69 | $25.20 | 15615 |
| 2025-01-29 | 43.20 | $24.91 | 11803 |
| 2025-01-28 | 42.39 | $24.86 | 10221 |
| 2025-01-27 | 39.44 | $24.68 | 9812 |
| 2025-01-24 | 47.53 | $25.31 | 22639 |
| 2025-01-23 | 47.98 | $25.34 | 169315 |
| 2025-01-22 | 46.88 | $25.27 | 56100 |
| 2025-01-21 | 46.41 | $25.24 | 11348 |
| 2025-01-17 | 44.26 | $25.10 | 7400 |
| 2025-01-16 | 42.37 | $24.98 | 7046 |
| 2025-01-15 | 42.83 | $25.02 | 18835 |
| 2025-01-14 | 37.71 | $24.70 | 17000 |
| 2025-01-13 | 32.69 | $24.42 | 38021 |
| 2025-01-10 | 35.61 | $24.72 | 29032 |
| 2025-01-08 | 41.61 | $25.23 | 39300 |
| 2025-01-07 | 45.15 | $25.48 | 6900 |
| 2025-01-06 | 44.80 | $25.46 | 5200 |
| 2025-01-03 | 41.35 | $25.27 | 14200 |
| 2025-01-02 | 40.79 | $25.24 | 9341 |
| 2024-12-31 | 36.62 | $25.02 | 48100 |
| 2024-12-30 | 38.49 | $25.18 | 8300 |
| 2024-12-27 | 39.70 | $25.28 | 7528 |
| 2024-12-26 | 40.80 | $25.37 | 10038 |
| 2024-12-24 | 42.66 | $25.52 | 5100 |
| 2024-12-23 | 42.78 | $25.53 | 16531 |
| 2024-12-20 | 39.45 | $25.33 | 43307 |
| 2024-12-19 | 40.34 | $25.41 | 6600 |
| 2024-12-18 | 37.48 | $25.24 | 23800 |
| 2024-12-17 | 43.27 | $25.74 | 5900 |
| 2024-12-16 | 47.15 | $26.02 | 6300 |
| 2024-12-13 | 49.72 | $26.19 | 19300 |
| 2024-12-12 | 47.48 | $26.05 | 8300 |
| 2024-12-11 | 50.70 | $26.26 | 8516 |
| 2024-12-10 | 48.98 | $26.15 | 9500 |
| 2024-12-09 | 49.28 | $26.17 | 5100 |
| 2024-12-06 | 49.71 | $26.20 | 16800 |
| 2024-12-05 | 52.92 | $26.42 | 150400 |
| 2024-12-04 | 48.77 | $26.13 | 14500 |
| 2024-12-03 | 45.97 | $25.95 | 11933 |
| 2024-12-02 | 44.02 | $25.83 | 13424 |
| 2024-11-29 | 42.38 | $25.73 | 7000 |
| 2024-11-27 | 41.41 | $25.67 | 8035 |
| 2024-11-26 | 42.90 | $25.80 | 7000 |
| 2024-11-25 | 45.18 | $25.99 | 30300 |
| 2024-11-22 | 42.91 | $25.84 | 14300 |
| 2024-11-21 | 38.74 | $25.58 | 13600 |
| 2024-11-20 | 38.08 | $25.54 | 19800 |
| 2024-11-19 | 40.35 | $25.76 | 12500 |
| 2024-11-18 | 35.71 | $25.48 | 10200 |
| 2024-11-15 | 32.31 | $25.29 | 15549 |
| 2024-11-14 | 33.18 | $25.39 | 9100 |
| 2024-11-13 | 32.84 | $25.37 | 25500 |
| 2024-11-12 | 35.18 | $25.64 | 33100 |
| 2024-11-11 | 38.88 | $26.02 | 10522 |
| 2024-11-08 | 42.46 | $26.34 | 7400 |
| 2024-11-07 | 45.30 | $26.57 | 2346 |
| 2024-11-06 | 43.90 | $26.48 | 2502 |
| 2024-11-05 | 45.37 | $26.60 | 10900 |
| 2024-11-04 | 38.72 | $26.19 | 10800 |
| 2024-11-01 | 37.31 | $26.11 | 7300 |
| 2024-10-31 | 39.13 | $26.28 | 114130 |
| 2024-10-30 | 39.78 | $26.34 | 5736 |
| 2024-10-29 | 41.77 | $26.52 | 12900 |
| 2024-10-28 | 43.36 | $26.66 | 7300 |
| 2024-10-25 | 42.32 | $26.59 | 104647 |
| 2024-10-24 | 44.09 | $26.75 | 76800 |
| 2024-10-23 | 43.67 | $26.72 | 7100 |
| 2024-10-22 | 46.55 | $26.98 | 11339 |
| 2024-10-21 | 48.91 | $27.18 | 7208 |
| 2024-10-18 | 51.25 | $27.37 | 13900 |
| 2024-10-17 | 49.43 | $27.22 | 7326 |
| 2024-10-16 | 50.50 | $27.31 | 6100 |
| 2024-10-15 | 49.46 | $27.22 | 3800 |
| 2024-10-14 | 51.88 | $27.43 | 6400 |
| 2024-10-11 | 52.46 | $27.48 | 4624 |
| 2024-10-10 | 49.22 | $27.18 | 14031 |
| 2024-10-09 | 50.31 | $27.28 | 4800 |
| 2024-10-08 | 48.92 | $27.15 | 8423 |
| 2024-10-07 | 44.49 | $26.76 | 11035 |
| 2024-10-04 | 47.18 | $27.03 | 7800 |
| 2024-10-03 | 48.31 | $27.14 | 16322 |
| 2024-10-02 | 48.92 | $27.20 | 50200 |
| 2024-10-01 | 51.27 | $27.43 | 162242 |
| 2024-09-30 | 54.74 | $27.75 | 13200 |
| 2024-09-27 | 59.66 | $28.16 | 16443 |
| 2024-09-26 | 61.06 | $28.27 | 10400 |
| 2024-09-25 | 58.54 | $27.97 | 14349 |
| 2024-09-24 | 61.70 | $28.22 | 7500 |
| 2024-09-23 | 59.28 | $27.93 | 6821 |
| 2024-09-20 | 57.88 | $27.77 | 8800 |
| 2024-09-19 | 57.54 | $27.73 | 7640 |
| 2024-09-18 | 53.45 | $27.28 | 8146 |
| 2024-09-17 | 54.45 | $27.37 | 10601 |
| 2024-09-16 | 55.43 | $27.46 | 8100 |
| 2024-09-13 | 54.03 | $27.30 | 108515 |
| 2024-09-12 | 52.89 | $27.17 | 5500 |
| 2024-09-11 | 50.37 | $26.89 | 12100 |
| 2024-09-10 | 50.10 | $26.86 | 6812 |
| 2024-09-09 | 50.28 | $26.88 | 9000 |
| 2024-09-06 | 48.84 | $26.71 | 9738 |
| 2024-09-05 | 60.09 | $27.87 | 17007 |
| 2024-09-04 | 53.92 | $27.16 | 3900 |
| 2024-09-03 | 51.40 | $26.91 | 3700 |
| 2024-08-30 | 58.02 | $27.46 | 4532 |
| 2024-08-29 | 57.45 | $27.40 | 4926 |
| 2024-08-28 | 57.95 | $27.44 | 9340 |
| 2024-08-27 | 57.60 | $27.40 | 9926 |
| 2024-08-26 | 57.26 | $27.36 | 11500 |
| 2024-08-23 | 58.81 | $27.50 | 7341 |
| 2024-08-22 | 54.56 | $26.99 | 6600 |
| 2024-08-21 | 59.23 | $27.40 | 11146 |
| 2024-08-20 | 58.57 | $27.32 | 10314 |
| 2024-08-19 | 60.43 | $27.48 | 5100 |
| 2024-08-16 | 57.81 | $27.15 | 10500 |
| 2024-08-15 | 54.71 | $26.79 | 8500 |
| 2024-08-14 | 52.02 | $26.50 | 9600 |
| 2024-08-13 | 53.05 | $26.60 | 8900 |
| 2024-08-12 | 49.11 | $26.19 | 35319 |
| 2024-08-09 | 49.59 | $26.24 | 15000 |
| 2024-08-08 | 47.94 | $26.07 | 10115 |
| 2024-08-07 | 43.71 | $25.66 | 10122 |
| 2024-08-06 | 40.93 | $25.41 | 14200 |
| 2024-08-05 | 38.27 | $25.18 | 14000 |
| 2024-08-02 | 46.18 | $26.10 | 13900 |
| 2024-08-01 | 50.14 | $26.47 | 14401 |
| 2024-07-31 | 55.93 | $26.94 | 33229 |
| 2024-07-30 | 47.76 | $26.27 | 8300 |
| 2024-07-29 | 48.92 | $26.36 | 8237 |
| 2024-07-26 | 51.01 | $26.52 | 12843 |
| 2024-07-25 | 47.84 | $26.28 | 11000 |
| 2024-07-24 | 47.70 | $26.27 | 10919 |
| 2024-07-23 | 49.27 | $26.40 | 14900 |
| 2024-07-22 | 54.63 | $26.81 | 16800 |
| 2024-07-19 | 50.24 | $26.46 | 5744 |
| 2024-07-18 | 54.54 | $26.76 | 7800 |
| 2024-07-17 | 59.90 | $27.09 | 8800 |
| 2024-07-16 | 66.90 | $27.46 | 6817 |
| 2024-07-15 | 65.12 | $27.29 | 5600 |
| 2024-07-12 | 65.51 | $27.31 | 8600 |
| 2024-07-11 | 63.96 | $27.16 | 11700 |
| 2024-07-10 | 63.75 | $27.14 | 11116 |
| 2024-07-09 | 62.95 | $27.06 | 14901 |
| 2024-07-08 | 62.35 | $27.00 | 14809 |
| 2024-07-05 | 62.16 | $26.98 | 12018 |
| 2024-07-03 | 59.28 | $26.69 | 4500 |
| 2024-07-02 | 53.61 | $26.20 | 11500 |
| 2024-07-01 | 54.49 | $26.26 | 12433 |
| 2024-06-28 | 56.40 | $26.39 | 14026 |
| 2024-06-27 | 55.61 | $26.32 | 19700 |
| 2024-06-26 | 51.52 | $25.98 | 29300 |
| 2024-06-25 | 54.46 | $26.19 | 13924 |
| 2024-06-24 | 56.20 | $26.31 | 11400 |
| 2024-06-21 | 53.49 | $26.08 | 109700 |
| 2024-06-20 | 55.77 | $26.24 | 13500 |
| 2024-06-18 | 59.54 | $26.49 | 18100 |
| 2024-06-17 | 56.76 | $26.24 | 10304 |
| 2024-06-14 | 54.76 | $26.07 | 8735 |
| 2024-06-13 | 53.31 | $25.95 | 13521 |
| 2024-06-12 | 54.28 | $26.02 | 20900 |
| 2024-06-11 | 49.71 | $25.65 | 9700 |
| 2024-06-10 | 51.02 | $25.75 | 9720 |
| 2024-06-07 | 49.89 | $25.66 | 13827 |
| 2024-06-06 | 52.04 | $25.83 | 16533 |
| 2024-06-05 | 50.62 | $25.71 | 8300 |
| 2024-06-04 | 42.96 | $25.14 | 15200 |
| 2024-06-03 | 52.95 | $25.87 | 6500 |
| 2024-05-31 | 45.34 | $25.41 | 12000 |
| 2024-05-30 | 47.73 | $25.56 | 20200 |
| 2024-05-29 | 48.05 | $25.58 | 6443 |
| 2024-05-28 | 57.18 | $26.08 | 14210 |
| 2024-05-24 | 59.77 | $26.20 | 17800 |
| 2024-05-23 | 58.43 | $26.11 | 10600 |
| 2024-05-22 | 62.14 | $26.28 | 19500 |
| 2024-05-21 | 62.81 | $26.31 | 16800 |
| 2024-05-20 | 62.81 | $26.31 | 13100 |
| 2024-05-17 | 61.69 | $26.22 | 10800 |
| 2024-05-16 | 59.65 | $26.06 | 15339 |
| 2024-05-15 | 63.26 | $26.24 | 6300 |
| 2024-05-14 | 57.40 | $25.81 | 14621 |
| 2024-05-13 | 56.48 | $25.75 | 19825 |
| 2024-05-10 | 55.88 | $25.71 | 13818 |
| 2024-05-09 | 54.37 | $25.61 | 7646 |
| 2024-05-08 | 57.94 | $25.80 | 18706 |
| 2024-05-07 | 56.51 | $25.70 | 10200 |
| 2024-05-06 | 57.44 | $25.75 | 15800 |
| 2024-05-03 | 57.30 | $25.74 | 7342 |
| 2024-05-02 | 55.59 | $25.61 | 8737 |
| 2024-05-01 | 51.63 | $25.33 | 9203 |
| 2024-04-30 | 51.49 | $25.32 | 13100 |
| 2024-04-29 | 55.31 | $25.56 | 9623 |
| 2024-04-26 | 50.02 | $25.20 | 50417 |
| 2024-04-25 | 48.90 | $25.13 | 6100 |
| 2024-04-24 | 47.63 | $25.05 | 7925 |
| 2024-04-23 | 47.47 | $25.04 | 7538 |
| 2024-04-22 | 45.95 | $24.94 | 21500 |
| 2024-04-19 | 40.72 | $24.62 | 11200 |
| 2024-04-18 | 41.68 | $24.70 | 6800 |
| 2024-04-17 | 41.79 | $24.71 | 8347 |
| 2024-04-16 | 43.17 | $24.83 | 4200 |
| 2024-04-15 | 45.93 | $25.06 | 5732 |
| 2024-04-12 | 48.48 | $25.26 | 10200 |
| 2024-04-11 | 57.09 | $25.83 | 16436 |
| 2024-04-10 | 54.11 | $25.61 | 7600 |
| 2024-04-09 | 60.27 | $25.95 | 10202 |
| 2024-04-08 | 59.88 | $25.92 | 5200 |
| 2024-04-05 | 58.62 | $25.82 | 11700 |
| 2024-04-04 | 55.13 | $25.56 | 6300 |
| 2024-04-03 | 55.65 | $25.59 | 16900 |
| 2024-04-02 | 56.31 | $25.63 | 10100 |
| 2024-04-01 | 54.77 | $25.51 | 8800 |
| 2024-03-28 | 57.84 | $25.70 | 21300 |
| 2024-03-27 | 53.54 | $25.37 | 5100 |
| 2024-03-26 | 54.83 | $25.45 | 20000 |
| 2024-03-25 | 53.23 | $25.33 | 57242 |
| 2024-03-22 | 54.61 | $25.42 | 25205 |
| 2024-03-21 | 57.77 | $25.62 | 9500 |
| 2024-03-20 | 56.08 | $25.48 | 12303 |
| 2024-03-19 | 49.49 | $25.00 | 5800 |
| 2024-03-18 | 53.80 | $25.27 | 12110 |
| 2024-03-15 | 52.49 | $25.18 | 7942 |
| 2024-03-14 | 58.25 | $25.51 | 7500 |
| 2024-03-13 | 56.32 | $25.37 | 5900 |
| 2024-03-12 | 59.10 | $25.52 | 11948 |
| 2024-03-11 | 59.10 | $25.52 | 4400 |
| 2024-03-08 | 62.83 | $25.72 | 7542 |
| 2024-03-07 | 63.79 | $25.77 | 5000 |
| 2024-03-06 | 61.56 | $25.57 | 10700 |
| 2024-03-05 | 58.14 | $25.29 | 15100 |
| 2024-03-04 | 60.52 | $25.42 | 5715 |
| 2024-03-01 | 61.62 | $25.48 | 12915 |
| 2024-02-29 | 57.31 | $25.13 | 18733 |
| 2024-02-28 | 56.65 | $25.08 | 10100 |
| 2024-02-27 | 59.45 | $25.24 | 14800 |
| 2024-02-26 | 58.72 | $25.18 | 9500 |
| 2024-02-23 | 61.88 | $25.36 | 5903 |
| 2024-02-22 | 62.95 | $25.42 | 26800 |
| 2024-02-21 | 59.75 | $25.13 | 8105 |
| 2024-02-20 | 64.90 | $25.41 | 9800 |
| 2024-02-16 | 63.62 | $25.29 | 18901 |
| 2024-02-15 | 61.75 | $25.12 | 6126 |
| 2024-02-14 | 61.93 | $25.13 | 4706 |
| 2024-02-13 | 57.11 | $24.72 | 10338 |
| 2024-02-12 | 63.23 | $25.05 | 8100 |
| 2024-02-09 | 63.62 | $25.07 | 6536 |
| 2024-02-08 | 62.74 | $24.99 | 19300 |
| 2024-02-07 | 63.84 | $25.05 | 8912 |
| 2024-02-06 | 61.38 | $24.82 | 16107 |
| 2024-02-05 | 58.46 | $24.57 | 28200 |
| 2024-02-02 | 58.96 | $24.60 | 9908 |
| 2024-02-01 | 58.39 | $24.55 | 5211 |
| 2024-01-31 | 53.73 | $24.17 | 25400 |
| 2024-01-30 | 54.80 | $24.24 | 4916 |
| 2024-01-29 | 56.65 | $24.36 | 4524 |
| 2024-01-26 | 55.09 | $24.23 | 18912 |
| 2024-01-25 | 52.21 | $24.00 | 19546 |
| 2024-01-24 | 54.52 | $24.16 | 16900 |
| 2024-01-23 | 51.04 | $23.89 | 16610 |
| 2024-01-22 | 53.19 | $24.04 | 6625 |
| 2024-01-19 | 54.50 | $24.13 | 6600 |
| 2024-01-18 | 48.48 | $23.68 | 6300 |
| 2024-01-17 | 49.31 | $23.74 | 14500 |
| 2024-01-16 | 51.82 | $23.92 | 10908 |
| 2024-01-12 | 58.97 | $24.37 | 190523 |
| 2024-01-11 | 56.16 | $24.15 | 13529 |
| 2024-01-10 | 57.17 | $24.21 | 15900 |
| 2024-01-09 | 54.99 | $24.04 | 5423 |
| 2024-01-08 | 60.13 | $24.34 | 17300 |
| 2024-01-05 | 57.88 | $24.16 | 10700 |
| 2024-01-04 | 57.76 | $24.15 | 16409 |
| 2024-01-03 | 55.49 | $23.97 | 15500 |
| 2024-01-02 | 61.03 | $24.29 | 7323 |
| 2023-12-29 | 66.77 | $24.58 | 8700 |
| 2023-12-28 | 66.25 | $24.53 | 16100 |
| 2023-12-27 | 64.45 | $24.36 | 15206 |
| 2023-12-26 | 65.62 | $24.42 | 20600 |
| 2023-12-22 | 63.41 | $24.21 | 24500 |
| 2023-12-21 | 65.12 | $24.30 | 10600 |
| 2023-12-20 | 59.35 | $23.80 | 7100 |
| 2023-12-19 | 67.64 | $24.19 | 19639 |
| 2023-12-18 | 67.87 | $24.20 | 9300 |
| 2023-12-15 | 65.88 | $24.02 | 9600 |
| 2023-12-14 | 72.52 | $24.30 | 11100 |
| 2023-12-13 | 67.12 | $23.82 | 8804 |
| 2023-12-12 | 64.35 | $23.62 | 6800 |
| 2023-12-11 | 64.20 | $23.61 | 4526 |
| 2023-12-08 | 63.79 | $23.58 | 5749 |
| 2023-12-07 | 62.83 | $23.51 | 5104 |
| 2023-12-06 | 62.02 | $23.45 | 2630 |
| 2023-12-05 | 64.48 | $23.56 | 10915 |
| 2023-12-04 | 62.82 | $23.43 | 16538 |
| 2023-12-01 | 67.18 | $23.62 | 12300 |
| 2023-11-30 | 63.79 | $23.35 | 10000 |
| 2023-11-29 | 63.26 | $23.31 | 5932 |
| 2023-11-28 | 63.48 | $23.32 | 29920 |
| 2023-11-27 | 58.95 | $22.99 | 6600 |
| 2023-11-24 | 59.59 | $23.02 | 15724 |
| 2023-11-22 | 61.06 | $23.09 | 10300 |
| 2023-11-21 | 60.92 | $23.08 | 36100 |
| 2023-11-20 | 64.62 | $23.26 | 4700 |
| 2023-11-17 | 61.68 | $23.02 | 6000 |
| 2023-11-16 | 62.29 | $23.05 | 8445 |
| 2023-11-15 | 61.06 | $22.95 | 8435 |
| 2023-11-14 | 60.94 | $22.94 | 36700 |
| 2023-11-13 | 53.19 | $22.38 | 3904 |
| 2023-11-10 | 55.82 | $22.52 | 5500 |
| 2023-11-09 | 54.29 | $22.42 | 4519 |
| 2023-11-08 | 55.38 | $22.48 | 7800 |
| 2023-11-07 | 57.59 | $22.60 | 10304 |
| 2023-11-06 | 57.59 | $22.60 | 11232 |
| 2023-11-03 | 57.08 | $22.56 | 44123 |
| 2023-11-02 | 49.68 | $22.05 | 285418 |
| 2023-11-01 | 43.10 | $21.69 | 10121 |
| 2023-10-31 | 37.73 | $21.44 | 18246 |
| 2023-10-30 | 38.00 | $21.46 | 8334 |
| 2023-10-27 | 33.67 | $21.27 | 14003 |
| 2023-10-26 | 34.52 | $21.34 | 48239 |
| 2023-10-25 | 35.73 | $21.44 | 4400 |
| 2023-10-24 | 39.27 | $21.71 | 7600 |
| 2023-10-23 | 35.44 | $21.54 | 19320 |
| 2023-10-20 | 36.60 | $21.63 | 26247 |
| 2023-10-19 | 40.37 | $21.90 | 21500 |
| 2023-10-18 | 42.05 | $22.01 | 8600 |
| 2023-10-17 | 45.12 | $22.20 | 19300 |
| 2023-10-16 | 45.62 | $22.23 | 7700 |
| 2023-10-13 | 43.43 | $22.12 | 9800 |
| 2023-10-12 | 42.84 | $22.09 | 9000 |
| 2023-10-11 | 45.89 | $22.29 | 8900 |
| 2023-10-10 | 46.85 | $22.35 | 11245 |
| 2023-10-09 | 38.57 | $21.94 | 4900 |
| 2023-10-06 | 42.91 | $22.22 | 4711 |
| 2023-10-05 | 34.70 | $21.89 | 19944 |
| 2023-10-04 | 35.13 | $21.92 | 7800 |
| 2023-10-03 | 35.85 | $21.97 | 14700 |
| 2023-10-02 | 37.74 | $22.10 | 7544 |
| 2023-09-29 | 41.07 | $22.31 | 18100 |
| 2023-09-28 | 39.37 | $22.24 | 7600 |
| 2023-09-27 | 38.90 | $22.22 | 18303 |
| 2023-09-26 | 37.02 | $22.14 | 12700 |
| 2023-09-25 | 44.12 | $22.58 | 17900 |
| 2023-09-22 | 43.88 | $22.57 | 15300 |
| 2023-09-21 | 42.52 | $22.51 | 32945 |
| 2023-09-20 | 48.27 | $22.82 | 6024 |
| 2023-09-19 | 48.68 | $22.84 | 19127 |
| 2023-09-18 | 49.26 | $22.87 | 15500 |
| 2023-09-15 | 50.81 | $22.95 | 26533 |
| 2023-09-14 | 51.20 | $22.97 | 17700 |
| 2023-09-13 | 49.01 | $22.85 | 8707 |
| 2023-09-12 | 49.36 | $22.87 | 2900 |
| 2023-09-11 | 49.70 | $22.89 | 12200 |
| 2023-09-08 | 47.47 | $22.76 | 26500 |
| 2023-09-07 | 44.61 | $22.60 | 110400 |
| 2023-09-06 | 45.95 | $22.69 | 10900 |
| 2023-09-05 | 50.07 | $22.95 | 12103 |
| 2023-09-01 | 47.85 | $22.82 | 59646 |
| 2023-08-31 | 45.55 | $22.69 | 8638 |
| 2023-08-30 | 54.30 | $23.19 | 5916 |
| 2023-08-29 | 53.10 | $23.12 | 14528 |
| 2023-08-28 | 51.73 | $23.04 | 15000 |
| 2023-08-25 | 49.80 | $22.93 | 8900 |
| 2023-08-24 | 45.90 | $22.72 | 11029 |
| 2023-08-23 | 47.92 | $22.84 | 4248 |
| 2023-08-22 | 44.64 | $22.67 | 13036 |
| 2023-08-21 | 41.33 | $22.51 | 8049 |
| 2023-08-18 | 41.63 | $22.53 | 17200 |
| 2023-08-17 | 39.79 | $22.44 | 30300 |
| 2023-08-16 | 41.44 | $22.56 | 15400 |
| 2023-08-15 | 39.86 | $22.48 | 15504 |
| 2023-08-14 | 44.58 | $22.81 | 5200 |
| 2023-08-11 | 44.74 | $22.82 | 9500 |
| 2023-08-10 | 47.19 | $22.98 | 10600 |
| 2023-08-09 | 45.41 | $22.88 | 43949 |
| 2023-08-08 | 45.71 | $22.90 | 12343 |
| 2023-08-07 | 50.67 | $23.22 | 5546 |
| 2023-08-04 | 49.36 | $23.14 | 7500 |
| 2023-08-03 | 45.60 | $22.92 | 9422 |
| 2023-08-02 | 47.43 | $23.04 | 8847 |
| 2023-08-01 | 58.57 | $23.64 | 8500 |
| 2023-07-31 | 62.03 | $23.79 | 9629 |
| 2023-07-28 | 63.21 | $23.84 | 8600 |
| 2023-07-27 | 60.64 | $23.66 | 9200 |
| 2023-07-26 | 62.72 | $23.75 | 8739 |
| 2023-07-25 | 61.89 | $23.69 | 6500 |
| 2023-07-24 | 60.65 | $23.60 | 10618 |
| 2023-07-21 | 59.10 | $23.49 | 6723 |
| 2023-07-20 | 58.68 | $23.46 | 14600 |
| 2023-07-19 | 63.89 | $23.71 | 30900 |
| 2023-07-18 | 63.40 | $23.67 | 9400 |
| 2023-07-17 | 63.16 | $23.65 | 9748 |
| 2023-07-14 | 62.46 | $23.59 | 101700 |
| 2023-07-13 | 62.23 | $23.57 | 18200 |
| 2023-07-12 | 60.29 | $23.40 | 8444 |
| 2023-07-11 | 54.83 | $22.98 | 11217 |
| 2023-07-10 | 50.70 | $22.71 | 18901 |
| 2023-07-07 | 51.36 | $22.75 | 16833 |
| 2023-07-06 | 49.15 | $22.61 | 13800 |
| 2023-07-05 | 54.16 | $22.91 | 11941 |
| 2023-07-03 | 55.41 | $22.98 | 14600 |
| 2023-06-30 | 52.43 | $22.78 | 16600 |
| 2023-06-29 | 49.71 | $22.61 | 11823 |
| 2023-06-28 | 49.39 | $22.59 | 10700 |
| 2023-06-27 | 52.42 | $22.78 | 11845 |
| 2023-06-26 | 50.29 | $22.64 | 16900 |
| 2023-06-23 | 49.98 | $22.62 | 15000 |
| 2023-06-22 | 53.91 | $22.87 | 6328 |
| 2023-06-21 | 58.83 | $23.15 | 38808 |
| 2023-06-20 | 57.11 | $23.02 | 24215 |
| 2023-06-16 | 62.05 | $23.28 | 13224 |
| 2023-06-15 | 66.02 | $23.47 | 19800 |
| 2023-06-14 | 64.78 | $23.36 | 4825 |
| 2023-06-13 | 62.79 | $23.19 | 14100 |
| 2023-06-12 | 60.55 | $23.01 | 6100 |
| 2023-06-09 | 62.74 | $23.12 | 12905 |
| 2023-06-08 | 58.73 | $22.81 | 23500 |
| 2023-06-07 | 57.61 | $22.73 | 10500 |
| 2023-06-06 | 58.94 | $22.80 | 6500 |
| 2023-06-05 | 56.63 | $22.63 | 10249 |
| 2023-06-02 | 54.79 | $22.50 | 21400 |
| 2023-06-01 | 51.14 | $22.26 | 6501 |
| 2023-05-31 | 47.27 | $22.03 | 12136 |
| 2023-05-30 | 50.06 | $22.20 | 12900 |
| 2023-05-26 | 51.76 | $22.30 | 11223 |
| 2023-05-25 | 46.57 | $22.00 | 11300 |
| 2023-05-24 | 46.73 | $22.01 | 7139 |
| 2023-05-23 | 44.95 | $21.91 | 7025 |
| 2023-05-22 | 48.01 | $22.11 | 3000 |
| 2023-05-19 | 46.09 | $22.00 | 13505 |
| 2023-05-18 | 45.92 | $21.99 | 7000 |
| 2023-05-17 | 47.80 | $22.12 | 21120 |
| 2023-05-16 | 47.17 | $22.08 | 9800 |
| 2023-05-15 | 49.45 | $22.24 | 10100 |
| 2023-05-12 | 42.32 | $21.81 | 9300 |
| 2023-05-11 | 47.01 | $22.13 | 6403 |
| 2023-05-10 | 49.62 | $22.29 | 7700 |
| 2023-05-09 | 49.29 | $22.27 | 12802 |
| 2023-05-08 | 51.39 | $22.40 | 57337 |
| 2023-05-05 | 49.82 | $22.30 | 18400 |
| 2023-05-04 | 48.08 | $22.19 | 54823 |
| 2023-05-03 | 45.96 | $22.06 | 7200 |
| 2023-05-02 | 44.98 | $22.00 | 26719 |
| 2023-05-01 | 47.15 | $22.16 | 24515 |
| 2023-04-28 | 48.40 | $22.25 | 67500 |
| 2023-04-27 | 47.37 | $22.18 | 9737 |
| 2023-04-26 | 44.35 | $21.98 | 27600 |
| 2023-04-25 | 41.15 | $21.78 | 43200 |
| 2023-04-24 | 46.06 | $22.17 | 3700 |
| 2023-04-21 | 48.76 | $22.36 | 29216 |
| 2023-04-20 | 50.99 | $22.51 | 9700 |
| 2023-04-19 | 50.71 | $22.49 | 23240 |
| 2023-04-18 | 56.68 | $22.87 | 18536 |
| 2023-04-17 | 55.23 | $22.76 | 8100 |
| 2023-04-14 | 55.39 | $22.77 | 16441 |
| 2023-04-13 | 58.63 | $22.97 | 13200 |
| 2023-04-12 | 53.90 | $22.60 | 13800 |
| 2023-04-11 | 56.03 | $22.73 | 14700 |
| 2023-04-10 | 53.18 | $22.52 | 12145 |
| 2023-04-06 | 54.63 | $22.61 | 6033 |
| 2023-04-05 | 52.31 | $22.44 | 5600 |
| 2023-04-04 | 55.65 | $22.65 | 5602 |
| 2023-04-03 | 55.13 | $22.61 | 54400 |
| 2023-03-31 | 55.28 | $22.62 | 101800 |
| 2023-03-30 | 53.56 | $22.48 | 9500 |
| 2023-03-29 | 50.46 | $22.24 | 14200 |
| 2023-03-28 | 49.25 | $22.15 | 4822 |
| 2023-03-27 | 47.91 | $22.05 | 12700 |
| 2023-03-24 | 50.31 | $22.24 | 14600 |
| 2023-03-23 | 49.17 | $22.15 | 18300 |
| 2023-03-22 | 48.03 | $22.06 | 11600 |
| 2023-03-21 | 47.16 | $21.99 | 11900 |
| 2023-03-20 | 41.85 | $21.59 | 20619 |
| 2023-03-17 | 43.08 | $21.71 | 8726 |
| 2023-03-16 | 44.11 | $21.81 | 10841 |
| 2023-03-15 | 40.46 | $21.54 | 13547 |
| 2023-03-14 | 42.51 | $21.75 | 4914 |
| 2023-03-13 | 44.66 | $21.96 | 6600 |
| 2023-03-10 | 41.59 | $21.73 | 7100 |
| 2023-03-09 | 44.66 | $22.03 | 63023 |
| 2023-03-08 | 47.91 | $22.32 | 7241 |
| 2023-03-07 | 44.33 | $22.05 | 11600 |
| 2023-03-06 | 51.86 | $22.65 | 7736 |
| 2023-03-03 | 51.07 | $22.59 | 14800 |
| 2023-03-02 | 50.17 | $22.52 | 5500 |
| 2023-03-01 | 49.28 | $22.45 | 10504 |
| 2023-02-28 | 42.73 | $21.98 | 67338 |
| 2023-02-27 | 43.87 | $22.08 | 16800 |
| 2023-02-24 | 42.71 | $22.00 | 27019 |
| 2023-02-23 | 48.44 | $22.48 | 11600 |
| 2023-02-22 | 46.15 | $22.32 | 14900 |
| 2023-02-21 | 47.66 | $22.44 | 7729 |
| 2023-02-17 | 50.40 | $22.65 | 9700 |
| 2023-02-16 | 52.45 | $22.80 | 7800 |
| 2023-02-15 | 51.70 | $22.74 | 8500 |
| 2023-02-14 | 52.22 | $22.78 | 48626 |
| 2023-02-13 | 55.24 | $23.01 | 8303 |
| 2023-02-10 | 50.90 | $22.64 | 15800 |
| 2023-02-09 | 54.87 | $22.93 | 34000 |
| 2023-02-08 | 55.43 | $22.97 | 11231 |
| 2023-02-07 | 53.26 | $22.78 | 27100 |
| 2023-02-06 | 51.60 | $22.64 | 57100 |
| 2023-02-03 | 58.48 | $23.13 | 26200 |
| 2023-02-02 | 63.04 | $23.41 | 99433 |
| 2023-02-01 | 62.55 | $23.36 | 12909 |
| 2023-01-31 | 60.32 | $23.14 | 26100 |
| 2023-01-30 | 61.75 | $23.23 | 17400 |
| 2023-01-27 | 68.78 | $23.64 | 54615 |
| 2023-01-26 | 71.42 | $23.78 | 10523 |
| 2023-01-25 | 70.10 | $23.61 | 17400 |
| 2023-01-24 | 69.55 | $23.54 | 22009 |
| 2023-01-23 | 71.89 | $23.67 | 8706 |
| 2023-01-20 | 70.58 | $23.49 | 7703 |
| 2023-01-19 | 68.26 | $23.19 | 88000 |
| 2023-01-18 | 66.14 | $22.94 | 28207 |
| 2023-01-17 | 66.81 | $22.98 | 25935 |
| 2023-01-13 | 67.47 | $23.02 | 28600 |
| 2023-01-12 | 65.71 | $22.80 | 56909 |
| 2023-01-11 | 64.46 | $22.65 | 44026 |
| 2023-01-10 | 65.06 | $22.69 | 26900 |
| 2023-01-09 | 63.02 | $22.44 | 29844 |
| 2023-01-06 | 63.16 | $22.45 | 177433 |
| 2023-01-05 | 57.90 | $21.86 | 8700 |
| 2023-01-04 | 56.91 | $21.76 | 17100 |
| 2023-01-03 | 52.45 | $21.34 | 76400 |
| 2022-12-30 | 51.43 | $21.25 | 14200 |
| 2022-12-29 | 55.32 | $21.56 | 25534 |
| 2022-12-28 | 49.32 | $21.05 | 36400 |
| 2022-12-27 | 55.90 | $21.52 | 17846 |
| 2022-12-23 | 51.73 | $21.20 | 19701 |
| 2022-12-22 | 53.38 | $21.31 | 18100 |
| 2022-12-21 | 54.43 | $21.38 | 20500 |
| 2022-12-20 | 54.30 | $21.37 | 10724 |
| 2022-12-19 | 53.72 | $21.32 | 68900 |
| 2022-12-16 | 53.38 | $21.29 | 296642 |
| 2022-12-15 | 52.49 | $21.21 | 33100 |
| 2022-12-14 | 60.88 | $21.82 | 17422 |
| 2022-12-13 | 58.28 | $21.57 | 18700 |
| 2022-12-12 | 56.75 | $21.43 | 13100 |
| 2022-12-09 | 59.72 | $21.63 | 30700 |
| 2022-12-08 | 60.02 | $21.65 | 10000 |
| 2022-12-07 | 59.15 | $21.56 | 17246 |
| 2022-12-06 | 61.70 | $21.74 | 25100 |
| 2022-12-05 | 61.26 | $21.69 | 19800 |
| 2022-12-02 | 64.66 | $21.93 | 36600 |
| 2022-12-01 | 64.94 | $21.95 | 21205 |
| 2022-11-30 | 66.05 | $22.03 | 30700 |
| 2022-11-29 | 61.27 | $21.42 | 15200 |
| 2022-11-28 | 57.23 | $20.99 | 13600 |
| 2022-11-25 | 58.17 | $21.06 | 9428 |
| 2022-11-23 | 59.09 | $21.13 | 25200 |
| 2022-11-22 | 57.91 | $21.00 | 9512 |
| 2022-11-21 | 57.74 | $20.98 | 15000 |
| 2022-11-18 | 59.04 | $21.09 | 21446 |
| 2022-11-17 | 60.32 | $21.20 | 148608 |
| 2022-11-16 | 61.25 | $21.28 | 20903 |
| 2022-11-15 | 65.41 | $21.63 | 24700 |
| 2022-11-14 | 61.82 | $21.12 | 8300 |
| 2022-11-11 | 61.94 | $21.13 | 38300 |
| 2022-11-10 | 57.74 | $20.59 | 30017 |
| 2022-11-09 | 51.63 | $19.94 | 11000 |
| 2022-11-08 | 54.75 | $20.21 | 20400 |
| 2022-11-07 | 53.26 | $20.06 | 21200 |
| 2022-11-04 | 52.06 | $19.94 | 10000 |
| 2022-11-03 | 43.28 | $19.18 | 44000 |
| 2022-11-02 | 42.36 | $19.11 | 19300 |
| 2022-11-01 | 43.22 | $19.20 | 50800 |
| 2022-10-31 | 38.34 | $18.83 | 20424 |
| 2022-10-28 | 38.85 | $18.89 | 17628 |
| 2022-10-27 | 40.13 | $19.04 | 20100 |
| 2022-10-26 | 42.15 | $19.27 | 14221 |
| 2022-10-25 | 38.16 | $18.96 | 27500 |
| 2022-10-24 | 36.42 | $18.83 | 27038 |
| 2022-10-21 | 41.86 | $19.46 | 23305 |
| 2022-10-20 | 37.49 | $19.15 | 17000 |
| 2022-10-19 | 35.10 | $18.99 | 30900 |
| 2022-10-18 | 38.51 | $19.38 | 9503 |
| 2022-10-17 | 38.61 | $19.39 | 24200 |
| 2022-10-14 | 30.63 | $18.88 | 25612 |
| 2022-10-13 | 31.94 | $19.05 | 10400 |
| 2022-10-12 | 31.94 | $19.05 | 16600 |
| 2022-10-11 | 31.16 | $19.00 | 12800 |
| 2022-10-10 | 33.04 | $19.26 | 76800 |
| 2022-10-07 | 34.72 | $19.48 | 24400 |
| 2022-10-06 | 38.36 | $19.91 | 39327 |
| 2022-10-05 | 38.80 | $19.96 | 43112 |
| 2022-10-04 | 40.05 | $20.10 | 45548 |
| 2022-10-03 | 30.52 | $19.47 | 34235 |
| 2022-09-30 | 25.13 | $19.17 | 17616 |
| 2022-09-29 | 26.09 | $19.32 | 51213 |
| 2022-09-28 | 27.77 | $19.57 | 25647 |
| 2022-09-27 | 27.42 | $19.55 | 31416 |
| 2022-09-26 | 27.25 | $19.54 | 82100 |
| 2022-09-23 | 30.66 | $20.04 | 37700 |
| 2022-09-22 | 36.06 | $20.67 | 30723 |
| 2022-09-21 | 36.75 | $20.74 | 33644 |
| 2022-09-20 | 39.82 | $21.04 | 33300 |
| 2022-09-19 | 39.34 | $21.01 | 12100 |
| 2022-09-16 | 38.87 | $20.98 | 37300 |
| 2022-09-15 | 40.65 | $21.16 | 16600 |
| 2022-09-14 | 43.25 | $21.41 | 10900 |
| 2022-09-13 | 40.80 | $21.24 | 30620 |
| 2022-09-12 | 48.54 | $21.90 | 16809 |
| 2022-09-09 | 44.77 | $21.65 | 15200 |
| 2022-09-08 | 38.24 | $21.27 | 12919 |
| 2022-09-07 | 40.64 | $21.47 | 17800 |
| 2022-09-06 | 35.65 | $21.21 | 15700 |
| 2022-09-02 | 37.98 | $21.41 | 13014 |
| 2022-09-01 | 40.77 | $21.63 | 7300 |
| 2022-08-31 | 41.57 | $21.69 | 17825 |
| 2022-08-30 | 41.39 | $21.68 | 14200 |
| 2022-08-29 | 44.38 | $21.91 | 14500 |
| 2022-08-26 | 47.05 | $22.10 | 21809 |
| 2022-08-25 | 50.87 | $22.35 | 31900 |
| 2022-08-24 | 46.94 | $22.11 | 35444 |
| 2022-08-23 | 47.54 | $22.15 | 16407 |
| 2022-08-22 | 45.37 | $22.02 | 24808 |
| 2022-08-19 | 47.23 | $22.15 | 16600 |
| 2022-08-18 | 51.70 | $22.44 | 46540 |
| 2022-08-17 | 56.23 | $22.70 | 15100 |
| 2022-08-16 | 54.93 | $22.61 | 46000 |
| 2022-08-15 | 54.50 | $22.58 | 55923 |
| 2022-08-12 | 57.44 | $22.75 | 15700 |
| 2022-08-11 | 52.27 | $22.39 | 10421 |
| 2022-08-10 | 51.17 | $22.32 | 15600 |
| 2022-08-09 | 48.78 | $22.17 | 8400 |
| 2022-08-08 | 48.62 | $22.16 | 17800 |
| 2022-08-05 | 48.91 | $22.18 | 16000 |
| 2022-08-04 | 46.16 | $22.00 | 9649 |
| 2022-08-03 | 41.53 | $21.72 | 12500 |
| 2022-08-02 | 43.04 | $21.84 | 11300 |
| 2022-08-01 | 43.54 | $21.88 | 28531 |
| 2022-07-29 | 47.19 | $22.16 | 28500 |
| 2022-07-28 | 45.80 | $22.07 | 12113 |
| 2022-07-27 | 45.80 | $22.07 | 23100 |
| 2022-07-26 | 41.65 | $21.80 | 14936 |
| 2022-07-25 | 40.69 | $21.74 | 59837 |
| 2022-07-22 | 41.78 | $21.84 | 25700 |
| 2022-07-21 | 41.63 | $21.83 | 17300 |
| 2022-07-20 | 41.49 | $21.82 | 43500 |
| 2022-07-19 | 41.35 | $21.81 | 35400 |
| 2022-07-18 | 36.02 | $21.43 | 52923 |
| 2022-07-15 | 35.88 | $21.42 | 199900 |
| 2022-07-14 | 33.72 | $21.27 | 20442 |
| 2022-07-13 | 34.76 | $21.41 | 24000 |
| 2022-07-12 | 34.83 | $21.42 | 24800 |
| 2022-07-11 | 35.46 | $21.51 | 27249 |
| 2022-07-08 | 40.07 | $22.11 | 42738 |
| 2022-07-07 | 39.45 | $22.06 | 11846 |
| 2022-07-06 | 32.37 | $21.53 | 46626 |
| 2022-07-05 | 33.13 | $21.64 | 24909 |
| 2022-07-01 | 35.06 | $21.91 | 14921 |
| 2022-06-30 | 37.27 | $22.20 | 22438 |
| 2022-06-29 | 37.14 | $22.19 | 11102 |
| 2022-06-28 | 38.20 | $22.33 | 27000 |
| 2022-06-27 | 39.10 | $22.45 | 128335 |
| 2022-06-24 | 38.99 | $22.44 | 25300 |
| 2022-06-23 | 38.99 | $22.44 | 21624 |
| 2022-06-22 | 39.25 | $22.48 | 20437 |
| 2022-06-21 | 41.61 | $22.83 | 27700 |
| 2022-06-17 | 39.54 | $22.62 | 49700 |
| 2022-06-16 | 38.45 | $22.51 | 13446 |
| 2022-06-15 | 43.20 | $23.22 | 16900 |
| 2022-06-14 | 41.66 | $23.06 | 16300 |
| 2022-06-13 | 38.80 | $22.77 | 26213 |
| 2022-06-10 | 44.04 | $23.51 | 36800 |
| 2022-06-09 | 45.87 | $23.74 | 14212 |
| 2022-06-08 | 49.70 | $24.19 | 57910 |
| 2022-06-07 | 50.60 | $24.29 | 19100 |
| 2022-06-06 | 49.91 | $24.21 | 11614 |
| 2022-06-03 | 49.25 | $24.13 | 27400 |
| 2022-06-02 | 53.12 | $24.59 | 25200 |
| 2022-06-01 | 50.38 | $24.25 | 9313 |
| 2022-05-31 | 52.70 | $24.52 | 28802 |
| 2022-05-27 | 48.16 | $23.98 | 7011 |
| 2022-05-26 | 46.16 | $23.76 | 6200 |
| 2022-05-25 | 42.93 | $23.42 | 125243 |
| 2022-05-24 | 42.35 | $23.36 | 28641 |
| 2022-05-23 | 45.66 | $23.81 | 6800 |
| 2022-05-20 | 43.22 | $23.55 | 10815 |
| 2022-05-19 | 42.75 | $23.50 | 43618 |
| 2022-05-18 | 39.13 | $23.12 | 22400 |
| 2022-05-17 | 43.54 | $23.76 | 13700 |
| 2022-05-16 | 36.77 | $23.12 | 33747 |
| 2022-05-13 | 37.03 | $23.16 | 15900 |
| 2022-05-12 | 31.42 | $22.68 | 32900 |
| 2022-05-11 | 31.93 | $22.77 | 32500 |
| 2022-05-10 | 32.59 | $22.89 | 38500 |
| 2022-05-09 | 30.65 | $22.72 | 18116 |
| 2022-05-06 | 34.18 | $23.36 | 50800 |
| 2022-05-05 | 36.02 | $23.66 | 16449 |
| 2022-05-04 | 41.98 | $24.49 | 10624 |
| 2022-05-03 | 39.46 | $24.27 | 13245 |
| 2022-05-02 | 36.98 | $24.06 | 20900 |
| 2022-04-29 | 37.18 | $24.09 | 16700 |
| 2022-04-28 | 37.38 | $24.12 | 14530 |
| 2022-04-27 | 34.14 | $23.83 | 18600 |
| 2022-04-26 | 30.25 | $23.50 | 31216 |
| 2022-04-25 | 33.37 | $24.05 | 48901 |
| 2022-04-22 | 35.00 | $24.31 | 9547 |
| 2022-04-21 | 37.83 | $24.73 | 6100 |
| 2022-04-20 | 40.49 | $25.09 | 6900 |
| 2022-04-19 | 41.89 | $25.27 | 15831 |
| 2022-04-18 | 42.99 | $25.41 | 7211 |
| 2022-04-14 | 43.85 | $25.52 | 11100 |
| 2022-04-13 | 45.74 | $25.76 | 2637 |
| 2022-04-12 | 42.60 | $25.44 | 7700 |
| 2022-04-11 | 42.82 | $25.47 | 6217 |
| 2022-04-08 | 45.67 | $25.85 | 9700 |
| 2022-04-07 | 45.49 | $25.83 | 13800 |
| 2022-04-06 | 46.90 | $26.02 | 4727 |
| 2022-04-05 | 48.79 | $26.27 | 8020 |
| 2022-04-04 | 52.41 | $26.72 | 11900 |
| 2022-04-01 | 48.89 | $26.28 | 27447 |
| 2022-03-31 | 46.68 | $26.02 | 44400 |
| 2022-03-30 | 48.05 | $26.20 | 6412 |
| 2022-03-29 | 48.35 | $26.24 | 21000 |
| 2022-03-28 | 45.27 | $25.86 | 4433 |
| 2022-03-25 | 45.11 | $25.84 | 7300 |
| 2022-03-24 | 47.53 | $26.20 | 11100 |
| 2022-03-23 | 45.44 | $25.93 | 19703 |
| 2022-03-22 | 47.30 | $26.21 | 23200 |
| 2022-03-21 | 45.25 | $25.94 | 13543 |
| 2022-03-18 | 46.99 | $26.21 | 15245 |
| 2022-03-17 | 45.29 | $25.98 | 12915 |
| 2022-03-16 | 45.21 | $25.97 | 19300 |
| 2022-03-15 | 31.27 | $24.36 | 16400 |
| 2022-03-14 | 31.84 | $24.48 | 28400 |
| 2022-03-11 | 34.23 | $24.96 | 18700 |
| 2022-03-10 | 35.82 | $25.26 | 11200 |
| 2022-03-09 | 38.31 | $25.70 | 18319 |
| 2022-03-08 | 32.66 | $25.14 | 50400 |
| 2022-03-07 | 32.13 | $25.09 | 18840 |
| 2022-03-04 | 35.11 | $25.66 | 8325 |
| 2022-03-03 | 42.54 | $26.79 | 9000 |
| 2022-03-02 | 45.62 | $27.17 | 8021 |
| 2022-03-01 | 39.23 | $26.59 | 10405 |
| 2022-02-28 | 43.69 | $27.12 | 18736 |
| 2022-02-25 | 44.78 | $27.24 | 8700 |
| 2022-02-24 | 39.37 | $26.79 | 18500 |
| 2022-02-23 | 43.71 | $27.27 | 11544 |
| 2022-02-22 | 45.91 | $27.49 | 6617 |
| 2022-02-18 | 48.89 | $27.77 | 4600 |
| 2022-02-17 | 50.44 | $27.91 | 7115 |
| 2022-02-16 | 53.31 | $28.16 | 18800 |
| 2022-02-15 | 50.98 | $27.94 | 17100 |
| 2022-02-14 | 44.91 | $27.43 | 12301 |
| 2022-02-11 | 45.97 | $27.53 | 2900 |
| 2022-02-10 | 51.78 | $28.03 | 6200 |
| 2022-02-09 | 52.40 | $28.08 | 17900 |
| 2022-02-08 | 47.83 | $27.70 | 5700 |
| 2022-02-07 | 44.50 | $27.45 | 48729 |
| 2022-02-04 | 45.49 | $27.54 | 7200 |
| 2022-02-03 | 45.24 | $27.52 | 14100 |
| 2022-02-02 | 48.39 | $27.81 | 14826 |
| 2022-02-01 | 48.50 | $27.82 | 26200 |
| 2022-01-31 | 46.77 | $27.67 | 9500 |
| 2022-01-28 | 37.08 | $26.95 | 10800 |
| 2022-01-27 | 36.00 | $26.88 | 5500 |
| 2022-01-26 | 38.70 | $27.18 | 7100 |
| 2022-01-25 | 41.66 | $27.48 | 27109 |
| 2022-01-24 | 42.38 | $27.55 | 16100 |
| 2022-01-21 | 45.92 | $27.88 | 16019 |
| 2022-01-20 | 51.23 | $28.31 | 8721 |
| 2022-01-19 | 50.47 | $28.25 | 16500 |
| 2022-01-18 | 47.64 | $28.03 | 6731 |
| 2022-01-14 | 54.67 | $28.55 | 6300 |
| 2022-01-13 | 53.80 | $28.48 | 7200 |
| 2022-01-12 | 59.22 | $28.83 | 33815 |
| 2022-01-11 | 53.93 | $28.41 | 37000 |
| 2022-01-10 | 47.81 | $28.01 | 39630 |
| 2022-01-07 | 48.42 | $28.05 | 73700 |
| 2022-01-06 | 45.43 | $27.87 | 265700 |
| 2022-01-05 | 47.77 | $28.03 | 10401 |
| 2022-01-04 | 53.65 | $28.39 | 5627 |
| 2022-01-03 | 54.36 | $28.43 | 11110 |
| 2021-12-31 | 53.64 | $28.38 | 11846 |
| 2021-12-30 | 52.92 | $28.33 | 16549 |
| 2021-12-29 | 50.77 | $28.18 | 18000 |
| 2021-12-28 | 53.40 | $28.35 | 8600 |
| 2021-12-27 | 54.99 | $28.45 | 9900 |
| 2021-12-23 | 54.73 | $28.43 | 22045 |
| 2021-12-22 | 50.74 | $28.13 | 13000 |
| 2021-12-21 | 47.20 | $27.89 | 22400 |
| 2021-12-20 | 42.09 | $27.58 | 13934 |
| 2021-12-17 | 45.75 | $27.85 | 5800 |
| 2021-12-16 | 47.80 | $27.99 | 15200 |
| 2021-12-15 | 46.99 | $27.94 | 13134 |
| 2021-12-14 | 47.98 | $28.01 | 13210 |
| 2021-12-13 | 47.83 | $28.00 | 14504 |
| 2021-12-10 | 52.84 | $28.35 | 9100 |
| 2021-12-09 | 52.71 | $28.34 | 6701 |
| 2021-12-08 | 52.99 | $28.36 | 5006 |
| 2021-12-07 | 51.62 | $28.25 | 9234 |
| 2021-12-06 | 46.17 | $27.85 | 11032 |
| 2021-12-03 | 44.84 | $27.76 | 14828 |
| 2021-12-02 | 46.66 | $27.91 | 55600 |
| 2021-12-01 | 40.88 | $27.53 | 4644 |
| 2021-11-30 | 41.32 | $27.57 | 21440 |
| 2021-11-29 | 39.10 | $27.43 | 28538 |
| 2021-11-26 | 36.33 | $27.26 | 12036 |
| 2021-11-24 | 46.53 | $28.12 | 10900 |
| 2021-11-23 | 48.18 | $28.23 | 10700 |
| 2021-11-22 | 48.32 | $28.24 | 10627 |
| 2021-11-19 | 48.02 | $28.22 | 7427 |
| 2021-11-18 | 48.70 | $28.27 | 16301 |
| 2021-11-17 | 53.89 | $28.63 | 8500 |
| 2021-11-16 | 52.00 | $28.49 | 9600 |
| 2021-11-15 | 53.95 | $28.62 | 25800 |
| 2021-11-12 | 52.39 | $28.50 | 3300 |
| 2021-11-11 | 52.13 | $28.48 | 11100 |
| 2021-11-10 | 47.68 | $28.15 | 7200 |
| 2021-11-09 | 49.54 | $28.29 | 6600 |
| 2021-11-08 | 50.20 | $28.34 | 4900 |
| 2021-11-05 | 46.82 | $28.09 | 8719 |
| 2021-11-04 | 44.68 | $27.94 | 9721 |
| 2021-11-03 | 45.73 | $28.03 | 15500 |
| 2021-11-02 | 42.15 | $27.78 | 11900 |
| 2021-11-01 | 45.95 | $28.11 | 15000 |
| 2021-10-29 | 43.46 | $27.94 | 3800 |
| 2021-10-28 | 45.70 | $28.13 | 3136 |
| 2021-10-27 | 46.05 | $28.16 | 3500 |
| 2021-10-26 | 49.21 | $28.42 | 4000 |
| 2021-10-25 | 49.09 | $28.41 | 9600 |
| 2021-10-22 | 46.80 | $28.23 | 7500 |
| 2021-10-21 | 48.64 | $28.39 | 3200 |
| 2021-10-20 | 50.78 | $28.57 | 6325 |
| 2021-10-19 | 50.90 | $28.58 | 4500 |
| 2021-10-18 | 48.15 | $28.34 | 8100 |
| 2021-10-15 | 49.13 | $28.43 | 6600 |
| 2021-10-14 | 46.12 | $28.17 | 12233 |
| 2021-10-13 | 44.44 | $28.03 | 5930 |
| 2021-10-12 | 39.99 | $27.68 | 4500 |
| 2021-10-11 | 40.34 | $27.72 | 11028 |
| 2021-10-08 | 41.73 | $27.88 | 5600 |
| 2021-10-07 | 42.08 | $27.92 | 9700 |
| 2021-10-06 | 37.02 | $27.51 | 11430 |
| 2021-10-05 | 39.16 | $27.78 | 14127 |
| 2021-10-04 | 35.76 | $27.52 | 9700 |
| 2021-10-01 | 39.92 | $28.03 | 19200 |
| 2021-09-30 | 39.92 | $28.03 | 11400 |
| 2021-09-29 | 37.20 | $27.82 | 9520 |
| 2021-09-28 | 38.62 | $28.00 | 10706 |
| 2021-09-27 | 40.76 | $28.26 | 19400 |
| 2021-09-24 | 41.00 | $28.29 | 5200 |
| 2021-09-23 | 46.67 | $28.92 | 7449 |
| 2021-09-22 | 46.67 | $28.92 | 3000 |
| 2021-09-21 | 41.07 | $28.44 | 11400 |
| 2021-09-20 | 36.01 | $28.06 | 8923 |
| 2021-09-17 | 44.75 | $28.97 | 9800 |
| 2021-09-16 | 46.89 | $29.15 | 3900 |
| 2021-09-15 | 50.18 | $29.41 | 2528 |
| 2021-09-14 | 51.36 | $29.50 | 5100 |
| 2021-09-13 | 53.91 | $29.69 | 7408 |
| 2021-09-10 | 52.50 | $29.57 | 11509 |
| 2021-09-09 | 51.43 | $29.48 | 33508 |
| 2021-09-08 | 52.55 | $29.57 | 6900 |
| 2021-09-07 | 58.16 | $29.99 | 3116 |
| 2021-09-03 | 57.75 | $29.95 | 3302 |
| 2021-09-02 | 56.02 | $29.78 | 6300 |
| 2021-09-01 | 56.93 | $29.85 | 13700 |
| 2021-08-31 | 53.98 | $29.56 | 10900 |
| 2021-08-30 | 49.45 | $29.16 | 20600 |
| 2021-08-27 | 47.86 | $29.03 | 21300 |
| 2021-08-26 | 41.42 | $28.55 | 8200 |
| 2021-08-25 | 46.03 | $28.96 | 25800 |
| 2021-08-24 | 45.19 | $28.90 | 18800 |
| 2021-08-23 | 41.23 | $28.63 | 10500 |
| 2021-08-20 | 34.77 | $28.24 | 3200 |
| 2021-08-19 | 34.42 | $28.22 | 8600 |
| 2021-08-18 | 37.28 | $28.52 | 5743 |
| 2021-08-17 | 37.11 | $28.51 | 6924 |
| 2021-08-16 | 42.55 | $29.02 | 19500 |
| 2021-08-13 | 44.12 | $29.15 | 5800 |
| 2021-08-12 | 44.24 | $29.16 | 3200 |
| 2021-08-11 | 46.62 | $29.36 | 16049 |
| 2021-08-10 | 45.65 | $29.29 | 7600 |
| 2021-08-09 | 46.81 | $29.39 | 2019 |
| 2021-08-06 | 44.53 | $29.22 | 8925 |
| 2021-08-05 | 48.48 | $29.56 | 12040 |
| 2021-08-04 | 48.84 | $29.59 | 171100 |
| 2021-08-03 | 45.48 | $29.33 | 3700 |
| 2021-08-02 | 41.55 | $29.05 | 12834 |
| 2021-07-30 | 37.59 | $28.79 | 6600 |
| 2021-07-29 | 39.34 | $28.97 | 5139 |
| 2021-07-28 | 38.89 | $28.94 | 6300 |
| 2021-07-27 | 30.53 | $28.43 | 3900 |
| 2021-07-26 | 33.99 | $28.83 | 10828 |
| 2021-07-23 | 37.65 | $29.19 | 15900 |
| 2021-07-22 | 40.65 | $29.45 | 700 |
| 2021-07-21 | 40.77 | $29.46 | 3736 |
| 2021-07-20 | 37.10 | $29.25 | 7400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.09
2026-07-17
Close Price
$37.69
Vol: 28949
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.09 | $37.69 | 28949 |
| 2026-07-16 | -97.90 | $38.11 | 11155 |
| 2026-07-15 | -85.88 | $38.74 | 17400 |
| 2026-07-14 | -82.44 | $38.92 | 11900 |
| 2026-07-13 | -92.75 | $38.38 | 7900 |
| 2026-07-10 | -68.13 | $39.67 | 12507 |
| 2026-07-09 | -71.76 | $39.48 | 11230 |
| 2026-07-08 | -75.47 | $39.21 | 55167 |
| 2026-07-07 | -75.28 | $39.22 | 4247 |
| 2026-07-06 | -52.81 | $40.42 | 17105 |
| 2026-07-02 | -71.16 | $39.44 | 44620 |
| 2026-07-01 | -67.60 | $39.63 | 22937 |
| 2026-06-30 | -44.76 | $40.85 | 11500 |
| 2026-06-29 | -58.80 | $40.10 | 45208 |
| 2026-06-26 | -62.92 | $39.88 | 10836 |
| 2026-06-25 | -57.30 | $40.18 | 5700 |
| 2026-06-24 | -63.11 | $39.87 | 31700 |
| 2026-06-23 | -63.11 | $39.87 | 7934 |
| 2026-06-22 | -23.60 | $41.98 | 11432 |
| 2026-06-18 | -10.27 | $42.27 | 7217 |
| 2026-06-17 | -24.38 | $40.94 | 23000 |
| 2026-06-16 | -18.30 | $40.92 | 4105 |
| 2026-06-15 | -5.45 | $41.51 | 9900 |
| 2026-06-12 | -31.74 | $40.16 | 6400 |
| 2026-06-11 | -34.93 | $40.02 | 5900 |
| 2026-06-10 | -74.66 | $38.28 | 20100 |
| 2026-06-09 | -60.96 | $38.88 | 7220 |
| 2026-06-08 | -58.68 | $38.98 | 4000 |
| 2026-06-05 | -76.94 | $38.18 | 9105 |
| 2026-06-04 | -21.46 | $40.61 | 16000 |
| 2026-06-03 | -11.87 | $41.03 | 9200 |
| 2026-06-02 | -2.97 | $41.42 | 7931 |
| 2026-06-01 | -2.65 | $41.21 | 7300 |
| 2026-05-29 | -11.44 | $40.19 | 6006 |
| 2026-05-28 | -9.51 | $40.25 | 9516 |
| 2026-05-27 | -10.61 | $40.20 | 18700 |
| 2026-05-26 | -3.22 | $40.23 | 4800 |
| 2026-05-22 | -38.89 | $39.01 | 4200 |
| 2026-05-21 | -39.47 | $38.99 | 6110 |
| 2026-05-20 | -47.43 | $38.59 | 6700 |
| 2026-05-19 | -72.90 | $37.65 | 18400 |
| 2026-05-18 | -52.55 | $38.28 | 10400 |
| 2026-05-15 | -54.59 | $38.20 | 7300 |
| 2026-05-14 | -14.80 | $39.76 | 4900 |
| 2026-05-13 | -29.85 | $39.17 | 44627 |
| 2026-05-12 | -42.60 | $38.67 | 8700 |
| 2026-05-11 | -9.85 | $39.94 | 5200 |
| 2026-05-08 | -4.27 | $40.13 | 7202 |
| 2026-05-07 | -12.88 | $39.41 | 6800 |
| 2026-05-06 | -0.41 | $39.98 | 18511 |
| 2026-05-05 | -2.15 | $38.70 | 3400 |
| 2026-05-04 | -11.48 | $37.87 | 6900 |
| 2026-05-01 | -11.11 | $37.89 | 6000 |
| 2026-04-30 | -3.49 | $37.82 | 6500 |
| 2026-04-29 | -17.43 | $37.06 | 9100 |
| 2026-04-28 | -13.10 | $37.24 | 7714 |
| 2026-04-27 | -4.33 | $37.72 | 4300 |
| 2026-04-24 | -1.40 | $37.68 | 7952 |
| 2026-04-23 | -15.81 | $36.75 | 10630 |
| 2026-04-22 | -7.44 | $37.29 | 7828 |
| 2026-04-21 | -20.62 | $36.44 | 6824 |
| 2026-04-20 | -11.47 | $37.03 | 8500 |
| 2026-04-17 | -5.12 | $37.44 | 102200 |
| 2026-04-16 | -4.95 | $36.70 | 16709 |
| 2026-04-15 | -4.28 | $36.69 | 19100 |
| 2026-04-14 | -5.70 | $36.61 | 51400 |
| 2026-04-13 | -4.35 | $35.94 | 7649 |
| 2026-04-10 | -3.39 | $35.59 | 5600 |
| 2026-04-09 | -4.91 | $35.39 | 13400 |
| 2026-04-08 | -4.67 | $35.40 | 3856 |
| 2026-04-07 | -37.54 | $33.55 | 7500 |
| 2026-04-06 | -41.18 | $33.42 | 7143 |
| 2026-04-02 | -50.70 | $33.08 | 22908 |
| 2026-04-01 | -38.66 | $33.51 | 35823 |
| 2026-03-31 | -49.72 | $33.12 | 27000 |
| 2026-03-30 | -84.36 | $31.88 | 12206 |
| 2026-03-27 | -95.92 | $32.35 | 8348 |
| 2026-03-26 | -95.38 | $32.56 | 8223 |
| 2026-03-25 | -73.23 | $33.67 | 11400 |
| 2026-03-24 | -83.57 | $33.16 | 4700 |
| 2026-03-23 | -70.99 | $33.78 | 19300 |
| 2026-03-20 | -96.55 | $32.52 | 10700 |
| 2026-03-19 | -77.20 | $33.69 | 11500 |
| 2026-03-18 | -81.94 | $33.47 | 15000 |
| 2026-03-17 | -67.96 | $34.12 | 6300 |
| 2026-03-16 | -77.20 | $33.69 | 13412 |
| 2026-03-13 | -95.70 | $32.83 | 15400 |
| 2026-03-12 | -96.55 | $33.08 | 22933 |
| 2026-03-11 | -68.28 | $34.31 | 19700 |
| 2026-03-10 | -72.87 | $34.11 | 7838 |
| 2026-03-09 | -71.72 | $34.16 | 9651 |
| 2026-03-06 | -88.60 | $33.55 | 7106 |
| 2026-03-05 | -80.76 | $33.88 | 18000 |
| 2026-03-04 | -63.18 | $34.62 | 34727 |
| 2026-03-03 | -71.50 | $34.27 | 25732 |
| 2026-03-02 | -32.36 | $36.06 | 17000 |
| 2026-02-27 | -14.25 | $36.73 | 11800 |
| 2026-02-26 | -11.92 | $36.82 | 19900 |
| 2026-02-25 | -2.98 | $37.00 | 10100 |
| 2026-02-24 | -4.11 | $36.45 | 6040 |
| 2026-02-23 | -16.03 | $35.83 | 13500 |
| 2026-02-20 | -0.63 | $36.27 | 7311 |
| 2026-02-19 | -22.11 | $35.44 | 7534 |
| 2026-02-18 | -16.96 | $35.53 | 8229 |
| 2026-02-17 | -20.27 | $35.35 | 18300 |
| 2026-02-13 | -14.67 | $35.56 | 11645 |
| 2026-02-12 | -20.27 | $35.35 | 13200 |
| 2026-02-11 | -0.89 | $35.69 | 21449 |
| 2026-02-10 | -4.44 | $34.94 | 5548 |
| 2026-02-09 | -1.90 | $34.94 | 14000 |
| 2026-02-06 | 0.00 | $34.63 | 3121 |
| 2026-02-05 | -34.44 | $33.74 | 12004 |
| 2026-02-04 | -24.07 | $33.99 | 26525 |
| 2026-02-03 | -10.30 | $34.25 | 25200 |
| 2026-02-02 | -24.68 | $33.90 | 28429 |
| 2026-01-30 | -34.32 | $33.54 | 28100 |
| 2026-01-29 | -10.15 | $34.14 | 23336 |
| 2026-01-28 | -4.31 | $34.33 | 41040 |
| 2026-01-27 | -0.65 | $34.08 | 106200 |
| 2026-01-26 | -6.67 | $33.53 | 26900 |
| 2026-01-23 | -3.94 | $33.45 | 14312 |
| 2026-01-22 | -2.51 | $33.22 | 19425 |
| 2026-01-21 | -12.03 | $32.86 | 1.2M |
| 2026-01-20 | -26.75 | $32.49 | 86100 |
| 2026-01-16 | -13.24 | $32.78 | 23100 |
| 2026-01-15 | -7.89 | $32.89 | 6006 |
| 2026-01-14 | -12.00 | $32.61 | 12204 |
| 2026-01-13 | -11.31 | $32.48 | 5100 |
| 2026-01-12 | -3.53 | $32.70 | 8849 |
| 2026-01-09 | -7.38 | $32.48 | 33418 |
| 2026-01-08 | -14.39 | $32.29 | 4600 |
| 2026-01-07 | -12.92 | $32.33 | 6700 |
| 2026-01-06 | -2.95 | $32.60 | 57034 |
| 2026-01-05 | -3.21 | $32.38 | 12600 |
| 2026-01-02 | -5.74 | $31.94 | 10800 |
| 2025-12-31 | -16.25 | $31.31 | 8316 |
| 2025-12-30 | -15.00 | $31.33 | 10200 |
| 2025-12-29 | -18.62 | $31.14 | 6717 |
| 2025-12-26 | -6.94 | $31.22 | 2000 |
| 2025-12-24 | -7.27 | $31.14 | 1000 |
| 2025-12-23 | -6.02 | $31.16 | 7100 |
| 2025-12-22 | -6.25 | $30.89 | 6207 |
| 2025-12-19 | -6.91 | $30.73 | 6800 |
| 2025-12-18 | -21.20 | $30.42 | 3323 |
| 2025-12-17 | -40.55 | $30.00 | 3400 |
| 2025-12-16 | -28.57 | $30.26 | 5721 |
| 2025-12-15 | -18.89 | $30.47 | 3500 |
| 2025-12-12 | -24.88 | $30.34 | 5918 |
| 2025-12-11 | -5.53 | $30.76 | 5800 |
| 2025-12-10 | -4.33 | $30.70 | 3216 |
| 2025-12-09 | -13.50 | $30.44 | 5300 |
| 2025-12-08 | -21.00 | $30.29 | 5200 |
| 2025-12-05 | -18.50 | $30.34 | 10800 |
| 2025-12-04 | -25.39 | $30.15 | 4807 |
| 2025-12-03 | -24.35 | $30.17 | 6100 |
| 2025-12-02 | -25.39 | $30.15 | 9300 |
| 2025-12-01 | -30.35 | $30.11 | 6600 |
| 2025-11-28 | -22.39 | $30.27 | 6300 |
| 2025-11-26 | -18.91 | $30.34 | 10003 |
| 2025-11-25 | -46.77 | $29.78 | 7709 |
| 2025-11-24 | -55.72 | $29.60 | 9146 |
| 2025-11-21 | -66.67 | $29.38 | 12239 |
| 2025-11-20 | -97.76 | $29.41 | 7100 |
| 2025-11-19 | -84.35 | $29.75 | 9048 |
| 2025-11-18 | -82.61 | $29.77 | 11224 |
| 2025-11-17 | -70.43 | $29.91 | 145706 |
| 2025-11-14 | -45.22 | $30.20 | 4600 |
| 2025-11-13 | -60.00 | $30.03 | 5319 |
| 2025-11-12 | -23.97 | $30.43 | 4033 |
| 2025-11-11 | -15.91 | $30.51 | 9800 |
| 2025-11-10 | -22.40 | $30.31 | 9300 |
| 2025-11-07 | -51.37 | $29.78 | 25800 |
| 2025-11-06 | -36.44 | $29.90 | 8714 |
| 2025-11-05 | -20.89 | $30.25 | 7100 |
| 2025-11-04 | -28.89 | $30.07 | 9400 |
| 2025-11-03 | -7.11 | $30.56 | 8200 |
| 2025-10-31 | -8.53 | $30.40 | 17400 |
| 2025-10-30 | -15.64 | $30.25 | 4922 |
| 2025-10-29 | -11.85 | $30.33 | 5800 |
| 2025-10-28 | -7.54 | $30.31 | 6296 |
| 2025-10-27 | -4.30 | $30.25 | 7800 |
| 2025-10-24 | -5.33 | $30.07 | 8900 |
| 2025-10-23 | -9.29 | $29.95 | 10545 |
| 2025-10-22 | -16.11 | $29.80 | 17000 |
| 2025-10-21 | -17.54 | $29.70 | 29800 |
| 2025-10-20 | -2.34 | $29.96 | 3100 |
| 2025-10-17 | -8.28 | $29.62 | 2800 |
| 2025-10-16 | -7.59 | $29.63 | 5502 |
| 2025-10-15 | -8.40 | $29.49 | 5106 |
| 2025-10-14 | -38.98 | $29.01 | 4736 |
| 2025-10-13 | -21.19 | $29.22 | 5446 |
| 2025-10-10 | -80.51 | $28.52 | 4407 |
| 2025-10-09 | -24.58 | $29.18 | 6943 |
| 2025-10-08 | -8.47 | $29.37 | 19205 |
| 2025-10-07 | -22.81 | $29.17 | 27842 |
| 2025-10-06 | -7.75 | $29.33 | 9711 |
| 2025-10-03 | -12.92 | $29.17 | 7917 |
| 2025-10-02 | -24.72 | $28.96 | 5400 |
| 2025-10-01 | -25.41 | $28.94 | 9234 |
| 2025-09-30 | -39.78 | $28.68 | 9618 |
| 2025-09-29 | -37.62 | $28.61 | 9400 |
| 2025-09-26 | -44.29 | $28.47 | 8100 |
| 2025-09-25 | -43.81 | $28.48 | 10700 |
| 2025-09-24 | -22.38 | $28.93 | 13828 |
| 2025-09-23 | -6.19 | $29.27 | 10805 |
| 2025-09-22 | -12.86 | $29.13 | 12800 |
| 2025-09-19 | -17.62 | $29.03 | 7430 |
| 2025-09-18 | -11.90 | $29.15 | 13745 |
| 2025-09-17 | -9.41 | $29.13 | 12900 |
| 2025-09-16 | -7.22 | $29.10 | 7800 |
| 2025-09-15 | -5.36 | $28.89 | 6800 |
| 2025-09-12 | -8.61 | $28.68 | 5400 |
| 2025-09-11 | -7.95 | $28.69 | 3911 |
| 2025-09-10 | -9.09 | $28.50 | 5800 |
| 2025-09-09 | -17.70 | $28.23 | 5232 |
| 2025-09-08 | -21.24 | $28.19 | 6142 |
| 2025-09-05 | -39.82 | $27.98 | 9018 |
| 2025-09-04 | -54.21 | $27.79 | 7400 |
| 2025-09-03 | -54.21 | $27.79 | 12214 |
| 2025-09-02 | -77.57 | $27.54 | 5624 |
| 2025-08-29 | -81.00 | $27.56 | 4000 |
| 2025-08-28 | -38.14 | $27.92 | 8000 |
| 2025-08-27 | -43.22 | $27.86 | 6140 |
| 2025-08-26 | -49.15 | $27.79 | 3000 |
| 2025-08-25 | -33.05 | $27.98 | 6300 |
| 2025-08-22 | -13.56 | $28.21 | 3400 |
| 2025-08-21 | -45.76 | $27.83 | 5705 |
| 2025-08-20 | -37.29 | $27.93 | 7144 |
| 2025-08-19 | -33.05 | $27.98 | 8410 |
| 2025-08-18 | -20.34 | $28.13 | 7337 |
| 2025-08-15 | -29.66 | $28.02 | 6600 |
| 2025-08-14 | -33.90 | $27.97 | 11243 |
| 2025-08-13 | -12.71 | $28.22 | 13900 |
| 2025-08-12 | -3.16 | $28.11 | 136600 |
| 2025-08-11 | -29.35 | $27.84 | 4425 |
| 2025-08-08 | -26.09 | $27.87 | 12605 |
| 2025-08-07 | -23.91 | $27.89 | 4400 |
| 2025-08-06 | -58.70 | $27.57 | 31100 |
| 2025-08-05 | -59.78 | $27.56 | 21800 |
| 2025-08-04 | -72.83 | $27.44 | 4645 |
| 2025-08-01 | -92.39 | $27.26 | 5020 |
| 2025-07-31 | -90.36 | $27.36 | 8737 |
| 2025-07-30 | -94.74 | $27.39 | 17500 |
| 2025-07-29 | -70.83 | $27.60 | 6500 |
| 2025-07-28 | -87.50 | $27.48 | 39800 |
| 2025-07-25 | -54.67 | $27.70 | 5249 |
| 2025-07-24 | -44.30 | $27.76 | 12906 |
| 2025-07-23 | -8.82 | $28.02 | 19722 |
| 2025-07-22 | -39.80 | $27.68 | 12400 |
| 2025-07-21 | -10.06 | $27.90 | 12200 |
| 2025-07-18 | -17.16 | $27.78 | 4800 |
| 2025-07-17 | -7.10 | $27.95 | 8900 |
| 2025-07-16 | -13.66 | $27.77 | 12900 |
| 2025-07-15 | -32.92 | $27.46 | 8500 |
| 2025-07-14 | -36.65 | $27.40 | 31841 |
| 2025-07-11 | -29.19 | $27.52 | 12128 |
| 2025-07-10 | -26.09 | $27.57 | 10317 |
| 2025-07-09 | -59.87 | $27.66 | 5200 |
| 2025-07-08 | -61.13 | $27.62 | 6302 |
| 2025-07-07 | -65.20 | $27.49 | 10048 |
| 2025-07-03 | -51.41 | $27.93 | 3129 |
| 2025-07-02 | -57.99 | $27.72 | 5803 |
| 2025-07-01 | -59.45 | $27.62 | 3538 |
| 2025-06-30 | -60.79 | $27.57 | 4500 |
| 2025-06-27 | -63.16 | $27.41 | 9800 |
| 2025-06-26 | -64.04 | $27.38 | 25200 |
| 2025-06-25 | -70.76 | $27.15 | 69600 |
| 2025-06-24 | -67.54 | $27.26 | 7647 |
| 2025-06-23 | -83.33 | $26.72 | 7904 |
| 2025-06-20 | -84.21 | $26.69 | 6000 |
| 2025-06-18 | -81.29 | $26.79 | 10100 |
| 2025-06-17 | -82.75 | $26.74 | 11938 |
| 2025-06-16 | -69.01 | $27.21 | 9033 |
| 2025-06-13 | -78.66 | $26.88 | 8600 |
| 2025-06-12 | -66.96 | $27.28 | 10400 |
| 2025-06-11 | -66.67 | $27.29 | 6900 |
| 2025-06-10 | -67.84 | $27.25 | 28531 |
| 2025-06-09 | -17.82 | $26.98 | 4927 |
| 2025-06-06 | -6.77 | $26.88 | 13600 |
| 2025-06-05 | -6.71 | $26.77 | 12700 |
| 2025-06-04 | -10.64 | $26.64 | 4313 |
| 2025-06-03 | -27.66 | $26.40 | 13642 |
| 2025-06-02 | -18.44 | $26.53 | 17300 |
| 2025-05-30 | -33.33 | $26.32 | 13900 |
| 2025-05-29 | -16.56 | $26.52 | 9523 |
| 2025-05-28 | -16.57 | $26.49 | 5800 |
| 2025-05-27 | -17.68 | $26.47 | 7000 |
| 2025-05-23 | -8.74 | $26.61 | 8500 |
| 2025-05-22 | -18.66 | $26.40 | 2700 |
| 2025-05-21 | -13.88 | $26.50 | 8100 |
| 2025-05-20 | -18.02 | $26.39 | 9621 |
| 2025-05-19 | -2.10 | $26.74 | 9900 |
| 2025-05-16 | -7.17 | $26.60 | 4232 |
| 2025-05-15 | 0.00 | $26.74 | 4745 |
| 2025-05-14 | -7.78 | $26.40 | 8600 |
| 2025-05-13 | -6.67 | $26.43 | 9033 |
| 2025-05-12 | -7.57 | $26.23 | 29821 |
| 2025-05-09 | -16.48 | $25.85 | 6800 |
| 2025-05-08 | -22.53 | $25.56 | 12700 |
| 2025-05-07 | -16.96 | $25.61 | 12326 |
| 2025-05-06 | -12.03 | $25.78 | 17200 |
| 2025-05-05 | -7.00 | $25.98 | 17724 |
| 2025-05-02 | -5.83 | $25.74 | 9300 |
| 2025-05-01 | -4.90 | $25.35 | 8700 |
| 2025-04-30 | -8.50 | $25.09 | 13008 |
| 2025-04-29 | -2.83 | $25.29 | 3831 |
| 2025-04-28 | -3.18 | $24.90 | 34201 |
| 2025-04-25 | -5.25 | $24.93 | 5700 |
| 2025-04-24 | -4.01 | $24.97 | 13845 |
| 2025-04-23 | -14.20 | $24.64 | 29100 |
| 2025-04-22 | -14.81 | $24.62 | 12600 |
| 2025-04-21 | -22.22 | $24.38 | 5319 |
| 2025-04-17 | -22.84 | $24.36 | 5714 |
| 2025-04-16 | -28.09 | $24.19 | 11809 |
| 2025-04-15 | -27.78 | $24.20 | 15200 |
| 2025-04-14 | -28.40 | $24.18 | 21000 |
| 2025-04-11 | -37.04 | $23.90 | 14700 |
| 2025-04-10 | -52.47 | $23.40 | 20209 |
| 2025-04-09 | -37.96 | $23.87 | 14400 |
| 2025-04-08 | -87.04 | $22.28 | 52912 |
| 2025-04-07 | -85.80 | $22.32 | 23700 |
| 2025-04-04 | -99.14 | $22.80 | 8207 |
| 2025-04-03 | -73.39 | $24.19 | 9400 |
| 2025-04-02 | -45.97 | $24.53 | 7409 |
| 2025-04-01 | -55.65 | $24.41 | 41000 |
| 2025-03-31 | -63.71 | $24.31 | 8946 |
| 2025-03-28 | -53.08 | $24.41 | 8513 |
| 2025-03-27 | -24.22 | $24.77 | 14907 |
| 2025-03-26 | -32.03 | $24.67 | 14929 |
| 2025-03-25 | -4.69 | $25.02 | 14500 |
| 2025-03-24 | -10.16 | $24.95 | 13200 |
| 2025-03-21 | -26.28 | $24.81 | 16135 |
| 2025-03-20 | -32.47 | $24.84 | 7420 |
| 2025-03-19 | -32.90 | $24.84 | 3700 |
| 2025-03-18 | -44.52 | $24.66 | 6900 |
| 2025-03-17 | -37.42 | $24.77 | 15540 |
| 2025-03-14 | -58.06 | $24.45 | 6313 |
| 2025-03-13 | -80.65 | $24.10 | 30700 |
| 2025-03-12 | -74.19 | $24.20 | 9301 |
| 2025-03-11 | -81.29 | $24.09 | 13528 |
| 2025-03-10 | -89.68 | $23.96 | 6931 |
| 2025-03-07 | -55.48 | $24.49 | 42041 |
| 2025-03-06 | -59.35 | $24.43 | 5737 |
| 2025-03-05 | -45.81 | $24.64 | 12249 |
| 2025-03-04 | -83.87 | $24.05 | 26000 |
| 2025-03-03 | -94.84 | $23.88 | 12630 |
| 2025-02-28 | -90.00 | $24.00 | 16600 |
| 2025-02-27 | -97.14 | $24.33 | 5031 |
| 2025-02-26 | -56.04 | $24.84 | 8923 |
| 2025-02-25 | -63.74 | $24.77 | 15500 |
| 2025-02-24 | -45.05 | $24.94 | 22919 |
| 2025-02-21 | -48.04 | $24.97 | 15700 |
| 2025-02-20 | -19.27 | $25.32 | 28443 |
| 2025-02-19 | -36.70 | $25.13 | 9100 |
| 2025-02-18 | -32.11 | $25.18 | 9800 |
| 2025-02-14 | -44.95 | $25.04 | 77800 |
| 2025-02-13 | -27.52 | $25.23 | 275540 |
| 2025-02-12 | -43.12 | $25.06 | 38122 |
| 2025-02-11 | -31.19 | $25.19 | 33100 |
| 2025-02-10 | -36.67 | $25.09 | 11143 |
| 2025-02-07 | -45.83 | $24.98 | 14200 |
| 2025-02-06 | -35.00 | $25.11 | 20900 |
| 2025-02-05 | -34.62 | $25.18 | 27015 |
| 2025-02-04 | -36.92 | $25.15 | 17500 |
| 2025-02-03 | -62.31 | $24.82 | 38400 |
| 2025-01-31 | -53.85 | $24.93 | 31127 |
| 2025-01-30 | -33.08 | $25.20 | 15615 |
| 2025-01-29 | -55.38 | $24.91 | 11803 |
| 2025-01-28 | -59.23 | $24.86 | 10221 |
| 2025-01-27 | -73.08 | $24.68 | 9812 |
| 2025-01-24 | -24.62 | $25.31 | 22639 |
| 2025-01-23 | -22.31 | $25.34 | 169315 |
| 2025-01-22 | -27.69 | $25.27 | 56100 |
| 2025-01-21 | -30.00 | $25.24 | 11348 |
| 2025-01-17 | -51.57 | $25.10 | 7400 |
| 2025-01-16 | -59.12 | $24.98 | 7046 |
| 2025-01-15 | -63.68 | $25.02 | 18835 |
| 2025-01-14 | -81.86 | $24.70 | 17000 |
| 2025-01-13 | -95.59 | $24.42 | 38021 |
| 2025-01-10 | -98.80 | $24.72 | 29032 |
| 2025-01-08 | -70.37 | $25.23 | 39300 |
| 2025-01-07 | -54.94 | $25.48 | 6900 |
| 2025-01-06 | -56.17 | $25.46 | 5200 |
| 2025-01-03 | -68.86 | $25.27 | 14200 |
| 2025-01-02 | -70.66 | $25.24 | 9341 |
| 2024-12-31 | -83.83 | $25.02 | 48100 |
| 2024-12-30 | -91.18 | $25.18 | 8300 |
| 2024-12-27 | -87.02 | $25.28 | 7528 |
| 2024-12-26 | -80.15 | $25.37 | 10038 |
| 2024-12-24 | -68.70 | $25.52 | 5100 |
| 2024-12-23 | -67.94 | $25.53 | 16531 |
| 2024-12-20 | -83.21 | $25.33 | 43307 |
| 2024-12-19 | -77.10 | $25.41 | 6600 |
| 2024-12-18 | -90.08 | $25.24 | 23800 |
| 2024-12-17 | -68.00 | $25.74 | 5900 |
| 2024-12-16 | -40.00 | $26.02 | 6300 |
| 2024-12-13 | -20.18 | $26.19 | 19300 |
| 2024-12-12 | -32.46 | $26.05 | 8300 |
| 2024-12-11 | -14.04 | $26.26 | 8516 |
| 2024-12-10 | -23.68 | $26.15 | 9500 |
| 2024-12-09 | -21.93 | $26.17 | 5100 |
| 2024-12-06 | -19.30 | $26.20 | 16800 |
| 2024-12-05 | -19.15 | $26.42 | 150400 |
| 2024-12-04 | -39.72 | $26.13 | 14500 |
| 2024-12-03 | -52.48 | $25.95 | 11933 |
| 2024-12-02 | -60.99 | $25.83 | 13424 |
| 2024-11-29 | -68.09 | $25.73 | 7000 |
| 2024-11-27 | -72.34 | $25.67 | 8035 |
| 2024-11-26 | -63.12 | $25.80 | 7000 |
| 2024-11-25 | -50.35 | $25.99 | 30300 |
| 2024-11-22 | -63.16 | $25.84 | 14300 |
| 2024-11-21 | -84.29 | $25.58 | 13600 |
| 2024-11-20 | -86.73 | $25.54 | 19800 |
| 2024-11-19 | -75.51 | $25.76 | 12500 |
| 2024-11-18 | -89.80 | $25.48 | 10200 |
| 2024-11-15 | -99.49 | $25.29 | 15549 |
| 2024-11-14 | -97.27 | $25.39 | 9100 |
| 2024-11-13 | -98.18 | $25.37 | 25500 |
| 2024-11-12 | -92.65 | $25.64 | 33100 |
| 2024-11-11 | -99.34 | $26.02 | 10522 |
| 2024-11-08 | -83.80 | $26.34 | 7400 |
| 2024-11-07 | -67.61 | $26.57 | 2346 |
| 2024-11-06 | -73.94 | $26.48 | 2502 |
| 2024-11-05 | -65.49 | $26.60 | 10900 |
| 2024-11-04 | -94.37 | $26.19 | 10800 |
| 2024-11-01 | -100.00 | $26.11 | 7300 |
| 2024-10-31 | -89.93 | $26.28 | 114130 |
| 2024-10-30 | -92.25 | $26.34 | 5736 |
| 2024-10-29 | -89.38 | $26.52 | 12900 |
| 2024-10-28 | -82.07 | $26.66 | 7300 |
| 2024-10-25 | -90.21 | $26.59 | 104647 |
| 2024-10-24 | -91.21 | $26.75 | 76800 |
| 2024-10-23 | -96.13 | $26.72 | 7100 |
| 2024-10-22 | -86.05 | $26.98 | 11339 |
| 2024-10-21 | -74.42 | $27.18 | 7208 |
| 2024-10-18 | -63.37 | $27.37 | 13900 |
| 2024-10-17 | -72.09 | $27.22 | 7326 |
| 2024-10-16 | -66.86 | $27.31 | 6100 |
| 2024-10-15 | -72.09 | $27.22 | 3800 |
| 2024-10-14 | -59.88 | $27.43 | 6400 |
| 2024-10-11 | -56.98 | $27.48 | 4624 |
| 2024-10-10 | -74.42 | $27.18 | 14031 |
| 2024-10-09 | -68.60 | $27.28 | 4800 |
| 2024-10-08 | -70.05 | $27.15 | 8423 |
| 2024-10-07 | -90.91 | $26.76 | 11035 |
| 2024-10-04 | -76.47 | $27.03 | 7800 |
| 2024-10-03 | -70.59 | $27.14 | 16322 |
| 2024-10-02 | -67.38 | $27.20 | 50200 |
| 2024-10-01 | -55.08 | $27.43 | 162242 |
| 2024-09-30 | -37.97 | $27.75 | 13200 |
| 2024-09-27 | -16.04 | $28.16 | 16443 |
| 2024-09-26 | -10.16 | $28.27 | 10400 |
| 2024-09-25 | -24.18 | $27.97 | 14349 |
| 2024-09-24 | -10.44 | $28.22 | 7500 |
| 2024-09-23 | -2.19 | $27.93 | 6821 |
| 2024-09-20 | -7.81 | $27.77 | 8800 |
| 2024-09-19 | -10.94 | $27.73 | 7640 |
| 2024-09-18 | -46.09 | $27.28 | 8146 |
| 2024-09-17 | -39.06 | $27.37 | 10601 |
| 2024-09-16 | -32.03 | $27.46 | 8100 |
| 2024-09-13 | -44.53 | $27.30 | 108515 |
| 2024-09-12 | -54.69 | $27.17 | 5500 |
| 2024-09-11 | -68.06 | $26.89 | 12100 |
| 2024-09-10 | -64.33 | $26.86 | 6812 |
| 2024-09-09 | -58.58 | $26.88 | 9000 |
| 2024-09-06 | -63.04 | $26.71 | 9738 |
| 2024-09-05 | 0.00 | $27.87 | 17007 |
| 2024-09-04 | -19.19 | $27.16 | 3900 |
| 2024-09-03 | -27.63 | $26.91 | 3700 |
| 2024-08-30 | -3.05 | $27.46 | 4532 |
| 2024-08-29 | -5.34 | $27.40 | 4926 |
| 2024-08-28 | -3.82 | $27.44 | 9340 |
| 2024-08-27 | -4.25 | $27.40 | 9926 |
| 2024-08-26 | -5.79 | $27.36 | 11500 |
| 2024-08-23 | -0.39 | $27.50 | 7341 |
| 2024-08-22 | -19.46 | $26.99 | 6600 |
| 2024-08-21 | -3.50 | $27.40 | 11146 |
| 2024-08-20 | -6.61 | $27.32 | 10314 |
| 2024-08-19 | -0.39 | $27.48 | 5100 |
| 2024-08-16 | -13.23 | $27.15 | 10500 |
| 2024-08-15 | -27.24 | $26.79 | 8500 |
| 2024-08-14 | -38.52 | $26.50 | 9600 |
| 2024-08-13 | -34.63 | $26.60 | 8900 |
| 2024-08-12 | -50.58 | $26.19 | 35319 |
| 2024-08-09 | -48.64 | $26.24 | 15000 |
| 2024-08-08 | -55.25 | $26.07 | 10115 |
| 2024-08-07 | -71.21 | $25.66 | 10122 |
| 2024-08-06 | -80.93 | $25.41 | 14200 |
| 2024-08-05 | -89.88 | $25.18 | 14000 |
| 2024-08-02 | -89.10 | $26.10 | 13900 |
| 2024-08-01 | -73.38 | $26.47 | 14401 |
| 2024-07-31 | -39.57 | $26.94 | 33229 |
| 2024-07-30 | -87.77 | $26.27 | 8300 |
| 2024-07-29 | -81.30 | $26.36 | 8237 |
| 2024-07-26 | -69.78 | $26.52 | 12843 |
| 2024-07-25 | -87.05 | $26.28 | 11000 |
| 2024-07-24 | -79.22 | $26.27 | 10919 |
| 2024-07-23 | -70.78 | $26.40 | 14900 |
| 2024-07-22 | -43.42 | $26.81 | 16800 |
| 2024-07-19 | -66.45 | $26.46 | 5744 |
| 2024-07-18 | -46.71 | $26.76 | 7800 |
| 2024-07-17 | -25.00 | $27.09 | 8800 |
| 2024-07-16 | -0.66 | $27.46 | 6817 |
| 2024-07-15 | -11.84 | $27.29 | 5600 |
| 2024-07-12 | -10.13 | $27.31 | 8600 |
| 2024-07-11 | -9.93 | $27.16 | 11700 |
| 2024-07-10 | -5.29 | $27.14 | 11116 |
| 2024-07-09 | -4.97 | $27.06 | 14901 |
| 2024-07-08 | -5.73 | $27.00 | 14809 |
| 2024-07-05 | -1.35 | $26.98 | 12018 |
| 2024-07-03 | 0.00 | $26.69 | 4500 |
| 2024-07-02 | -22.00 | $26.20 | 11500 |
| 2024-07-01 | -18.00 | $26.26 | 12433 |
| 2024-06-28 | -9.33 | $26.39 | 14026 |
| 2024-06-27 | -14.00 | $26.32 | 19700 |
| 2024-06-26 | -36.67 | $25.98 | 29300 |
| 2024-06-25 | -22.67 | $26.19 | 13924 |
| 2024-06-24 | -14.67 | $26.31 | 11400 |
| 2024-06-21 | -30.00 | $26.08 | 109700 |
| 2024-06-20 | -19.33 | $26.24 | 13500 |
| 2024-06-18 | -2.67 | $26.49 | 18100 |
| 2024-06-17 | -9.70 | $26.24 | 10304 |
| 2024-06-14 | -22.39 | $26.07 | 8735 |
| 2024-06-13 | -31.34 | $25.95 | 13521 |
| 2024-06-12 | -26.12 | $26.02 | 20900 |
| 2024-06-11 | -53.73 | $25.65 | 9700 |
| 2024-06-10 | -46.27 | $25.75 | 9720 |
| 2024-06-07 | -52.99 | $25.66 | 13827 |
| 2024-06-06 | -40.30 | $25.83 | 16533 |
| 2024-06-05 | -49.25 | $25.71 | 8300 |
| 2024-06-04 | -91.79 | $25.14 | 15200 |
| 2024-06-03 | -44.64 | $25.87 | 6500 |
| 2024-05-31 | -85.71 | $25.41 | 12000 |
| 2024-05-30 | -82.65 | $25.56 | 20200 |
| 2024-05-29 | -57.25 | $25.58 | 6443 |
| 2024-05-28 | -21.01 | $26.08 | 14210 |
| 2024-05-24 | -12.32 | $26.20 | 17800 |
| 2024-05-23 | -18.84 | $26.11 | 10600 |
| 2024-05-22 | -5.73 | $26.28 | 19500 |
| 2024-05-21 | -3.82 | $26.31 | 16800 |
| 2024-05-20 | -3.82 | $26.31 | 13100 |
| 2024-05-17 | -8.93 | $26.22 | 10800 |
| 2024-05-16 | -11.11 | $26.06 | 15339 |
| 2024-05-15 | 0.00 | $26.24 | 6300 |
| 2024-05-14 | -10.37 | $25.81 | 14621 |
| 2024-05-13 | -9.45 | $25.75 | 19825 |
| 2024-05-10 | -11.20 | $25.71 | 13818 |
| 2024-05-09 | -19.20 | $25.61 | 7646 |
| 2024-05-08 | -4.76 | $25.80 | 18706 |
| 2024-05-07 | -12.70 | $25.70 | 10200 |
| 2024-05-06 | -20.69 | $25.75 | 15800 |
| 2024-05-03 | -21.38 | $25.74 | 7342 |
| 2024-05-02 | -30.34 | $25.61 | 8737 |
| 2024-05-01 | -49.66 | $25.33 | 9203 |
| 2024-04-30 | -50.34 | $25.32 | 13100 |
| 2024-04-29 | -33.79 | $25.56 | 9623 |
| 2024-04-26 | -58.62 | $25.20 | 50417 |
| 2024-04-25 | -63.45 | $25.13 | 6100 |
| 2024-04-24 | -68.97 | $25.05 | 7925 |
| 2024-04-23 | -69.66 | $25.04 | 7538 |
| 2024-04-22 | -76.55 | $24.94 | 21500 |
| 2024-04-19 | -98.62 | $24.62 | 11200 |
| 2024-04-18 | -93.10 | $24.70 | 6800 |
| 2024-04-17 | -95.71 | $24.71 | 8347 |
| 2024-04-16 | -88.41 | $24.83 | 4200 |
| 2024-04-15 | -88.39 | $25.06 | 5732 |
| 2024-04-12 | -70.54 | $25.26 | 10200 |
| 2024-04-11 | -19.64 | $25.83 | 16436 |
| 2024-04-10 | -39.29 | $25.61 | 7600 |
| 2024-04-09 | -8.93 | $25.95 | 10202 |
| 2024-04-08 | -5.71 | $25.92 | 5200 |
| 2024-04-05 | -10.10 | $25.82 | 11700 |
| 2024-04-04 | -36.36 | $25.56 | 6300 |
| 2024-04-03 | -28.26 | $25.59 | 16900 |
| 2024-04-02 | -23.91 | $25.63 | 10100 |
| 2024-04-01 | -36.96 | $25.51 | 8800 |
| 2024-03-28 | -16.30 | $25.70 | 21300 |
| 2024-03-27 | -52.17 | $25.37 | 5100 |
| 2024-03-26 | -43.48 | $25.45 | 20000 |
| 2024-03-25 | -56.52 | $25.33 | 57242 |
| 2024-03-22 | -46.74 | $25.42 | 25205 |
| 2024-03-21 | -25.00 | $25.62 | 9500 |
| 2024-03-20 | -40.22 | $25.48 | 12303 |
| 2024-03-19 | -92.39 | $25.00 | 5800 |
| 2024-03-18 | -79.20 | $25.27 | 12110 |
| 2024-03-15 | -86.40 | $25.18 | 7942 |
| 2024-03-14 | -60.00 | $25.51 | 7500 |
| 2024-03-13 | -68.99 | $25.37 | 5900 |
| 2024-03-12 | -45.12 | $25.52 | 11948 |
| 2024-03-11 | -45.12 | $25.52 | 4400 |
| 2024-03-08 | -32.93 | $25.72 | 7542 |
| 2024-03-07 | -29.88 | $25.77 | 5000 |
| 2024-03-06 | -42.07 | $25.57 | 10700 |
| 2024-03-05 | -59.15 | $25.29 | 15100 |
| 2024-03-04 | -45.16 | $25.42 | 5715 |
| 2024-03-01 | -41.94 | $25.48 | 12915 |
| 2024-02-29 | -58.85 | $25.13 | 18733 |
| 2024-02-28 | -54.38 | $25.08 | 10100 |
| 2024-02-27 | -47.00 | $25.24 | 14800 |
| 2024-02-26 | -49.77 | $25.18 | 9500 |
| 2024-02-23 | -41.47 | $25.36 | 5903 |
| 2024-02-22 | -37.17 | $25.42 | 26800 |
| 2024-02-21 | -50.00 | $25.13 | 8105 |
| 2024-02-20 | -34.00 | $25.41 | 9800 |
| 2024-02-16 | -12.57 | $25.29 | 18901 |
| 2024-02-15 | -4.90 | $25.12 | 6126 |
| 2024-02-14 | -3.70 | $25.13 | 4706 |
| 2024-02-13 | -29.01 | $24.72 | 10338 |
| 2024-02-12 | -8.64 | $25.05 | 8100 |
| 2024-02-09 | -5.06 | $25.07 | 6536 |
| 2024-02-08 | -7.79 | $24.99 | 19300 |
| 2024-02-07 | -3.90 | $25.05 | 8912 |
| 2024-02-06 | -8.09 | $24.82 | 16107 |
| 2024-02-05 | -6.54 | $24.57 | 28200 |
| 2024-02-02 | -0.96 | $24.60 | 9908 |
| 2024-02-01 | -1.01 | $24.55 | 5211 |
| 2024-01-31 | -30.23 | $24.17 | 25400 |
| 2024-01-30 | -25.56 | $24.24 | 4916 |
| 2024-01-29 | -26.17 | $24.36 | 4524 |
| 2024-01-26 | -39.45 | $24.23 | 18912 |
| 2024-01-25 | -60.55 | $24.00 | 19546 |
| 2024-01-24 | -45.87 | $24.16 | 16900 |
| 2024-01-23 | -70.64 | $23.89 | 16610 |
| 2024-01-22 | -56.88 | $24.04 | 6625 |
| 2024-01-19 | -48.62 | $24.13 | 6600 |
| 2024-01-18 | -89.91 | $23.68 | 6300 |
| 2024-01-17 | -86.79 | $23.74 | 14500 |
| 2024-01-16 | -84.09 | $23.92 | 10908 |
| 2024-01-12 | -32.95 | $24.37 | 190523 |
| 2024-01-11 | -40.48 | $24.15 | 13529 |
| 2024-01-10 | -35.71 | $24.21 | 15900 |
| 2024-01-09 | -49.21 | $24.04 | 5423 |
| 2024-01-08 | -25.40 | $24.34 | 17300 |
| 2024-01-05 | -39.68 | $24.16 | 10700 |
| 2024-01-04 | -40.48 | $24.15 | 16409 |
| 2024-01-03 | -54.33 | $23.97 | 15500 |
| 2024-01-02 | -27.01 | $24.29 | 7323 |
| 2023-12-29 | -5.84 | $24.58 | 8700 |
| 2023-12-28 | -8.55 | $24.53 | 16100 |
| 2023-12-27 | -16.44 | $24.36 | 15206 |
| 2023-12-26 | -2.27 | $24.42 | 20600 |
| 2023-12-22 | -9.63 | $24.21 | 24500 |
| 2023-12-21 | -2.84 | $24.30 | 10600 |
| 2023-12-20 | -38.30 | $23.80 | 7100 |
| 2023-12-19 | -10.64 | $24.19 | 19639 |
| 2023-12-18 | -7.30 | $24.20 | 9300 |
| 2023-12-15 | -20.44 | $24.02 | 9600 |
| 2023-12-14 | 0.00 | $24.30 | 11100 |
| 2023-12-13 | -10.10 | $23.82 | 8804 |
| 2023-12-12 | -9.18 | $23.62 | 6800 |
| 2023-12-11 | -7.41 | $23.61 | 4526 |
| 2023-12-08 | -6.87 | $23.58 | 5749 |
| 2023-12-07 | -11.51 | $23.51 | 5104 |
| 2023-12-06 | -14.60 | $23.45 | 2630 |
| 2023-12-05 | -6.57 | $23.56 | 10915 |
| 2023-12-04 | -16.06 | $23.43 | 16538 |
| 2023-12-01 | -2.19 | $23.62 | 12300 |
| 2023-11-30 | -3.47 | $23.35 | 10000 |
| 2023-11-29 | -4.52 | $23.31 | 5932 |
| 2023-11-28 | 0.00 | $23.32 | 29920 |
| 2023-11-27 | -13.50 | $22.99 | 6600 |
| 2023-11-24 | -11.71 | $23.02 | 15724 |
| 2023-11-22 | -8.17 | $23.09 | 10300 |
| 2023-11-21 | -8.65 | $23.08 | 36100 |
| 2023-11-20 | 0.00 | $23.26 | 4700 |
| 2023-11-17 | -4.66 | $23.02 | 6000 |
| 2023-11-16 | 0.00 | $23.05 | 8445 |
| 2023-11-15 | -3.80 | $22.95 | 8435 |
| 2023-11-14 | -2.22 | $22.94 | 36700 |
| 2023-11-13 | -22.58 | $22.38 | 3904 |
| 2023-11-10 | -13.55 | $22.52 | 5500 |
| 2023-11-09 | -20.00 | $22.42 | 4519 |
| 2023-11-08 | -16.13 | $22.48 | 7800 |
| 2023-11-07 | -8.39 | $22.60 | 10304 |
| 2023-11-06 | -8.39 | $22.60 | 11232 |
| 2023-11-03 | 0.00 | $22.56 | 44123 |
| 2023-11-02 | -28.69 | $22.05 | 285418 |
| 2023-11-01 | -58.20 | $21.69 | 10121 |
| 2023-10-31 | -78.69 | $21.44 | 18246 |
| 2023-10-30 | -77.05 | $21.46 | 8334 |
| 2023-10-27 | -92.62 | $21.27 | 14003 |
| 2023-10-26 | -87.10 | $21.34 | 48239 |
| 2023-10-25 | -86.73 | $21.44 | 4400 |
| 2023-10-24 | -63.39 | $21.71 | 7600 |
| 2023-10-23 | -78.57 | $21.54 | 19320 |
| 2023-10-20 | -88.07 | $21.63 | 26247 |
| 2023-10-19 | -82.18 | $21.90 | 21500 |
| 2023-10-18 | -71.29 | $22.01 | 8600 |
| 2023-10-17 | -65.47 | $22.20 | 19300 |
| 2023-10-16 | -63.31 | $22.23 | 7700 |
| 2023-10-13 | -71.22 | $22.12 | 9800 |
| 2023-10-12 | -74.48 | $22.09 | 9000 |
| 2023-10-11 | -60.69 | $22.29 | 8900 |
| 2023-10-10 | -56.55 | $22.35 | 11245 |
| 2023-10-09 | -84.83 | $21.94 | 4900 |
| 2023-10-06 | -65.52 | $22.22 | 4711 |
| 2023-10-05 | -88.28 | $21.89 | 19944 |
| 2023-10-04 | -86.21 | $21.92 | 7800 |
| 2023-10-03 | -82.76 | $21.97 | 14700 |
| 2023-10-02 | -94.69 | $22.10 | 7544 |
| 2023-09-29 | -76.11 | $22.31 | 18100 |
| 2023-09-28 | -82.30 | $22.24 | 7600 |
| 2023-09-27 | -84.35 | $22.22 | 18303 |
| 2023-09-26 | -100.00 | $22.14 | 12700 |
| 2023-09-25 | -71.26 | $22.58 | 17900 |
| 2023-09-22 | -80.77 | $22.57 | 15300 |
| 2023-09-21 | -88.46 | $22.51 | 32945 |
| 2023-09-20 | -48.72 | $22.82 | 6024 |
| 2023-09-19 | -46.15 | $22.84 | 19127 |
| 2023-09-18 | -47.14 | $22.87 | 15500 |
| 2023-09-15 | -29.07 | $22.95 | 26533 |
| 2023-09-14 | -20.00 | $22.97 | 17700 |
| 2023-09-13 | -30.43 | $22.85 | 8707 |
| 2023-09-12 | -28.70 | $22.87 | 2900 |
| 2023-09-11 | -26.96 | $22.89 | 12200 |
| 2023-09-08 | -38.26 | $22.76 | 26500 |
| 2023-09-07 | -52.17 | $22.60 | 110400 |
| 2023-09-06 | -44.35 | $22.69 | 10900 |
| 2023-09-05 | -21.74 | $22.95 | 12103 |
| 2023-09-01 | -35.29 | $22.82 | 59646 |
| 2023-08-31 | -47.54 | $22.69 | 8638 |
| 2023-08-30 | -6.56 | $23.19 | 5916 |
| 2023-08-29 | -12.30 | $23.12 | 14528 |
| 2023-08-28 | -42.44 | $23.04 | 15000 |
| 2023-08-25 | -50.00 | $22.93 | 8900 |
| 2023-08-24 | -65.10 | $22.72 | 11029 |
| 2023-08-23 | -58.85 | $22.84 | 4248 |
| 2023-08-22 | -67.71 | $22.67 | 13036 |
| 2023-08-21 | -76.04 | $22.51 | 8049 |
| 2023-08-18 | -75.00 | $22.53 | 17200 |
| 2023-08-17 | -79.69 | $22.44 | 30300 |
| 2023-08-16 | -90.38 | $22.56 | 15400 |
| 2023-08-15 | -95.51 | $22.48 | 15504 |
| 2023-08-14 | -87.88 | $22.81 | 5200 |
| 2023-08-11 | -94.26 | $22.82 | 9500 |
| 2023-08-10 | -82.50 | $22.98 | 10600 |
| 2023-08-09 | -90.83 | $22.88 | 43949 |
| 2023-08-08 | -89.17 | $22.90 | 12343 |
| 2023-08-07 | -67.57 | $23.22 | 5546 |
| 2023-08-04 | -63.85 | $23.14 | 7500 |
| 2023-08-03 | -80.77 | $22.92 | 9422 |
| 2023-08-02 | -65.49 | $23.04 | 8847 |
| 2023-08-01 | -23.24 | $23.64 | 8500 |
| 2023-07-31 | -12.68 | $23.79 | 9629 |
| 2023-07-28 | -9.15 | $23.84 | 8600 |
| 2023-07-27 | -13.28 | $23.66 | 9200 |
| 2023-07-26 | -4.76 | $23.75 | 8739 |
| 2023-07-25 | -5.79 | $23.69 | 6500 |
| 2023-07-24 | -11.02 | $23.60 | 10618 |
| 2023-07-21 | -20.34 | $23.49 | 6723 |
| 2023-07-20 | -22.88 | $23.46 | 14600 |
| 2023-07-19 | -1.69 | $23.71 | 30900 |
| 2023-07-18 | -4.27 | $23.67 | 9400 |
| 2023-07-17 | -5.98 | $23.65 | 9748 |
| 2023-07-14 | -11.11 | $23.59 | 101700 |
| 2023-07-13 | -8.93 | $23.57 | 18200 |
| 2023-07-12 | -24.11 | $23.40 | 8444 |
| 2023-07-11 | -61.61 | $22.98 | 11217 |
| 2023-07-10 | -85.71 | $22.71 | 18901 |
| 2023-07-07 | -82.14 | $22.75 | 16833 |
| 2023-07-06 | -94.64 | $22.61 | 13800 |
| 2023-07-05 | -69.09 | $22.91 | 11941 |
| 2023-07-03 | -62.73 | $22.98 | 14600 |
| 2023-06-30 | -75.42 | $22.78 | 16600 |
| 2023-06-29 | -72.11 | $22.61 | 11823 |
| 2023-06-28 | -62.79 | $22.59 | 10700 |
| 2023-06-27 | -51.74 | $22.78 | 11845 |
| 2023-06-26 | -59.88 | $22.64 | 16900 |
| 2023-06-23 | -61.05 | $22.62 | 15000 |
| 2023-06-22 | -46.51 | $22.87 | 6328 |
| 2023-06-21 | -29.55 | $23.15 | 38808 |
| 2023-06-20 | -36.93 | $23.02 | 24215 |
| 2023-06-16 | -22.16 | $23.28 | 13224 |
| 2023-06-15 | -10.99 | $23.47 | 19800 |
| 2023-06-14 | -5.03 | $23.36 | 4825 |
| 2023-06-13 | -11.26 | $23.19 | 14100 |
| 2023-06-12 | -12.78 | $23.01 | 6100 |
| 2023-06-09 | -3.68 | $23.12 | 12905 |
| 2023-06-08 | -13.04 | $22.81 | 23500 |
| 2023-06-07 | -20.00 | $22.73 | 10500 |
| 2023-06-06 | -9.17 | $22.80 | 6500 |
| 2023-06-05 | -5.75 | $22.63 | 10249 |
| 2023-06-02 | -13.75 | $22.50 | 21400 |
| 2023-06-01 | -29.69 | $22.26 | 6501 |
| 2023-05-31 | -65.63 | $22.03 | 12136 |
| 2023-05-30 | -39.06 | $22.20 | 12900 |
| 2023-05-26 | -23.44 | $22.30 | 11223 |
| 2023-05-25 | -70.31 | $22.00 | 11300 |
| 2023-05-24 | -68.75 | $22.01 | 7139 |
| 2023-05-23 | -84.38 | $21.91 | 7025 |
| 2023-05-22 | -50.00 | $22.11 | 3000 |
| 2023-05-19 | -66.18 | $22.00 | 13505 |
| 2023-05-18 | -67.65 | $21.99 | 7000 |
| 2023-05-17 | -59.30 | $22.12 | 21120 |
| 2023-05-16 | -63.95 | $22.08 | 9800 |
| 2023-05-15 | -57.27 | $22.24 | 10100 |
| 2023-05-12 | -96.36 | $21.81 | 9300 |
| 2023-05-11 | -67.27 | $22.13 | 6403 |
| 2023-05-10 | -56.67 | $22.29 | 7700 |
| 2023-05-09 | -58.33 | $22.27 | 12802 |
| 2023-05-08 | -47.50 | $22.40 | 57337 |
| 2023-05-05 | -55.83 | $22.30 | 18400 |
| 2023-05-04 | -65.00 | $22.19 | 54823 |
| 2023-05-03 | -75.83 | $22.06 | 7200 |
| 2023-05-02 | -80.83 | $22.00 | 26719 |
| 2023-05-01 | -67.50 | $22.16 | 24515 |
| 2023-04-28 | -60.00 | $22.25 | 67500 |
| 2023-04-27 | -65.83 | $22.18 | 9737 |
| 2023-04-26 | -82.50 | $21.98 | 27600 |
| 2023-04-25 | -99.17 | $21.78 | 43200 |
| 2023-04-24 | -76.19 | $22.17 | 3700 |
| 2023-04-21 | -58.10 | $22.36 | 29216 |
| 2023-04-20 | -43.81 | $22.51 | 9700 |
| 2023-04-19 | -45.71 | $22.49 | 23240 |
| 2023-04-18 | -8.40 | $22.87 | 18536 |
| 2023-04-17 | -15.11 | $22.76 | 8100 |
| 2023-04-14 | -14.39 | $22.77 | 16441 |
| 2023-04-13 | 0.00 | $22.97 | 13200 |
| 2023-04-12 | -12.75 | $22.60 | 13800 |
| 2023-04-11 | -4.03 | $22.73 | 14700 |
| 2023-04-10 | -12.86 | $22.52 | 12145 |
| 2023-04-06 | -6.43 | $22.61 | 6033 |
| 2023-04-05 | -18.57 | $22.44 | 5600 |
| 2023-04-04 | -3.57 | $22.65 | 5602 |
| 2023-04-03 | -6.43 | $22.61 | 54400 |
| 2023-03-31 | -4.35 | $22.62 | 101800 |
| 2023-03-30 | -15.71 | $22.48 | 9500 |
| 2023-03-29 | -32.86 | $22.24 | 14200 |
| 2023-03-28 | -39.29 | $22.15 | 4822 |
| 2023-03-27 | -46.43 | $22.05 | 12700 |
| 2023-03-24 | -32.86 | $22.24 | 14600 |
| 2023-03-23 | -39.29 | $22.15 | 18300 |
| 2023-03-22 | -45.71 | $22.06 | 11600 |
| 2023-03-21 | -50.71 | $21.99 | 11900 |
| 2023-03-20 | -79.29 | $21.59 | 20619 |
| 2023-03-17 | -70.71 | $21.71 | 8726 |
| 2023-03-16 | -66.00 | $21.81 | 10841 |
| 2023-03-15 | -84.00 | $21.54 | 13547 |
| 2023-03-14 | -95.56 | $21.75 | 4914 |
| 2023-03-13 | -80.60 | $21.96 | 6600 |
| 2023-03-10 | -100.00 | $21.73 | 7100 |
| 2023-03-09 | -85.95 | $22.03 | 63023 |
| 2023-03-08 | -61.98 | $22.32 | 7241 |
| 2023-03-07 | -84.30 | $22.05 | 11600 |
| 2023-03-06 | -34.71 | $22.65 | 7736 |
| 2023-03-03 | -45.11 | $22.59 | 14800 |
| 2023-03-02 | -57.96 | $22.52 | 5500 |
| 2023-03-01 | -63.35 | $22.45 | 10504 |
| 2023-02-28 | -92.55 | $21.98 | 67338 |
| 2023-02-27 | -89.68 | $22.08 | 16800 |
| 2023-02-24 | -95.65 | $22.00 | 27019 |
| 2023-02-23 | -83.33 | $22.48 | 11600 |
| 2023-02-22 | -93.59 | $22.32 | 14900 |
| 2023-02-21 | -89.33 | $22.44 | 7729 |
| 2023-02-17 | -84.96 | $22.65 | 9700 |
| 2023-02-16 | -83.05 | $22.80 | 7800 |
| 2023-02-15 | -88.14 | $22.74 | 8500 |
| 2023-02-14 | -84.75 | $22.78 | 48626 |
| 2023-02-13 | -65.25 | $23.01 | 8303 |
| 2023-02-10 | -96.61 | $22.64 | 15800 |
| 2023-02-09 | -72.03 | $22.93 | 34000 |
| 2023-02-08 | -68.64 | $22.97 | 11231 |
| 2023-02-07 | -79.37 | $22.78 | 27100 |
| 2023-02-06 | -85.07 | $22.64 | 57100 |
| 2023-02-03 | -35.52 | $23.13 | 26200 |
| 2023-02-02 | -17.79 | $23.41 | 99433 |
| 2023-02-01 | -18.75 | $23.36 | 12909 |
| 2023-01-31 | -26.23 | $23.14 | 26100 |
| 2023-01-30 | -20.91 | $23.23 | 17400 |
| 2023-01-27 | -5.32 | $23.64 | 54615 |
| 2023-01-26 | 0.00 | $23.78 | 10523 |
| 2023-01-25 | -3.76 | $23.61 | 17400 |
| 2023-01-24 | -6.39 | $23.54 | 22009 |
| 2023-01-23 | -1.50 | $23.67 | 8706 |
| 2023-01-20 | 0.00 | $23.49 | 7703 |
| 2023-01-19 | -2.28 | $23.19 | 88000 |
| 2023-01-18 | -13.70 | $22.94 | 28207 |
| 2023-01-17 | -5.39 | $22.98 | 25935 |
| 2023-01-13 | 0.00 | $23.02 | 28600 |
| 2023-01-12 | -6.91 | $22.80 | 56909 |
| 2023-01-11 | -8.57 | $22.65 | 44026 |
| 2023-01-10 | -1.80 | $22.69 | 26900 |
| 2023-01-09 | -15.76 | $22.44 | 29844 |
| 2023-01-06 | 0.00 | $22.45 | 177433 |
| 2023-01-05 | -5.81 | $21.86 | 8700 |
| 2023-01-04 | -17.44 | $21.76 | 17100 |
| 2023-01-03 | -67.42 | $21.34 | 76400 |
| 2022-12-30 | -78.72 | $21.25 | 14200 |
| 2022-12-29 | -49.00 | $21.56 | 25534 |
| 2022-12-28 | -100.00 | $21.05 | 36400 |
| 2022-12-27 | -56.99 | $21.52 | 17846 |
| 2022-12-23 | -77.98 | $21.20 | 19701 |
| 2022-12-22 | -67.89 | $21.31 | 18100 |
| 2022-12-21 | -61.47 | $21.38 | 20500 |
| 2022-12-20 | -61.82 | $21.37 | 10724 |
| 2022-12-19 | -60.33 | $21.32 | 68900 |
| 2022-12-16 | -62.81 | $21.29 | 296642 |
| 2022-12-15 | -73.57 | $21.21 | 33100 |
| 2022-12-14 | -30.00 | $21.82 | 17422 |
| 2022-12-13 | -47.86 | $21.57 | 18700 |
| 2022-12-12 | -57.86 | $21.43 | 13100 |
| 2022-12-09 | -43.57 | $21.63 | 30700 |
| 2022-12-08 | -30.73 | $21.65 | 10000 |
| 2022-12-07 | -29.18 | $21.56 | 17246 |
| 2022-12-06 | -21.46 | $21.74 | 25100 |
| 2022-12-05 | -23.61 | $21.69 | 19800 |
| 2022-12-02 | -12.60 | $21.93 | 36600 |
| 2022-12-01 | -8.95 | $21.95 | 21205 |
| 2022-11-30 | -6.48 | $22.03 | 30700 |
| 2022-11-29 | -25.31 | $21.42 | 15200 |
| 2022-11-28 | -34.44 | $20.99 | 13600 |
| 2022-11-25 | -32.51 | $21.06 | 9428 |
| 2022-11-23 | -30.58 | $21.13 | 25200 |
| 2022-11-22 | -34.16 | $21.00 | 9512 |
| 2022-11-21 | -34.71 | $20.98 | 15000 |
| 2022-11-18 | -31.68 | $21.09 | 21446 |
| 2022-11-17 | -28.65 | $21.20 | 148608 |
| 2022-11-16 | -13.31 | $21.28 | 20903 |
| 2022-11-15 | -1.95 | $21.63 | 24700 |
| 2022-11-14 | -4.20 | $21.12 | 8300 |
| 2022-11-11 | -0.79 | $21.13 | 38300 |
| 2022-11-10 | -0.50 | $20.59 | 30017 |
| 2022-11-09 | -20.36 | $19.94 | 11000 |
| 2022-11-08 | -4.19 | $20.21 | 20400 |
| 2022-11-07 | -1.36 | $20.06 | 21200 |
| 2022-11-04 | -2.21 | $19.94 | 10000 |
| 2022-11-03 | -46.23 | $19.18 | 44000 |
| 2022-11-02 | -64.54 | $19.11 | 19300 |
| 2022-11-01 | -60.14 | $19.20 | 50800 |
| 2022-10-31 | -85.23 | $18.83 | 20424 |
| 2022-10-28 | -86.43 | $18.89 | 17628 |
| 2022-10-27 | -76.26 | $19.04 | 20100 |
| 2022-10-26 | -59.71 | $19.27 | 14221 |
| 2022-10-25 | -82.01 | $18.96 | 27500 |
| 2022-10-24 | -91.37 | $18.83 | 27038 |
| 2022-10-21 | -47.06 | $19.46 | 23305 |
| 2022-10-20 | -73.20 | $19.15 | 17000 |
| 2022-10-19 | -87.56 | $18.99 | 30900 |
| 2022-10-18 | -71.81 | $19.38 | 9503 |
| 2022-10-17 | -72.69 | $19.39 | 24200 |
| 2022-10-14 | -94.12 | $18.88 | 25612 |
| 2022-10-13 | -86.97 | $19.05 | 10400 |
| 2022-10-12 | -96.97 | $19.05 | 16600 |
| 2022-10-11 | -99.19 | $19.00 | 12800 |
| 2022-10-10 | -89.02 | $19.26 | 76800 |
| 2022-10-07 | -82.99 | $19.48 | 24400 |
| 2022-10-06 | -68.37 | $19.91 | 39327 |
| 2022-10-05 | -66.67 | $19.96 | 43112 |
| 2022-10-04 | -61.90 | $20.10 | 45548 |
| 2022-10-03 | -83.33 | $19.47 | 34235 |
| 2022-09-30 | -93.54 | $19.17 | 17616 |
| 2022-09-29 | -88.44 | $19.32 | 51213 |
| 2022-09-28 | -88.68 | $19.57 | 25647 |
| 2022-09-27 | -94.05 | $19.55 | 31416 |
| 2022-09-26 | -94.53 | $19.54 | 82100 |
| 2022-09-23 | -97.57 | $20.04 | 37700 |
| 2022-09-22 | -92.23 | $20.67 | 30723 |
| 2022-09-21 | -92.93 | $20.74 | 33644 |
| 2022-09-20 | -76.63 | $21.04 | 33300 |
| 2022-09-19 | -78.26 | $21.01 | 12100 |
| 2022-09-16 | -94.23 | $20.98 | 37300 |
| 2022-09-15 | -95.77 | $21.16 | 16600 |
| 2022-09-14 | -84.31 | $21.41 | 10900 |
| 2022-09-13 | -95.42 | $21.24 | 30620 |
| 2022-09-12 | -52.29 | $21.90 | 16809 |
| 2022-09-09 | -69.62 | $21.65 | 15200 |
| 2022-09-08 | -93.67 | $21.27 | 12919 |
| 2022-09-07 | -81.01 | $21.47 | 17800 |
| 2022-09-06 | -97.47 | $21.21 | 15700 |
| 2022-09-02 | -95.04 | $21.41 | 13014 |
| 2022-09-01 | -81.75 | $21.63 | 7300 |
| 2022-08-31 | -95.50 | $21.69 | 17825 |
| 2022-08-30 | -96.40 | $21.68 | 14200 |
| 2022-08-29 | -77.78 | $21.91 | 14500 |
| 2022-08-26 | -60.19 | $22.10 | 21809 |
| 2022-08-25 | -37.04 | $22.35 | 31900 |
| 2022-08-24 | -59.26 | $22.11 | 35444 |
| 2022-08-23 | -55.56 | $22.15 | 16407 |
| 2022-08-22 | -64.04 | $22.02 | 24808 |
| 2022-08-19 | -52.63 | $22.15 | 16600 |
| 2022-08-18 | -27.19 | $22.44 | 46540 |
| 2022-08-17 | -4.39 | $22.70 | 15100 |
| 2022-08-16 | -12.28 | $22.61 | 46000 |
| 2022-08-15 | -14.91 | $22.58 | 55923 |
| 2022-08-12 | 0.00 | $22.75 | 15700 |
| 2022-08-11 | -16.55 | $22.39 | 10421 |
| 2022-08-10 | -4.00 | $22.32 | 15600 |
| 2022-08-09 | -8.70 | $22.17 | 8400 |
| 2022-08-08 | -9.57 | $22.16 | 17800 |
| 2022-08-05 | -7.02 | $22.18 | 16000 |
| 2022-08-04 | -22.81 | $22.00 | 9649 |
| 2022-08-03 | -47.37 | $21.72 | 12500 |
| 2022-08-02 | -36.84 | $21.84 | 11300 |
| 2022-08-01 | -33.33 | $21.88 | 28531 |
| 2022-07-29 | -8.77 | $22.16 | 28500 |
| 2022-07-28 | -16.67 | $22.07 | 12113 |
| 2022-07-27 | -20.83 | $22.07 | 23100 |
| 2022-07-26 | -56.41 | $21.80 | 14936 |
| 2022-07-25 | -60.26 | $21.74 | 59837 |
| 2022-07-22 | -53.85 | $21.84 | 25700 |
| 2022-07-21 | -54.49 | $21.83 | 17300 |
| 2022-07-20 | -55.13 | $21.82 | 43500 |
| 2022-07-19 | -61.88 | $21.81 | 35400 |
| 2022-07-18 | -82.87 | $21.43 | 52923 |
| 2022-07-15 | -83.43 | $21.42 | 199900 |
| 2022-07-14 | -93.21 | $21.27 | 20442 |
| 2022-07-13 | -90.57 | $21.41 | 24000 |
| 2022-07-12 | -94.09 | $21.42 | 24800 |
| 2022-07-11 | -90.95 | $21.51 | 27249 |
| 2022-07-08 | -70.97 | $22.11 | 42738 |
| 2022-07-07 | -74.92 | $22.06 | 11846 |
| 2022-07-06 | -92.41 | $21.53 | 46626 |
| 2022-07-05 | -89.31 | $21.64 | 24909 |
| 2022-07-01 | -93.45 | $21.91 | 14921 |
| 2022-06-30 | -86.91 | $22.20 | 22438 |
| 2022-06-29 | -97.96 | $22.19 | 11102 |
| 2022-06-28 | -92.24 | $22.33 | 27000 |
| 2022-06-27 | -87.35 | $22.45 | 128335 |
| 2022-06-24 | -87.76 | $22.44 | 25300 |
| 2022-06-23 | -94.71 | $22.44 | 21624 |
| 2022-06-22 | -93.36 | $22.48 | 20437 |
| 2022-06-21 | -77.88 | $22.83 | 27700 |
| 2022-06-17 | -87.17 | $22.62 | 49700 |
| 2022-06-16 | -93.27 | $22.51 | 13446 |
| 2022-06-15 | -72.11 | $23.22 | 16900 |
| 2022-06-14 | -80.53 | $23.06 | 16300 |
| 2022-06-13 | -95.79 | $22.77 | 26213 |
| 2022-06-10 | -62.07 | $23.51 | 36800 |
| 2022-06-09 | -40.09 | $23.74 | 14212 |
| 2022-06-08 | -18.87 | $24.19 | 57910 |
| 2022-06-07 | -14.15 | $24.29 | 19100 |
| 2022-06-06 | -17.92 | $24.21 | 11614 |
| 2022-06-03 | -21.70 | $24.13 | 27400 |
| 2022-06-02 | 0.00 | $24.59 | 25200 |
| 2022-06-01 | -15.24 | $24.25 | 9313 |
| 2022-05-31 | -2.38 | $24.52 | 28802 |
| 2022-05-27 | -28.10 | $23.98 | 7011 |
| 2022-05-26 | -38.57 | $23.76 | 6200 |
| 2022-05-25 | -54.76 | $23.42 | 125243 |
| 2022-05-24 | -57.62 | $23.36 | 28641 |
| 2022-05-23 | -36.19 | $23.81 | 6800 |
| 2022-05-20 | -48.57 | $23.55 | 10815 |
| 2022-05-19 | -52.31 | $23.50 | 43618 |
| 2022-05-18 | -73.58 | $23.12 | 22400 |
| 2022-05-17 | -53.26 | $23.76 | 13700 |
| 2022-05-16 | -76.95 | $23.12 | 33747 |
| 2022-05-13 | -77.60 | $23.16 | 15900 |
| 2022-05-12 | -93.58 | $22.68 | 32900 |
| 2022-05-11 | -96.49 | $22.77 | 32500 |
| 2022-05-10 | -92.65 | $22.89 | 38500 |
| 2022-05-09 | -100.00 | $22.72 | 18116 |
| 2022-05-06 | -95.96 | $23.36 | 50800 |
| 2022-05-05 | -93.52 | $23.66 | 16449 |
| 2022-05-04 | -62.07 | $24.49 | 10624 |
| 2022-05-03 | -74.25 | $24.27 | 13245 |
| 2022-05-02 | -82.72 | $24.06 | 20900 |
| 2022-04-29 | -81.79 | $24.09 | 16700 |
| 2022-04-28 | -80.86 | $24.12 | 14530 |
| 2022-04-27 | -89.81 | $23.83 | 18600 |
| 2022-04-26 | -100.00 | $23.50 | 31216 |
| 2022-04-25 | -90.57 | $24.05 | 48901 |
| 2022-04-22 | -100.00 | $24.31 | 9547 |
| 2022-04-21 | -95.71 | $24.73 | 6100 |
| 2022-04-20 | -100.00 | $25.09 | 6900 |
| 2022-04-19 | -94.23 | $25.27 | 15831 |
| 2022-04-18 | -97.79 | $25.41 | 7211 |
| 2022-04-14 | -89.71 | $25.52 | 11100 |
| 2022-04-13 | -72.06 | $25.76 | 2637 |
| 2022-04-12 | -85.53 | $25.44 | 7700 |
| 2022-04-11 | -47.21 | $25.47 | 6217 |
| 2022-04-08 | -33.09 | $25.85 | 9700 |
| 2022-04-07 | -33.83 | $25.83 | 13800 |
| 2022-04-06 | -26.77 | $26.02 | 4727 |
| 2022-04-05 | -17.47 | $26.27 | 8020 |
| 2022-04-04 | -0.74 | $26.72 | 11900 |
| 2022-04-01 | -4.29 | $26.28 | 27447 |
| 2022-03-31 | -19.26 | $26.02 | 44400 |
| 2022-03-30 | -24.56 | $26.20 | 6412 |
| 2022-03-29 | -29.81 | $26.24 | 21000 |
| 2022-03-28 | -41.99 | $25.86 | 4433 |
| 2022-03-25 | -42.63 | $25.84 | 7300 |
| 2022-03-24 | -32.60 | $26.20 | 11100 |
| 2022-03-23 | -41.07 | $25.93 | 19703 |
| 2022-03-22 | -38.29 | $26.21 | 23200 |
| 2022-03-21 | -48.08 | $25.94 | 13543 |
| 2022-03-18 | -43.60 | $26.21 | 15245 |
| 2022-03-17 | -51.99 | $25.98 | 12915 |
| 2022-03-16 | -54.39 | $25.97 | 19300 |
| 2022-03-15 | -92.64 | $24.36 | 16400 |
| 2022-03-14 | -97.67 | $24.48 | 28400 |
| 2022-03-11 | -100.00 | $24.96 | 18700 |
| 2022-03-10 | -90.91 | $25.26 | 11200 |
| 2022-03-09 | -77.58 | $25.70 | 18319 |
| 2022-03-08 | -94.55 | $25.14 | 50400 |
| 2022-03-07 | -98.75 | $25.09 | 18840 |
| 2022-03-04 | -100.00 | $25.66 | 8325 |
| 2022-03-03 | -65.63 | $26.79 | 9000 |
| 2022-03-02 | -48.66 | $27.17 | 8021 |
| 2022-03-01 | -74.55 | $26.59 | 10405 |
| 2022-02-28 | -50.89 | $27.12 | 18736 |
| 2022-02-25 | -45.54 | $27.24 | 8700 |
| 2022-02-24 | -65.63 | $26.79 | 18500 |
| 2022-02-23 | -63.06 | $27.27 | 11544 |
| 2022-02-22 | -49.04 | $27.49 | 6617 |
| 2022-02-18 | -31.21 | $27.77 | 4600 |
| 2022-02-17 | -22.29 | $27.91 | 7115 |
| 2022-02-16 | -24.62 | $28.16 | 18800 |
| 2022-02-15 | -35.90 | $27.94 | 17100 |
| 2022-02-14 | -62.05 | $27.43 | 12301 |
| 2022-02-11 | -56.92 | $27.53 | 2900 |
| 2022-02-10 | -32.32 | $28.03 | 6200 |
| 2022-02-09 | -35.05 | $28.08 | 17900 |
| 2022-02-08 | -52.80 | $27.70 | 5700 |
| 2022-02-07 | -64.49 | $27.45 | 48729 |
| 2022-02-04 | -60.28 | $27.54 | 7200 |
| 2022-02-03 | -61.22 | $27.52 | 14100 |
| 2022-02-02 | -47.66 | $27.81 | 14826 |
| 2022-02-01 | -47.20 | $27.82 | 26200 |
| 2022-01-31 | -54.21 | $27.67 | 9500 |
| 2022-01-28 | -87.85 | $26.95 | 10800 |
| 2022-01-27 | -96.53 | $26.88 | 5500 |
| 2022-01-26 | -95.93 | $27.18 | 7100 |
| 2022-01-25 | -79.88 | $27.48 | 27109 |
| 2022-01-24 | -75.74 | $27.55 | 16100 |
| 2022-01-21 | -86.36 | $27.88 | 16019 |
| 2022-01-20 | -47.27 | $28.31 | 8721 |
| 2022-01-19 | -52.73 | $28.25 | 16500 |
| 2022-01-18 | -51.95 | $28.03 | 6731 |
| 2022-01-14 | -18.18 | $28.55 | 6300 |
| 2022-01-13 | -22.73 | $28.48 | 7200 |
| 2022-01-12 | 0.00 | $28.83 | 33815 |
| 2022-01-11 | -7.44 | $28.41 | 37000 |
| 2022-01-10 | -40.50 | $28.01 | 39630 |
| 2022-01-07 | -37.19 | $28.05 | 73700 |
| 2022-01-06 | -52.07 | $27.87 | 265700 |
| 2022-01-05 | -38.84 | $28.03 | 10401 |
| 2022-01-04 | -9.09 | $28.39 | 5627 |
| 2022-01-03 | -4.20 | $28.43 | 11110 |
| 2021-12-31 | -8.40 | $28.38 | 11846 |
| 2021-12-30 | -12.61 | $28.33 | 16549 |
| 2021-12-29 | -25.21 | $28.18 | 18000 |
| 2021-12-28 | -10.92 | $28.35 | 8600 |
| 2021-12-27 | -2.52 | $28.45 | 9900 |
| 2021-12-23 | -3.88 | $28.43 | 22045 |
| 2021-12-22 | -25.40 | $28.13 | 13000 |
| 2021-12-21 | -44.44 | $27.89 | 22400 |
| 2021-12-20 | -69.05 | $27.58 | 13934 |
| 2021-12-17 | -47.62 | $27.85 | 5800 |
| 2021-12-16 | -36.51 | $27.99 | 15200 |
| 2021-12-15 | -47.92 | $27.94 | 13134 |
| 2021-12-14 | -43.06 | $28.01 | 13210 |
| 2021-12-13 | -44.90 | $28.00 | 14504 |
| 2021-12-10 | -21.09 | $28.35 | 9100 |
| 2021-12-09 | -21.77 | $28.34 | 6701 |
| 2021-12-08 | -20.41 | $28.36 | 5006 |
| 2021-12-07 | -27.89 | $28.25 | 9234 |
| 2021-12-06 | -55.10 | $27.85 | 11032 |
| 2021-12-03 | -61.22 | $27.76 | 14828 |
| 2021-12-02 | -51.02 | $27.91 | 55600 |
| 2021-12-01 | -76.87 | $27.53 | 4644 |
| 2021-11-30 | -74.15 | $27.57 | 21440 |
| 2021-11-29 | -83.67 | $27.43 | 28538 |
| 2021-11-26 | -95.24 | $27.26 | 12036 |
| 2021-11-24 | -61.36 | $28.12 | 10900 |
| 2021-11-23 | -48.86 | $28.23 | 10700 |
| 2021-11-22 | -47.73 | $28.24 | 10627 |
| 2021-11-19 | -50.00 | $28.22 | 7427 |
| 2021-11-18 | -44.32 | $28.27 | 16301 |
| 2021-11-17 | -3.41 | $28.63 | 8500 |
| 2021-11-16 | -19.32 | $28.49 | 9600 |
| 2021-11-15 | -4.55 | $28.62 | 25800 |
| 2021-11-12 | -14.29 | $28.50 | 3300 |
| 2021-11-11 | -16.67 | $28.48 | 11100 |
| 2021-11-10 | -55.95 | $28.15 | 7200 |
| 2021-11-09 | -39.29 | $28.29 | 6600 |
| 2021-11-08 | -28.87 | $28.34 | 4900 |
| 2021-11-05 | -54.64 | $28.09 | 8719 |
| 2021-11-04 | -70.10 | $27.94 | 9721 |
| 2021-11-03 | -60.82 | $28.03 | 15500 |
| 2021-11-02 | -67.20 | $27.78 | 11900 |
| 2021-11-01 | -40.80 | $28.11 | 15000 |
| 2021-10-29 | -54.40 | $27.94 | 3800 |
| 2021-10-28 | -39.20 | $28.13 | 3136 |
| 2021-10-27 | -36.80 | $28.16 | 3500 |
| 2021-10-26 | -16.00 | $28.42 | 4000 |
| 2021-10-25 | -16.80 | $28.41 | 9600 |
| 2021-10-22 | -31.20 | $28.23 | 7500 |
| 2021-10-21 | -18.40 | $28.39 | 3200 |
| 2021-10-20 | -25.93 | $28.57 | 6325 |
| 2021-10-19 | -25.31 | $28.58 | 4500 |
| 2021-10-18 | -40.12 | $28.34 | 8100 |
| 2021-10-15 | -34.57 | $28.43 | 6600 |
| 2021-10-14 | -50.62 | $28.17 | 12233 |
| 2021-10-13 | -62.92 | $28.03 | 5930 |
| 2021-10-12 | -85.38 | $27.68 | 4500 |
| 2021-10-11 | -83.87 | $27.72 | 11028 |
| 2021-10-08 | -78.11 | $27.88 | 5600 |
| 2021-10-07 | -76.79 | $27.92 | 9700 |
| 2021-10-06 | -94.09 | $27.51 | 11430 |
| 2021-10-05 | -87.89 | $27.78 | 14127 |
| 2021-10-04 | -99.60 | $27.52 | 9700 |
| 2021-10-01 | -90.05 | $28.03 | 19200 |
| 2021-09-30 | -90.05 | $28.03 | 11400 |
| 2021-09-29 | -99.55 | $27.82 | 9520 |
| 2021-09-28 | -98.06 | $28.00 | 10706 |
| 2021-09-27 | -87.13 | $28.26 | 19400 |
| 2021-09-24 | -85.64 | $28.29 | 5200 |
| 2021-09-23 | -54.46 | $28.92 | 7449 |
| 2021-09-22 | -54.46 | $28.92 | 3000 |
| 2021-09-21 | -78.22 | $28.44 | 11400 |
| 2021-09-20 | -97.03 | $28.06 | 8923 |
| 2021-09-17 | -53.57 | $28.97 | 9800 |
| 2021-09-16 | -43.94 | $29.15 | 3900 |
| 2021-09-15 | -30.81 | $29.41 | 2528 |
| 2021-09-14 | -26.26 | $29.50 | 5100 |
| 2021-09-13 | -16.67 | $29.69 | 7408 |
| 2021-09-10 | -22.73 | $29.57 | 11509 |
| 2021-09-09 | -27.27 | $29.48 | 33508 |
| 2021-09-08 | -22.73 | $29.57 | 6900 |
| 2021-09-07 | -1.52 | $29.99 | 3116 |
| 2021-09-03 | -1.55 | $29.95 | 3302 |
| 2021-09-02 | -6.45 | $29.78 | 6300 |
| 2021-09-01 | -2.69 | $29.85 | 13700 |
| 2021-08-31 | -4.40 | $29.56 | 10900 |
| 2021-08-30 | -29.56 | $29.16 | 20600 |
| 2021-08-27 | -37.74 | $29.03 | 21300 |
| 2021-08-26 | -67.92 | $28.55 | 8200 |
| 2021-08-25 | -42.14 | $28.96 | 25800 |
| 2021-08-24 | -45.91 | $28.90 | 18800 |
| 2021-08-23 | -62.89 | $28.63 | 10500 |
| 2021-08-20 | -87.42 | $28.24 | 3200 |
| 2021-08-19 | -88.68 | $28.22 | 8600 |
| 2021-08-18 | -76.03 | $28.52 | 5743 |
| 2021-08-17 | -76.71 | $28.51 | 6924 |
| 2021-08-16 | -41.78 | $29.02 | 19500 |
| 2021-08-13 | -32.88 | $29.15 | 5800 |
| 2021-08-12 | -35.71 | $29.16 | 3200 |
| 2021-08-11 | -33.15 | $29.36 | 16049 |
| 2021-08-10 | -37.08 | $29.29 | 7600 |
| 2021-08-09 | -31.46 | $29.39 | 2019 |
| 2021-08-06 | -41.01 | $29.22 | 8925 |
| 2021-08-05 | -21.91 | $29.56 | 12040 |
| 2021-08-04 | -20.22 | $29.59 | 171100 |
| 2021-08-03 | -34.83 | $29.33 | 3700 |
| 2021-08-02 | -50.56 | $29.05 | 12834 |
| 2021-07-30 | -66.30 | $28.79 | 6600 |
| 2021-07-29 | -56.52 | $28.97 | 5139 |
| 2021-07-28 | -58.82 | $28.94 | 6300 |
| 2021-07-27 | -86.80 | $28.43 | 3900 |
| 2021-07-26 | -96.03 | $28.83 | 10828 |
| 2021-07-23 | -85.83 | $29.19 | 15900 |
| 2021-07-22 | -65.35 | $29.45 | 700 |
| 2021-07-21 | -64.57 | $29.46 | 3736 |
| 2021-07-20 | -81.10 | $29.25 | 7400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.03
2026-07-17
Close Price
$37.69
Vol: 28949Average Directional Index - Detailed Analysis
Minimum
8.07
Average
20.32
Maximum
55.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.03 | $37.69 | 28949 |
| 2026-07-16 | 13.99 | $38.11 | 11155 |
| 2026-07-15 | 13.20 | $38.74 | 17400 |
| 2026-07-14 | 12.47 | $38.92 | 11900 |
| 2026-07-13 | 11.83 | $38.38 | 7900 |
| 2026-07-10 | 11.12 | $39.67 | 12507 |
| 2026-07-09 | 10.78 | $39.48 | 11230 |
| 2026-07-08 | 10.36 | $39.21 | 55167 |
| 2026-07-07 | 9.91 | $39.22 | 4247 |
| 2026-07-06 | 9.82 | $40.42 | 17105 |
| 2026-07-02 | 10.19 | $39.44 | 44620 |
| 2026-07-01 | 10.35 | $39.63 | 22937 |
| 2026-06-30 | 10.72 | $40.85 | 11500 |
| 2026-06-29 | 11.19 | $40.10 | 45208 |
| 2026-06-26 | 11.62 | $39.88 | 10836 |
| 2026-06-25 | 12.23 | $40.18 | 5700 |
| 2026-06-24 | 12.68 | $39.87 | 31700 |
| 2026-06-23 | 13.24 | $39.87 | 7934 |
| 2026-06-22 | 13.93 | $41.98 | 11432 |
| 2026-06-18 | 13.73 | $42.27 | 7217 |
| 2026-06-17 | 13.68 | $40.94 | 23000 |
| 2026-06-16 | 13.98 | $40.92 | 4105 |
| 2026-06-15 | 14.51 | $41.51 | 9900 |
| 2026-06-12 | 14.78 | $40.16 | 6400 |
| 2026-06-11 | 15.47 | $40.02 | 5900 |
| 2026-06-10 | 16.06 | $38.28 | 20100 |
| 2026-06-09 | 16.09 | $38.88 | 7220 |
| 2026-06-08 | 16.12 | $38.98 | 4000 |
| 2026-06-05 | 16.57 | $38.18 | 9105 |
| 2026-06-04 | 17.05 | $40.61 | 16000 |
| 2026-06-03 | 17.25 | $41.03 | 9200 |
| 2026-06-02 | 17.07 | $41.42 | 7931 |
| 2026-06-01 | 16.62 | $41.21 | 7300 |
| 2026-05-29 | 16.24 | $40.19 | 6006 |
| 2026-05-28 | 16.20 | $40.25 | 9516 |
| 2026-05-27 | 16.18 | $40.20 | 18700 |
| 2026-05-26 | 16.03 | $40.23 | 4800 |
| 2026-05-22 | 16.01 | $39.01 | 4200 |
| 2026-05-21 | 16.38 | $38.99 | 6110 |
| 2026-05-20 | 16.81 | $38.59 | 6700 |
| 2026-05-19 | 17.52 | $37.65 | 18400 |
| 2026-05-18 | 18.27 | $38.28 | 10400 |
| 2026-05-15 | 18.94 | $38.20 | 7300 |
| 2026-05-14 | 19.64 | $39.76 | 4900 |
| 2026-05-13 | 19.61 | $39.17 | 44627 |
| 2026-05-12 | 19.79 | $38.67 | 8700 |
| 2026-05-11 | 20.17 | $39.94 | 5200 |
| 2026-05-08 | 19.53 | $40.13 | 7202 |
| 2026-05-07 | 18.83 | $39.41 | 6800 |
| 2026-05-06 | 18.23 | $39.98 | 18511 |
| 2026-05-05 | 17.54 | $38.70 | 3400 |
| 2026-05-04 | 17.27 | $37.87 | 6900 |
| 2026-05-01 | 17.24 | $37.89 | 6000 |
| 2026-04-30 | 17.04 | $37.82 | 6500 |
| 2026-04-29 | 17.13 | $37.06 | 9100 |
| 2026-04-28 | 17.48 | $37.24 | 7714 |
| 2026-04-27 | 17.84 | $37.72 | 4300 |
| 2026-04-24 | 17.78 | $37.68 | 7952 |
| 2026-04-23 | 17.82 | $36.75 | 10630 |
| 2026-04-22 | 18.10 | $37.29 | 7828 |
| 2026-04-21 | 18.15 | $36.44 | 6824 |
| 2026-04-20 | 18.38 | $37.03 | 8500 |
| 2026-04-17 | 18.36 | $37.44 | 102200 |
| 2026-04-16 | 18.01 | $36.70 | 16709 |
| 2026-04-15 | 17.96 | $36.69 | 19100 |
| 2026-04-14 | 18.00 | $36.61 | 51400 |
| 2026-04-13 | 18.05 | $35.94 | 7649 |
| 2026-04-10 | 18.42 | $35.59 | 5600 |
| 2026-04-09 | 19.01 | $35.39 | 13400 |
| 2026-04-08 | 19.73 | $35.40 | 3856 |
| 2026-04-07 | 20.49 | $33.55 | 7500 |
| 2026-04-06 | 20.80 | $33.42 | 7143 |
| 2026-04-02 | 21.24 | $33.08 | 22908 |
| 2026-04-01 | 21.57 | $33.51 | 35823 |
| 2026-03-31 | 22.23 | $33.12 | 27000 |
| 2026-03-30 | 22.55 | $31.88 | 12206 |
| 2026-03-27 | 22.40 | $32.35 | 8348 |
| 2026-03-26 | 22.60 | $32.56 | 8223 |
| 2026-03-25 | 22.96 | $33.67 | 11400 |
| 2026-03-24 | 23.86 | $33.16 | 4700 |
| 2026-03-23 | 24.52 | $33.78 | 19300 |
| 2026-03-20 | 25.43 | $32.52 | 10700 |
| 2026-03-19 | 25.72 | $33.69 | 11500 |
| 2026-03-18 | 26.28 | $33.47 | 15000 |
| 2026-03-17 | 27.20 | $34.12 | 6300 |
| 2026-03-16 | 28.49 | $33.69 | 13412 |
| 2026-03-13 | 29.49 | $32.83 | 15400 |
| 2026-03-12 | 30.35 | $33.08 | 22933 |
| 2026-03-11 | 31.44 | $34.31 | 19700 |
| 2026-03-10 | 32.93 | $34.11 | 7838 |
| 2026-03-09 | 34.50 | $34.16 | 9651 |
| 2026-03-06 | 36.05 | $33.55 | 7106 |
| 2026-03-05 | 37.33 | $33.88 | 18000 |
| 2026-03-04 | 38.74 | $34.62 | 34727 |
| 2026-03-03 | 40.64 | $34.27 | 25732 |
| 2026-03-02 | 42.37 | $36.06 | 17000 |
| 2026-02-27 | 42.86 | $36.73 | 11800 |
| 2026-02-26 | 42.39 | $36.82 | 19900 |
| 2026-02-25 | 41.86 | $37.00 | 10100 |
| 2026-02-24 | 40.75 | $36.45 | 6040 |
| 2026-02-23 | 39.77 | $35.83 | 13500 |
| 2026-02-20 | 38.93 | $36.27 | 7311 |
| 2026-02-19 | 38.03 | $35.44 | 7534 |
| 2026-02-18 | 37.49 | $35.53 | 8229 |
| 2026-02-17 | 36.86 | $35.35 | 18300 |
| 2026-02-13 | 36.34 | $35.56 | 11645 |
| 2026-02-12 | 35.53 | $35.35 | 13200 |
| 2026-02-11 | 34.48 | $35.69 | 21449 |
| 2026-02-10 | 33.56 | $34.94 | 5548 |
| 2026-02-09 | 32.94 | $34.94 | 14000 |
| 2026-02-06 | 32.32 | $34.63 | 3121 |
| 2026-02-05 | 31.90 | $33.74 | 12004 |
| 2026-02-04 | 31.90 | $33.99 | 26525 |
| 2026-02-03 | 31.74 | $34.25 | 25200 |
| 2026-02-02 | 31.25 | $33.90 | 28429 |
| 2026-01-30 | 31.13 | $33.54 | 28100 |
| 2026-01-29 | 31.01 | $34.14 | 23336 |
| 2026-01-28 | 30.52 | $34.33 | 41040 |
| 2026-01-27 | 29.21 | $34.08 | 106200 |
| 2026-01-26 | 28.04 | $33.53 | 26900 |
| 2026-01-23 | 27.06 | $33.45 | 14312 |
| 2026-01-22 | 26.14 | $33.22 | 19425 |
| 2026-01-21 | 25.38 | $32.86 | 1.2M |
| 2026-01-20 | 24.68 | $32.49 | 86100 |
| 2026-01-16 | 24.30 | $32.78 | 23100 |
| 2026-01-15 | 23.21 | $32.89 | 6006 |
| 2026-01-14 | 21.87 | $32.61 | 12204 |
| 2026-01-13 | 20.59 | $32.48 | 5100 |
| 2026-01-12 | 19.53 | $32.70 | 8849 |
| 2026-01-09 | 18.41 | $32.48 | 33418 |
| 2026-01-08 | 17.42 | $32.29 | 4600 |
| 2026-01-07 | 16.54 | $32.33 | 6700 |
| 2026-01-06 | 15.39 | $32.60 | 57034 |
| 2026-01-05 | 13.90 | $32.38 | 12600 |
| 2026-01-02 | 12.51 | $31.94 | 10800 |
| 2025-12-31 | 11.39 | $31.31 | 8316 |
| 2025-12-30 | 10.86 | $31.33 | 10200 |
| 2025-12-29 | 10.20 | $31.14 | 6717 |
| 2025-12-26 | 9.59 | $31.22 | 2000 |
| 2025-12-24 | 9.14 | $31.14 | 1000 |
| 2025-12-23 | 8.87 | $31.16 | 7100 |
| 2025-12-22 | 8.58 | $30.89 | 6207 |
| 2025-12-19 | 8.62 | $30.73 | 6800 |
| 2025-12-18 | 8.85 | $30.42 | 3323 |
| 2025-12-17 | 9.25 | $30.00 | 3400 |
| 2025-12-16 | 9.41 | $30.26 | 5721 |
| 2025-12-15 | 9.87 | $30.47 | 3500 |
| 2025-12-12 | 10.01 | $30.34 | 5918 |
| 2025-12-11 | 10.15 | $30.76 | 5800 |
| 2025-12-10 | 9.80 | $30.70 | 3216 |
| 2025-12-09 | 9.54 | $30.44 | 5300 |
| 2025-12-08 | 9.54 | $30.29 | 5200 |
| 2025-12-05 | 9.64 | $30.34 | 10800 |
| 2025-12-04 | 9.65 | $30.15 | 4807 |
| 2025-12-03 | 10.01 | $30.17 | 6100 |
| 2025-12-02 | 10.42 | $30.15 | 9300 |
| 2025-12-01 | 10.86 | $30.11 | 6600 |
| 2025-11-28 | 11.23 | $30.27 | 6300 |
| 2025-11-26 | 11.52 | $30.34 | 10003 |
| 2025-11-25 | 11.74 | $29.78 | 7709 |
| 2025-11-24 | 12.04 | $29.60 | 9146 |
| 2025-11-21 | 12.12 | $29.38 | 12239 |
| 2025-11-20 | 11.98 | $29.41 | 7100 |
| 2025-11-19 | 12.53 | $29.75 | 9048 |
| 2025-11-18 | 12.83 | $29.77 | 11224 |
| 2025-11-17 | 13.16 | $29.91 | 145706 |
| 2025-11-14 | 13.80 | $30.20 | 4600 |
| 2025-11-13 | 14.22 | $30.03 | 5319 |
| 2025-11-12 | 14.66 | $30.43 | 4033 |
| 2025-11-11 | 14.45 | $30.51 | 9800 |
| 2025-11-10 | 14.24 | $30.31 | 9300 |
| 2025-11-07 | 14.32 | $29.78 | 25800 |
| 2025-11-06 | 15.03 | $29.90 | 8714 |
| 2025-11-05 | 15.35 | $30.25 | 7100 |
| 2025-11-04 | 15.69 | $30.07 | 9400 |
| 2025-11-03 | 15.84 | $30.56 | 8200 |
| 2025-10-31 | 15.11 | $30.40 | 17400 |
| 2025-10-30 | 14.57 | $30.25 | 4922 |
| 2025-10-29 | 14.15 | $30.33 | 5800 |
| 2025-10-28 | 13.71 | $30.31 | 6296 |
| 2025-10-27 | 13.39 | $30.25 | 7800 |
| 2025-10-24 | 13.23 | $30.07 | 8900 |
| 2025-10-23 | 13.28 | $29.95 | 10545 |
| 2025-10-22 | 13.39 | $29.80 | 17000 |
| 2025-10-21 | 13.55 | $29.70 | 29800 |
| 2025-10-20 | 13.92 | $29.96 | 3100 |
| 2025-10-17 | 13.90 | $29.62 | 2800 |
| 2025-10-16 | 14.26 | $29.63 | 5502 |
| 2025-10-15 | 14.64 | $29.49 | 5106 |
| 2025-10-14 | 15.22 | $29.01 | 4736 |
| 2025-10-13 | 15.69 | $29.22 | 5446 |
| 2025-10-10 | 16.48 | $28.52 | 4407 |
| 2025-10-09 | 17.14 | $29.18 | 6943 |
| 2025-10-08 | 17.32 | $29.37 | 19205 |
| 2025-10-07 | 17.18 | $29.17 | 27842 |
| 2025-10-06 | 17.25 | $29.33 | 9711 |
| 2025-10-03 | 17.04 | $29.17 | 7917 |
| 2025-10-02 | 16.99 | $28.96 | 5400 |
| 2025-10-01 | 17.22 | $28.94 | 9234 |
| 2025-09-30 | 17.52 | $28.68 | 9618 |
| 2025-09-29 | 18.22 | $28.61 | 9400 |
| 2025-09-26 | 19.01 | $28.47 | 8100 |
| 2025-09-25 | 19.86 | $28.48 | 10700 |
| 2025-09-24 | 20.90 | $28.93 | 13828 |
| 2025-09-23 | 21.06 | $29.27 | 10805 |
| 2025-09-22 | 20.64 | $29.13 | 12800 |
| 2025-09-19 | 20.38 | $29.03 | 7430 |
| 2025-09-18 | 20.16 | $29.15 | 13745 |
| 2025-09-17 | 19.93 | $29.13 | 12900 |
| 2025-09-16 | 19.32 | $29.10 | 7800 |
| 2025-09-15 | 18.76 | $28.89 | 6800 |
| 2025-09-12 | 18.48 | $28.68 | 5400 |
| 2025-09-11 | 18.42 | $28.69 | 3911 |
| 2025-09-10 | 18.35 | $28.50 | 5800 |
| 2025-09-09 | 18.53 | $28.23 | 5232 |
| 2025-09-08 | 19.12 | $28.19 | 6142 |
| 2025-09-05 | 19.79 | $27.98 | 9018 |
| 2025-09-04 | 20.08 | $27.79 | 7400 |
| 2025-09-03 | 21.09 | $27.79 | 12214 |
| 2025-09-02 | 22.05 | $27.54 | 5624 |
| 2025-08-29 | 22.85 | $27.56 | 4000 |
| 2025-08-28 | 23.99 | $27.92 | 8000 |
| 2025-08-27 | 24.62 | $27.86 | 6140 |
| 2025-08-26 | 25.37 | $27.79 | 3000 |
| 2025-08-25 | 25.88 | $27.98 | 6300 |
| 2025-08-22 | 25.98 | $28.21 | 3400 |
| 2025-08-21 | 26.06 | $27.83 | 5705 |
| 2025-08-20 | 26.56 | $27.93 | 7144 |
| 2025-08-19 | 27.09 | $27.98 | 8410 |
| 2025-08-18 | 27.44 | $28.13 | 7337 |
| 2025-08-15 | 27.39 | $28.02 | 6600 |
| 2025-08-14 | 27.42 | $27.97 | 11243 |
| 2025-08-13 | 27.55 | $28.22 | 13900 |
| 2025-08-12 | 27.14 | $28.11 | 136600 |
| 2025-08-11 | 26.98 | $27.84 | 4425 |
| 2025-08-08 | 27.03 | $27.87 | 12605 |
| 2025-08-07 | 27.02 | $27.89 | 4400 |
| 2025-08-06 | 27.03 | $27.57 | 31100 |
| 2025-08-05 | 27.42 | $27.56 | 21800 |
| 2025-08-04 | 27.88 | $27.44 | 4645 |
| 2025-08-01 | 28.59 | $27.26 | 5020 |
| 2025-07-31 | 29.56 | $27.36 | 8737 |
| 2025-07-30 | 30.41 | $27.39 | 17500 |
| 2025-07-29 | 31.17 | $27.60 | 6500 |
| 2025-07-28 | 31.71 | $27.48 | 39800 |
| 2025-07-25 | 32.37 | $27.70 | 5249 |
| 2025-07-24 | 32.67 | $27.76 | 12906 |
| 2025-07-23 | 32.73 | $28.02 | 19722 |
| 2025-07-22 | 32.54 | $27.68 | 12400 |
| 2025-07-21 | 32.66 | $27.90 | 12200 |
| 2025-07-18 | 32.33 | $27.78 | 4800 |
| 2025-07-17 | 32.14 | $27.95 | 8900 |
| 2025-07-16 | 31.90 | $27.77 | 12900 |
| 2025-07-15 | 31.83 | $27.46 | 8500 |
| 2025-07-14 | 31.82 | $27.40 | 31841 |
| 2025-07-11 | 32.04 | $27.52 | 12128 |
| 2025-07-10 | 32.23 | $27.57 | 10317 |
| 2025-07-09 | 32.33 | $27.66 | 5200 |
| 2025-07-08 | 32.50 | $27.62 | 6302 |
| 2025-07-07 | 32.69 | $27.49 | 10048 |
| 2025-07-03 | 32.88 | $27.93 | 3129 |
| 2025-07-02 | 32.26 | $27.72 | 5803 |
| 2025-07-01 | 31.78 | $27.62 | 3538 |
| 2025-06-30 | 31.32 | $27.57 | 4500 |
| 2025-06-27 | 30.92 | $27.41 | 9800 |
| 2025-06-26 | 30.49 | $27.38 | 25200 |
| 2025-06-25 | 30.10 | $27.15 | 69600 |
| 2025-06-24 | 29.85 | $27.26 | 7647 |
| 2025-06-23 | 29.45 | $26.72 | 7904 |
| 2025-06-20 | 29.42 | $26.69 | 6000 |
| 2025-06-18 | 29.00 | $26.79 | 10100 |
| 2025-06-17 | 28.49 | $26.74 | 11938 |
| 2025-06-16 | 27.95 | $27.21 | 9033 |
| 2025-06-13 | 26.78 | $26.88 | 8600 |
| 2025-06-12 | 25.68 | $27.28 | 10400 |
| 2025-06-11 | 23.84 | $27.29 | 6900 |
| 2025-06-10 | 21.90 | $27.25 | 28531 |
| 2025-06-09 | 19.86 | $26.98 | 4927 |
| 2025-06-06 | 19.30 | $26.88 | 13600 |
| 2025-06-05 | 18.93 | $26.77 | 12700 |
| 2025-06-04 | 18.67 | $26.64 | 4313 |
| 2025-06-03 | 18.51 | $26.40 | 13642 |
| 2025-06-02 | 18.64 | $26.53 | 17300 |
| 2025-05-30 | 18.77 | $26.32 | 13900 |
| 2025-05-29 | 19.14 | $26.52 | 9523 |
| 2025-05-28 | 18.93 | $26.49 | 5800 |
| 2025-05-27 | 18.76 | $26.47 | 7000 |
| 2025-05-23 | 18.59 | $26.61 | 8500 |
| 2025-05-22 | 18.50 | $26.40 | 2700 |
| 2025-05-21 | 18.53 | $26.50 | 8100 |
| 2025-05-20 | 18.33 | $26.39 | 9621 |
| 2025-05-19 | 18.25 | $26.74 | 9900 |
| 2025-05-16 | 17.74 | $26.60 | 4232 |
| 2025-05-15 | 17.21 | $26.74 | 4745 |
| 2025-05-14 | 16.70 | $26.40 | 8600 |
| 2025-05-13 | 16.28 | $26.43 | 9033 |
| 2025-05-12 | 15.85 | $26.23 | 29821 |
| 2025-05-09 | 15.56 | $25.85 | 6800 |
| 2025-05-08 | 15.66 | $25.56 | 12700 |
| 2025-05-07 | 15.93 | $25.61 | 12326 |
| 2025-05-06 | 15.90 | $25.78 | 17200 |
| 2025-05-05 | 15.64 | $25.98 | 17724 |
| 2025-05-02 | 15.07 | $25.74 | 9300 |
| 2025-05-01 | 14.75 | $25.35 | 8700 |
| 2025-04-30 | 14.86 | $25.09 | 13008 |
| 2025-04-29 | 15.15 | $25.29 | 3831 |
| 2025-04-28 | 15.38 | $24.90 | 34201 |
| 2025-04-25 | 16.06 | $24.93 | 5700 |
| 2025-04-24 | 16.77 | $24.97 | 13845 |
| 2025-04-23 | 17.51 | $24.64 | 29100 |
| 2025-04-22 | 18.40 | $24.62 | 12600 |
| 2025-04-21 | 19.20 | $24.38 | 5319 |
| 2025-04-17 | 19.71 | $24.36 | 5714 |
| 2025-04-16 | 20.38 | $24.19 | 11809 |
| 2025-04-15 | 20.89 | $24.20 | 15200 |
| 2025-04-14 | 21.57 | $24.18 | 21000 |
| 2025-04-11 | 22.29 | $23.90 | 14700 |
| 2025-04-10 | 22.36 | $23.40 | 20209 |
| 2025-04-09 | 21.98 | $23.87 | 14400 |
| 2025-04-08 | 21.58 | $22.28 | 52912 |
| 2025-04-07 | 20.03 | $22.32 | 23700 |
| 2025-04-04 | 18.24 | $22.80 | 8207 |
| 2025-04-03 | 16.88 | $24.19 | 9400 |
| 2025-04-02 | 16.65 | $24.53 | 7409 |
| 2025-04-01 | 16.78 | $24.41 | 41000 |
| 2025-03-31 | 16.58 | $24.31 | 8946 |
| 2025-03-28 | 16.20 | $24.41 | 8513 |
| 2025-03-27 | 16.10 | $24.77 | 14907 |
| 2025-03-26 | 16.44 | $24.67 | 14929 |
| 2025-03-25 | 16.81 | $25.02 | 14500 |
| 2025-03-24 | 17.67 | $24.95 | 13200 |
| 2025-03-21 | 18.57 | $24.81 | 16135 |
| 2025-03-20 | 19.19 | $24.84 | 7420 |
| 2025-03-19 | 19.94 | $24.84 | 3700 |
| 2025-03-18 | 20.71 | $24.66 | 6900 |
| 2025-03-17 | 21.37 | $24.77 | 15540 |
| 2025-03-14 | 22.06 | $24.45 | 6313 |
| 2025-03-13 | 22.30 | $24.10 | 30700 |
| 2025-03-12 | 22.04 | $24.20 | 9301 |
| 2025-03-11 | 21.83 | $24.09 | 13528 |
| 2025-03-10 | 21.53 | $23.96 | 6931 |
| 2025-03-07 | 21.13 | $24.49 | 42041 |
| 2025-03-06 | 21.27 | $24.43 | 5737 |
| 2025-03-05 | 21.46 | $24.64 | 12249 |
| 2025-03-04 | 21.73 | $24.05 | 26000 |
| 2025-03-03 | 21.18 | $23.88 | 12630 |
| 2025-02-28 | 20.61 | $24.00 | 16600 |
| 2025-02-27 | 19.67 | $24.33 | 5031 |
| 2025-02-26 | 19.12 | $24.84 | 8923 |
| 2025-02-25 | 19.17 | $24.77 | 15500 |
| 2025-02-24 | 18.94 | $24.94 | 22919 |
| 2025-02-21 | 18.94 | $24.97 | 15700 |
| 2025-02-20 | 19.00 | $25.32 | 28443 |
| 2025-02-19 | 19.35 | $25.13 | 9100 |
| 2025-02-18 | 19.35 | $25.18 | 9800 |
| 2025-02-14 | 19.50 | $25.04 | 77800 |
| 2025-02-13 | 19.42 | $25.23 | 275540 |
| 2025-02-12 | 19.43 | $25.06 | 38122 |
| 2025-02-11 | 19.22 | $25.19 | 33100 |
| 2025-02-10 | 19.27 | $25.09 | 11143 |
| 2025-02-07 | 19.35 | $24.98 | 14200 |
| 2025-02-06 | 19.43 | $25.11 | 20900 |
| 2025-02-05 | 19.63 | $25.18 | 27015 |
| 2025-02-04 | 19.99 | $25.15 | 17500 |
| 2025-02-03 | 20.22 | $24.82 | 38400 |
| 2025-01-31 | 20.07 | $24.93 | 31127 |
| 2025-01-30 | 20.47 | $25.20 | 15615 |
| 2025-01-29 | 21.13 | $24.91 | 11803 |
| 2025-01-28 | 21.38 | $24.86 | 10221 |
| 2025-01-27 | 21.49 | $24.68 | 9812 |
| 2025-01-24 | 21.38 | $25.31 | 22639 |
| 2025-01-23 | 22.09 | $25.34 | 169315 |
| 2025-01-22 | 22.83 | $25.27 | 56100 |
| 2025-01-21 | 23.36 | $25.24 | 11348 |
| 2025-01-17 | 23.86 | $25.10 | 7400 |
| 2025-01-16 | 24.13 | $24.98 | 7046 |
| 2025-01-15 | 24.20 | $25.02 | 18835 |
| 2025-01-14 | 24.26 | $24.70 | 17000 |
| 2025-01-13 | 23.64 | $24.42 | 38021 |
| 2025-01-10 | 22.50 | $24.72 | 29032 |
| 2025-01-08 | 21.62 | $25.23 | 39300 |
| 2025-01-07 | 21.13 | $25.48 | 6900 |
| 2025-01-06 | 20.80 | $25.46 | 5200 |
| 2025-01-03 | 20.63 | $25.27 | 14200 |
| 2025-01-02 | 20.03 | $25.24 | 9341 |
| 2024-12-31 | 19.08 | $25.02 | 48100 |
| 2024-12-30 | 17.93 | $25.18 | 8300 |
| 2024-12-27 | 17.05 | $25.28 | 7528 |
| 2024-12-26 | 16.33 | $25.37 | 10038 |
| 2024-12-24 | 15.68 | $25.52 | 5100 |
| 2024-12-23 | 15.14 | $25.53 | 16531 |
| 2024-12-20 | 14.44 | $25.33 | 43307 |
| 2024-12-19 | 13.61 | $25.41 | 6600 |
| 2024-12-18 | 13.03 | $25.24 | 23800 |
| 2024-12-17 | 12.42 | $25.74 | 5900 |
| 2024-12-16 | 12.55 | $26.02 | 6300 |
| 2024-12-13 | 13.18 | $26.19 | 19300 |
| 2024-12-12 | 13.70 | $26.05 | 8300 |
| 2024-12-11 | 14.25 | $26.26 | 8516 |
| 2024-12-10 | 14.78 | $26.15 | 9500 |
| 2024-12-09 | 15.55 | $26.17 | 5100 |
| 2024-12-06 | 16.25 | $26.20 | 16800 |
| 2024-12-05 | 16.93 | $26.42 | 150400 |
| 2024-12-04 | 17.65 | $26.13 | 14500 |
| 2024-12-03 | 18.43 | $25.95 | 11933 |
| 2024-12-02 | 18.76 | $25.83 | 13424 |
| 2024-11-29 | 19.13 | $25.73 | 7000 |
| 2024-11-27 | 19.13 | $25.67 | 8035 |
| 2024-11-26 | 19.24 | $25.80 | 7000 |
| 2024-11-25 | 19.64 | $25.99 | 30300 |
| 2024-11-22 | 20.15 | $25.84 | 14300 |
| 2024-11-21 | 20.11 | $25.58 | 13600 |
| 2024-11-20 | 19.68 | $25.54 | 19800 |
| 2024-11-19 | 19.32 | $25.76 | 12500 |
| 2024-11-18 | 18.96 | $25.48 | 10200 |
| 2024-11-15 | 18.21 | $25.29 | 15549 |
| 2024-11-14 | 17.18 | $25.39 | 9100 |
| 2024-11-13 | 16.21 | $25.37 | 25500 |
| 2024-11-12 | 15.19 | $25.64 | 33100 |
| 2024-11-11 | 14.26 | $26.02 | 10522 |
| 2024-11-08 | 13.83 | $26.34 | 7400 |
| 2024-11-07 | 13.57 | $26.57 | 2346 |
| 2024-11-06 | 13.76 | $26.48 | 2502 |
| 2024-11-05 | 13.61 | $26.60 | 10900 |
| 2024-11-04 | 13.74 | $26.19 | 10800 |
| 2024-11-01 | 13.53 | $26.11 | 7300 |
| 2024-10-31 | 13.28 | $26.28 | 114130 |
| 2024-10-30 | 12.80 | $26.34 | 5736 |
| 2024-10-29 | 12.42 | $26.52 | 12900 |
| 2024-10-28 | 12.37 | $26.66 | 7300 |
| 2024-10-25 | 12.37 | $26.59 | 104647 |
| 2024-10-24 | 12.36 | $26.75 | 76800 |
| 2024-10-23 | 12.60 | $26.72 | 7100 |
| 2024-10-22 | 12.18 | $26.98 | 11339 |
| 2024-10-21 | 12.02 | $27.18 | 7208 |
| 2024-10-18 | 12.11 | $27.37 | 13900 |
| 2024-10-17 | 12.59 | $27.22 | 7326 |
| 2024-10-16 | 12.95 | $27.31 | 6100 |
| 2024-10-15 | 13.44 | $27.22 | 3800 |
| 2024-10-14 | 13.76 | $27.43 | 6400 |
| 2024-10-11 | 14.18 | $27.48 | 4624 |
| 2024-10-10 | 14.59 | $27.18 | 14031 |
| 2024-10-09 | 14.71 | $27.28 | 4800 |
| 2024-10-08 | 15.05 | $27.15 | 8423 |
| 2024-10-07 | 15.41 | $26.76 | 11035 |
| 2024-10-04 | 15.40 | $27.03 | 7800 |
| 2024-10-03 | 15.66 | $27.14 | 16322 |
| 2024-10-02 | 15.94 | $27.20 | 50200 |
| 2024-10-01 | 16.75 | $27.43 | 162242 |
| 2024-09-30 | 17.51 | $27.75 | 13200 |
| 2024-09-27 | 17.94 | $28.16 | 16443 |
| 2024-09-26 | 17.63 | $28.27 | 10400 |
| 2024-09-25 | 16.93 | $27.97 | 14349 |
| 2024-09-24 | 16.46 | $28.22 | 7500 |
| 2024-09-23 | 15.73 | $27.93 | 6821 |
| 2024-09-20 | 15.46 | $27.77 | 8800 |
| 2024-09-19 | 15.32 | $27.73 | 7640 |
| 2024-09-18 | 15.20 | $27.28 | 8146 |
| 2024-09-17 | 15.28 | $27.37 | 10601 |
| 2024-09-16 | 15.15 | $27.46 | 8100 |
| 2024-09-13 | 15.04 | $27.30 | 108515 |
| 2024-09-12 | 15.03 | $27.17 | 5500 |
| 2024-09-11 | 15.30 | $26.89 | 12100 |
| 2024-09-10 | 15.86 | $26.86 | 6812 |
| 2024-09-09 | 16.19 | $26.88 | 9000 |
| 2024-09-06 | 16.48 | $26.71 | 9738 |
| 2024-09-05 | 16.78 | $27.87 | 17007 |
| 2024-09-04 | 16.41 | $27.16 | 3900 |
| 2024-09-03 | 16.80 | $26.91 | 3700 |
| 2024-08-30 | 17.31 | $27.46 | 4532 |
| 2024-08-29 | 17.10 | $27.40 | 4926 |
| 2024-08-28 | 16.88 | $27.44 | 9340 |
| 2024-08-27 | 16.60 | $27.40 | 9926 |
| 2024-08-26 | 16.34 | $27.36 | 11500 |
| 2024-08-23 | 16.01 | $27.50 | 7341 |
| 2024-08-22 | 15.66 | $26.99 | 6600 |
| 2024-08-21 | 15.54 | $27.40 | 11146 |
| 2024-08-20 | 14.89 | $27.32 | 10314 |
| 2024-08-19 | 14.27 | $27.48 | 5100 |
| 2024-08-16 | 13.61 | $27.15 | 10500 |
| 2024-08-15 | 13.23 | $26.79 | 8500 |
| 2024-08-14 | 13.13 | $26.50 | 9600 |
| 2024-08-13 | 13.32 | $26.60 | 8900 |
| 2024-08-12 | 13.51 | $26.19 | 35319 |
| 2024-08-09 | 13.96 | $26.24 | 15000 |
| 2024-08-08 | 14.50 | $26.07 | 10115 |
| 2024-08-07 | 15.25 | $25.66 | 10122 |
| 2024-08-06 | 15.88 | $25.41 | 14200 |
| 2024-08-05 | 16.08 | $25.18 | 14000 |
| 2024-08-02 | 16.13 | $26.10 | 13900 |
| 2024-08-01 | 16.63 | $26.47 | 14401 |
| 2024-07-31 | 16.55 | $26.94 | 33229 |
| 2024-07-30 | 15.87 | $26.27 | 8300 |
| 2024-07-29 | 15.82 | $26.36 | 8237 |
| 2024-07-26 | 15.53 | $26.52 | 12843 |
| 2024-07-25 | 15.11 | $26.28 | 11000 |
| 2024-07-24 | 14.86 | $26.27 | 10919 |
| 2024-07-23 | 14.43 | $26.40 | 14900 |
| 2024-07-22 | 13.98 | $26.81 | 16800 |
| 2024-07-19 | 14.32 | $26.46 | 5744 |
| 2024-07-18 | 14.96 | $26.76 | 7800 |
| 2024-07-17 | 15.23 | $27.09 | 8800 |
| 2024-07-16 | 14.87 | $27.46 | 6817 |
| 2024-07-15 | 14.08 | $27.29 | 5600 |
| 2024-07-12 | 13.44 | $27.31 | 8600 |
| 2024-07-11 | 12.39 | $27.16 | 11700 |
| 2024-07-10 | 11.50 | $27.14 | 11116 |
| 2024-07-09 | 10.65 | $27.06 | 14901 |
| 2024-07-08 | 9.86 | $27.00 | 14809 |
| 2024-07-05 | 9.09 | $26.98 | 12018 |
| 2024-07-03 | 8.40 | $26.69 | 4500 |
| 2024-07-02 | 8.07 | $26.20 | 11500 |
| 2024-07-01 | 8.21 | $26.26 | 12433 |
| 2024-06-28 | 8.27 | $26.39 | 14026 |
| 2024-06-27 | 8.34 | $26.32 | 19700 |
| 2024-06-26 | 8.57 | $25.98 | 29300 |
| 2024-06-25 | 8.93 | $26.19 | 13924 |
| 2024-06-24 | 9.36 | $26.31 | 11400 |
| 2024-06-21 | 9.41 | $26.08 | 109700 |
| 2024-06-20 | 9.63 | $26.24 | 13500 |
| 2024-06-18 | 9.71 | $26.49 | 18100 |
| 2024-06-17 | 9.46 | $26.24 | 10304 |
| 2024-06-14 | 9.53 | $26.07 | 8735 |
| 2024-06-13 | 9.81 | $25.95 | 13521 |
| 2024-06-12 | 10.23 | $26.02 | 20900 |
| 2024-06-11 | 10.66 | $25.65 | 9700 |
| 2024-06-10 | 10.76 | $25.75 | 9720 |
| 2024-06-07 | 11.06 | $25.66 | 13827 |
| 2024-06-06 | 11.34 | $25.83 | 16533 |
| 2024-06-05 | 11.92 | $25.71 | 8300 |
| 2024-06-04 | 12.29 | $25.14 | 15200 |
| 2024-06-03 | 11.81 | $25.87 | 6500 |
| 2024-05-31 | 12.30 | $25.41 | 12000 |
| 2024-05-30 | 11.81 | $25.56 | 20200 |
| 2024-05-29 | 11.62 | $25.58 | 6443 |
| 2024-05-28 | 11.68 | $26.08 | 14210 |
| 2024-05-24 | 12.23 | $26.20 | 17800 |
| 2024-05-23 | 12.34 | $26.11 | 10600 |
| 2024-05-22 | 12.46 | $26.28 | 19500 |
| 2024-05-21 | 12.41 | $26.31 | 16800 |
| 2024-05-20 | 12.10 | $26.31 | 13100 |
| 2024-05-17 | 11.77 | $26.22 | 10800 |
| 2024-05-16 | 11.43 | $26.06 | 15339 |
| 2024-05-15 | 11.37 | $26.24 | 6300 |
| 2024-05-14 | 11.19 | $25.81 | 14621 |
| 2024-05-13 | 11.53 | $25.75 | 19825 |
| 2024-05-10 | 12.05 | $25.71 | 13818 |
| 2024-05-09 | 12.53 | $25.61 | 7646 |
| 2024-05-08 | 12.93 | $25.80 | 18706 |
| 2024-05-07 | 13.59 | $25.70 | 10200 |
| 2024-05-06 | 14.29 | $25.75 | 15800 |
| 2024-05-03 | 14.80 | $25.74 | 7342 |
| 2024-05-02 | 15.40 | $25.61 | 8737 |
| 2024-05-01 | 16.16 | $25.33 | 9203 |
| 2024-04-30 | 16.76 | $25.32 | 13100 |
| 2024-04-29 | 17.47 | $25.56 | 9623 |
| 2024-04-26 | 17.91 | $25.20 | 50417 |
| 2024-04-25 | 18.78 | $25.13 | 6100 |
| 2024-04-24 | 19.56 | $25.05 | 7925 |
| 2024-04-23 | 20.52 | $25.04 | 7538 |
| 2024-04-22 | 21.55 | $24.94 | 21500 |
| 2024-04-19 | 22.36 | $24.62 | 11200 |
| 2024-04-18 | 22.94 | $24.70 | 6800 |
| 2024-04-17 | 23.56 | $24.71 | 8347 |
| 2024-04-16 | 24.28 | $24.83 | 4200 |
| 2024-04-15 | 25.07 | $25.06 | 5732 |
| 2024-04-12 | 26.35 | $25.26 | 10200 |
| 2024-04-11 | 27.36 | $25.83 | 16436 |
| 2024-04-10 | 27.66 | $25.61 | 7600 |
| 2024-04-09 | 28.19 | $25.95 | 10202 |
| 2024-04-08 | 27.83 | $25.92 | 5200 |
| 2024-04-05 | 27.53 | $25.82 | 11700 |
| 2024-04-04 | 27.38 | $25.56 | 6300 |
| 2024-04-03 | 27.21 | $25.59 | 16900 |
| 2024-04-02 | 27.22 | $25.63 | 10100 |
| 2024-04-01 | 27.33 | $25.51 | 8800 |
| 2024-03-28 | 27.43 | $25.70 | 21300 |
| 2024-03-27 | 27.29 | $25.37 | 5100 |
| 2024-03-26 | 27.38 | $25.45 | 20000 |
| 2024-03-25 | 27.48 | $25.33 | 57242 |
| 2024-03-22 | 27.56 | $25.42 | 25205 |
| 2024-03-21 | 28.00 | $25.62 | 9500 |
| 2024-03-20 | 28.08 | $25.48 | 12303 |
| 2024-03-19 | 28.53 | $25.00 | 5800 |
| 2024-03-18 | 29.48 | $25.27 | 12110 |
| 2024-03-15 | 29.94 | $25.18 | 7942 |
| 2024-03-14 | 30.44 | $25.51 | 7500 |
| 2024-03-13 | 30.29 | $25.37 | 5900 |
| 2024-03-12 | 30.24 | $25.52 | 11948 |
| 2024-03-11 | 29.87 | $25.52 | 4400 |
| 2024-03-08 | 29.48 | $25.72 | 7542 |
| 2024-03-07 | 28.79 | $25.77 | 5000 |
| 2024-03-06 | 28.07 | $25.57 | 10700 |
| 2024-03-05 | 27.50 | $25.29 | 15100 |
| 2024-03-04 | 27.21 | $25.42 | 5715 |
| 2024-03-01 | 26.66 | $25.48 | 12915 |
| 2024-02-29 | 26.07 | $25.13 | 18733 |
| 2024-02-28 | 25.63 | $25.08 | 10100 |
| 2024-02-27 | 25.36 | $25.24 | 14800 |
| 2024-02-26 | 24.76 | $25.18 | 9500 |
| 2024-02-23 | 24.14 | $25.36 | 5903 |
| 2024-02-22 | 23.15 | $25.42 | 26800 |
| 2024-02-21 | 22.11 | $25.13 | 8105 |
| 2024-02-20 | 21.25 | $25.41 | 9800 |
| 2024-02-16 | 20.03 | $25.29 | 18901 |
| 2024-02-15 | 19.45 | $25.12 | 6126 |
| 2024-02-14 | 19.23 | $25.13 | 4706 |
| 2024-02-13 | 19.07 | $24.72 | 10338 |
| 2024-02-12 | 19.40 | $25.05 | 8100 |
| 2024-02-09 | 18.78 | $25.07 | 6536 |
| 2024-02-08 | 18.18 | $24.99 | 19300 |
| 2024-02-07 | 17.75 | $25.05 | 8912 |
| 2024-02-06 | 17.04 | $24.82 | 16107 |
| 2024-02-05 | 16.53 | $24.57 | 28200 |
| 2024-02-02 | 16.43 | $24.60 | 9908 |
| 2024-02-01 | 16.14 | $24.55 | 5211 |
| 2024-01-31 | 15.90 | $24.17 | 25400 |
| 2024-01-30 | 15.98 | $24.24 | 4916 |
| 2024-01-29 | 16.24 | $24.36 | 4524 |
| 2024-01-26 | 16.44 | $24.23 | 18912 |
| 2024-01-25 | 16.98 | $24.00 | 19546 |
| 2024-01-24 | 17.68 | $24.16 | 16900 |
| 2024-01-23 | 18.27 | $23.89 | 16610 |
| 2024-01-22 | 19.07 | $24.04 | 6625 |
| 2024-01-19 | 19.85 | $24.13 | 6600 |
| 2024-01-18 | 20.67 | $23.68 | 6300 |
| 2024-01-17 | 21.42 | $23.74 | 14500 |
| 2024-01-16 | 22.09 | $23.92 | 10908 |
| 2024-01-12 | 23.19 | $24.37 | 190523 |
| 2024-01-11 | 23.39 | $24.15 | 13529 |
| 2024-01-10 | 23.86 | $24.21 | 15900 |
| 2024-01-09 | 24.42 | $24.04 | 5423 |
| 2024-01-08 | 25.06 | $24.34 | 17300 |
| 2024-01-05 | 25.54 | $24.16 | 10700 |
| 2024-01-04 | 25.96 | $24.15 | 16409 |
| 2024-01-03 | 26.63 | $23.97 | 15500 |
| 2024-01-02 | 27.41 | $24.29 | 7323 |
| 2023-12-29 | 27.28 | $24.58 | 8700 |
| 2023-12-28 | 27.02 | $24.53 | 16100 |
| 2023-12-27 | 26.47 | $24.36 | 15206 |
| 2023-12-26 | 25.97 | $24.42 | 20600 |
| 2023-12-22 | 25.63 | $24.21 | 24500 |
| 2023-12-21 | 25.53 | $24.30 | 10600 |
| 2023-12-20 | 25.32 | $23.80 | 7100 |
| 2023-12-19 | 25.33 | $24.19 | 19639 |
| 2023-12-18 | 24.43 | $24.20 | 9300 |
| 2023-12-15 | 23.66 | $24.02 | 9600 |
| 2023-12-14 | 22.85 | $24.30 | 11100 |
| 2023-12-13 | 21.77 | $23.82 | 8804 |
| 2023-12-12 | 21.11 | $23.62 | 6800 |
| 2023-12-11 | 20.84 | $23.61 | 4526 |
| 2023-12-08 | 20.40 | $23.58 | 5749 |
| 2023-12-07 | 20.11 | $23.51 | 5104 |
| 2023-12-06 | 19.66 | $23.45 | 2630 |
| 2023-12-05 | 19.26 | $23.56 | 10915 |
| 2023-12-04 | 18.88 | $23.43 | 16538 |
| 2023-12-01 | 18.59 | $23.62 | 12300 |
| 2023-11-30 | 18.24 | $23.35 | 10000 |
| 2023-11-29 | 18.30 | $23.31 | 5932 |
| 2023-11-28 | 18.01 | $23.32 | 29920 |
| 2023-11-27 | 17.83 | $22.99 | 6600 |
| 2023-11-24 | 17.95 | $23.02 | 15724 |
| 2023-11-22 | 18.15 | $23.09 | 10300 |
| 2023-11-21 | 18.16 | $23.08 | 36100 |
| 2023-11-20 | 18.04 | $23.26 | 4700 |
| 2023-11-17 | 17.87 | $23.02 | 6000 |
| 2023-11-16 | 17.91 | $23.05 | 8445 |
| 2023-11-15 | 18.02 | $22.95 | 8435 |
| 2023-11-14 | 18.19 | $22.94 | 36700 |
| 2023-11-13 | 18.42 | $22.38 | 3904 |
| 2023-11-10 | 19.29 | $22.52 | 5500 |
| 2023-11-09 | 20.25 | $22.42 | 4519 |
| 2023-11-08 | 21.19 | $22.48 | 7800 |
| 2023-11-07 | 22.11 | $22.60 | 10304 |
| 2023-11-06 | 23.02 | $22.60 | 11232 |
| 2023-11-03 | 23.84 | $22.56 | 44123 |
| 2023-11-02 | 24.95 | $22.05 | 285418 |
| 2023-11-01 | 25.71 | $21.69 | 10121 |
| 2023-10-31 | 25.61 | $21.44 | 18246 |
| 2023-10-30 | 24.98 | $21.46 | 8334 |
| 2023-10-27 | 24.51 | $21.27 | 14003 |
| 2023-10-26 | 23.67 | $21.34 | 48239 |
| 2023-10-25 | 22.67 | $21.44 | 4400 |
| 2023-10-24 | 21.74 | $21.71 | 7600 |
| 2023-10-23 | 21.14 | $21.54 | 19320 |
| 2023-10-20 | 20.18 | $21.63 | 26247 |
| 2023-10-19 | 19.40 | $21.90 | 21500 |
| 2023-10-18 | 19.14 | $22.01 | 8600 |
| 2023-10-17 | 18.86 | $22.20 | 19300 |
| 2023-10-16 | 18.79 | $22.23 | 7700 |
| 2023-10-13 | 18.96 | $22.12 | 9800 |
| 2023-10-12 | 19.07 | $22.09 | 9000 |
| 2023-10-11 | 19.31 | $22.29 | 8900 |
| 2023-10-10 | 19.85 | $22.35 | 11245 |
| 2023-10-09 | 20.32 | $21.94 | 4900 |
| 2023-10-06 | 20.14 | $22.22 | 4711 |
| 2023-10-05 | 20.06 | $21.89 | 19944 |
| 2023-10-04 | 19.39 | $21.92 | 7800 |
| 2023-10-03 | 18.69 | $21.97 | 14700 |
| 2023-10-02 | 17.96 | $22.10 | 7544 |
| 2023-09-29 | 17.67 | $22.31 | 18100 |
| 2023-09-28 | 17.56 | $22.24 | 7600 |
| 2023-09-27 | 17.01 | $22.22 | 18303 |
| 2023-09-26 | 16.43 | $22.14 | 12700 |
| 2023-09-25 | 15.96 | $22.58 | 17900 |
| 2023-09-22 | 15.73 | $22.57 | 15300 |
| 2023-09-21 | 15.84 | $22.51 | 32945 |
| 2023-09-20 | 15.63 | $22.82 | 6024 |
| 2023-09-19 | 15.77 | $22.84 | 19127 |
| 2023-09-18 | 15.49 | $22.87 | 15500 |
| 2023-09-15 | 15.82 | $22.95 | 26533 |
| 2023-09-14 | 16.24 | $22.97 | 17700 |
| 2023-09-13 | 16.87 | $22.85 | 8707 |
| 2023-09-12 | 17.05 | $22.87 | 2900 |
| 2023-09-11 | 17.19 | $22.89 | 12200 |
| 2023-09-08 | 17.47 | $22.76 | 26500 |
| 2023-09-07 | 17.36 | $22.60 | 110400 |
| 2023-09-06 | 16.81 | $22.69 | 10900 |
| 2023-09-05 | 16.43 | $22.95 | 12103 |
| 2023-09-01 | 16.35 | $22.82 | 59646 |
| 2023-08-31 | 16.26 | $22.69 | 8638 |
| 2023-08-30 | 16.28 | $23.19 | 5916 |
| 2023-08-29 | 16.98 | $23.12 | 14528 |
| 2023-08-28 | 17.71 | $23.04 | 15000 |
| 2023-08-25 | 18.23 | $22.93 | 8900 |
| 2023-08-24 | 18.52 | $22.72 | 11029 |
| 2023-08-23 | 18.62 | $22.84 | 4248 |
| 2023-08-22 | 18.73 | $22.67 | 13036 |
| 2023-08-21 | 18.28 | $22.51 | 8049 |
| 2023-08-18 | 17.81 | $22.53 | 17200 |
| 2023-08-17 | 17.02 | $22.44 | 30300 |
| 2023-08-16 | 16.19 | $22.56 | 15400 |
| 2023-08-15 | 15.85 | $22.48 | 15504 |
| 2023-08-14 | 15.48 | $22.81 | 5200 |
| 2023-08-11 | 15.46 | $22.82 | 9500 |
| 2023-08-10 | 15.59 | $22.98 | 10600 |
| 2023-08-09 | 15.93 | $22.88 | 43949 |
| 2023-08-08 | 16.25 | $22.90 | 12343 |
| 2023-08-07 | 16.33 | $23.22 | 5546 |
| 2023-08-04 | 17.00 | $23.14 | 7500 |
| 2023-08-03 | 17.71 | $22.92 | 9422 |
| 2023-08-02 | 17.96 | $23.04 | 8847 |
| 2023-08-01 | 18.46 | $23.64 | 8500 |
| 2023-07-31 | 18.82 | $23.79 | 9629 |
| 2023-07-28 | 18.78 | $23.84 | 8600 |
| 2023-07-27 | 18.47 | $23.66 | 9200 |
| 2023-07-26 | 18.39 | $23.75 | 8739 |
| 2023-07-25 | 18.16 | $23.69 | 6500 |
| 2023-07-24 | 17.62 | $23.60 | 10618 |
| 2023-07-21 | 17.19 | $23.49 | 6723 |
| 2023-07-20 | 16.98 | $23.46 | 14600 |
| 2023-07-19 | 16.76 | $23.71 | 30900 |
| 2023-07-18 | 16.00 | $23.67 | 9400 |
| 2023-07-17 | 15.28 | $23.65 | 9748 |
| 2023-07-14 | 14.44 | $23.59 | 101700 |
| 2023-07-13 | 13.57 | $23.57 | 18200 |
| 2023-07-12 | 12.78 | $23.40 | 8444 |
| 2023-07-11 | 12.24 | $22.98 | 11217 |
| 2023-07-10 | 12.28 | $22.71 | 18901 |
| 2023-07-07 | 12.78 | $22.75 | 16833 |
| 2023-07-06 | 13.27 | $22.61 | 13800 |
| 2023-07-05 | 13.86 | $22.91 | 11941 |
| 2023-07-03 | 14.08 | $22.98 | 14600 |
| 2023-06-30 | 13.98 | $22.78 | 16600 |
| 2023-06-29 | 14.31 | $22.61 | 11823 |
| 2023-06-28 | 15.03 | $22.59 | 10700 |
| 2023-06-27 | 15.75 | $22.78 | 11845 |
| 2023-06-26 | 16.36 | $22.64 | 16900 |
| 2023-06-23 | 17.03 | $22.62 | 15000 |
| 2023-06-22 | 17.73 | $22.87 | 6328 |
| 2023-06-21 | 17.91 | $23.15 | 38808 |
| 2023-06-20 | 17.71 | $23.02 | 24215 |
| 2023-06-16 | 17.50 | $23.28 | 13224 |
| 2023-06-15 | 16.59 | $23.47 | 19800 |
| 2023-06-14 | 15.28 | $23.36 | 4825 |
| 2023-06-13 | 14.21 | $23.19 | 14100 |
| 2023-06-12 | 13.19 | $23.01 | 6100 |
| 2023-06-09 | 12.39 | $23.12 | 12905 |
| 2023-06-08 | 11.57 | $22.81 | 23500 |
| 2023-06-07 | 11.07 | $22.73 | 10500 |
| 2023-06-06 | 10.55 | $22.80 | 6500 |
| 2023-06-05 | 10.10 | $22.63 | 10249 |
| 2023-06-02 | 10.01 | $22.50 | 21400 |
| 2023-06-01 | 10.05 | $22.26 | 6501 |
| 2023-05-31 | 10.54 | $22.03 | 12136 |
| 2023-05-30 | 10.78 | $22.20 | 12900 |
| 2023-05-26 | 11.21 | $22.30 | 11223 |
| 2023-05-25 | 11.67 | $22.00 | 11300 |
| 2023-05-24 | 11.64 | $22.01 | 7139 |
| 2023-05-23 | 11.54 | $21.91 | 7025 |
| 2023-05-22 | 11.43 | $22.11 | 3000 |
| 2023-05-19 | 11.71 | $22.00 | 13505 |
| 2023-05-18 | 11.68 | $21.99 | 7000 |
| 2023-05-17 | 11.46 | $22.12 | 21120 |
| 2023-05-16 | 11.51 | $22.08 | 9800 |
| 2023-05-15 | 11.59 | $22.24 | 10100 |
| 2023-05-12 | 11.86 | $21.81 | 9300 |
| 2023-05-11 | 11.49 | $22.13 | 6403 |
| 2023-05-10 | 11.40 | $22.29 | 7700 |
| 2023-05-09 | 11.57 | $22.27 | 12802 |
| 2023-05-08 | 11.84 | $22.40 | 57337 |
| 2023-05-05 | 12.38 | $22.30 | 18400 |
| 2023-05-04 | 12.82 | $22.19 | 54823 |
| 2023-05-03 | 12.81 | $22.06 | 7200 |
| 2023-05-02 | 12.76 | $22.00 | 26719 |
| 2023-05-01 | 12.53 | $22.16 | 24515 |
| 2023-04-28 | 12.67 | $22.25 | 67500 |
| 2023-04-27 | 12.93 | $22.18 | 9737 |
| 2023-04-26 | 13.07 | $21.98 | 27600 |
| 2023-04-25 | 12.86 | $21.78 | 43200 |
| 2023-04-24 | 12.33 | $22.17 | 3700 |
| 2023-04-21 | 12.45 | $22.36 | 29216 |
| 2023-04-20 | 12.63 | $22.51 | 9700 |
| 2023-04-19 | 13.28 | $22.49 | 23240 |
| 2023-04-18 | 13.86 | $22.87 | 18536 |
| 2023-04-17 | 13.77 | $22.76 | 8100 |
| 2023-04-14 | 13.75 | $22.77 | 16441 |
| 2023-04-13 | 13.72 | $22.97 | 13200 |
| 2023-04-12 | 13.43 | $22.60 | 13800 |
| 2023-04-11 | 13.44 | $22.73 | 14700 |
| 2023-04-10 | 13.45 | $22.52 | 12145 |
| 2023-04-06 | 13.73 | $22.61 | 6033 |
| 2023-04-05 | 14.04 | $22.44 | 5600 |
| 2023-04-04 | 14.37 | $22.65 | 5602 |
| 2023-04-03 | 14.58 | $22.61 | 54400 |
| 2023-03-31 | 14.71 | $22.62 | 101800 |
| 2023-03-30 | 14.87 | $22.48 | 9500 |
| 2023-03-29 | 15.20 | $22.24 | 14200 |
| 2023-03-28 | 15.87 | $22.15 | 4822 |
| 2023-03-27 | 16.59 | $22.05 | 12700 |
| 2023-03-24 | 17.15 | $22.24 | 14600 |
| 2023-03-23 | 17.89 | $22.15 | 18300 |
| 2023-03-22 | 18.77 | $22.06 | 11600 |
| 2023-03-21 | 19.56 | $21.99 | 11900 |
| 2023-03-20 | 19.79 | $21.59 | 20619 |
| 2023-03-17 | 19.53 | $21.71 | 8726 |
| 2023-03-16 | 19.31 | $21.81 | 10841 |
| 2023-03-15 | 19.07 | $21.54 | 13547 |
| 2023-03-14 | 18.26 | $21.75 | 4914 |
| 2023-03-13 | 17.88 | $21.96 | 6600 |
| 2023-03-10 | 17.48 | $21.73 | 7100 |
| 2023-03-09 | 17.10 | $22.03 | 63023 |
| 2023-03-08 | 16.95 | $22.32 | 7241 |
| 2023-03-07 | 17.16 | $22.05 | 11600 |
| 2023-03-06 | 17.38 | $22.65 | 7736 |
| 2023-03-03 | 18.28 | $22.59 | 14800 |
| 2023-03-02 | 19.22 | $22.52 | 5500 |
| 2023-03-01 | 20.00 | $22.45 | 10504 |
| 2023-02-28 | 20.80 | $21.98 | 67338 |
| 2023-02-27 | 20.90 | $22.08 | 16800 |
| 2023-02-24 | 21.21 | $22.00 | 27019 |
| 2023-02-23 | 21.35 | $22.48 | 11600 |
| 2023-02-22 | 22.14 | $22.32 | 14900 |
| 2023-02-21 | 22.95 | $22.44 | 7729 |
| 2023-02-17 | 23.90 | $22.65 | 9700 |
| 2023-02-16 | 25.14 | $22.80 | 7800 |
| 2023-02-15 | 26.10 | $22.74 | 8500 |
| 2023-02-14 | 27.15 | $22.78 | 48626 |
| 2023-02-13 | 27.94 | $23.01 | 8303 |
| 2023-02-10 | 28.74 | $22.64 | 15800 |
| 2023-02-09 | 29.86 | $22.93 | 34000 |
| 2023-02-08 | 30.63 | $22.97 | 11231 |
| 2023-02-07 | 31.58 | $22.78 | 27100 |
| 2023-02-06 | 32.83 | $22.64 | 57100 |
| 2023-02-03 | 34.16 | $23.13 | 26200 |
| 2023-02-02 | 35.05 | $23.41 | 99433 |
| 2023-02-01 | 35.35 | $23.36 | 12909 |
| 2023-01-31 | 35.66 | $23.14 | 26100 |
| 2023-01-30 | 36.33 | $23.23 | 17400 |
| 2023-01-27 | 36.55 | $23.64 | 54615 |
| 2023-01-26 | 35.90 | $23.78 | 10523 |
| 2023-01-25 | 35.11 | $23.61 | 17400 |
| 2023-01-24 | 34.40 | $23.54 | 22009 |
| 2023-01-23 | 33.48 | $23.67 | 8706 |
| 2023-01-20 | 32.37 | $23.49 | 7703 |
| 2023-01-19 | 31.36 | $23.19 | 88000 |
| 2023-01-18 | 30.54 | $22.94 | 28207 |
| 2023-01-17 | 29.67 | $22.98 | 25935 |
| 2023-01-13 | 28.89 | $23.02 | 28600 |
| 2023-01-12 | 28.12 | $22.80 | 56909 |
| 2023-01-11 | 27.39 | $22.65 | 44026 |
| 2023-01-10 | 26.74 | $22.69 | 26900 |
| 2023-01-09 | 26.12 | $22.44 | 29844 |
| 2023-01-06 | 25.48 | $22.45 | 177433 |
| 2023-01-05 | 25.02 | $21.86 | 8700 |
| 2023-01-04 | 25.15 | $21.76 | 17100 |
| 2023-01-03 | 25.28 | $21.34 | 76400 |
| 2022-12-30 | 25.91 | $21.25 | 14200 |
| 2022-12-29 | 26.62 | $21.56 | 25534 |
| 2022-12-28 | 27.06 | $21.05 | 36400 |
| 2022-12-27 | 27.76 | $21.52 | 17846 |
| 2022-12-23 | 27.79 | $21.20 | 19701 |
| 2022-12-22 | 28.25 | $21.31 | 18100 |
| 2022-12-21 | 28.73 | $21.38 | 20500 |
| 2022-12-20 | 28.98 | $21.37 | 10724 |
| 2022-12-19 | 29.31 | $21.32 | 68900 |
| 2022-12-16 | 29.60 | $21.29 | 296642 |
| 2022-12-15 | 30.00 | $21.21 | 33100 |
| 2022-12-14 | 30.43 | $21.82 | 17422 |
| 2022-12-13 | 30.29 | $21.57 | 18700 |
| 2022-12-12 | 30.11 | $21.43 | 13100 |
| 2022-12-09 | 30.27 | $21.63 | 30700 |
| 2022-12-08 | 30.10 | $21.65 | 10000 |
| 2022-12-07 | 29.92 | $21.56 | 17246 |
| 2022-12-06 | 29.80 | $21.74 | 25100 |
| 2022-12-05 | 29.58 | $21.69 | 19800 |
| 2022-12-02 | 29.21 | $21.93 | 36600 |
| 2022-12-01 | 28.82 | $21.95 | 21205 |
| 2022-11-30 | 28.04 | $22.03 | 30700 |
| 2022-11-29 | 27.22 | $21.42 | 15200 |
| 2022-11-28 | 26.79 | $20.99 | 13600 |
| 2022-11-25 | 26.56 | $21.06 | 9428 |
| 2022-11-23 | 26.17 | $21.13 | 25200 |
| 2022-11-22 | 25.80 | $21.00 | 9512 |
| 2022-11-21 | 25.52 | $20.98 | 15000 |
| 2022-11-18 | 25.25 | $21.09 | 21446 |
| 2022-11-17 | 24.72 | $21.20 | 148608 |
| 2022-11-16 | 24.16 | $21.28 | 20903 |
| 2022-11-15 | 24.16 | $21.63 | 24700 |
| 2022-11-14 | 23.82 | $21.12 | 8300 |
| 2022-11-11 | 23.84 | $21.13 | 38300 |
| 2022-11-10 | 23.92 | $20.59 | 30017 |
| 2022-11-09 | 24.53 | $19.94 | 11000 |
| 2022-11-08 | 25.70 | $20.21 | 20400 |
| 2022-11-07 | 26.75 | $20.06 | 21200 |
| 2022-11-04 | 28.09 | $19.94 | 10000 |
| 2022-11-03 | 29.50 | $19.18 | 44000 |
| 2022-11-02 | 29.98 | $19.11 | 19300 |
| 2022-11-01 | 30.52 | $19.20 | 50800 |
| 2022-10-31 | 31.17 | $18.83 | 20424 |
| 2022-10-28 | 30.97 | $18.89 | 17628 |
| 2022-10-27 | 30.84 | $19.04 | 20100 |
| 2022-10-26 | 31.00 | $19.27 | 14221 |
| 2022-10-25 | 31.24 | $18.96 | 27500 |
| 2022-10-24 | 30.88 | $18.83 | 27038 |
| 2022-10-21 | 30.43 | $19.46 | 23305 |
| 2022-10-20 | 30.26 | $19.15 | 17000 |
| 2022-10-19 | 30.16 | $18.99 | 30900 |
| 2022-10-18 | 29.65 | $19.38 | 9503 |
| 2022-10-17 | 29.38 | $19.39 | 24200 |
| 2022-10-14 | 29.18 | $18.88 | 25612 |
| 2022-10-13 | 28.40 | $19.05 | 10400 |
| 2022-10-12 | 27.58 | $19.05 | 16600 |
| 2022-10-11 | 26.92 | $19.00 | 12800 |
| 2022-10-10 | 26.22 | $19.26 | 76800 |
| 2022-10-07 | 25.64 | $19.48 | 24400 |
| 2022-10-06 | 25.25 | $19.91 | 39327 |
| 2022-10-05 | 25.23 | $19.96 | 43112 |
| 2022-10-04 | 25.22 | $20.10 | 45548 |
| 2022-10-03 | 25.25 | $19.47 | 34235 |
| 2022-09-30 | 24.33 | $19.17 | 17616 |
| 2022-09-29 | 22.80 | $19.32 | 51213 |
| 2022-09-28 | 21.18 | $19.57 | 25647 |
| 2022-09-27 | 19.66 | $19.55 | 31416 |
| 2022-09-26 | 18.18 | $19.54 | 82100 |
| 2022-09-23 | 16.51 | $20.04 | 37700 |
| 2022-09-22 | 15.16 | $20.67 | 30723 |
| 2022-09-21 | 14.22 | $20.74 | 33644 |
| 2022-09-20 | 13.40 | $21.04 | 33300 |
| 2022-09-19 | 12.80 | $21.01 | 12100 |
| 2022-09-16 | 12.08 | $20.98 | 37300 |
| 2022-09-15 | 11.65 | $21.16 | 16600 |
| 2022-09-14 | 11.46 | $21.41 | 10900 |
| 2022-09-13 | 11.52 | $21.24 | 30620 |
| 2022-09-12 | 11.59 | $21.90 | 16809 |
| 2022-09-09 | 11.80 | $21.65 | 15200 |
| 2022-09-08 | 12.38 | $21.27 | 12919 |
| 2022-09-07 | 12.43 | $21.47 | 17800 |
| 2022-09-06 | 12.49 | $21.21 | 15700 |
| 2022-09-02 | 12.18 | $21.41 | 13014 |
| 2022-09-01 | 12.10 | $21.63 | 7300 |
| 2022-08-31 | 11.94 | $21.69 | 17825 |
| 2022-08-30 | 12.25 | $21.68 | 14200 |
| 2022-08-29 | 12.28 | $21.91 | 14500 |
| 2022-08-26 | 12.74 | $22.10 | 21809 |
| 2022-08-25 | 13.29 | $22.35 | 31900 |
| 2022-08-24 | 13.75 | $22.11 | 35444 |
| 2022-08-23 | 14.37 | $22.15 | 16407 |
| 2022-08-22 | 15.11 | $22.02 | 24808 |
| 2022-08-19 | 15.62 | $22.15 | 16600 |
| 2022-08-18 | 16.43 | $22.44 | 46540 |
| 2022-08-17 | 16.80 | $22.70 | 15100 |
| 2022-08-16 | 16.87 | $22.61 | 46000 |
| 2022-08-15 | 16.99 | $22.58 | 55923 |
| 2022-08-12 | 17.20 | $22.75 | 15700 |
| 2022-08-11 | 17.36 | $22.39 | 10421 |
| 2022-08-10 | 17.70 | $22.32 | 15600 |
| 2022-08-09 | 18.46 | $22.17 | 8400 |
| 2022-08-08 | 19.29 | $22.16 | 17800 |
| 2022-08-05 | 20.22 | $22.18 | 16000 |
| 2022-08-04 | 21.06 | $22.00 | 9649 |
| 2022-08-03 | 21.66 | $21.72 | 12500 |
| 2022-08-02 | 22.04 | $21.84 | 11300 |
| 2022-08-01 | 22.55 | $21.88 | 28531 |
| 2022-07-29 | 23.26 | $22.16 | 28500 |
| 2022-07-28 | 24.06 | $22.07 | 12113 |
| 2022-07-27 | 24.93 | $22.07 | 23100 |
| 2022-07-26 | 25.62 | $21.80 | 14936 |
| 2022-07-25 | 25.84 | $21.74 | 59837 |
| 2022-07-22 | 26.23 | $21.84 | 25700 |
| 2022-07-21 | 26.57 | $21.83 | 17300 |
| 2022-07-20 | 26.99 | $21.82 | 43500 |
| 2022-07-19 | 27.23 | $21.81 | 35400 |
| 2022-07-18 | 27.56 | $21.43 | 52923 |
| 2022-07-15 | 27.73 | $21.42 | 199900 |
| 2022-07-14 | 27.51 | $21.27 | 20442 |
| 2022-07-13 | 27.01 | $21.41 | 24000 |
| 2022-07-12 | 26.55 | $21.42 | 24800 |
| 2022-07-11 | 26.17 | $21.51 | 27249 |
| 2022-07-08 | 25.89 | $22.11 | 42738 |
| 2022-07-07 | 25.98 | $22.06 | 11846 |
| 2022-07-06 | 25.95 | $21.53 | 46626 |
| 2022-07-05 | 25.25 | $21.64 | 24909 |
| 2022-07-01 | 24.50 | $21.91 | 14921 |
| 2022-06-30 | 24.02 | $22.20 | 22438 |
| 2022-06-29 | 23.60 | $22.19 | 11102 |
| 2022-06-28 | 23.41 | $22.33 | 27000 |
| 2022-06-27 | 23.32 | $22.45 | 128335 |
| 2022-06-24 | 23.03 | $22.44 | 25300 |
| 2022-06-23 | 22.58 | $22.44 | 21624 |
| 2022-06-22 | 22.24 | $22.48 | 20437 |
| 2022-06-21 | 21.90 | $22.83 | 27700 |
| 2022-06-17 | 21.88 | $22.62 | 49700 |
| 2022-06-16 | 21.46 | $22.51 | 13446 |
| 2022-06-15 | 20.92 | $23.22 | 16900 |
| 2022-06-14 | 20.76 | $23.06 | 16300 |
| 2022-06-13 | 20.23 | $22.77 | 26213 |
| 2022-06-10 | 19.59 | $23.51 | 36800 |
| 2022-06-09 | 19.47 | $23.74 | 14212 |
| 2022-06-08 | 19.57 | $24.19 | 57910 |
| 2022-06-07 | 20.17 | $24.29 | 19100 |
| 2022-06-06 | 20.76 | $24.21 | 11614 |
| 2022-06-03 | 21.41 | $24.13 | 27400 |
| 2022-06-02 | 22.06 | $24.59 | 25200 |
| 2022-06-01 | 22.97 | $24.25 | 9313 |
| 2022-05-31 | 23.86 | $24.52 | 28802 |
| 2022-05-27 | 24.95 | $23.98 | 7011 |
| 2022-05-26 | 25.53 | $23.76 | 6200 |
| 2022-05-25 | 25.92 | $23.42 | 125243 |
| 2022-05-24 | 25.96 | $23.36 | 28641 |
| 2022-05-23 | 25.89 | $23.81 | 6800 |
| 2022-05-20 | 26.24 | $23.55 | 10815 |
| 2022-05-19 | 26.30 | $23.50 | 43618 |
| 2022-05-18 | 26.38 | $23.12 | 22400 |
| 2022-05-17 | 26.44 | $23.76 | 13700 |
| 2022-05-16 | 26.82 | $23.12 | 33747 |
| 2022-05-13 | 26.55 | $23.16 | 15900 |
| 2022-05-12 | 26.26 | $22.68 | 32900 |
| 2022-05-11 | 25.35 | $22.77 | 32500 |
| 2022-05-10 | 24.56 | $22.89 | 38500 |
| 2022-05-09 | 23.63 | $22.72 | 18116 |
| 2022-05-06 | 22.68 | $23.36 | 50800 |
| 2022-05-05 | 21.99 | $23.66 | 16449 |
| 2022-05-04 | 21.43 | $24.49 | 10624 |
| 2022-05-03 | 21.12 | $24.27 | 13245 |
| 2022-05-02 | 21.01 | $24.06 | 20900 |
| 2022-04-29 | 20.62 | $24.09 | 16700 |
| 2022-04-28 | 20.40 | $24.12 | 14530 |
| 2022-04-27 | 19.76 | $23.83 | 18600 |
| 2022-04-26 | 18.76 | $23.50 | 31216 |
| 2022-04-25 | 17.43 | $24.05 | 48901 |
| 2022-04-22 | 16.19 | $24.31 | 9547 |
| 2022-04-21 | 15.21 | $24.73 | 6100 |
| 2022-04-20 | 14.42 | $25.09 | 6900 |
| 2022-04-19 | 13.93 | $25.27 | 15831 |
| 2022-04-18 | 13.49 | $25.41 | 7211 |
| 2022-04-14 | 13.22 | $25.52 | 11100 |
| 2022-04-13 | 13.02 | $25.76 | 2637 |
| 2022-04-12 | 12.99 | $25.44 | 7700 |
| 2022-04-11 | 12.83 | $25.47 | 6217 |
| 2022-04-08 | 12.73 | $25.85 | 9700 |
| 2022-04-07 | 12.92 | $25.83 | 13800 |
| 2022-04-06 | 13.05 | $26.02 | 4727 |
| 2022-04-05 | 13.42 | $26.27 | 8020 |
| 2022-04-04 | 14.09 | $26.72 | 11900 |
| 2022-04-01 | 14.66 | $26.28 | 27447 |
| 2022-03-31 | 15.21 | $26.02 | 44400 |
| 2022-03-30 | 15.62 | $26.20 | 6412 |
| 2022-03-29 | 16.30 | $26.24 | 21000 |
| 2022-03-28 | 16.93 | $25.86 | 4433 |
| 2022-03-25 | 17.23 | $25.84 | 7300 |
| 2022-03-24 | 17.58 | $26.20 | 11100 |
| 2022-03-23 | 18.18 | $25.93 | 19703 |
| 2022-03-22 | 18.76 | $26.21 | 23200 |
| 2022-03-21 | 19.55 | $25.94 | 13543 |
| 2022-03-18 | 20.08 | $26.21 | 15245 |
| 2022-03-17 | 20.64 | $25.98 | 12915 |
| 2022-03-16 | 21.00 | $25.97 | 19300 |
| 2022-03-15 | 21.37 | $24.36 | 16400 |
| 2022-03-14 | 20.18 | $24.48 | 28400 |
| 2022-03-11 | 19.09 | $24.96 | 18700 |
| 2022-03-10 | 18.26 | $25.26 | 11200 |
| 2022-03-09 | 17.56 | $25.70 | 18319 |
| 2022-03-08 | 16.91 | $25.14 | 50400 |
| 2022-03-07 | 15.61 | $25.09 | 18840 |
| 2022-03-04 | 14.28 | $25.66 | 8325 |
| 2022-03-03 | 13.23 | $26.79 | 9000 |
| 2022-03-02 | 12.53 | $27.17 | 8021 |
| 2022-03-01 | 11.96 | $26.59 | 10405 |
| 2022-02-28 | 11.07 | $27.12 | 18736 |
| 2022-02-25 | 10.30 | $27.24 | 8700 |
| 2022-02-24 | 9.70 | $26.79 | 18500 |
| 2022-02-23 | 8.51 | $27.27 | 11544 |
| 2022-02-22 | 8.22 | $27.49 | 6617 |
| 2022-02-18 | 8.19 | $27.77 | 4600 |
| 2022-02-17 | 8.51 | $27.91 | 7115 |
| 2022-02-16 | 8.95 | $28.16 | 18800 |
| 2022-02-15 | 9.26 | $27.94 | 17100 |
| 2022-02-14 | 9.60 | $27.43 | 12301 |
| 2022-02-11 | 9.41 | $27.53 | 2900 |
| 2022-02-10 | 9.43 | $28.03 | 6200 |
| 2022-02-09 | 9.87 | $28.08 | 17900 |
| 2022-02-08 | 10.29 | $27.70 | 5700 |
| 2022-02-07 | 10.40 | $27.45 | 48729 |
| 2022-02-04 | 10.50 | $27.54 | 7200 |
| 2022-02-03 | 10.59 | $27.52 | 14100 |
| 2022-02-02 | 10.66 | $27.81 | 14826 |
| 2022-02-01 | 11.09 | $27.82 | 26200 |
| 2022-01-31 | 11.42 | $27.67 | 9500 |
| 2022-01-28 | 11.60 | $26.95 | 10800 |
| 2022-01-27 | 10.75 | $26.88 | 5500 |
| 2022-01-26 | 9.97 | $27.18 | 7100 |
| 2022-01-25 | 9.42 | $27.48 | 27109 |
| 2022-01-24 | 8.95 | $27.55 | 16100 |
| 2022-01-21 | 8.28 | $27.88 | 16019 |
| 2022-01-20 | 8.35 | $28.31 | 8721 |
| 2022-01-19 | 8.62 | $28.25 | 16500 |
| 2022-01-18 | 8.81 | $28.03 | 6731 |
| 2022-01-14 | 8.75 | $28.55 | 6300 |
| 2022-01-13 | 9.12 | $28.48 | 7200 |
| 2022-01-12 | 9.46 | $28.83 | 33815 |
| 2022-01-11 | 9.60 | $28.41 | 37000 |
| 2022-01-10 | 9.91 | $28.01 | 39630 |
| 2022-01-07 | 9.63 | $28.05 | 73700 |
| 2022-01-06 | 9.37 | $27.87 | 265700 |
| 2022-01-05 | 8.91 | $28.03 | 10401 |
| 2022-01-04 | 8.80 | $28.39 | 5627 |
| 2022-01-03 | 9.23 | $28.43 | 11110 |
| 2021-12-31 | 9.65 | $28.38 | 11846 |
| 2021-12-30 | 10.04 | $28.33 | 16549 |
| 2021-12-29 | 10.44 | $28.18 | 18000 |
| 2021-12-28 | 10.59 | $28.35 | 8600 |
| 2021-12-27 | 10.95 | $28.45 | 9900 |
| 2021-12-23 | 11.44 | $28.43 | 22045 |
| 2021-12-22 | 11.95 | $28.13 | 13000 |
| 2021-12-21 | 12.09 | $27.89 | 22400 |
| 2021-12-20 | 11.98 | $27.58 | 13934 |
| 2021-12-17 | 11.20 | $27.85 | 5800 |
| 2021-12-16 | 11.02 | $27.99 | 15200 |
| 2021-12-15 | 10.99 | $27.94 | 13134 |
| 2021-12-14 | 10.59 | $28.01 | 13210 |
| 2021-12-13 | 10.33 | $28.00 | 14504 |
| 2021-12-10 | 10.29 | $28.35 | 9100 |
| 2021-12-09 | 10.77 | $28.34 | 6701 |
| 2021-12-08 | 11.20 | $28.36 | 5006 |
| 2021-12-07 | 11.75 | $28.25 | 9234 |
| 2021-12-06 | 12.07 | $27.85 | 11032 |
| 2021-12-03 | 11.74 | $27.76 | 14828 |
| 2021-12-02 | 11.39 | $27.91 | 55600 |
| 2021-12-01 | 11.31 | $27.53 | 4644 |
| 2021-11-30 | 11.11 | $27.57 | 21440 |
| 2021-11-29 | 10.35 | $27.43 | 28538 |
| 2021-11-26 | 9.68 | $27.26 | 12036 |
| 2021-11-24 | 8.62 | $28.12 | 10900 |
| 2021-11-23 | 8.54 | $28.23 | 10700 |
| 2021-11-22 | 8.66 | $28.24 | 10627 |
| 2021-11-19 | 8.96 | $28.22 | 7427 |
| 2021-11-18 | 9.10 | $28.27 | 16301 |
| 2021-11-17 | 9.24 | $28.63 | 8500 |
| 2021-11-16 | 9.51 | $28.49 | 9600 |
| 2021-11-15 | 9.75 | $28.62 | 25800 |
| 2021-11-12 | 9.95 | $28.50 | 3300 |
| 2021-11-11 | 10.31 | $28.48 | 11100 |
| 2021-11-10 | 10.72 | $28.15 | 7200 |
| 2021-11-09 | 11.14 | $28.29 | 6600 |
| 2021-11-08 | 11.52 | $28.34 | 4900 |
| 2021-11-05 | 11.99 | $28.09 | 8719 |
| 2021-11-04 | 12.56 | $27.94 | 9721 |
| 2021-11-03 | 12.83 | $28.03 | 15500 |
| 2021-11-02 | 13.11 | $27.78 | 11900 |
| 2021-11-01 | 13.36 | $28.11 | 15000 |
| 2021-10-29 | 13.86 | $27.94 | 3800 |
| 2021-10-28 | 14.15 | $28.13 | 3136 |
| 2021-10-27 | 14.77 | $28.16 | 3500 |
| 2021-10-26 | 15.48 | $28.42 | 4000 |
| 2021-10-25 | 16.05 | $28.41 | 9600 |
| 2021-10-22 | 16.85 | $28.23 | 7500 |
| 2021-10-21 | 17.74 | $28.39 | 3200 |
| 2021-10-20 | 18.54 | $28.57 | 6325 |
| 2021-10-19 | 19.12 | $28.58 | 4500 |
| 2021-10-18 | 19.74 | $28.34 | 8100 |
| 2021-10-15 | 20.54 | $28.43 | 6600 |
| 2021-10-14 | 21.19 | $28.17 | 12233 |
| 2021-10-13 | 22.15 | $28.03 | 5930 |
| 2021-10-12 | 23.31 | $27.68 | 4500 |
| 2021-10-11 | 24.29 | $27.72 | 11028 |
| 2021-10-08 | 25.38 | $27.88 | 5600 |
| 2021-10-07 | 26.67 | $27.92 | 9700 |
| 2021-10-06 | 28.07 | $27.51 | 11430 |
| 2021-10-05 | 29.12 | $27.78 | 14127 |
| 2021-10-04 | 30.51 | $27.52 | 9700 |
| 2021-10-01 | 31.98 | $28.03 | 19200 |
| 2021-09-30 | 33.45 | $28.03 | 11400 |
| 2021-09-29 | 34.93 | $27.82 | 9520 |
| 2021-09-28 | 36.74 | $28.00 | 10706 |
| 2021-09-27 | 38.56 | $28.26 | 19400 |
| 2021-09-24 | 40.35 | $28.29 | 5200 |
| 2021-09-23 | 42.14 | $28.92 | 7449 |
| 2021-09-22 | 43.35 | $28.92 | 3000 |
| 2021-09-21 | 44.66 | $28.44 | 11400 |
| 2021-09-20 | 46.31 | $28.06 | 8923 |
| 2021-09-17 | 48.16 | $28.97 | 9800 |
| 2021-09-16 | 49.23 | $29.15 | 3900 |
| 2021-09-15 | 50.15 | $29.41 | 2528 |
| 2021-09-14 | 50.79 | $29.50 | 5100 |
| 2021-09-13 | 51.24 | $29.69 | 7408 |
| 2021-09-10 | 51.56 | $29.57 | 11509 |
| 2021-09-09 | 51.89 | $29.48 | 33508 |
| 2021-09-08 | 52.30 | $29.57 | 6900 |
| 2021-09-07 | 52.64 | $29.99 | 3116 |
| 2021-09-03 | 52.66 | $29.95 | 3302 |
| 2021-09-02 | 52.61 | $29.78 | 6300 |
| 2021-09-01 | 52.58 | $29.85 | 13700 |
| 2021-08-31 | 52.55 | $29.56 | 10900 |
| 2021-08-30 | 52.62 | $29.16 | 20600 |
| 2021-08-27 | 52.82 | $29.03 | 21300 |
| 2021-08-26 | 53.06 | $28.55 | 8200 |
| 2021-08-25 | 53.43 | $28.96 | 25800 |
| 2021-08-24 | 53.56 | $28.90 | 18800 |
| 2021-08-23 | 53.72 | $28.63 | 10500 |
| 2021-08-20 | 54.00 | $28.24 | 3200 |
| 2021-08-19 | 54.40 | $28.22 | 8600 |
| 2021-08-18 | 54.82 | $28.52 | 5743 |
| 2021-08-17 | 54.89 | $28.51 | 6924 |
| 2021-08-16 | 55.00 | $29.02 | 19500 |
| 2021-08-13 | 54.77 | $29.15 | 5800 |
| 2021-08-12 | 54.44 | $29.16 | 3200 |
| 2021-08-11 | 54.00 | $29.36 | 16049 |
| 2021-08-10 | 53.42 | $29.29 | 7600 |
| 2021-08-09 | 52.82 | $29.39 | 2019 |
| 2021-08-06 | 52.09 | $29.22 | 8925 |
| 2021-08-05 | 51.35 | $29.56 | 12040 |
| 2021-08-04 | 50.38 | $29.59 | 171100 |
| 2021-08-03 | 49.37 | $29.33 | 3700 |
| 2021-08-02 | 48.33 | $29.05 | 12834 |
| 2021-07-30 | 47.25 | $28.79 | 6600 |
| 2021-07-29 | 46.14 | $28.97 | 5139 |
| 2021-07-28 | 44.92 | $28.94 | 6300 |
| 2021-07-27 | 43.63 | $28.43 | 3900 |
| 2021-07-26 | 42.33 | $28.83 | 10828 |
| 2021-07-23 | 40.66 | $29.19 | 15900 |
| 2021-07-22 | 38.74 | $29.45 | 700 |
| 2021-07-21 | 36.54 | $29.46 | 3736 |
| 2021-07-20 | 34.22 | $29.25 | 7400 |
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