Is Dorchester Minerals, L.P. (DMLP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dorchester Minerals, L.P. (DMLP) research center and poll results.
NASDAQ : DMLP
Dorchester Minerals, L.P. — Technical Indicators
$27.79 USD
$0.35 (1.28%)
- Volume
- 519.99K
- Average Volume
- 174.96K
- Market Capitalization
- $1.34B
- P/E Ratio
- 19.30
- Dividend Yield
- 9.14%
- Price Target
- Year High
- $28.95
- Year Low
- $20.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.99
- Current Ratio
- $16.61
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.50
2026-07-24
Close Price
$27.79
Vol: 524345
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.11
Average
27.52
Maximum
34.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.50 | $27.79 | 524345 |
| 2026-07-23 | 26.39 | $27.44 | 494400 |
| 2026-07-22 | 26.30 | $27.27 | 318447 |
| 2026-07-21 | 26.25 | $27.30 | 287325 |
| 2026-07-20 | 26.17 | $27.29 | 374528 |
| 2026-07-17 | 26.06 | $27.25 | 315906 |
| 2026-07-16 | 25.99 | $27.11 | 287000 |
| 2026-07-15 | 25.93 | $27.22 | 104600 |
| 2026-07-14 | 25.87 | $27.12 | 154500 |
| 2026-07-13 | 25.85 | $26.81 | 129361 |
| 2026-07-10 | 25.85 | $26.52 | 42537 |
| 2026-07-09 | 25.90 | $26.50 | 140213 |
| 2026-07-08 | 25.95 | $26.32 | 83910 |
| 2026-07-07 | 26.02 | $25.83 | 113500 |
| 2026-07-06 | 26.10 | $25.37 | 125940 |
| 2026-07-02 | 26.24 | $25.37 | 121902 |
| 2026-07-01 | 26.38 | $25.38 | 97591 |
| 2026-06-30 | 26.51 | $25.25 | 166400 |
| 2026-06-29 | 26.63 | $25.31 | 81862 |
| 2026-06-26 | 26.72 | $25.63 | 48026 |
| 2026-06-25 | 26.78 | $25.57 | 160570 |
| 2026-06-24 | 26.85 | $25.62 | 104800 |
| 2026-06-23 | 26.96 | $26.21 | 97700 |
| 2026-06-22 | 27.02 | $25.81 | 111051 |
| 2026-06-18 | 27.11 | $25.00 | 1.1M |
| 2026-06-17 | 27.23 | $25.83 | 133101 |
| 2026-06-16 | 27.38 | $25.97 | 128333 |
| 2026-06-15 | 27.49 | $26.00 | 225240 |
| 2026-06-12 | 27.57 | $26.71 | 173900 |
| 2026-06-11 | 27.60 | $26.87 | 188626 |
| 2026-06-10 | 27.61 | $27.41 | 94300 |
| 2026-06-09 | 27.60 | $27.53 | 82600 |
| 2026-06-08 | 27.55 | $27.66 | 42809 |
| 2026-06-05 | 27.46 | $27.48 | 132531 |
| 2026-06-04 | 27.39 | $28.12 | 74700 |
| 2026-06-03 | 27.29 | $28.15 | 108928 |
| 2026-06-02 | 27.23 | $28.06 | 129927 |
| 2026-06-01 | 27.19 | $27.66 | 95600 |
| 2026-05-29 | 27.21 | $27.08 | 113900 |
| 2026-05-28 | 27.25 | $26.87 | 75307 |
| 2026-05-27 | 27.31 | $26.87 | 107131 |
| 2026-05-26 | 27.38 | $27.83 | 116947 |
| 2026-05-22 | 27.39 | $27.47 | 75600 |
| 2026-05-21 | 27.42 | $27.62 | 61711 |
| 2026-05-20 | 27.48 | $27.39 | 217081 |
| 2026-05-19 | 27.54 | $28.80 | 618800 |
| 2026-05-18 | 27.51 | $28.25 | 317028 |
| 2026-05-15 | 27.50 | $27.66 | 105900 |
| 2026-05-14 | 27.50 | $27.23 | 160035 |
| 2026-05-13 | 27.55 | $27.07 | 139807 |
| 2026-05-12 | 27.58 | $27.15 | 164200 |
| 2026-05-11 | 27.61 | $26.50 | 172523 |
| 2026-05-08 | 27.70 | $26.02 | 111207 |
| 2026-05-07 | 27.80 | $26.08 | 134200 |
| 2026-05-06 | 27.88 | $26.10 | 241754 |
| 2026-05-05 | 27.97 | $26.94 | 145200 |
| 2026-05-04 | 28.03 | $27.23 | 157849 |
| 2026-05-01 | 28.07 | $27.97 | 268500 |
| 2026-04-30 | 28.07 | $27.98 | 399804 |
| 2026-04-29 | 28.04 | $28.00 | 105039 |
| 2026-04-28 | 27.99 | $28.23 | 130400 |
| 2026-04-27 | 27.98 | $28.15 | 186236 |
| 2026-04-24 | 27.97 | $28.11 | 284549 |
| 2026-04-23 | 27.96 | $28.70 | 197216 |
| 2026-04-22 | 27.91 | $28.71 | 139700 |
| 2026-04-21 | 27.86 | $28.21 | 99829 |
| 2026-04-20 | 27.82 | $27.93 | 103500 |
| 2026-04-17 | 27.80 | $27.67 | 109303 |
| 2026-04-16 | 27.78 | $28.23 | 144839 |
| 2026-04-15 | 27.73 | $27.70 | 84000 |
| 2026-04-14 | 27.70 | $27.79 | 117400 |
| 2026-04-13 | 27.67 | $28.33 | 214786 |
| 2026-04-10 | 27.61 | $27.84 | 61800 |
| 2026-04-09 | 27.57 | $27.76 | 147420 |
| 2026-04-08 | 27.52 | $28.00 | 125114 |
| 2026-04-07 | 27.43 | $28.08 | 312600 |
| 2026-04-06 | 27.37 | $27.96 | 152926 |
| 2026-04-02 | 27.31 | $27.97 | 238458 |
| 2026-04-01 | 27.26 | $27.41 | 214500 |
| 2026-03-31 | 27.21 | $27.10 | 178243 |
| 2026-03-30 | 27.20 | $27.88 | 347681 |
| 2026-03-27 | 27.16 | $28.05 | 173500 |
| 2026-03-26 | 27.05 | $27.95 | 223416 |
| 2026-03-25 | 26.93 | $27.60 | 67727 |
| 2026-03-24 | 26.82 | $27.70 | 345900 |
| 2026-03-23 | 26.71 | $27.47 | 218189 |
| 2026-03-20 | 26.61 | $27.57 | 227419 |
| 2026-03-19 | 26.50 | $27.25 | 143800 |
| 2026-03-18 | 26.43 | $27.27 | 98537 |
| 2026-03-17 | 26.34 | $27.05 | 132800 |
| 2026-03-16 | 26.26 | $27.24 | 177407 |
| 2026-03-13 | 26.17 | $26.97 | 107100 |
| 2026-03-12 | 26.08 | $27.02 | 167411 |
| 2026-03-11 | 26.00 | $26.95 | 115500 |
| 2026-03-10 | 25.91 | $26.11 | 193597 |
| 2026-03-09 | 25.85 | $26.81 | 228200 |
| 2026-03-06 | 25.73 | $26.88 | 262522 |
| 2026-03-05 | 25.60 | $26.86 | 147000 |
| 2026-03-04 | 25.49 | $26.56 | 78118 |
| 2026-03-03 | 25.39 | $26.77 | 295000 |
| 2026-03-02 | 25.25 | $27.05 | 321945 |
| 2026-02-27 | 25.17 | $25.99 | 167100 |
| 2026-02-26 | 25.14 | $25.50 | 117700 |
| 2026-02-25 | 25.14 | $25.42 | 53226 |
| 2026-02-24 | 25.13 | $25.47 | 184700 |
| 2026-02-23 | 25.08 | $25.44 | 143900 |
| 2026-02-20 | 25.04 | $25.36 | 102400 |
| 2026-02-19 | 24.95 | $25.91 | 219900 |
| 2026-02-18 | 24.84 | $25.48 | 138036 |
| 2026-02-17 | 24.74 | $25.32 | 106100 |
| 2026-02-13 | 24.63 | $25.48 | 192900 |
| 2026-02-12 | 24.52 | $25.22 | 254942 |
| 2026-02-11 | 24.45 | $25.42 | 209572 |
| 2026-02-10 | 24.35 | $25.09 | 93500 |
| 2026-02-09 | 24.25 | $24.92 | 112533 |
| 2026-02-06 | 24.17 | $24.53 | 173200 |
| 2026-02-05 | 24.09 | $24.18 | 206850 |
| 2026-02-04 | 24.00 | $24.59 | 278009 |
| 2026-02-03 | 23.89 | $24.70 | 154749 |
| 2026-02-02 | 23.81 | $24.02 | 198189 |
| 2026-01-30 | 23.77 | $25.41 | 265200 |
| 2026-01-29 | 23.61 | $25.40 | 250300 |
| 2026-01-28 | 23.45 | $25.34 | 161036 |
| 2026-01-27 | 23.29 | $25.23 | 190389 |
| 2026-01-26 | 23.13 | $24.54 | 180305 |
| 2026-01-23 | 23.01 | $24.56 | 256400 |
| 2026-01-22 | 22.89 | $23.67 | 206700 |
| 2026-01-21 | 22.82 | $23.78 | 205923 |
| 2026-01-20 | 22.74 | $23.36 | 176246 |
| 2026-01-16 | 22.68 | $23.20 | 73017 |
| 2026-01-15 | 22.63 | $23.31 | 205435 |
| 2026-01-14 | 22.55 | $23.73 | 137388 |
| 2026-01-13 | 22.47 | $23.35 | 149400 |
| 2026-01-12 | 22.43 | $23.26 | 131423 |
| 2026-01-09 | 22.40 | $23.19 | 137000 |
| 2026-01-08 | 22.38 | $22.90 | 142210 |
| 2026-01-07 | 22.39 | $22.37 | 117510 |
| 2026-01-06 | 22.41 | $22.44 | 132376 |
| 2026-01-05 | 22.43 | $23.04 | 127716 |
| 2026-01-02 | 22.41 | $23.25 | 202500 |
| 2025-12-31 | 22.35 | $22.36 | 206647 |
| 2025-12-30 | 22.31 | $22.07 | 168807 |
| 2025-12-29 | 22.29 | $22.11 | 162404 |
| 2025-12-26 | 22.28 | $22.12 | 109500 |
| 2025-12-24 | 22.24 | $22.20 | 121600 |
| 2025-12-23 | 22.23 | $22.16 | 160514 |
| 2025-12-22 | 22.24 | $22.26 | 186800 |
| 2025-12-19 | 22.25 | $22.19 | 320141 |
| 2025-12-18 | 22.28 | $22.11 | 158100 |
| 2025-12-17 | 22.32 | $22.26 | 137900 |
| 2025-12-16 | 22.38 | $21.65 | 224303 |
| 2025-12-15 | 22.47 | $22.06 | 268847 |
| 2025-12-12 | 22.55 | $22.68 | 150703 |
| 2025-12-11 | 22.60 | $22.63 | 108500 |
| 2025-12-10 | 22.66 | $22.78 | 141436 |
| 2025-12-09 | 22.66 | $23.09 | 177318 |
| 2025-12-08 | 22.64 | $22.65 | 218826 |
| 2025-12-05 | 22.66 | $22.99 | 461746 |
| 2025-12-04 | 22.69 | $22.54 | 265047 |
| 2025-12-03 | 22.71 | $22.18 | 227472 |
| 2025-12-02 | 22.77 | $21.55 | 212700 |
| 2025-12-01 | 22.88 | $21.63 | 336800 |
| 2025-11-28 | 23.06 | $21.95 | 261234 |
| 2025-11-26 | 23.22 | $21.26 | 515500 |
| 2025-11-25 | 23.41 | $21.90 | 473900 |
| 2025-11-24 | 23.57 | $22.38 | 192143 |
| 2025-11-21 | 23.72 | $22.50 | 166503 |
| 2025-11-20 | 23.86 | $22.74 | 149715 |
| 2025-11-19 | 23.97 | $23.03 | 76400 |
| 2025-11-18 | 24.04 | $23.41 | 85936 |
| 2025-11-17 | 24.09 | $23.40 | 135400 |
| 2025-11-14 | 24.13 | $23.61 | 96800 |
| 2025-11-13 | 24.14 | $23.81 | 207004 |
| 2025-11-12 | 24.15 | $23.75 | 249641 |
| 2025-11-11 | 24.17 | $22.91 | 287025 |
| 2025-11-10 | 24.22 | $22.69 | 241171 |
| 2025-11-07 | 24.31 | $23.05 | 227300 |
| 2025-11-06 | 24.35 | $23.47 | 196726 |
| 2025-11-05 | 24.42 | $22.99 | 186435 |
| 2025-11-04 | 24.53 | $23.42 | 185900 |
| 2025-11-03 | 24.63 | $23.69 | 528025 |
| 2025-10-31 | 24.73 | $25.26 | 143000 |
| 2025-10-30 | 24.73 | $25.11 | 104551 |
| 2025-10-29 | 24.74 | $24.98 | 114400 |
| 2025-10-28 | 24.78 | $25.29 | 102022 |
| 2025-10-27 | 24.81 | $25.26 | 86800 |
| 2025-10-24 | 24.84 | $25.31 | 93500 |
| 2025-10-23 | 24.88 | $24.95 | 98900 |
| 2025-10-22 | 24.92 | $24.53 | 83945 |
| 2025-10-21 | 24.97 | $24.35 | 62500 |
| 2025-10-20 | 25.03 | $24.19 | 62300 |
| 2025-10-17 | 25.08 | $23.82 | 117400 |
| 2025-10-16 | 25.15 | $23.91 | 100138 |
| 2025-10-15 | 25.24 | $24.13 | 67400 |
| 2025-10-14 | 25.32 | $24.06 | 116947 |
| 2025-10-13 | 25.38 | $24.38 | 72355 |
| 2025-10-10 | 25.44 | $23.93 | 197633 |
| 2025-10-09 | 25.51 | $24.74 | 112021 |
| 2025-10-08 | 25.55 | $25.28 | 85100 |
| 2025-10-07 | 25.55 | $25.52 | 68411 |
| 2025-10-06 | 25.52 | $25.57 | 101547 |
| 2025-10-03 | 25.48 | $25.36 | 56940 |
| 2025-10-02 | 25.45 | $25.23 | 105026 |
| 2025-10-01 | 25.46 | $25.83 | 70511 |
| 2025-09-30 | 25.44 | $25.89 | 89448 |
| 2025-09-29 | 25.41 | $25.79 | 89800 |
| 2025-09-26 | 25.38 | $26.13 | 92200 |
| 2025-09-25 | 25.31 | $25.78 | 42600 |
| 2025-09-24 | 25.25 | $25.57 | 57124 |
| 2025-09-23 | 25.21 | $25.48 | 57300 |
| 2025-09-22 | 25.17 | $25.14 | 103000 |
| 2025-09-19 | 25.16 | $25.30 | 155600 |
| 2025-09-18 | 25.10 | $25.63 | 39000 |
| 2025-09-17 | 25.03 | $25.75 | 122642 |
| 2025-09-16 | 24.95 | $25.39 | 120700 |
| 2025-09-15 | 24.90 | $25.43 | 152600 |
| 2025-09-12 | 24.86 | $25.34 | 67500 |
| 2025-09-11 | 24.85 | $25.49 | 47411 |
| 2025-09-10 | 24.81 | $25.31 | 82614 |
| 2025-09-09 | 24.78 | $25.04 | 70800 |
| 2025-09-08 | 24.79 | $24.65 | 130100 |
| 2025-09-05 | 24.85 | $24.91 | 228139 |
| 2025-09-04 | 24.92 | $25.42 | 59444 |
| 2025-09-03 | 24.98 | $25.27 | 114817 |
| 2025-09-02 | 25.04 | $25.30 | 107515 |
| 2025-08-29 | 25.11 | $25.17 | 97147 |
| 2025-08-28 | 25.22 | $24.83 | 69100 |
| 2025-08-27 | 25.35 | $24.53 | 94600 |
| 2025-08-26 | 25.51 | $24.72 | 108500 |
| 2025-08-25 | 25.67 | $24.80 | 84646 |
| 2025-08-22 | 25.82 | $24.85 | 75200 |
| 2025-08-21 | 25.96 | $24.20 | 113916 |
| 2025-08-20 | 26.12 | $24.27 | 104149 |
| 2025-08-19 | 26.28 | $24.12 | 100014 |
| 2025-08-18 | 26.43 | $24.34 | 135700 |
| 2025-08-15 | 26.57 | $24.72 | 163500 |
| 2025-08-14 | 26.71 | $25.05 | 194615 |
| 2025-08-13 | 26.84 | $24.74 | 302845 |
| 2025-08-12 | 26.98 | $24.66 | 314214 |
| 2025-08-11 | 27.13 | $25.23 | 168037 |
| 2025-08-08 | 27.25 | $25.89 | 260906 |
| 2025-08-07 | 27.33 | $26.27 | 105938 |
| 2025-08-06 | 27.40 | $26.55 | 76944 |
| 2025-08-05 | 27.45 | $26.61 | 158648 |
| 2025-08-04 | 27.52 | $26.67 | 125799 |
| 2025-08-01 | 27.56 | $27.29 | 118209 |
| 2025-07-31 | 27.59 | $27.40 | 180300 |
| 2025-07-30 | 27.62 | $27.75 | 73039 |
| 2025-07-29 | 27.63 | $27.96 | 88471 |
| 2025-07-28 | 27.62 | $27.91 | 82958 |
| 2025-07-25 | 27.59 | $27.52 | 54200 |
| 2025-07-24 | 27.57 | $27.48 | 69159 |
| 2025-07-23 | 27.54 | $27.42 | 64200 |
| 2025-07-22 | 27.52 | $27.12 | 83400 |
| 2025-07-21 | 27.52 | $27.19 | 71029 |
| 2025-07-18 | 27.55 | $27.50 | 77141 |
| 2025-07-17 | 27.57 | $27.71 | 66526 |
| 2025-07-16 | 27.58 | $27.48 | 65000 |
| 2025-07-15 | 27.59 | $27.63 | 75100 |
| 2025-07-14 | 27.61 | $27.62 | 87200 |
| 2025-07-11 | 27.64 | $27.54 | 85936 |
| 2025-07-10 | 27.68 | $27.62 | 28500 |
| 2025-07-09 | 27.69 | $27.64 | 40687 |
| 2025-07-08 | 27.69 | $27.92 | 47367 |
| 2025-07-07 | 27.68 | $27.46 | 74500 |
| 2025-07-03 | 27.67 | $27.94 | 40000 |
| 2025-07-02 | 27.64 | $27.91 | 74000 |
| 2025-07-01 | 27.63 | $27.93 | 60800 |
| 2025-06-30 | 27.60 | $27.86 | 127003 |
| 2025-06-27 | 27.55 | $27.21 | 29635 |
| 2025-06-26 | 27.56 | $27.26 | 45510 |
| 2025-06-25 | 27.56 | $26.85 | 103497 |
| 2025-06-24 | 27.58 | $27.05 | 156600 |
| 2025-06-23 | 27.61 | $27.09 | 85300 |
| 2025-06-20 | 27.65 | $27.73 | 95700 |
| 2025-06-18 | 27.68 | $27.91 | 47927 |
| 2025-06-17 | 27.68 | $27.89 | 51000 |
| 2025-06-16 | 27.70 | $27.67 | 141245 |
| 2025-06-13 | 27.73 | $28.10 | 260511 |
| 2025-06-12 | 27.74 | $28.31 | 84123 |
| 2025-06-11 | 27.76 | $28.15 | 78000 |
| 2025-06-10 | 27.79 | $27.97 | 70240 |
| 2025-06-09 | 27.79 | $27.65 | 43011 |
| 2025-06-06 | 27.80 | $27.67 | 94900 |
| 2025-06-05 | 27.81 | $27.16 | 56800 |
| 2025-06-04 | 27.81 | $27.34 | 81209 |
| 2025-06-03 | 27.82 | $27.89 | 83600 |
| 2025-06-02 | 27.85 | $27.30 | 101900 |
| 2025-05-30 | 27.97 | $26.77 | 651846 |
| 2025-05-29 | 28.07 | $27.46 | 117500 |
| 2025-05-28 | 28.13 | $27.23 | 149008 |
| 2025-05-27 | 28.23 | $27.25 | 141068 |
| 2025-05-23 | 28.33 | $27.62 | 174400 |
| 2025-05-22 | 28.41 | $28.01 | 45722 |
| 2025-05-21 | 28.48 | $28.18 | 55300 |
| 2025-05-20 | 28.53 | $28.05 | 82200 |
| 2025-05-19 | 28.59 | $28.23 | 86500 |
| 2025-05-16 | 28.63 | $28.31 | 44600 |
| 2025-05-15 | 28.67 | $28.32 | 143200 |
| 2025-05-14 | 28.69 | $28.60 | 76502 |
| 2025-05-13 | 28.66 | $28.70 | 41400 |
| 2025-05-12 | 28.62 | $28.08 | 84100 |
| 2025-05-09 | 28.62 | $27.90 | 55000 |
| 2025-05-08 | 28.59 | $27.75 | 85328 |
| 2025-05-07 | 28.62 | $27.18 | 157300 |
| 2025-05-06 | 28.60 | $27.60 | 114118 |
| 2025-05-05 | 28.57 | $28.39 | 92300 |
| 2025-05-02 | 28.56 | $29.82 | 217800 |
| 2025-05-01 | 28.55 | $28.77 | 131116 |
| 2025-04-30 | 28.63 | $28.66 | 74642 |
| 2025-04-29 | 28.71 | $29.08 | 54813 |
| 2025-04-28 | 28.76 | $29.29 | 81600 |
| 2025-04-25 | 28.80 | $29.36 | 64234 |
| 2025-04-24 | 28.84 | $29.26 | 50131 |
| 2025-04-23 | 28.87 | $29.33 | 81100 |
| 2025-04-22 | 28.91 | $29.20 | 61800 |
| 2025-04-21 | 28.96 | $28.90 | 56920 |
| 2025-04-17 | 29.03 | $29.22 | 43900 |
| 2025-04-16 | 29.08 | $28.67 | 41427 |
| 2025-04-15 | 29.14 | $28.05 | 54100 |
| 2025-04-14 | 29.23 | $27.82 | 85065 |
| 2025-04-11 | 29.33 | $28.15 | 52242 |
| 2025-04-10 | 29.41 | $27.23 | 107300 |
| 2025-04-09 | 29.53 | $28.33 | 259600 |
| 2025-04-08 | 29.60 | $26.79 | 161300 |
| 2025-04-07 | 29.76 | $27.13 | 276000 |
| 2025-04-04 | 29.89 | $28.13 | 299053 |
| 2025-04-03 | 29.99 | $29.65 | 125223 |
| 2025-04-02 | 29.99 | $30.37 | 38700 |
| 2025-04-01 | 29.96 | $30.29 | 34934 |
| 2025-03-31 | 29.92 | $30.08 | 49600 |
| 2025-03-28 | 29.87 | $30.04 | 39700 |
| 2025-03-27 | 29.89 | $30.17 | 40824 |
| 2025-03-26 | 29.94 | $29.89 | 87606 |
| 2025-03-25 | 29.99 | $30.18 | 47400 |
| 2025-03-24 | 30.01 | $30.20 | 81200 |
| 2025-03-21 | 30.06 | $30.12 | 145600 |
| 2025-03-20 | 30.11 | $30.22 | 79326 |
| 2025-03-19 | 30.20 | $29.95 | 71338 |
| 2025-03-18 | 30.33 | $29.87 | 102746 |
| 2025-03-17 | 30.43 | $29.78 | 267305 |
| 2025-03-14 | 30.54 | $29.71 | 132944 |
| 2025-03-13 | 30.66 | $29.64 | 39600 |
| 2025-03-12 | 30.77 | $29.85 | 71825 |
| 2025-03-11 | 30.88 | $29.99 | 56740 |
| 2025-03-10 | 30.98 | $29.58 | 99200 |
| 2025-03-07 | 31.07 | $30.17 | 104700 |
| 2025-03-06 | 31.13 | $29.62 | 77241 |
| 2025-03-05 | 31.20 | $29.89 | 131847 |
| 2025-03-04 | 31.25 | $29.40 | 242000 |
| 2025-03-03 | 31.34 | $29.17 | 399607 |
| 2025-02-28 | 31.45 | $30.41 | 317100 |
| 2025-02-27 | 31.52 | $31.06 | 238000 |
| 2025-02-26 | 31.57 | $31.00 | 303100 |
| 2025-02-25 | 31.61 | $30.63 | 145012 |
| 2025-02-24 | 31.66 | $31.06 | 133815 |
| 2025-02-21 | 31.72 | $31.21 | 174715 |
| 2025-02-20 | 31.77 | $32.09 | 127900 |
| 2025-02-19 | 31.78 | $32.42 | 153659 |
| 2025-02-18 | 31.82 | $31.98 | 130206 |
| 2025-02-14 | 31.87 | $31.94 | 95900 |
| 2025-02-13 | 31.96 | $32.02 | 130460 |
| 2025-02-12 | 32.04 | $31.91 | 110616 |
| 2025-02-11 | 32.13 | $32.03 | 166631 |
| 2025-02-10 | 32.21 | $31.96 | 101254 |
| 2025-02-07 | 32.30 | $31.34 | 97714 |
| 2025-02-06 | 32.42 | $31.39 | 116700 |
| 2025-02-05 | 32.55 | $31.00 | 126100 |
| 2025-02-04 | 32.71 | $31.00 | 126900 |
| 2025-02-03 | 32.87 | $31.14 | 190626 |
| 2025-01-31 | 33.04 | $31.42 | 127200 |
| 2025-01-30 | 33.14 | $31.84 | 76706 |
| 2025-01-29 | 33.20 | $32.02 | 111400 |
| 2025-01-28 | 33.26 | $31.83 | 116034 |
| 2025-01-27 | 33.32 | $31.62 | 105800 |
| 2025-01-24 | 33.37 | $32.31 | 172214 |
| 2025-01-23 | 33.36 | $32.11 | 250263 |
| 2025-01-22 | 33.36 | $32.33 | 245200 |
| 2025-01-21 | 33.35 | $33.11 | 383200 |
| 2025-01-17 | 33.31 | $33.11 | 251500 |
| 2025-01-16 | 33.28 | $33.62 | 196808 |
| 2025-01-15 | 33.23 | $33.64 | 188400 |
| 2025-01-14 | 33.19 | $33.70 | 228720 |
| 2025-01-13 | 33.15 | $33.71 | 318300 |
| 2025-01-10 | 33.10 | $33.78 | 162700 |
| 2025-01-08 | 33.04 | $33.77 | 99949 |
| 2025-01-07 | 33.02 | $33.98 | 189000 |
| 2025-01-06 | 32.99 | $34.20 | 56600 |
| 2025-01-03 | 32.93 | $34.09 | 232707 |
| 2025-01-02 | 32.88 | $34.68 | 290600 |
| 2024-12-31 | 32.86 | $33.33 | 110800 |
| 2024-12-30 | 32.91 | $33.05 | 85600 |
| 2024-12-27 | 32.97 | $33.28 | 119500 |
| 2024-12-26 | 33.02 | $33.07 | 46300 |
| 2024-12-24 | 33.05 | $32.44 | 47710 |
| 2024-12-23 | 33.11 | $32.23 | 137547 |
| 2024-12-20 | 33.18 | $32.02 | 93742 |
| 2024-12-19 | 33.26 | $32.14 | 97370 |
| 2024-12-18 | 33.32 | $32.28 | 65620 |
| 2024-12-17 | 33.37 | $32.55 | 353210 |
| 2024-12-16 | 33.41 | $32.74 | 65619 |
| 2024-12-13 | 33.43 | $32.82 | 179300 |
| 2024-12-12 | 33.42 | $32.82 | 63054 |
| 2024-12-11 | 33.42 | $32.78 | 260850 |
| 2024-12-10 | 33.43 | $32.54 | 287800 |
| 2024-12-09 | 33.47 | $33.45 | 125300 |
| 2024-12-06 | 33.48 | $33.22 | 285506 |
| 2024-12-05 | 33.51 | $33.14 | 69000 |
| 2024-12-04 | 33.47 | $32.98 | 127521 |
| 2024-12-03 | 33.40 | $34.41 | 123721 |
| 2024-12-02 | 33.28 | $34.25 | 91727 |
| 2024-11-29 | 33.17 | $34.31 | 56507 |
| 2024-11-27 | 33.05 | $34.19 | 225945 |
| 2024-11-26 | 32.90 | $33.69 | 143235 |
| 2024-11-25 | 32.79 | $33.60 | 83700 |
| 2024-11-22 | 32.69 | $33.74 | 148214 |
| 2024-11-21 | 32.63 | $33.50 | 89600 |
| 2024-11-20 | 32.60 | $33.40 | 113268 |
| 2024-11-19 | 32.60 | $33.30 | 51964 |
| 2024-11-18 | 32.58 | $33.29 | 47930 |
| 2024-11-15 | 32.56 | $33.09 | 37112 |
| 2024-11-14 | 32.55 | $32.77 | 47437 |
| 2024-11-13 | 32.50 | $32.69 | 45546 |
| 2024-11-12 | 32.47 | $32.96 | 39039 |
| 2024-11-11 | 32.43 | $33.51 | 111850 |
| 2024-11-08 | 32.36 | $33.63 | 82000 |
| 2024-11-07 | 32.28 | $33.73 | 134400 |
| 2024-11-06 | 32.18 | $32.35 | 157724 |
| 2024-11-05 | 32.13 | $31.55 | 58500 |
| 2024-11-04 | 32.12 | $32.04 | 108800 |
| 2024-11-01 | 32.11 | $32.01 | 71400 |
| 2024-10-31 | 32.07 | $31.95 | 42400 |
| 2024-10-30 | 32.02 | $31.25 | 36037 |
| 2024-10-29 | 32.00 | $31.50 | 101600 |
| 2024-10-28 | 31.96 | $31.48 | 118835 |
| 2024-10-25 | 31.89 | $32.59 | 167400 |
| 2024-10-24 | 31.75 | $32.99 | 187900 |
| 2024-10-23 | 31.57 | $33.22 | 57400 |
| 2024-10-22 | 31.40 | $32.93 | 69900 |
| 2024-10-21 | 31.27 | $32.90 | 79074 |
| 2024-10-18 | 31.13 | $32.92 | 87500 |
| 2024-10-17 | 31.02 | $31.85 | 41314 |
| 2024-10-16 | 30.99 | $32.09 | 50700 |
| 2024-10-15 | 30.92 | $32.06 | 70920 |
| 2024-10-14 | 30.86 | $32.20 | 55233 |
| 2024-10-11 | 30.75 | $31.97 | 22307 |
| 2024-10-10 | 30.65 | $31.78 | 26500 |
| 2024-10-09 | 30.53 | $31.30 | 28300 |
| 2024-10-08 | 30.41 | $31.45 | 34309 |
| 2024-10-07 | 30.28 | $31.66 | 38900 |
| 2024-10-04 | 30.15 | $31.26 | 20228 |
| 2024-10-03 | 30.06 | $31.06 | 23100 |
| 2024-10-02 | 29.99 | $30.69 | 66900 |
| 2024-10-01 | 29.95 | $30.74 | 41800 |
| 2024-09-30 | 29.91 | $30.15 | 24113 |
| 2024-09-27 | 29.92 | $29.87 | 37100 |
| 2024-09-26 | 29.96 | $29.28 | 80108 |
| 2024-09-25 | 30.03 | $29.76 | 45800 |
| 2024-09-24 | 30.08 | $30.33 | 32348 |
| 2024-09-23 | 30.11 | $30.12 | 113730 |
| 2024-09-20 | 30.14 | $30.87 | 163712 |
| 2024-09-19 | 30.13 | $31.13 | 54000 |
| 2024-09-18 | 30.10 | $30.72 | 63404 |
| 2024-09-17 | 30.09 | $30.78 | 45500 |
| 2024-09-16 | 30.12 | $30.11 | 92300 |
| 2024-09-13 | 30.18 | $29.85 | 43200 |
| 2024-09-12 | 30.25 | $29.41 | 47400 |
| 2024-09-11 | 30.33 | $28.95 | 65000 |
| 2024-09-10 | 30.42 | $28.87 | 72500 |
| 2024-09-09 | 30.52 | $29.02 | 79400 |
| 2024-09-06 | 30.59 | $29.48 | 74032 |
| 2024-09-05 | 30.64 | $29.68 | 25648 |
| 2024-09-04 | 30.66 | $29.92 | 34849 |
| 2024-09-03 | 30.64 | $29.85 | 84309 |
| 2024-08-30 | 30.60 | $30.40 | 34600 |
| 2024-08-29 | 30.56 | $30.62 | 18800 |
| 2024-08-28 | 30.52 | $30.64 | 25800 |
| 2024-08-27 | 30.51 | $30.78 | 46113 |
| 2024-08-26 | 30.48 | $31.03 | 29600 |
| 2024-08-23 | 30.43 | $30.78 | 33026 |
| 2024-08-22 | 30.44 | $30.50 | 31000 |
| 2024-08-21 | 30.50 | $30.56 | 55314 |
| 2024-08-20 | 30.52 | $30.50 | 109701 |
| 2024-08-19 | 30.53 | $31.39 | 52617 |
| 2024-08-16 | 30.55 | $31.34 | 49427 |
| 2024-08-15 | 30.58 | $31.35 | 58300 |
| 2024-08-14 | 30.63 | $30.93 | 35400 |
| 2024-08-13 | 30.70 | $30.68 | 44900 |
| 2024-08-12 | 30.80 | $31.02 | 92400 |
| 2024-08-09 | 30.87 | $30.33 | 36300 |
| 2024-08-08 | 30.96 | $30.52 | 87407 |
| 2024-08-07 | 31.04 | $30.03 | 87400 |
| 2024-08-06 | 31.13 | $29.55 | 116609 |
| 2024-08-05 | 31.24 | $29.12 | 104500 |
| 2024-08-02 | 31.36 | $29.46 | 137416 |
| 2024-08-01 | 31.44 | $29.97 | 94424 |
| 2024-07-31 | 31.51 | $30.40 | 62300 |
| 2024-07-30 | 31.57 | $30.13 | 63020 |
| 2024-07-29 | 31.63 | $30.13 | 71900 |
| 2024-07-26 | 31.66 | $30.91 | 131426 |
| 2024-07-25 | 31.66 | $31.67 | 100600 |
| 2024-07-24 | 31.61 | $30.88 | 59300 |
| 2024-07-23 | 31.62 | $30.77 | 90743 |
| 2024-07-22 | 31.65 | $31.78 | 60332 |
| 2024-07-19 | 31.61 | $31.94 | 53400 |
| 2024-07-18 | 31.54 | $32.32 | 30500 |
| 2024-07-17 | 31.46 | $32.34 | 54205 |
| 2024-07-16 | 31.34 | $32.64 | 34115 |
| 2024-07-15 | 31.21 | $32.55 | 33907 |
| 2024-07-12 | 31.10 | $32.14 | 32200 |
| 2024-07-11 | 31.05 | $32.06 | 49520 |
| 2024-07-10 | 31.03 | $31.83 | 40700 |
| 2024-07-09 | 31.05 | $31.68 | 31600 |
| 2024-07-08 | 31.08 | $31.62 | 49129 |
| 2024-07-05 | 31.13 | $31.06 | 48600 |
| 2024-07-03 | 31.19 | $31.42 | 47500 |
| 2024-07-02 | 31.22 | $31.58 | 58500 |
| 2024-07-01 | 31.25 | $31.24 | 42600 |
| 2024-06-28 | 31.34 | $30.85 | 22043 |
| 2024-06-27 | 31.41 | $30.89 | 38514 |
| 2024-06-26 | 31.48 | $30.64 | 21431 |
| 2024-06-25 | 31.57 | $31.02 | 36264 |
| 2024-06-24 | 31.61 | $31.40 | 48963 |
| 2024-06-21 | 31.62 | $30.90 | 90912 |
| 2024-06-20 | 31.65 | $30.65 | 42300 |
| 2024-06-18 | 31.70 | $30.63 | 44606 |
| 2024-06-17 | 31.78 | $30.09 | 79240 |
| 2024-06-14 | 31.86 | $29.88 | 128901 |
| 2024-06-13 | 31.95 | $30.48 | 57700 |
| 2024-06-12 | 32.04 | $31.02 | 132000 |
| 2024-06-11 | 32.09 | $31.79 | 30310 |
| 2024-06-10 | 32.13 | $32.10 | 62300 |
| 2024-06-07 | 32.14 | $32.34 | 18642 |
| 2024-06-06 | 32.15 | $32.54 | 30800 |
| 2024-06-05 | 32.14 | $32.28 | 16220 |
| 2024-06-04 | 32.12 | $32.05 | 35100 |
| 2024-06-03 | 32.05 | $32.21 | 27600 |
| 2024-05-31 | 31.99 | $32.99 | 23900 |
| 2024-05-30 | 32.00 | $32.24 | 13404 |
| 2024-05-29 | 32.00 | $32.25 | 25733 |
| 2024-05-28 | 32.00 | $32.49 | 179459 |
| 2024-05-24 | 32.04 | $31.80 | 14100 |
| 2024-05-23 | 32.10 | $31.66 | 25100 |
| 2024-05-22 | 32.25 | $31.51 | 48900 |
| 2024-05-21 | 32.43 | $31.72 | 78200 |
| 2024-05-20 | 32.58 | $32.12 | 43728 |
| 2024-05-17 | 32.70 | $31.76 | 27700 |
| 2024-05-16 | 32.80 | $31.72 | 31700 |
| 2024-05-15 | 32.89 | $32.19 | 65000 |
| 2024-05-14 | 32.97 | $32.13 | 54033 |
| 2024-05-13 | 33.04 | $32.42 | 31100 |
| 2024-05-10 | 33.10 | $32.42 | 54300 |
| 2024-05-09 | 33.19 | $32.55 | 72107 |
| 2024-05-08 | 33.27 | $32.30 | 48100 |
| 2024-05-07 | 33.37 | $31.94 | 97400 |
| 2024-05-06 | 33.49 | $30.65 | 268914 |
| 2024-05-03 | 33.68 | $30.88 | 212382 |
| 2024-05-02 | 33.88 | $33.18 | 64179 |
| 2024-05-01 | 33.99 | $32.35 | 43900 |
| 2024-04-30 | 34.14 | $32.27 | 56820 |
| 2024-04-29 | 34.28 | $33.24 | 45326 |
| 2024-04-26 | 34.34 | $33.05 | 157203 |
| 2024-04-25 | 34.38 | $34.62 | 89553 |
| 2024-04-24 | 34.34 | $35.01 | 82500 |
| 2024-04-23 | 34.26 | $34.82 | 60800 |
| 2024-04-22 | 34.19 | $34.47 | 77100 |
| 2024-04-19 | 34.15 | $33.83 | 34720 |
| 2024-04-18 | 34.10 | $33.57 | 40034 |
| 2024-04-17 | 34.10 | $33.65 | 52353 |
| 2024-04-16 | 34.09 | $33.66 | 48128 |
| 2024-04-15 | 34.05 | $33.52 | 78118 |
| 2024-04-12 | 34.00 | $34.19 | 53599 |
| 2024-04-11 | 33.91 | $34.16 | 62995 |
| 2024-04-10 | 33.79 | $34.33 | 63713 |
| 2024-04-09 | 33.67 | $34.43 | 50020 |
| 2024-04-08 | 33.53 | $34.40 | 73023 |
| 2024-04-05 | 33.39 | $34.93 | 77353 |
| 2024-04-04 | 33.21 | $35.24 | 101169 |
| 2024-04-03 | 33.01 | $35.44 | 78687 |
| 2024-04-02 | 32.78 | $35.13 | 57597 |
| 2024-04-01 | 32.57 | $34.40 | 76949 |
| 2024-03-28 | 32.39 | $33.72 | 78900 |
| 2024-03-27 | 32.25 | $33.98 | 38700 |
| 2024-03-26 | 32.08 | $33.33 | 42551 |
| 2024-03-25 | 31.92 | $33.47 | 76272 |
| 2024-03-22 | 31.74 | $33.53 | 19708 |
| 2024-03-21 | 31.57 | $32.95 | 74500 |
| 2024-03-20 | 31.46 | $33.55 | 68400 |
| 2024-03-19 | 31.33 | $33.50 | 101600 |
| 2024-03-18 | 31.16 | $32.85 | 97732 |
| 2024-03-15 | 31.06 | $32.49 | 57535 |
| 2024-03-14 | 30.99 | $32.33 | 39365 |
| 2024-03-13 | 30.90 | $31.89 | 48476 |
| 2024-03-12 | 30.82 | $31.89 | 43555 |
| 2024-03-11 | 30.74 | $31.61 | 58400 |
| 2024-03-08 | 30.66 | $31.56 | 59651 |
| 2024-03-07 | 30.58 | $31.38 | 56137 |
| 2024-03-06 | 30.49 | $31.14 | 73200 |
| 2024-03-05 | 30.42 | $30.90 | 26400 |
| 2024-03-04 | 30.35 | $30.85 | 75100 |
| 2024-03-01 | 30.36 | $30.88 | 45710 |
| 2024-02-29 | 30.37 | $30.91 | 63074 |
| 2024-02-28 | 30.39 | $30.54 | 40000 |
| 2024-02-27 | 30.45 | $30.15 | 49400 |
| 2024-02-26 | 30.53 | $29.90 | 59362 |
| 2024-02-23 | 30.65 | $30.18 | 39823 |
| 2024-02-22 | 30.82 | $30.67 | 64401 |
| 2024-02-21 | 30.95 | $30.91 | 35500 |
| 2024-02-20 | 31.05 | $30.20 | 83300 |
| 2024-02-16 | 31.19 | $30.78 | 53300 |
| 2024-02-15 | 31.28 | $31.14 | 77728 |
| 2024-02-14 | 31.35 | $30.50 | 51104 |
| 2024-02-13 | 31.41 | $30.24 | 43412 |
| 2024-02-12 | 31.48 | $30.37 | 91062 |
| 2024-02-09 | 31.55 | $29.99 | 120602 |
| 2024-02-08 | 31.62 | $29.94 | 139900 |
| 2024-02-07 | 31.66 | $29.57 | 110900 |
| 2024-02-06 | 31.71 | $29.77 | 140600 |
| 2024-02-05 | 31.76 | $29.47 | 525511 |
| 2024-02-02 | 31.84 | $31.00 | 37641 |
| 2024-02-01 | 31.86 | $31.09 | 112700 |
| 2024-01-31 | 31.91 | $31.42 | 61300 |
| 2024-01-30 | 31.94 | $31.79 | 71004 |
| 2024-01-29 | 31.94 | $31.70 | 101519 |
| 2024-01-26 | 31.95 | $32.30 | 147200 |
| 2024-01-25 | 31.92 | $33.47 | 188834 |
| 2024-01-24 | 31.83 | $33.26 | 136700 |
| 2024-01-23 | 31.74 | $33.05 | 113300 |
| 2024-01-22 | 31.67 | $32.96 | 109108 |
| 2024-01-19 | 31.60 | $32.50 | 92059 |
| 2024-01-18 | 31.53 | $32.58 | 72600 |
| 2024-01-17 | 31.44 | $31.68 | 39300 |
| 2024-01-16 | 31.41 | $31.71 | 46900 |
| 2024-01-12 | 31.37 | $31.81 | 41800 |
| 2024-01-11 | 31.30 | $31.38 | 38583 |
| 2024-01-10 | 31.23 | $30.68 | 57425 |
| 2024-01-09 | 31.21 | $30.49 | 73755 |
| 2024-01-08 | 31.19 | $30.80 | 142159 |
| 2024-01-05 | 31.14 | $31.20 | 85400 |
| 2024-01-04 | 31.06 | $31.37 | 86828 |
| 2024-01-03 | 30.99 | $31.95 | 83047 |
| 2024-01-02 | 30.84 | $32.17 | 80141 |
| 2023-12-29 | 30.67 | $31.83 | 59945 |
| 2023-12-28 | 30.54 | $31.80 | 95200 |
| 2023-12-27 | 30.40 | $31.63 | 38711 |
| 2023-12-26 | 30.26 | $31.71 | 42700 |
| 2023-12-22 | 30.10 | $31.45 | 65141 |
| 2023-12-21 | 29.98 | $31.71 | 51622 |
| 2023-12-20 | 29.82 | $31.46 | 70607 |
| 2023-12-19 | 29.66 | $31.11 | 50508 |
| 2023-12-18 | 29.53 | $30.88 | 57014 |
| 2023-12-15 | 29.41 | $31.03 | 254092 |
| 2023-12-14 | 29.27 | $30.96 | 127208 |
| 2023-12-13 | 29.15 | $30.33 | 70600 |
| 2023-12-12 | 29.07 | $30.13 | 63800 |
| 2023-12-11 | 28.96 | $30.21 | 113500 |
| 2023-12-08 | 28.86 | $30.00 | 140000 |
| 2023-12-07 | 28.76 | $29.84 | 84929 |
| 2023-12-06 | 28.64 | $29.72 | 125726 |
| 2023-12-05 | 28.55 | $29.85 | 265733 |
| 2023-12-04 | 28.45 | $28.90 | 59400 |
| 2023-12-01 | 28.42 | $28.92 | 55100 |
| 2023-11-30 | 28.41 | $29.13 | 29600 |
| 2023-11-29 | 28.33 | $28.93 | 27843 |
| 2023-11-28 | 28.28 | $28.97 | 32000 |
| 2023-11-27 | 28.24 | $28.54 | 43900 |
| 2023-11-24 | 28.23 | $28.92 | 19500 |
| 2023-11-22 | 28.25 | $28.65 | 38900 |
| 2023-11-21 | 28.27 | $28.22 | 32538 |
| 2023-11-20 | 28.30 | $28.53 | 59400 |
| 2023-11-17 | 28.33 | $28.36 | 82000 |
| 2023-11-16 | 28.36 | $28.29 | 58700 |
| 2023-11-15 | 28.38 | $28.65 | 71118 |
| 2023-11-14 | 28.39 | $28.55 | 51800 |
| 2023-11-13 | 28.40 | $28.04 | 38148 |
| 2023-11-10 | 28.44 | $28.19 | 119912 |
| 2023-11-09 | 28.48 | $27.97 | 99700 |
| 2023-11-08 | 28.53 | $27.50 | 82500 |
| 2023-11-07 | 28.60 | $27.82 | 86100 |
| 2023-11-06 | 28.65 | $27.85 | 63830 |
| 2023-11-03 | 28.74 | $28.40 | 161603 |
| 2023-11-02 | 28.76 | $28.61 | 83200 |
| 2023-11-01 | 28.78 | $27.56 | 123100 |
| 2023-10-31 | 28.82 | $27.90 | 111591 |
| 2023-10-30 | 28.88 | $28.20 | 121610 |
| 2023-10-27 | 28.93 | $28.46 | 72024 |
| 2023-10-26 | 28.96 | $29.21 | 116810 |
| 2023-10-25 | 28.97 | $29.07 | 63700 |
| 2023-10-24 | 28.99 | $28.91 | 110022 |
| 2023-10-23 | 28.99 | $29.09 | 98000 |
| 2023-10-20 | 29.01 | $28.87 | 108004 |
| 2023-10-19 | 29.01 | $28.70 | 170206 |
| 2023-10-18 | 29.02 | $28.85 | 66128 |
| 2023-10-17 | 29.01 | $28.79 | 69615 |
| 2023-10-16 | 29.01 | $28.85 | 89131 |
| 2023-10-13 | 29.02 | $29.03 | 106000 |
| 2023-10-12 | 29.01 | $28.96 | 56086 |
| 2023-10-11 | 29.02 | $28.80 | 44800 |
| 2023-10-10 | 29.02 | $28.92 | 84026 |
| 2023-10-09 | 29.02 | $29.58 | 46000 |
| 2023-10-06 | 28.96 | $28.81 | 30844 |
| 2023-10-05 | 28.97 | $28.98 | 24527 |
| 2023-10-04 | 28.95 | $28.44 | 40481 |
| 2023-10-03 | 28.94 | $29.14 | 47809 |
| 2023-10-02 | 28.92 | $29.20 | 79710 |
| 2023-09-29 | 28.88 | $29.05 | 31814 |
| 2023-09-28 | 28.82 | $29.41 | 96601 |
| 2023-09-27 | 28.75 | $29.44 | 139513 |
| 2023-09-26 | 28.68 | $28.92 | 87100 |
| 2023-09-25 | 28.68 | $29.50 | 125200 |
| 2023-09-22 | 28.61 | $28.86 | 67200 |
| 2023-09-21 | 28.58 | $28.84 | 47424 |
| 2023-09-20 | 28.59 | $28.75 | 59236 |
| 2023-09-19 | 28.61 | $28.73 | 103400 |
| 2023-09-18 | 28.66 | $29.13 | 39176 |
| 2023-09-15 | 28.68 | $28.73 | 168958 |
| 2023-09-14 | 28.70 | $29.15 | 52350 |
| 2023-09-13 | 28.70 | $28.73 | 61314 |
| 2023-09-12 | 28.74 | $29.01 | 66025 |
| 2023-09-11 | 28.77 | $28.36 | 199928 |
| 2023-09-08 | 28.85 | $28.96 | 69600 |
| 2023-09-07 | 28.87 | $28.64 | 55400 |
| 2023-09-06 | 28.92 | $28.33 | 50717 |
| 2023-09-05 | 29.01 | $28.74 | 65602 |
| 2023-09-01 | 29.04 | $28.33 | 55737 |
| 2023-08-31 | 29.14 | $27.86 | 702800 |
| 2023-08-30 | 29.27 | $27.93 | 181934 |
| 2023-08-29 | 29.38 | $28.15 | 110200 |
| 2023-08-28 | 29.48 | $28.92 | 71100 |
| 2023-08-25 | 29.57 | $28.04 | 137600 |
| 2023-08-24 | 29.71 | $28.31 | 90742 |
| 2023-08-23 | 29.85 | $28.93 | 64200 |
| 2023-08-22 | 29.98 | $29.25 | 32933 |
| 2023-08-21 | 30.10 | $29.60 | 32800 |
| 2023-08-18 | 30.17 | $29.60 | 119600 |
| 2023-08-17 | 30.18 | $29.22 | 25130 |
| 2023-08-16 | 30.35 | $29.18 | 35200 |
| 2023-08-15 | 30.52 | $29.43 | 40300 |
| 2023-08-14 | 30.67 | $29.68 | 57100 |
| 2023-08-11 | 30.81 | $29.95 | 60227 |
| 2023-08-10 | 30.91 | $29.24 | 94900 |
| 2023-08-09 | 31.07 | $29.67 | 63900 |
| 2023-08-08 | 31.19 | $30.18 | 76700 |
| 2023-08-07 | 31.23 | $29.25 | 134500 |
| 2023-08-04 | 31.31 | $30.47 | 69231 |
| 2023-08-03 | 31.32 | $30.49 | 38200 |
| 2023-08-02 | 31.31 | $29.99 | 57917 |
| 2023-08-01 | 31.35 | $30.19 | 48204 |
| 2023-07-31 | 31.36 | $30.67 | 99800 |
| 2023-07-28 | 31.32 | $30.80 | 84928 |
| 2023-07-27 | 31.27 | $31.17 | 87547 |
| 2023-07-26 | 31.20 | $31.52 | 84805 |
| 2023-07-25 | 31.10 | $31.75 | 82725 |
| 2023-07-24 | 30.99 | $30.92 | 167809 |
| 2023-07-21 | 30.89 | $29.90 | 292340 |
| 2023-07-20 | 30.86 | $32.61 | 73800 |
| 2023-07-19 | 30.70 | $32.53 | 61800 |
| 2023-07-18 | 30.52 | $32.42 | 52138 |
| 2023-07-17 | 30.36 | $32.38 | 35604 |
| 2023-07-14 | 30.20 | $32.10 | 65705 |
| 2023-07-13 | 30.07 | $32.35 | 83017 |
| 2023-07-12 | 29.89 | $32.02 | 96300 |
| 2023-07-11 | 29.76 | $31.14 | 74300 |
| 2023-07-10 | 29.71 | $30.83 | 45112 |
| 2023-07-07 | 29.65 | $30.52 | 64924 |
| 2023-07-06 | 29.61 | $30.41 | 55500 |
| 2023-07-05 | 29.58 | $30.78 | 54700 |
| 2023-07-03 | 29.51 | $30.37 | 37600 |
| 2023-06-30 | 29.47 | $29.96 | 72700 |
| 2023-06-29 | 29.43 | $29.80 | 39926 |
| 2023-06-28 | 29.39 | $29.64 | 46727 |
| 2023-06-27 | 29.33 | $29.58 | 49939 |
| 2023-06-26 | 29.28 | $29.54 | 85724 |
| 2023-06-23 | 29.22 | $29.01 | 40900 |
| 2023-06-22 | 29.20 | $29.15 | 30160 |
| 2023-06-21 | 29.22 | $29.51 | 47033 |
| 2023-06-20 | 29.24 | $28.98 | 116400 |
| 2023-06-16 | 29.25 | $29.10 | 287013 |
| 2023-06-15 | 29.26 | $29.25 | 71472 |
| 2023-06-14 | 29.24 | $29.40 | 93024 |
| 2023-06-13 | 29.21 | $28.90 | 83671 |
| 2023-06-12 | 29.24 | $29.42 | 41755 |
| 2023-06-09 | 29.23 | $29.96 | 40938 |
| 2023-06-08 | 29.17 | $29.70 | 47711 |
| 2023-06-07 | 29.10 | $29.79 | 83622 |
| 2023-06-06 | 29.01 | $29.73 | 77240 |
| 2023-06-05 | 28.94 | $29.31 | 62825 |
| 2023-06-02 | 28.93 | $29.69 | 45445 |
| 2023-06-01 | 28.83 | $29.19 | 36857 |
| 2023-05-31 | 28.77 | $28.87 | 33840 |
| 2023-05-30 | 28.75 | $28.42 | 59114 |
| 2023-05-26 | 28.79 | $28.63 | 37100 |
| 2023-05-25 | 28.86 | $28.37 | 37800 |
| 2023-05-24 | 28.98 | $28.65 | 77500 |
| 2023-05-23 | 29.07 | $29.57 | 64700 |
| 2023-05-22 | 29.14 | $29.87 | 156900 |
| 2023-05-19 | 29.20 | $29.20 | 50900 |
| 2023-05-18 | 29.27 | $29.29 | 44620 |
| 2023-05-17 | 29.27 | $28.92 | 60900 |
| 2023-05-16 | 29.27 | $28.72 | 58800 |
| 2023-05-15 | 29.31 | $29.56 | 71333 |
| 2023-05-12 | 29.29 | $29.22 | 122700 |
| 2023-05-11 | 29.31 | $28.60 | 98612 |
| 2023-05-10 | 29.32 | $28.38 | 62700 |
| 2023-05-09 | 29.36 | $27.99 | 64023 |
| 2023-05-08 | 29.43 | $28.40 | 90000 |
| 2023-05-05 | 29.50 | $28.98 | 69524 |
| 2023-05-04 | 29.55 | $27.82 | 99116 |
| 2023-05-03 | 29.65 | $27.97 | 81400 |
| 2023-05-02 | 29.76 | $28.44 | 102083 |
| 2023-05-01 | 29.87 | $29.27 | 96700 |
| 2023-04-28 | 29.92 | $29.93 | 115518 |
| 2023-04-27 | 29.88 | $30.75 | 137400 |
| 2023-04-26 | 29.79 | $30.43 | 118000 |
| 2023-04-25 | 29.70 | $31.01 | 47906 |
| 2023-04-24 | 29.55 | $31.17 | 160438 |
| 2023-04-21 | 29.36 | $30.49 | 116424 |
| 2023-04-20 | 29.22 | $29.40 | 72421 |
| 2023-04-19 | 29.15 | $28.95 | 65600 |
| 2023-04-18 | 29.09 | $29.34 | 39128 |
| 2023-04-17 | 28.98 | $29.35 | 70500 |
| 2023-04-14 | 28.88 | $29.44 | 32100 |
| 2023-04-13 | 28.79 | $28.91 | 109000 |
| 2023-04-12 | 28.72 | $29.17 | 128300 |
| 2023-04-11 | 28.67 | $29.34 | 96100 |
| 2023-04-10 | 28.65 | $29.86 | 164414 |
| 2023-04-06 | 28.60 | $30.04 | 25400 |
| 2023-04-05 | 28.56 | $29.68 | 66700 |
| 2023-04-04 | 28.57 | $30.18 | 51937 |
| 2023-04-03 | 28.55 | $30.64 | 130862 |
| 2023-03-31 | 28.54 | $30.29 | 71215 |
| 2023-03-30 | 28.59 | $29.25 | 58500 |
| 2023-03-29 | 28.70 | $28.82 | 61052 |
| 2023-03-28 | 28.80 | $28.75 | 79000 |
| 2023-03-27 | 28.90 | $27.86 | 66221 |
| 2023-03-24 | 29.10 | $27.50 | 34500 |
| 2023-03-23 | 29.30 | $27.61 | 48838 |
| 2023-03-22 | 29.44 | $28.08 | 39400 |
| 2023-03-21 | 29.52 | $27.70 | 61100 |
| 2023-03-20 | 29.61 | $27.22 | 112529 |
| 2023-03-17 | 29.73 | $27.21 | 93100 |
| 2023-03-16 | 29.89 | $27.68 | 102100 |
| 2023-03-15 | 30.03 | $27.52 | 275200 |
| 2023-03-14 | 30.19 | $28.21 | 97100 |
| 2023-03-13 | 30.30 | $28.81 | 82600 |
| 2023-03-10 | 30.39 | $28.92 | 98202 |
| 2023-03-09 | 30.42 | $29.31 | 100800 |
| 2023-03-08 | 30.42 | $29.89 | 80000 |
| 2023-03-07 | 30.39 | $29.63 | 115555 |
| 2023-03-06 | 30.32 | $30.58 | 81007 |
| 2023-03-03 | 30.21 | $31.30 | 66030 |
| 2023-03-02 | 30.09 | $31.31 | 106100 |
| 2023-03-01 | 29.97 | $30.94 | 56824 |
| 2023-02-28 | 29.88 | $30.81 | 383800 |
| 2023-02-27 | 29.78 | $31.75 | 414010 |
| 2023-02-24 | 29.69 | $31.45 | 388300 |
| 2023-02-23 | 29.71 | $30.50 | 190732 |
| 2023-02-22 | 29.78 | $29.65 | 80700 |
| 2023-02-21 | 29.86 | $29.60 | 64400 |
| 2023-02-17 | 29.95 | $29.62 | 64500 |
| 2023-02-16 | 30.03 | $30.30 | 54800 |
| 2023-02-15 | 30.05 | $30.55 | 48230 |
| 2023-02-14 | 30.04 | $30.67 | 54200 |
| 2023-02-13 | 30.03 | $30.39 | 41500 |
| 2023-02-10 | 30.02 | $30.56 | 102332 |
| 2023-02-09 | 30.00 | $29.52 | 78534 |
| 2023-02-08 | 30.03 | $29.35 | 203000 |
| 2023-02-07 | 30.06 | $29.25 | 103015 |
| 2023-02-06 | 30.07 | $28.21 | 80900 |
| 2023-02-03 | 30.14 | $28.41 | 112155 |
| 2023-02-02 | 30.16 | $29.03 | 131038 |
| 2023-02-01 | 30.12 | $28.74 | 98899 |
| 2023-01-31 | 30.12 | $29.19 | 124791 |
| 2023-01-30 | 30.16 | $28.90 | 153815 |
| 2023-01-27 | 30.18 | $29.99 | 175990 |
| 2023-01-26 | 30.11 | $31.68 | 224099 |
| 2023-01-25 | 30.03 | $31.92 | 162705 |
| 2023-01-24 | 29.94 | $31.30 | 116900 |
| 2023-01-23 | 29.81 | $31.35 | 166152 |
| 2023-01-20 | 29.70 | $31.37 | 131200 |
| 2023-01-19 | 29.57 | $30.55 | 98100 |
| 2023-01-18 | 29.43 | $30.38 | 75200 |
| 2023-01-17 | 29.29 | $30.42 | 76700 |
| 2023-01-13 | 29.18 | $30.34 | 62000 |
| 2023-01-12 | 29.04 | $30.00 | 89100 |
| 2023-01-11 | 28.95 | $30.25 | 81300 |
| 2023-01-10 | 28.84 | $29.89 | 71500 |
| 2023-01-09 | 28.72 | $29.47 | 114200 |
| 2023-01-06 | 28.65 | $29.58 | 108149 |
| 2023-01-05 | 28.61 | $28.92 | 86500 |
| 2023-01-04 | 28.58 | $28.13 | 92400 |
| 2023-01-03 | 28.60 | $28.76 | 102100 |
| 2022-12-30 | 28.65 | $29.93 | 85300 |
| 2022-12-29 | 28.63 | $29.37 | 51700 |
| 2022-12-28 | 28.68 | $28.58 | 101733 |
| 2022-12-27 | 28.71 | $30.17 | 92610 |
| 2022-12-23 | 28.65 | $29.97 | 52908 |
| 2022-12-22 | 28.62 | $28.70 | 40401 |
| 2022-12-21 | 28.64 | $29.27 | 92300 |
| 2022-12-20 | 28.64 | $28.70 | 69900 |
| 2022-12-19 | 28.64 | $27.73 | 62800 |
| 2022-12-16 | 28.66 | $27.60 | 130320 |
| 2022-12-15 | 28.70 | $28.14 | 56500 |
| 2022-12-14 | 28.72 | $27.73 | 64300 |
| 2022-12-13 | 28.79 | $28.11 | 66402 |
| 2022-12-12 | 28.84 | $28.06 | 81738 |
| 2022-12-09 | 28.91 | $27.49 | 65815 |
| 2022-12-08 | 28.98 | $28.11 | 41634 |
| 2022-12-07 | 28.99 | $28.75 | 31900 |
| 2022-12-06 | 29.00 | $28.36 | 88700 |
| 2022-12-05 | 29.01 | $28.44 | 110400 |
| 2022-12-02 | 29.01 | $29.85 | 48013 |
| 2022-12-01 | 28.92 | $29.50 | 80700 |
| 2022-11-30 | 28.82 | $30.25 | 127200 |
| 2022-11-29 | 28.75 | $29.31 | 55400 |
| 2022-11-28 | 28.71 | $28.83 | 89408 |
| 2022-11-25 | 28.66 | $29.37 | 20800 |
| 2022-11-23 | 28.68 | $29.19 | 38090 |
| 2022-11-22 | 28.75 | $29.19 | 68300 |
| 2022-11-21 | 28.82 | $28.81 | 130100 |
| 2022-11-18 | 28.90 | $28.05 | 73127 |
| 2022-11-17 | 28.98 | $28.44 | 80739 |
| 2022-11-16 | 29.08 | $28.63 | 70900 |
| 2022-11-15 | 29.15 | $29.02 | 67122 |
| 2022-11-14 | 29.17 | $29.11 | 134000 |
| 2022-11-11 | 29.14 | $29.49 | 147714 |
| 2022-11-10 | 29.06 | $28.85 | 143900 |
| 2022-11-09 | 29.04 | $28.35 | 127100 |
| 2022-11-08 | 29.04 | $28.96 | 145728 |
| 2022-11-07 | 29.00 | $28.61 | 100800 |
| 2022-11-04 | 28.98 | $28.39 | 115800 |
| 2022-11-03 | 28.98 | $27.96 | 92800 |
| 2022-11-02 | 28.97 | $27.63 | 77700 |
| 2022-11-01 | 28.96 | $28.90 | 134300 |
| 2022-10-31 | 28.89 | $28.50 | 126900 |
| 2022-10-28 | 28.80 | $27.67 | 244300 |
| 2022-10-27 | 28.66 | $29.80 | 190000 |
| 2022-10-26 | 28.48 | $30.59 | 169000 |
| 2022-10-25 | 28.27 | $30.72 | 97300 |
| 2022-10-24 | 27.97 | $30.31 | 95348 |
| 2022-10-21 | 27.68 | $29.75 | 219859 |
| 2022-10-20 | 27.37 | $30.30 | 80006 |
| 2022-10-19 | 27.16 | $30.06 | 108700 |
| 2022-10-18 | 27.02 | $29.36 | 88004 |
| 2022-10-17 | 26.92 | $28.58 | 53814 |
| 2022-10-14 | 26.89 | $27.93 | 46800 |
| 2022-10-13 | 26.89 | $28.42 | 140035 |
| 2022-10-12 | 26.90 | $28.43 | 57716 |
| 2022-10-11 | 26.95 | $28.02 | 62800 |
| 2022-10-10 | 26.97 | $28.30 | 95230 |
| 2022-10-07 | 27.01 | $28.37 | 166300 |
| 2022-10-06 | 27.00 | $27.85 | 70000 |
| 2022-10-05 | 26.98 | $27.34 | 47415 |
| 2022-10-04 | 27.00 | $27.42 | 68600 |
| 2022-10-03 | 27.02 | $26.69 | 41742 |
| 2022-09-30 | 27.09 | $24.98 | 88700 |
| 2022-09-29 | 27.20 | $26.11 | 50917 |
| 2022-09-28 | 27.33 | $26.42 | 55507 |
| 2022-09-27 | 27.44 | $24.72 | 68209 |
| 2022-09-26 | 27.67 | $24.50 | 120712 |
| 2022-09-23 | 27.90 | $23.50 | 415100 |
| 2022-09-22 | 28.19 | $26.17 | 80435 |
| 2022-09-21 | 28.39 | $27.30 | 42034 |
| 2022-09-20 | 28.49 | $27.42 | 28500 |
| 2022-09-19 | 28.53 | $27.83 | 56237 |
| 2022-09-16 | 28.55 | $27.95 | 161400 |
| 2022-09-15 | 28.59 | $28.67 | 79800 |
| 2022-09-14 | 28.55 | $29.37 | 74709 |
| 2022-09-13 | 28.49 | $28.46 | 64542 |
| 2022-09-12 | 28.49 | $29.15 | 82208 |
| 2022-09-09 | 28.48 | $28.10 | 70214 |
| 2022-09-08 | 28.51 | $27.49 | 55100 |
| 2022-09-07 | 28.51 | $27.65 | 87800 |
| 2022-09-06 | 28.50 | $27.82 | 80302 |
| 2022-09-02 | 28.43 | $28.17 | 50800 |
| 2022-09-01 | 28.35 | $27.15 | 87000 |
| 2022-08-31 | 28.30 | $28.67 | 48837 |
| 2022-08-30 | 28.21 | $28.79 | 58300 |
| 2022-08-29 | 28.15 | $29.32 | 57001 |
| 2022-08-26 | 28.11 | $29.05 | 63917 |
| 2022-08-25 | 28.10 | $29.35 | 50300 |
| 2022-08-24 | 28.15 | $30.07 | 96245 |
| 2022-08-23 | 28.17 | $29.32 | 149428 |
| 2022-08-22 | 28.19 | $28.12 | 52200 |
| 2022-08-19 | 28.23 | $28.25 | 120400 |
| 2022-08-18 | 28.19 | $28.78 | 77022 |
| 2022-08-17 | 28.14 | $28.00 | 113300 |
| 2022-08-16 | 28.10 | $28.15 | 76527 |
| 2022-08-15 | 28.03 | $28.38 | 82200 |
| 2022-08-12 | 27.91 | $28.87 | 174328 |
| 2022-08-11 | 27.72 | $28.72 | 126680 |
| 2022-08-10 | 27.50 | $27.54 | 68823 |
| 2022-08-09 | 27.37 | $27.42 | 80900 |
| 2022-08-08 | 27.23 | $26.43 | 91544 |
| 2022-08-05 | 27.18 | $26.58 | 54500 |
| 2022-08-04 | 27.12 | $26.16 | 174700 |
| 2022-08-03 | 27.05 | $26.83 | 137701 |
| 2022-08-02 | 26.89 | $27.74 | 97924 |
| 2022-08-01 | 26.72 | $28.49 | 94200 |
| 2022-07-29 | 26.51 | $28.80 | 262699 |
| 2022-07-28 | 26.26 | $30.41 | 202827 |
| 2022-07-27 | 25.99 | $30.38 | 125726 |
| 2022-07-26 | 25.82 | $29.84 | 132531 |
| 2022-07-25 | 25.64 | $28.88 | 155201 |
| 2022-07-22 | 25.43 | $27.30 | 93900 |
| 2022-07-21 | 25.24 | $27.86 | 174116 |
| 2022-07-20 | 25.08 | $27.12 | 49700 |
| 2022-07-19 | 25.07 | $26.92 | 74172 |
| 2022-07-18 | 24.97 | $25.83 | 180400 |
| 2022-07-15 | 25.00 | $25.07 | 81500 |
| 2022-07-14 | 25.18 | $24.36 | 95510 |
| 2022-07-13 | 25.43 | $25.00 | 70834 |
| 2022-07-12 | 25.72 | $24.69 | 54200 |
| 2022-07-11 | 26.07 | $25.40 | 87240 |
| 2022-07-08 | 26.35 | $25.25 | 84605 |
| 2022-07-07 | 26.69 | $24.90 | 63400 |
| 2022-07-06 | 27.04 | $23.48 | 105600 |
| 2022-07-05 | 27.45 | $24.32 | 110700 |
| 2022-07-01 | 27.81 | $24.43 | 149835 |
| 2022-06-30 | 28.20 | $23.85 | 180214 |
| 2022-06-29 | 28.58 | $25.01 | 120425 |
| 2022-06-28 | 28.87 | $26.85 | 117422 |
| 2022-06-27 | 29.07 | $26.18 | 91514 |
| 2022-06-24 | 29.30 | $24.78 | 171100 |
| 2022-06-23 | 29.56 | $23.51 | 225411 |
| 2022-06-22 | 29.89 | $24.67 | 252000 |
| 2022-06-21 | 30.12 | $26.84 | 263520 |
| 2022-06-17 | 30.20 | $24.90 | 424442 |
| 2022-06-16 | 30.36 | $26.42 | 272400 |
| 2022-06-15 | 30.43 | $28.69 | 130400 |
| 2022-06-14 | 30.44 | $29.43 | 225747 |
| 2022-06-13 | 30.43 | $30.77 | 232638 |
| 2022-06-10 | 30.29 | $31.72 | 112867 |
| 2022-06-09 | 30.03 | $30.99 | 127704 |
| 2022-06-08 | 29.72 | $32.14 | 173629 |
| 2022-06-07 | 29.33 | $31.90 | 228700 |
| 2022-06-06 | 29.00 | $31.63 | 200200 |
| 2022-06-03 | 28.76 | $31.50 | 156848 |
| 2022-06-02 | 28.51 | $32.25 | 105733 |
| 2022-06-01 | 28.20 | $31.37 | 179035 |
| 2022-05-31 | 27.94 | $30.89 | 159603 |
| 2022-05-27 | 27.64 | $30.88 | 111346 |
| 2022-05-26 | 27.40 | $30.64 | 92511 |
| 2022-05-25 | 27.24 | $30.15 | 225126 |
| 2022-05-24 | 27.07 | $29.96 | 226754 |
| 2022-05-23 | 26.87 | $29.33 | 234947 |
| 2022-05-20 | 26.68 | $28.40 | 52259 |
| 2022-05-19 | 26.56 | $28.19 | 54700 |
| 2022-05-18 | 26.45 | $27.81 | 90168 |
| 2022-05-17 | 26.36 | $28.92 | 128108 |
| 2022-05-16 | 26.20 | $29.11 | 230740 |
| 2022-05-13 | 26.04 | $28.11 | 277300 |
| 2022-05-12 | 25.93 | $26.39 | 350032 |
| 2022-05-11 | 25.92 | $24.73 | 53334 |
| 2022-05-10 | 25.98 | $24.50 | 119511 |
| 2022-05-09 | 26.02 | $25.26 | 134835 |
| 2022-05-06 | 26.06 | $26.85 | 68109 |
| 2022-05-05 | 26.03 | $26.37 | 85215 |
| 2022-05-04 | 26.03 | $26.19 | 50353 |
| 2022-05-03 | 26.02 | $26.07 | 73500 |
| 2022-05-02 | 26.05 | $24.93 | 134248 |
| 2022-04-29 | 26.14 | $26.11 | 87029 |
| 2022-04-28 | 26.13 | $27.43 | 136522 |
| 2022-04-27 | 26.04 | $26.80 | 94500 |
| 2022-04-26 | 25.96 | $25.81 | 67400 |
| 2022-04-25 | 25.94 | $25.60 | 162411 |
| 2022-04-22 | 25.95 | $26.00 | 71509 |
| 2022-04-21 | 25.93 | $25.97 | 106622 |
| 2022-04-20 | 25.84 | $25.96 | 79426 |
| 2022-04-19 | 25.74 | $25.75 | 51528 |
| 2022-04-18 | 25.67 | $26.00 | 77800 |
| 2022-04-14 | 25.56 | $25.96 | 60124 |
| 2022-04-13 | 25.46 | $26.17 | 148305 |
| 2022-04-12 | 25.29 | $25.79 | 55746 |
| 2022-04-11 | 25.15 | $25.46 | 77644 |
| 2022-04-08 | 25.04 | $26.02 | 83400 |
| 2022-04-07 | 24.93 | $26.14 | 78816 |
| 2022-04-06 | 24.80 | $26.35 | 49100 |
| 2022-04-05 | 24.63 | $26.16 | 56505 |
| 2022-04-04 | 24.55 | $26.68 | 221611 |
| 2022-04-01 | 24.42 | $26.60 | 104436 |
| 2022-03-31 | 24.26 | $25.95 | 49931 |
| 2022-03-30 | 24.15 | $25.63 | 78700 |
| 2022-03-29 | 24.06 | $25.23 | 102072 |
| 2022-03-28 | 23.99 | $25.35 | 119100 |
| 2022-03-25 | 23.90 | $25.89 | 174712 |
| 2022-03-24 | 23.75 | $25.51 | 215922 |
| 2022-03-23 | 23.59 | $24.20 | 53414 |
| 2022-03-22 | 23.45 | $24.00 | 66546 |
| 2022-03-21 | 23.34 | $24.28 | 66244 |
| 2022-03-18 | 23.22 | $23.83 | 306800 |
| 2022-03-17 | 23.14 | $23.89 | 107437 |
| 2022-03-16 | 23.05 | $22.77 | 79500 |
| 2022-03-15 | 23.03 | $23.00 | 123500 |
| 2022-03-14 | 23.03 | $23.25 | 89900 |
| 2022-03-11 | 23.02 | $23.84 | 94221 |
| 2022-03-10 | 22.97 | $23.55 | 62200 |
| 2022-03-09 | 22.94 | $23.02 | 200100 |
| 2022-03-08 | 22.94 | $24.61 | 203300 |
| 2022-03-07 | 22.92 | $23.95 | 109021 |
| 2022-03-04 | 22.91 | $23.50 | 144300 |
| 2022-03-03 | 22.93 | $23.76 | 85021 |
| 2022-03-02 | 22.92 | $23.85 | 99036 |
| 2022-03-01 | 22.88 | $23.71 | 115500 |
| 2022-02-28 | 22.81 | $23.54 | 124900 |
| 2022-02-25 | 22.77 | $22.87 | 66300 |
| 2022-02-24 | 22.80 | $22.30 | 163900 |
| 2022-02-23 | 22.86 | $21.53 | 61329 |
| 2022-02-22 | 22.93 | $21.68 | 99000 |
| 2022-02-18 | 22.95 | $21.96 | 52104 |
| 2022-02-17 | 22.96 | $22.12 | 17637 |
| 2022-02-16 | 22.97 | $22.14 | 55415 |
| 2022-02-15 | 22.96 | $22.38 | 73148 |
| 2022-02-14 | 22.98 | $23.05 | 54721 |
| 2022-02-11 | 22.94 | $22.99 | 151600 |
| 2022-02-10 | 22.90 | $22.83 | 51947 |
| 2022-02-09 | 22.88 | $23.06 | 39200 |
| 2022-02-08 | 22.84 | $22.98 | 76000 |
| 2022-02-07 | 22.75 | $24.11 | 66700 |
| 2022-02-04 | 22.61 | $23.79 | 62011 |
| 2022-02-03 | 22.46 | $23.89 | 74650 |
| 2022-02-02 | 22.30 | $23.60 | 100100 |
| 2022-02-01 | 22.18 | $23.00 | 69200 |
| 2022-01-31 | 22.06 | $22.40 | 37548 |
| 2022-01-28 | 21.93 | $22.81 | 120100 |
| 2022-01-27 | 21.77 | $23.39 | 127800 |
| 2022-01-26 | 21.58 | $23.50 | 140700 |
| 2022-01-25 | 21.39 | $22.94 | 92643 |
| 2022-01-24 | 21.21 | $22.05 | 104928 |
| 2022-01-21 | 21.05 | $22.14 | 68208 |
| 2022-01-20 | 20.87 | $22.35 | 78600 |
| 2022-01-19 | 20.70 | $22.00 | 75721 |
| 2022-01-18 | 20.55 | $22.63 | 56900 |
| 2022-01-14 | 20.39 | $22.28 | 30671 |
| 2022-01-13 | 20.27 | $22.28 | 47016 |
| 2022-01-12 | 20.13 | $22.37 | 44521 |
| 2022-01-11 | 19.96 | $22.20 | 61100 |
| 2022-01-10 | 19.81 | $21.28 | 41600 |
| 2022-01-07 | 19.65 | $21.25 | 51000 |
| 2022-01-06 | 19.49 | $20.86 | 28200 |
| 2022-01-05 | 19.37 | $20.74 | 55583 |
| 2022-01-04 | 19.26 | $21.06 | 91580 |
| 2022-01-03 | 19.11 | $20.58 | 90705 |
| 2021-12-31 | 18.96 | $19.79 | 36703 |
| 2021-12-30 | 18.85 | $19.62 | 35233 |
| 2021-12-29 | 18.74 | $19.66 | 32568 |
| 2021-12-28 | 18.65 | $19.65 | 51600 |
| 2021-12-27 | 18.57 | $19.43 | 37206 |
| 2021-12-23 | 18.52 | $18.73 | 37341 |
| 2021-12-22 | 18.52 | $18.72 | 35800 |
| 2021-12-21 | 18.50 | $18.95 | 39239 |
| 2021-12-20 | 18.45 | $18.92 | 43500 |
| 2021-12-17 | 18.40 | $19.39 | 380306 |
| 2021-12-16 | 18.33 | $19.90 | 65900 |
| 2021-12-15 | 18.24 | $19.45 | 103429 |
| 2021-12-14 | 18.20 | $19.01 | 170147 |
| 2021-12-13 | 18.19 | $19.20 | 164400 |
| 2021-12-10 | 18.17 | $18.06 | 36230 |
| 2021-12-09 | 18.22 | $18.14 | 30900 |
| 2021-12-08 | 18.26 | $18.44 | 56500 |
| 2021-12-07 | 18.32 | $18.58 | 20828 |
| 2021-12-06 | 18.35 | $17.95 | 129406 |
| 2021-12-03 | 18.41 | $17.69 | 41347 |
| 2021-12-02 | 18.49 | $17.58 | 46000 |
| 2021-12-01 | 18.56 | $17.37 | 74841 |
| 2021-11-30 | 18.66 | $17.79 | 88700 |
| 2021-11-29 | 18.73 | $18.10 | 70679 |
| 2021-11-26 | 18.78 | $18.33 | 58108 |
| 2021-11-24 | 18.89 | $18.77 | 51700 |
| 2021-11-23 | 18.96 | $18.36 | 43615 |
| 2021-11-22 | 19.06 | $18.06 | 36700 |
| 2021-11-19 | 19.17 | $17.82 | 90400 |
| 2021-11-18 | 19.29 | $18.08 | 92238 |
| 2021-11-17 | 19.40 | $17.96 | 65935 |
| 2021-11-16 | 19.52 | $18.67 | 44900 |
| 2021-11-15 | 19.59 | $18.84 | 80400 |
| 2021-11-12 | 19.63 | $18.83 | 27100 |
| 2021-11-11 | 19.68 | $19.10 | 60100 |
| 2021-11-10 | 19.72 | $18.95 | 128800 |
| 2021-11-09 | 19.78 | $19.52 | 55943 |
| 2021-11-08 | 19.81 | $19.19 | 41800 |
| 2021-11-05 | 19.88 | $19.21 | 50557 |
| 2021-11-04 | 19.95 | $19.24 | 50423 |
| 2021-11-03 | 20.00 | $19.10 | 63874 |
| 2021-11-02 | 20.06 | $19.25 | 40419 |
| 2021-11-01 | 20.13 | $19.25 | 57212 |
| 2021-10-29 | 20.17 | $19.15 | 103900 |
| 2021-10-28 | 20.18 | $20.37 | 106246 |
| 2021-10-27 | 20.12 | $20.33 | 59441 |
| 2021-10-26 | 20.05 | $20.29 | 119700 |
| 2021-10-25 | 19.98 | $20.30 | 90601 |
| 2021-10-22 | 19.89 | $20.15 | 115000 |
| 2021-10-21 | 19.79 | $20.33 | 106800 |
| 2021-10-20 | 19.66 | $20.40 | 64414 |
| 2021-10-19 | 19.50 | $19.96 | 93010 |
| 2021-10-18 | 19.36 | $19.75 | 43939 |
| 2021-10-15 | 19.23 | $19.67 | 70118 |
| 2021-10-14 | 19.11 | $20.07 | 71235 |
| 2021-10-13 | 18.98 | $20.06 | 82733 |
| 2021-10-12 | 18.83 | $20.17 | 49545 |
| 2021-10-11 | 18.67 | $20.50 | 71941 |
| 2021-10-08 | 18.49 | $20.62 | 67900 |
| 2021-10-07 | 18.32 | $20.22 | 65000 |
| 2021-10-06 | 18.16 | $20.32 | 73600 |
| 2021-10-05 | 17.99 | $20.62 | 98700 |
| 2021-10-04 | 17.83 | $20.09 | 89731 |
| 2021-10-01 | 17.65 | $19.41 | 92646 |
| 2021-09-30 | 17.51 | $19.17 | 47000 |
| 2021-09-29 | 17.39 | $18.99 | 48500 |
| 2021-09-28 | 17.27 | $18.82 | 106200 |
| 2021-09-27 | 17.16 | $18.56 | 120032 |
| 2021-09-24 | 17.04 | $18.00 | 197820 |
| 2021-09-23 | 16.93 | $17.80 | 178900 |
| 2021-09-22 | 16.85 | $17.26 | 59935 |
| 2021-09-21 | 16.79 | $17.02 | 33211 |
| 2021-09-20 | 16.74 | $17.20 | 66434 |
| 2021-09-17 | 16.68 | $17.22 | 179109 |
| 2021-09-16 | 16.62 | $17.45 | 48600 |
| 2021-09-15 | 16.54 | $17.19 | 78600 |
| 2021-09-14 | 16.49 | $16.91 | 71900 |
| 2021-09-13 | 16.45 | $16.98 | 66400 |
| 2021-09-10 | 16.41 | $17.11 | 139606 |
| 2021-09-09 | 16.38 | $17.07 | 36500 |
| 2021-09-08 | 16.35 | $16.99 | 53125 |
| 2021-09-07 | 16.31 | $17.27 | 123300 |
| 2021-09-03 | 16.24 | $16.65 | 148000 |
| 2021-09-02 | 16.21 | $16.56 | 50000 |
| 2021-09-01 | 16.18 | $16.71 | 30200 |
| 2021-08-31 | 16.14 | $16.60 | 34001 |
| 2021-08-30 | 16.12 | $16.55 | 105400 |
| 2021-08-27 | 16.11 | $16.25 | 19232 |
| 2021-08-26 | 16.12 | $15.81 | 29800 |
| 2021-08-25 | 16.21 | $16.12 | 36943 |
| 2021-08-24 | 16.27 | $16.16 | 34904 |
| 2021-08-23 | 16.33 | $16.08 | 37143 |
| 2021-08-20 | 16.39 | $15.98 | 30148 |
| 2021-08-19 | 16.42 | $15.96 | 69925 |
| 2021-08-18 | 16.46 | $15.90 | 45017 |
| 2021-08-17 | 16.49 | $16.13 | 29200 |
| 2021-08-16 | 16.50 | $16.11 | 26217 |
| 2021-08-13 | 16.48 | $16.26 | 69811 |
| 2021-08-12 | 16.49 | $16.48 | 40603 |
| 2021-08-11 | 16.50 | $16.38 | 44700 |
| 2021-08-10 | 16.53 | $16.19 | 45900 |
| 2021-08-09 | 16.56 | $15.87 | 68211 |
| 2021-08-06 | 16.62 | $16.03 | 56747 |
| 2021-08-05 | 16.65 | $16.07 | 28218 |
| 2021-08-04 | 16.65 | $15.91 | 48800 |
| 2021-08-03 | 16.69 | $16.20 | 40226 |
| 2021-08-02 | 16.73 | $16.27 | 33027 |
| 2021-07-30 | 16.78 | $16.57 | 71024 |
| 2021-07-29 | 16.80 | $17.52 | 84710 |
| 2021-07-28 | 16.77 | $17.34 | 58829 |
| 2021-07-27 | 16.73 | $17.25 | 34033 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.87
2026-07-24
Close Price
$27.79
Vol: 524345
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.19
Average
27.53
Maximum
34.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.87 | $27.79 | 524345 |
| 2026-07-23 | 26.77 | $27.44 | 494400 |
| 2026-07-22 | 26.70 | $27.27 | 318447 |
| 2026-07-21 | 26.64 | $27.30 | 287325 |
| 2026-07-20 | 26.58 | $27.29 | 374528 |
| 2026-07-17 | 26.50 | $27.25 | 315906 |
| 2026-07-16 | 26.42 | $27.11 | 287000 |
| 2026-07-15 | 26.35 | $27.22 | 104600 |
| 2026-07-14 | 26.26 | $27.12 | 154500 |
| 2026-07-13 | 26.17 | $26.81 | 129361 |
| 2026-07-10 | 26.10 | $26.52 | 42537 |
| 2026-07-09 | 26.05 | $26.50 | 140213 |
| 2026-07-08 | 26.01 | $26.32 | 83910 |
| 2026-07-07 | 25.98 | $25.83 | 113500 |
| 2026-07-06 | 25.99 | $25.37 | 125940 |
| 2026-07-02 | 26.06 | $25.37 | 121902 |
| 2026-07-01 | 26.13 | $25.38 | 97591 |
| 2026-06-30 | 26.21 | $25.25 | 166400 |
| 2026-06-29 | 26.31 | $25.31 | 81862 |
| 2026-06-26 | 26.41 | $25.63 | 48026 |
| 2026-06-25 | 26.49 | $25.57 | 160570 |
| 2026-06-24 | 26.59 | $25.62 | 104800 |
| 2026-06-23 | 26.69 | $26.21 | 97700 |
| 2026-06-22 | 26.75 | $25.81 | 111051 |
| 2026-06-18 | 26.84 | $25.00 | 1.1M |
| 2026-06-17 | 27.04 | $25.83 | 133101 |
| 2026-06-16 | 27.16 | $25.97 | 128333 |
| 2026-06-15 | 27.29 | $26.00 | 225240 |
| 2026-06-12 | 27.43 | $26.71 | 173900 |
| 2026-06-11 | 27.50 | $26.87 | 188626 |
| 2026-06-10 | 27.57 | $27.41 | 94300 |
| 2026-06-09 | 27.58 | $27.53 | 82600 |
| 2026-06-08 | 27.59 | $27.66 | 42809 |
| 2026-06-05 | 27.58 | $27.48 | 132531 |
| 2026-06-04 | 27.59 | $28.12 | 74700 |
| 2026-06-03 | 27.54 | $28.15 | 108928 |
| 2026-06-02 | 27.47 | $28.06 | 129927 |
| 2026-06-01 | 27.41 | $27.66 | 95600 |
| 2026-05-29 | 27.39 | $27.08 | 113900 |
| 2026-05-28 | 27.42 | $26.87 | 75307 |
| 2026-05-27 | 27.48 | $26.87 | 107131 |
| 2026-05-26 | 27.54 | $27.83 | 116947 |
| 2026-05-22 | 27.51 | $27.47 | 75600 |
| 2026-05-21 | 27.51 | $27.62 | 61711 |
| 2026-05-20 | 27.50 | $27.39 | 217081 |
| 2026-05-19 | 27.52 | $28.80 | 618800 |
| 2026-05-18 | 27.38 | $28.25 | 317028 |
| 2026-05-15 | 27.29 | $27.66 | 105900 |
| 2026-05-14 | 27.25 | $27.23 | 160035 |
| 2026-05-13 | 27.25 | $27.07 | 139807 |
| 2026-05-12 | 27.27 | $27.15 | 164200 |
| 2026-05-11 | 27.28 | $26.50 | 172523 |
| 2026-05-08 | 27.37 | $26.02 | 111207 |
| 2026-05-07 | 27.51 | $26.08 | 134200 |
| 2026-05-06 | 27.66 | $26.10 | 241754 |
| 2026-05-05 | 27.82 | $26.94 | 145200 |
| 2026-05-04 | 27.91 | $27.23 | 157849 |
| 2026-05-01 | 27.99 | $27.97 | 268500 |
| 2026-04-30 | 27.99 | $27.98 | 399804 |
| 2026-04-29 | 27.99 | $28.00 | 105039 |
| 2026-04-28 | 27.99 | $28.23 | 130400 |
| 2026-04-27 | 27.96 | $28.15 | 186236 |
| 2026-04-24 | 27.94 | $28.11 | 284549 |
| 2026-04-23 | 27.92 | $28.70 | 197216 |
| 2026-04-22 | 27.84 | $28.71 | 139700 |
| 2026-04-21 | 27.75 | $28.21 | 99829 |
| 2026-04-20 | 27.70 | $27.93 | 103500 |
| 2026-04-17 | 27.68 | $27.67 | 109303 |
| 2026-04-16 | 27.68 | $28.23 | 144839 |
| 2026-04-15 | 27.62 | $27.70 | 84000 |
| 2026-04-14 | 27.61 | $27.79 | 117400 |
| 2026-04-13 | 27.59 | $28.33 | 214786 |
| 2026-04-10 | 27.52 | $27.84 | 61800 |
| 2026-04-09 | 27.48 | $27.76 | 147420 |
| 2026-04-08 | 27.45 | $28.00 | 125114 |
| 2026-04-07 | 27.39 | $28.08 | 312600 |
| 2026-04-06 | 27.32 | $27.96 | 152926 |
| 2026-04-02 | 27.26 | $27.97 | 238458 |
| 2026-04-01 | 27.18 | $27.41 | 214500 |
| 2026-03-31 | 27.16 | $27.10 | 178243 |
| 2026-03-30 | 27.16 | $27.88 | 347681 |
| 2026-03-27 | 27.09 | $28.05 | 173500 |
| 2026-03-26 | 26.98 | $27.95 | 223416 |
| 2026-03-25 | 26.88 | $27.60 | 67727 |
| 2026-03-24 | 26.81 | $27.70 | 345900 |
| 2026-03-23 | 26.71 | $27.47 | 218189 |
| 2026-03-20 | 26.63 | $27.57 | 227419 |
| 2026-03-19 | 26.53 | $27.25 | 143800 |
| 2026-03-18 | 26.46 | $27.27 | 98537 |
| 2026-03-17 | 26.37 | $27.05 | 132800 |
| 2026-03-16 | 26.30 | $27.24 | 177407 |
| 2026-03-13 | 26.20 | $26.97 | 107100 |
| 2026-03-12 | 26.12 | $27.02 | 167411 |
| 2026-03-11 | 26.03 | $26.95 | 115500 |
| 2026-03-10 | 25.93 | $26.11 | 193597 |
| 2026-03-09 | 25.91 | $26.81 | 228200 |
| 2026-03-06 | 25.82 | $26.88 | 262522 |
| 2026-03-05 | 25.71 | $26.86 | 147000 |
| 2026-03-04 | 25.59 | $26.56 | 78118 |
| 2026-03-03 | 25.48 | $26.77 | 295000 |
| 2026-03-02 | 25.35 | $27.05 | 321945 |
| 2026-02-27 | 25.17 | $25.99 | 167100 |
| 2026-02-26 | 25.08 | $25.50 | 117700 |
| 2026-02-25 | 25.04 | $25.42 | 53226 |
| 2026-02-24 | 25.00 | $25.47 | 184700 |
| 2026-02-23 | 24.95 | $25.44 | 143900 |
| 2026-02-20 | 24.90 | $25.36 | 102400 |
| 2026-02-19 | 24.85 | $25.91 | 219900 |
| 2026-02-18 | 24.74 | $25.48 | 138036 |
| 2026-02-17 | 24.66 | $25.32 | 106100 |
| 2026-02-13 | 24.59 | $25.48 | 192900 |
| 2026-02-12 | 24.50 | $25.22 | 254942 |
| 2026-02-11 | 24.42 | $25.42 | 209572 |
| 2026-02-10 | 24.32 | $25.09 | 93500 |
| 2026-02-09 | 24.24 | $24.92 | 112533 |
| 2026-02-06 | 24.16 | $24.53 | 173200 |
| 2026-02-05 | 24.13 | $24.18 | 206850 |
| 2026-02-04 | 24.12 | $24.59 | 278009 |
| 2026-02-03 | 24.07 | $24.70 | 154749 |
| 2026-02-02 | 24.01 | $24.02 | 198189 |
| 2026-01-30 | 24.00 | $25.41 | 265200 |
| 2026-01-29 | 23.86 | $25.40 | 250300 |
| 2026-01-28 | 23.69 | $25.34 | 161036 |
| 2026-01-27 | 23.52 | $25.23 | 190389 |
| 2026-01-26 | 23.34 | $24.54 | 180305 |
| 2026-01-23 | 23.21 | $24.56 | 256400 |
| 2026-01-22 | 23.07 | $23.67 | 206700 |
| 2026-01-21 | 23.01 | $23.78 | 205923 |
| 2026-01-20 | 22.93 | $23.36 | 176246 |
| 2026-01-16 | 22.88 | $23.20 | 73017 |
| 2026-01-15 | 22.85 | $23.31 | 205435 |
| 2026-01-14 | 22.80 | $23.73 | 137388 |
| 2026-01-13 | 22.70 | $23.35 | 149400 |
| 2026-01-12 | 22.63 | $23.26 | 131423 |
| 2026-01-09 | 22.57 | $23.19 | 137000 |
| 2026-01-08 | 22.50 | $22.90 | 142210 |
| 2026-01-07 | 22.46 | $22.37 | 117510 |
| 2026-01-06 | 22.47 | $22.44 | 132376 |
| 2026-01-05 | 22.47 | $23.04 | 127716 |
| 2026-01-02 | 22.41 | $23.25 | 202500 |
| 2025-12-31 | 22.32 | $22.36 | 206647 |
| 2025-12-30 | 22.32 | $22.07 | 168807 |
| 2025-12-29 | 22.35 | $22.11 | 162404 |
| 2025-12-26 | 22.37 | $22.12 | 109500 |
| 2025-12-24 | 22.40 | $22.20 | 121600 |
| 2025-12-23 | 22.42 | $22.16 | 160514 |
| 2025-12-22 | 22.45 | $22.26 | 186800 |
| 2025-12-19 | 22.47 | $22.19 | 320141 |
| 2025-12-18 | 22.49 | $22.11 | 158100 |
| 2025-12-17 | 22.54 | $22.26 | 137900 |
| 2025-12-16 | 22.56 | $21.65 | 224303 |
| 2025-12-15 | 22.66 | $22.06 | 268847 |
| 2025-12-12 | 22.72 | $22.68 | 150703 |
| 2025-12-11 | 22.73 | $22.63 | 108500 |
| 2025-12-10 | 22.74 | $22.78 | 141436 |
| 2025-12-09 | 22.73 | $23.09 | 177318 |
| 2025-12-08 | 22.70 | $22.65 | 218826 |
| 2025-12-05 | 22.70 | $22.99 | 461746 |
| 2025-12-04 | 22.67 | $22.54 | 265047 |
| 2025-12-03 | 22.69 | $22.18 | 227472 |
| 2025-12-02 | 22.74 | $21.55 | 212700 |
| 2025-12-01 | 22.86 | $21.63 | 336800 |
| 2025-11-28 | 22.99 | $21.95 | 261234 |
| 2025-11-26 | 23.10 | $21.26 | 515500 |
| 2025-11-25 | 23.30 | $21.90 | 473900 |
| 2025-11-24 | 23.44 | $22.38 | 192143 |
| 2025-11-21 | 23.56 | $22.50 | 166503 |
| 2025-11-20 | 23.67 | $22.74 | 149715 |
| 2025-11-19 | 23.77 | $23.03 | 76400 |
| 2025-11-18 | 23.84 | $23.41 | 85936 |
| 2025-11-17 | 23.89 | $23.40 | 135400 |
| 2025-11-14 | 23.94 | $23.61 | 96800 |
| 2025-11-13 | 23.97 | $23.81 | 207004 |
| 2025-11-12 | 23.99 | $23.75 | 249641 |
| 2025-11-11 | 24.02 | $22.91 | 287025 |
| 2025-11-10 | 24.13 | $22.69 | 241171 |
| 2025-11-07 | 24.29 | $23.05 | 227300 |
| 2025-11-06 | 24.42 | $23.47 | 196726 |
| 2025-11-05 | 24.52 | $22.99 | 186435 |
| 2025-11-04 | 24.68 | $23.42 | 185900 |
| 2025-11-03 | 24.81 | $23.69 | 528025 |
| 2025-10-31 | 24.93 | $25.26 | 143000 |
| 2025-10-30 | 24.89 | $25.11 | 104551 |
| 2025-10-29 | 24.87 | $24.98 | 114400 |
| 2025-10-28 | 24.86 | $25.29 | 102022 |
| 2025-10-27 | 24.81 | $25.26 | 86800 |
| 2025-10-24 | 24.76 | $25.31 | 93500 |
| 2025-10-23 | 24.71 | $24.95 | 98900 |
| 2025-10-22 | 24.68 | $24.53 | 83945 |
| 2025-10-21 | 24.70 | $24.35 | 62500 |
| 2025-10-20 | 24.73 | $24.19 | 62300 |
| 2025-10-17 | 24.79 | $23.82 | 117400 |
| 2025-10-16 | 24.89 | $23.91 | 100138 |
| 2025-10-15 | 25.00 | $24.13 | 67400 |
| 2025-10-14 | 25.09 | $24.06 | 116947 |
| 2025-10-13 | 25.19 | $24.38 | 72355 |
| 2025-10-10 | 25.28 | $23.93 | 197633 |
| 2025-10-09 | 25.42 | $24.74 | 112021 |
| 2025-10-08 | 25.49 | $25.28 | 85100 |
| 2025-10-07 | 25.52 | $25.52 | 68411 |
| 2025-10-06 | 25.52 | $25.57 | 101547 |
| 2025-10-03 | 25.51 | $25.36 | 56940 |
| 2025-10-02 | 25.53 | $25.23 | 105026 |
| 2025-10-01 | 25.56 | $25.83 | 70511 |
| 2025-09-30 | 25.53 | $25.89 | 89448 |
| 2025-09-29 | 25.49 | $25.79 | 89800 |
| 2025-09-26 | 25.46 | $26.13 | 92200 |
| 2025-09-25 | 25.39 | $25.78 | 42600 |
| 2025-09-24 | 25.35 | $25.57 | 57124 |
| 2025-09-23 | 25.33 | $25.48 | 57300 |
| 2025-09-22 | 25.31 | $25.14 | 103000 |
| 2025-09-19 | 25.33 | $25.30 | 155600 |
| 2025-09-18 | 25.33 | $25.63 | 39000 |
| 2025-09-17 | 25.30 | $25.75 | 122642 |
| 2025-09-16 | 25.25 | $25.39 | 120700 |
| 2025-09-15 | 25.24 | $25.43 | 152600 |
| 2025-09-12 | 25.22 | $25.34 | 67500 |
| 2025-09-11 | 25.20 | $25.49 | 47411 |
| 2025-09-10 | 25.17 | $25.31 | 82614 |
| 2025-09-09 | 25.16 | $25.04 | 70800 |
| 2025-09-08 | 25.17 | $24.65 | 130100 |
| 2025-09-05 | 25.22 | $24.91 | 228139 |
| 2025-09-04 | 25.26 | $25.42 | 59444 |
| 2025-09-03 | 25.24 | $25.27 | 114817 |
| 2025-09-02 | 25.24 | $25.30 | 107515 |
| 2025-08-29 | 25.23 | $25.17 | 97147 |
| 2025-08-28 | 25.24 | $24.83 | 69100 |
| 2025-08-27 | 25.28 | $24.53 | 94600 |
| 2025-08-26 | 25.36 | $24.72 | 108500 |
| 2025-08-25 | 25.43 | $24.80 | 84646 |
| 2025-08-22 | 25.49 | $24.85 | 75200 |
| 2025-08-21 | 25.56 | $24.20 | 113916 |
| 2025-08-20 | 25.70 | $24.27 | 104149 |
| 2025-08-19 | 25.85 | $24.12 | 100014 |
| 2025-08-18 | 26.04 | $24.34 | 135700 |
| 2025-08-15 | 26.22 | $24.72 | 163500 |
| 2025-08-14 | 26.37 | $25.05 | 194615 |
| 2025-08-13 | 26.51 | $24.74 | 302845 |
| 2025-08-12 | 26.70 | $24.66 | 314214 |
| 2025-08-11 | 26.91 | $25.23 | 168037 |
| 2025-08-08 | 27.09 | $25.89 | 260906 |
| 2025-08-07 | 27.22 | $26.27 | 105938 |
| 2025-08-06 | 27.32 | $26.55 | 76944 |
| 2025-08-05 | 27.40 | $26.61 | 158648 |
| 2025-08-04 | 27.48 | $26.67 | 125799 |
| 2025-08-01 | 27.56 | $27.29 | 118209 |
| 2025-07-31 | 27.59 | $27.40 | 180300 |
| 2025-07-30 | 27.61 | $27.75 | 73039 |
| 2025-07-29 | 27.60 | $27.96 | 88471 |
| 2025-07-28 | 27.56 | $27.91 | 82958 |
| 2025-07-25 | 27.53 | $27.52 | 54200 |
| 2025-07-24 | 27.53 | $27.48 | 69159 |
| 2025-07-23 | 27.53 | $27.42 | 64200 |
| 2025-07-22 | 27.54 | $27.12 | 83400 |
| 2025-07-21 | 27.59 | $27.19 | 71029 |
| 2025-07-18 | 27.63 | $27.50 | 77141 |
| 2025-07-17 | 27.64 | $27.71 | 66526 |
| 2025-07-16 | 27.63 | $27.48 | 65000 |
| 2025-07-15 | 27.65 | $27.63 | 75100 |
| 2025-07-14 | 27.65 | $27.62 | 87200 |
| 2025-07-11 | 27.66 | $27.54 | 85936 |
| 2025-07-10 | 27.67 | $27.62 | 28500 |
| 2025-07-09 | 27.67 | $27.64 | 40687 |
| 2025-07-08 | 27.68 | $27.92 | 47367 |
| 2025-07-07 | 27.65 | $27.46 | 74500 |
| 2025-07-03 | 27.67 | $27.94 | 40000 |
| 2025-07-02 | 27.64 | $27.91 | 74000 |
| 2025-07-01 | 27.62 | $27.93 | 60800 |
| 2025-06-30 | 27.58 | $27.86 | 127003 |
| 2025-06-27 | 27.55 | $27.21 | 29635 |
| 2025-06-26 | 27.59 | $27.26 | 45510 |
| 2025-06-25 | 27.62 | $26.85 | 103497 |
| 2025-06-24 | 27.71 | $27.05 | 156600 |
| 2025-06-23 | 27.77 | $27.09 | 85300 |
| 2025-06-20 | 27.85 | $27.73 | 95700 |
| 2025-06-18 | 27.86 | $27.91 | 47927 |
| 2025-06-17 | 27.85 | $27.89 | 51000 |
| 2025-06-16 | 27.85 | $27.67 | 141245 |
| 2025-06-13 | 27.87 | $28.10 | 260511 |
| 2025-06-12 | 27.84 | $28.31 | 84123 |
| 2025-06-11 | 27.79 | $28.15 | 78000 |
| 2025-06-10 | 27.76 | $27.97 | 70240 |
| 2025-06-09 | 27.73 | $27.65 | 43011 |
| 2025-06-06 | 27.74 | $27.67 | 94900 |
| 2025-06-05 | 27.75 | $27.16 | 56800 |
| 2025-06-04 | 27.81 | $27.34 | 81209 |
| 2025-06-03 | 27.86 | $27.89 | 83600 |
| 2025-06-02 | 27.86 | $27.30 | 101900 |
| 2025-05-30 | 27.92 | $26.77 | 651846 |
| 2025-05-29 | 28.04 | $27.46 | 117500 |
| 2025-05-28 | 28.10 | $27.23 | 149008 |
| 2025-05-27 | 28.19 | $27.25 | 141068 |
| 2025-05-23 | 28.29 | $27.62 | 174400 |
| 2025-05-22 | 28.36 | $28.01 | 45722 |
| 2025-05-21 | 28.40 | $28.18 | 55300 |
| 2025-05-20 | 28.42 | $28.05 | 82200 |
| 2025-05-19 | 28.46 | $28.23 | 86500 |
| 2025-05-16 | 28.49 | $28.31 | 44600 |
| 2025-05-15 | 28.50 | $28.32 | 143200 |
| 2025-05-14 | 28.52 | $28.60 | 76502 |
| 2025-05-13 | 28.52 | $28.70 | 41400 |
| 2025-05-12 | 28.50 | $28.08 | 84100 |
| 2025-05-09 | 28.54 | $27.90 | 55000 |
| 2025-05-08 | 28.61 | $27.75 | 85328 |
| 2025-05-07 | 28.70 | $27.18 | 157300 |
| 2025-05-06 | 28.86 | $27.60 | 114118 |
| 2025-05-05 | 28.99 | $28.39 | 92300 |
| 2025-05-02 | 29.05 | $29.82 | 217800 |
| 2025-05-01 | 28.97 | $28.77 | 131116 |
| 2025-04-30 | 29.00 | $28.66 | 74642 |
| 2025-04-29 | 29.03 | $29.08 | 54813 |
| 2025-04-28 | 29.03 | $29.29 | 81600 |
| 2025-04-25 | 29.00 | $29.36 | 64234 |
| 2025-04-24 | 28.96 | $29.26 | 50131 |
| 2025-04-23 | 28.93 | $29.33 | 81100 |
| 2025-04-22 | 28.89 | $29.20 | 61800 |
| 2025-04-21 | 28.85 | $28.90 | 56920 |
| 2025-04-17 | 28.85 | $29.22 | 43900 |
| 2025-04-16 | 28.81 | $28.67 | 41427 |
| 2025-04-15 | 28.82 | $28.05 | 54100 |
| 2025-04-14 | 28.90 | $27.82 | 85065 |
| 2025-04-11 | 29.02 | $28.15 | 52242 |
| 2025-04-10 | 29.11 | $27.23 | 107300 |
| 2025-04-09 | 29.31 | $28.33 | 259600 |
| 2025-04-08 | 29.41 | $26.79 | 161300 |
| 2025-04-07 | 29.69 | $27.13 | 276000 |
| 2025-04-04 | 29.95 | $28.13 | 299053 |
| 2025-04-03 | 30.15 | $29.65 | 125223 |
| 2025-04-02 | 30.20 | $30.37 | 38700 |
| 2025-04-01 | 30.18 | $30.29 | 34934 |
| 2025-03-31 | 30.17 | $30.08 | 49600 |
| 2025-03-28 | 30.18 | $30.04 | 39700 |
| 2025-03-27 | 30.19 | $30.17 | 40824 |
| 2025-03-26 | 30.20 | $29.89 | 87606 |
| 2025-03-25 | 30.23 | $30.18 | 47400 |
| 2025-03-24 | 30.23 | $30.20 | 81200 |
| 2025-03-21 | 30.24 | $30.12 | 145600 |
| 2025-03-20 | 30.25 | $30.22 | 79326 |
| 2025-03-19 | 30.25 | $29.95 | 71338 |
| 2025-03-18 | 30.28 | $29.87 | 102746 |
| 2025-03-17 | 30.33 | $29.78 | 267305 |
| 2025-03-14 | 30.39 | $29.71 | 132944 |
| 2025-03-13 | 30.46 | $29.64 | 39600 |
| 2025-03-12 | 30.54 | $29.85 | 71825 |
| 2025-03-11 | 30.62 | $29.99 | 56740 |
| 2025-03-10 | 30.68 | $29.58 | 99200 |
| 2025-03-07 | 30.80 | $30.17 | 104700 |
| 2025-03-06 | 30.86 | $29.62 | 77241 |
| 2025-03-05 | 30.99 | $29.89 | 131847 |
| 2025-03-04 | 31.11 | $29.40 | 242000 |
| 2025-03-03 | 31.29 | $29.17 | 399607 |
| 2025-02-28 | 31.51 | $30.41 | 317100 |
| 2025-02-27 | 31.63 | $31.06 | 238000 |
| 2025-02-26 | 31.69 | $31.00 | 303100 |
| 2025-02-25 | 31.76 | $30.63 | 145012 |
| 2025-02-24 | 31.88 | $31.06 | 133815 |
| 2025-02-21 | 31.97 | $31.21 | 174715 |
| 2025-02-20 | 32.05 | $32.09 | 127900 |
| 2025-02-19 | 32.04 | $32.42 | 153659 |
| 2025-02-18 | 32.00 | $31.98 | 130206 |
| 2025-02-14 | 32.01 | $31.94 | 95900 |
| 2025-02-13 | 32.01 | $32.02 | 130460 |
| 2025-02-12 | 32.01 | $31.91 | 110616 |
| 2025-02-11 | 32.02 | $32.03 | 166631 |
| 2025-02-10 | 32.02 | $31.96 | 101254 |
| 2025-02-07 | 32.03 | $31.34 | 97714 |
| 2025-02-06 | 32.10 | $31.39 | 116700 |
| 2025-02-05 | 32.18 | $31.00 | 126100 |
| 2025-02-04 | 32.30 | $31.00 | 126900 |
| 2025-02-03 | 32.44 | $31.14 | 190626 |
| 2025-01-31 | 32.57 | $31.42 | 127200 |
| 2025-01-30 | 32.70 | $31.84 | 76706 |
| 2025-01-29 | 32.79 | $32.02 | 111400 |
| 2025-01-28 | 32.87 | $31.83 | 116034 |
| 2025-01-27 | 32.98 | $31.62 | 105800 |
| 2025-01-24 | 33.12 | $32.31 | 172214 |
| 2025-01-23 | 33.20 | $32.11 | 250263 |
| 2025-01-22 | 33.32 | $32.33 | 245200 |
| 2025-01-21 | 33.42 | $33.11 | 383200 |
| 2025-01-17 | 33.46 | $33.11 | 251500 |
| 2025-01-16 | 33.49 | $33.62 | 196808 |
| 2025-01-15 | 33.48 | $33.64 | 188400 |
| 2025-01-14 | 33.46 | $33.70 | 228720 |
| 2025-01-13 | 33.44 | $33.71 | 318300 |
| 2025-01-10 | 33.41 | $33.78 | 162700 |
| 2025-01-08 | 33.37 | $33.77 | 99949 |
| 2025-01-07 | 33.33 | $33.98 | 189000 |
| 2025-01-06 | 33.26 | $34.20 | 56600 |
| 2025-01-03 | 33.16 | $34.09 | 232707 |
| 2025-01-02 | 33.06 | $34.68 | 290600 |
| 2024-12-31 | 32.89 | $33.33 | 110800 |
| 2024-12-30 | 32.84 | $33.05 | 85600 |
| 2024-12-27 | 32.82 | $33.28 | 119500 |
| 2024-12-26 | 32.77 | $33.07 | 46300 |
| 2024-12-24 | 32.74 | $32.44 | 47710 |
| 2024-12-23 | 32.77 | $32.23 | 137547 |
| 2024-12-20 | 32.83 | $32.02 | 93742 |
| 2024-12-19 | 32.92 | $32.14 | 97370 |
| 2024-12-18 | 33.00 | $32.28 | 65620 |
| 2024-12-17 | 33.07 | $32.55 | 353210 |
| 2024-12-16 | 33.13 | $32.74 | 65619 |
| 2024-12-13 | 33.17 | $32.82 | 179300 |
| 2024-12-12 | 33.20 | $32.82 | 63054 |
| 2024-12-11 | 33.24 | $32.78 | 260850 |
| 2024-12-10 | 33.29 | $32.54 | 287800 |
| 2024-12-09 | 33.37 | $33.45 | 125300 |
| 2024-12-06 | 33.36 | $33.22 | 285506 |
| 2024-12-05 | 33.38 | $33.14 | 69000 |
| 2024-12-04 | 33.41 | $32.98 | 127521 |
| 2024-12-03 | 33.45 | $34.41 | 123721 |
| 2024-12-02 | 33.35 | $34.25 | 91727 |
| 2024-11-29 | 33.25 | $34.31 | 56507 |
| 2024-11-27 | 33.14 | $34.19 | 225945 |
| 2024-11-26 | 33.03 | $33.69 | 143235 |
| 2024-11-25 | 32.96 | $33.60 | 83700 |
| 2024-11-22 | 32.90 | $33.74 | 148214 |
| 2024-11-21 | 32.81 | $33.50 | 89600 |
| 2024-11-20 | 32.74 | $33.40 | 113268 |
| 2024-11-19 | 32.67 | $33.30 | 51964 |
| 2024-11-18 | 32.60 | $33.29 | 47930 |
| 2024-11-15 | 32.53 | $33.09 | 37112 |
| 2024-11-14 | 32.47 | $32.77 | 47437 |
| 2024-11-13 | 32.43 | $32.69 | 45546 |
| 2024-11-12 | 32.41 | $32.96 | 39039 |
| 2024-11-11 | 32.35 | $33.51 | 111850 |
| 2024-11-08 | 32.23 | $33.63 | 82000 |
| 2024-11-07 | 32.08 | $33.73 | 134400 |
| 2024-11-06 | 31.91 | $32.35 | 157724 |
| 2024-11-05 | 31.86 | $31.55 | 58500 |
| 2024-11-04 | 31.89 | $32.04 | 108800 |
| 2024-11-01 | 31.88 | $32.01 | 71400 |
| 2024-10-31 | 31.86 | $31.95 | 42400 |
| 2024-10-30 | 31.85 | $31.25 | 36037 |
| 2024-10-29 | 31.92 | $31.50 | 101600 |
| 2024-10-28 | 31.96 | $31.48 | 118835 |
| 2024-10-25 | 32.01 | $32.59 | 167400 |
| 2024-10-24 | 31.95 | $32.99 | 187900 |
| 2024-10-23 | 31.84 | $33.22 | 57400 |
| 2024-10-22 | 31.69 | $32.93 | 69900 |
| 2024-10-21 | 31.56 | $32.90 | 79074 |
| 2024-10-18 | 31.42 | $32.92 | 87500 |
| 2024-10-17 | 31.27 | $31.85 | 41314 |
| 2024-10-16 | 31.20 | $32.09 | 50700 |
| 2024-10-15 | 31.11 | $32.06 | 70920 |
| 2024-10-14 | 31.01 | $32.20 | 55233 |
| 2024-10-11 | 30.89 | $31.97 | 22307 |
| 2024-10-10 | 30.77 | $31.78 | 26500 |
| 2024-10-09 | 30.66 | $31.30 | 28300 |
| 2024-10-08 | 30.60 | $31.45 | 34309 |
| 2024-10-07 | 30.51 | $31.66 | 38900 |
| 2024-10-04 | 30.39 | $31.26 | 20228 |
| 2024-10-03 | 30.29 | $31.06 | 23100 |
| 2024-10-02 | 30.21 | $30.69 | 66900 |
| 2024-10-01 | 30.16 | $30.74 | 41800 |
| 2024-09-30 | 30.10 | $30.15 | 24113 |
| 2024-09-27 | 30.10 | $29.87 | 37100 |
| 2024-09-26 | 30.12 | $29.28 | 80108 |
| 2024-09-25 | 30.21 | $29.76 | 45800 |
| 2024-09-24 | 30.26 | $30.33 | 32348 |
| 2024-09-23 | 30.25 | $30.12 | 113730 |
| 2024-09-20 | 30.27 | $30.87 | 163712 |
| 2024-09-19 | 30.20 | $31.13 | 54000 |
| 2024-09-18 | 30.10 | $30.72 | 63404 |
| 2024-09-17 | 30.04 | $30.78 | 45500 |
| 2024-09-16 | 29.96 | $30.11 | 92300 |
| 2024-09-13 | 29.95 | $29.85 | 43200 |
| 2024-09-12 | 29.96 | $29.41 | 47400 |
| 2024-09-11 | 30.01 | $28.95 | 65000 |
| 2024-09-10 | 30.13 | $28.87 | 72500 |
| 2024-09-09 | 30.26 | $29.02 | 79400 |
| 2024-09-06 | 30.39 | $29.48 | 74032 |
| 2024-09-05 | 30.48 | $29.68 | 25648 |
| 2024-09-04 | 30.57 | $29.92 | 34849 |
| 2024-09-03 | 30.64 | $29.85 | 84309 |
| 2024-08-30 | 30.72 | $30.40 | 34600 |
| 2024-08-29 | 30.75 | $30.62 | 18800 |
| 2024-08-28 | 30.77 | $30.64 | 25800 |
| 2024-08-27 | 30.78 | $30.78 | 46113 |
| 2024-08-26 | 30.78 | $31.03 | 29600 |
| 2024-08-23 | 30.75 | $30.78 | 33026 |
| 2024-08-22 | 30.75 | $30.50 | 31000 |
| 2024-08-21 | 30.78 | $30.56 | 55314 |
| 2024-08-20 | 30.80 | $30.50 | 109701 |
| 2024-08-19 | 30.83 | $31.39 | 52617 |
| 2024-08-16 | 30.77 | $31.34 | 49427 |
| 2024-08-15 | 30.71 | $31.35 | 58300 |
| 2024-08-14 | 30.65 | $30.93 | 35400 |
| 2024-08-13 | 30.62 | $30.68 | 44900 |
| 2024-08-12 | 30.61 | $31.02 | 92400 |
| 2024-08-09 | 30.57 | $30.33 | 36300 |
| 2024-08-08 | 30.59 | $30.52 | 87407 |
| 2024-08-07 | 30.60 | $30.03 | 87400 |
| 2024-08-06 | 30.66 | $29.55 | 116609 |
| 2024-08-05 | 30.77 | $29.12 | 104500 |
| 2024-08-02 | 30.95 | $29.46 | 137416 |
| 2024-08-01 | 31.11 | $29.97 | 94424 |
| 2024-07-31 | 31.22 | $30.40 | 62300 |
| 2024-07-30 | 31.31 | $30.13 | 63020 |
| 2024-07-29 | 31.44 | $30.13 | 71900 |
| 2024-07-26 | 31.57 | $30.91 | 131426 |
| 2024-07-25 | 31.64 | $31.67 | 100600 |
| 2024-07-24 | 31.64 | $30.88 | 59300 |
| 2024-07-23 | 31.72 | $30.77 | 90743 |
| 2024-07-22 | 31.82 | $31.78 | 60332 |
| 2024-07-19 | 31.82 | $31.94 | 53400 |
| 2024-07-18 | 31.81 | $32.32 | 30500 |
| 2024-07-17 | 31.76 | $32.34 | 54205 |
| 2024-07-16 | 31.70 | $32.64 | 34115 |
| 2024-07-15 | 31.60 | $32.55 | 33907 |
| 2024-07-12 | 31.50 | $32.14 | 32200 |
| 2024-07-11 | 31.43 | $32.06 | 49520 |
| 2024-07-10 | 31.37 | $31.83 | 40700 |
| 2024-07-09 | 31.32 | $31.68 | 31600 |
| 2024-07-08 | 31.28 | $31.62 | 49129 |
| 2024-07-05 | 31.24 | $31.06 | 48600 |
| 2024-07-03 | 31.26 | $31.42 | 47500 |
| 2024-07-02 | 31.24 | $31.58 | 58500 |
| 2024-07-01 | 31.21 | $31.24 | 42600 |
| 2024-06-28 | 31.21 | $30.85 | 22043 |
| 2024-06-27 | 31.24 | $30.89 | 38514 |
| 2024-06-26 | 31.28 | $30.64 | 21431 |
| 2024-06-25 | 31.35 | $31.02 | 36264 |
| 2024-06-24 | 31.38 | $31.40 | 48963 |
| 2024-06-21 | 31.38 | $30.90 | 90912 |
| 2024-06-20 | 31.43 | $30.65 | 42300 |
| 2024-06-18 | 31.51 | $30.63 | 44606 |
| 2024-06-17 | 31.61 | $30.09 | 79240 |
| 2024-06-14 | 31.77 | $29.88 | 128901 |
| 2024-06-13 | 31.97 | $30.48 | 57700 |
| 2024-06-12 | 32.12 | $31.02 | 132000 |
| 2024-06-11 | 32.24 | $31.79 | 30310 |
| 2024-06-10 | 32.29 | $32.10 | 62300 |
| 2024-06-07 | 32.30 | $32.34 | 18642 |
| 2024-06-06 | 32.30 | $32.54 | 30800 |
| 2024-06-05 | 32.28 | $32.28 | 16220 |
| 2024-06-04 | 32.28 | $32.05 | 35100 |
| 2024-06-03 | 32.30 | $32.21 | 27600 |
| 2024-05-31 | 32.31 | $32.99 | 23900 |
| 2024-05-30 | 32.24 | $32.24 | 13404 |
| 2024-05-29 | 32.24 | $32.25 | 25733 |
| 2024-05-28 | 32.23 | $32.49 | 179459 |
| 2024-05-24 | 32.21 | $31.80 | 14100 |
| 2024-05-23 | 32.25 | $31.66 | 25100 |
| 2024-05-22 | 32.31 | $31.51 | 48900 |
| 2024-05-21 | 32.40 | $31.72 | 78200 |
| 2024-05-20 | 32.47 | $32.12 | 43728 |
| 2024-05-17 | 32.50 | $31.76 | 27700 |
| 2024-05-16 | 32.58 | $31.72 | 31700 |
| 2024-05-15 | 32.67 | $32.19 | 65000 |
| 2024-05-14 | 32.73 | $32.13 | 54033 |
| 2024-05-13 | 32.79 | $32.42 | 31100 |
| 2024-05-10 | 32.83 | $32.42 | 54300 |
| 2024-05-09 | 32.87 | $32.55 | 72107 |
| 2024-05-08 | 32.90 | $32.30 | 48100 |
| 2024-05-07 | 32.97 | $31.94 | 97400 |
| 2024-05-06 | 33.07 | $30.65 | 268914 |
| 2024-05-03 | 33.33 | $30.88 | 212382 |
| 2024-05-02 | 33.59 | $33.18 | 64179 |
| 2024-05-01 | 33.63 | $32.35 | 43900 |
| 2024-04-30 | 33.77 | $32.27 | 56820 |
| 2024-04-29 | 33.92 | $33.24 | 45326 |
| 2024-04-26 | 33.99 | $33.05 | 157203 |
| 2024-04-25 | 34.09 | $34.62 | 89553 |
| 2024-04-24 | 34.04 | $35.01 | 82500 |
| 2024-04-23 | 33.94 | $34.82 | 60800 |
| 2024-04-22 | 33.84 | $34.47 | 77100 |
| 2024-04-19 | 33.78 | $33.83 | 34720 |
| 2024-04-18 | 33.77 | $33.57 | 40034 |
| 2024-04-17 | 33.79 | $33.65 | 52353 |
| 2024-04-16 | 33.81 | $33.66 | 48128 |
| 2024-04-15 | 33.82 | $33.52 | 78118 |
| 2024-04-12 | 33.86 | $34.19 | 53599 |
| 2024-04-11 | 33.82 | $34.16 | 62995 |
| 2024-04-10 | 33.78 | $34.33 | 63713 |
| 2024-04-09 | 33.73 | $34.43 | 50020 |
| 2024-04-08 | 33.65 | $34.40 | 73023 |
| 2024-04-05 | 33.57 | $34.93 | 77353 |
| 2024-04-04 | 33.43 | $35.24 | 101169 |
| 2024-04-03 | 33.24 | $35.44 | 78687 |
| 2024-04-02 | 33.01 | $35.13 | 57597 |
| 2024-04-01 | 32.79 | $34.40 | 76949 |
| 2024-03-28 | 32.62 | $33.72 | 78900 |
| 2024-03-27 | 32.50 | $33.98 | 38700 |
| 2024-03-26 | 32.35 | $33.33 | 42551 |
| 2024-03-25 | 32.24 | $33.47 | 76272 |
| 2024-03-22 | 32.11 | $33.53 | 19708 |
| 2024-03-21 | 31.96 | $32.95 | 74500 |
| 2024-03-20 | 31.86 | $33.55 | 68400 |
| 2024-03-19 | 31.68 | $33.50 | 101600 |
| 2024-03-18 | 31.49 | $32.85 | 97732 |
| 2024-03-15 | 31.35 | $32.49 | 57535 |
| 2024-03-14 | 31.23 | $32.33 | 39365 |
| 2024-03-13 | 31.11 | $31.89 | 48476 |
| 2024-03-12 | 31.03 | $31.89 | 43555 |
| 2024-03-11 | 30.94 | $31.61 | 58400 |
| 2024-03-08 | 30.87 | $31.56 | 59651 |
| 2024-03-07 | 30.80 | $31.38 | 56137 |
| 2024-03-06 | 30.73 | $31.14 | 73200 |
| 2024-03-05 | 30.69 | $30.90 | 26400 |
| 2024-03-04 | 30.67 | $30.85 | 75100 |
| 2024-03-01 | 30.65 | $30.88 | 45710 |
| 2024-02-29 | 30.63 | $30.91 | 63074 |
| 2024-02-28 | 30.60 | $30.54 | 40000 |
| 2024-02-27 | 30.60 | $30.15 | 49400 |
| 2024-02-26 | 30.65 | $29.90 | 59362 |
| 2024-02-23 | 30.73 | $30.18 | 39823 |
| 2024-02-22 | 30.79 | $30.67 | 64401 |
| 2024-02-21 | 30.80 | $30.91 | 35500 |
| 2024-02-20 | 30.79 | $30.20 | 83300 |
| 2024-02-16 | 30.85 | $30.78 | 53300 |
| 2024-02-15 | 30.86 | $31.14 | 77728 |
| 2024-02-14 | 30.83 | $30.50 | 51104 |
| 2024-02-13 | 30.86 | $30.24 | 43412 |
| 2024-02-12 | 30.93 | $30.37 | 91062 |
| 2024-02-09 | 30.99 | $29.99 | 120602 |
| 2024-02-08 | 31.09 | $29.94 | 139900 |
| 2024-02-07 | 31.21 | $29.57 | 110900 |
| 2024-02-06 | 31.39 | $29.77 | 140600 |
| 2024-02-05 | 31.56 | $29.47 | 525511 |
| 2024-02-02 | 31.78 | $31.00 | 37641 |
| 2024-02-01 | 31.86 | $31.09 | 112700 |
| 2024-01-31 | 31.94 | $31.42 | 61300 |
| 2024-01-30 | 31.99 | $31.79 | 71004 |
| 2024-01-29 | 32.01 | $31.70 | 101519 |
| 2024-01-26 | 32.05 | $32.30 | 147200 |
| 2024-01-25 | 32.02 | $33.47 | 188834 |
| 2024-01-24 | 31.87 | $33.26 | 136700 |
| 2024-01-23 | 31.72 | $33.05 | 113300 |
| 2024-01-22 | 31.58 | $32.96 | 109108 |
| 2024-01-19 | 31.43 | $32.50 | 92059 |
| 2024-01-18 | 31.32 | $32.58 | 72600 |
| 2024-01-17 | 31.19 | $31.68 | 39300 |
| 2024-01-16 | 31.14 | $31.71 | 46900 |
| 2024-01-12 | 31.08 | $31.81 | 41800 |
| 2024-01-11 | 31.00 | $31.38 | 38583 |
| 2024-01-10 | 30.96 | $30.68 | 57425 |
| 2024-01-09 | 30.99 | $30.49 | 73755 |
| 2024-01-08 | 31.04 | $30.80 | 142159 |
| 2024-01-05 | 31.07 | $31.20 | 85400 |
| 2024-01-04 | 31.06 | $31.37 | 86828 |
| 2024-01-03 | 31.02 | $31.95 | 83047 |
| 2024-01-02 | 30.92 | $32.17 | 80141 |
| 2023-12-29 | 30.79 | $31.83 | 59945 |
| 2023-12-28 | 30.68 | $31.80 | 95200 |
| 2023-12-27 | 30.57 | $31.63 | 38711 |
| 2023-12-26 | 30.46 | $31.71 | 42700 |
| 2023-12-22 | 30.32 | $31.45 | 65141 |
| 2023-12-21 | 30.20 | $31.71 | 51622 |
| 2023-12-20 | 30.05 | $31.46 | 70607 |
| 2023-12-19 | 29.90 | $31.11 | 50508 |
| 2023-12-18 | 29.77 | $30.88 | 57014 |
| 2023-12-15 | 29.65 | $31.03 | 254092 |
| 2023-12-14 | 29.51 | $30.96 | 127208 |
| 2023-12-13 | 29.35 | $30.33 | 70600 |
| 2023-12-12 | 29.25 | $30.13 | 63800 |
| 2023-12-11 | 29.16 | $30.21 | 113500 |
| 2023-12-08 | 29.05 | $30.00 | 140000 |
| 2023-12-07 | 28.95 | $29.84 | 84929 |
| 2023-12-06 | 28.86 | $29.72 | 125726 |
| 2023-12-05 | 28.76 | $29.85 | 265733 |
| 2023-12-04 | 28.65 | $28.90 | 59400 |
| 2023-12-01 | 28.62 | $28.92 | 55100 |
| 2023-11-30 | 28.59 | $29.13 | 29600 |
| 2023-11-29 | 28.54 | $28.93 | 27843 |
| 2023-11-28 | 28.49 | $28.97 | 32000 |
| 2023-11-27 | 28.44 | $28.54 | 43900 |
| 2023-11-24 | 28.43 | $28.92 | 19500 |
| 2023-11-22 | 28.38 | $28.65 | 38900 |
| 2023-11-21 | 28.36 | $28.22 | 32538 |
| 2023-11-20 | 28.37 | $28.53 | 59400 |
| 2023-11-17 | 28.35 | $28.36 | 82000 |
| 2023-11-16 | 28.35 | $28.29 | 58700 |
| 2023-11-15 | 28.36 | $28.65 | 71118 |
| 2023-11-14 | 28.33 | $28.55 | 51800 |
| 2023-11-13 | 28.30 | $28.04 | 38148 |
| 2023-11-10 | 28.33 | $28.19 | 119912 |
| 2023-11-09 | 28.35 | $27.97 | 99700 |
| 2023-11-08 | 28.39 | $27.50 | 82500 |
| 2023-11-07 | 28.48 | $27.82 | 86100 |
| 2023-11-06 | 28.55 | $27.85 | 63830 |
| 2023-11-03 | 28.62 | $28.40 | 161603 |
| 2023-11-02 | 28.65 | $28.61 | 83200 |
| 2023-11-01 | 28.65 | $27.56 | 123100 |
| 2023-10-31 | 28.76 | $27.90 | 111591 |
| 2023-10-30 | 28.86 | $28.20 | 121610 |
| 2023-10-27 | 28.92 | $28.46 | 72024 |
| 2023-10-26 | 28.97 | $29.21 | 116810 |
| 2023-10-25 | 28.95 | $29.07 | 63700 |
| 2023-10-24 | 28.94 | $28.91 | 110022 |
| 2023-10-23 | 28.94 | $29.09 | 98000 |
| 2023-10-20 | 28.92 | $28.87 | 108004 |
| 2023-10-19 | 28.93 | $28.70 | 170206 |
| 2023-10-18 | 28.95 | $28.85 | 66128 |
| 2023-10-17 | 28.96 | $28.79 | 69615 |
| 2023-10-16 | 28.98 | $28.85 | 89131 |
| 2023-10-13 | 29.00 | $29.03 | 106000 |
| 2023-10-12 | 28.99 | $28.96 | 56086 |
| 2023-10-11 | 29.00 | $28.80 | 44800 |
| 2023-10-10 | 29.02 | $28.92 | 84026 |
| 2023-10-09 | 29.03 | $29.58 | 46000 |
| 2023-10-06 | 28.97 | $28.81 | 30844 |
| 2023-10-05 | 28.98 | $28.98 | 24527 |
| 2023-10-04 | 28.99 | $28.44 | 40481 |
| 2023-10-03 | 29.04 | $29.14 | 47809 |
| 2023-10-02 | 29.03 | $29.20 | 79710 |
| 2023-09-29 | 29.01 | $29.05 | 31814 |
| 2023-09-28 | 29.01 | $29.41 | 96601 |
| 2023-09-27 | 28.97 | $29.44 | 139513 |
| 2023-09-26 | 28.92 | $28.92 | 87100 |
| 2023-09-25 | 28.92 | $29.50 | 125200 |
| 2023-09-22 | 28.86 | $28.86 | 67200 |
| 2023-09-21 | 28.86 | $28.84 | 47424 |
| 2023-09-20 | 28.86 | $28.75 | 59236 |
| 2023-09-19 | 28.87 | $28.73 | 103400 |
| 2023-09-18 | 28.89 | $29.13 | 39176 |
| 2023-09-15 | 28.86 | $28.73 | 168958 |
| 2023-09-14 | 28.87 | $29.15 | 52350 |
| 2023-09-13 | 28.84 | $28.73 | 61314 |
| 2023-09-12 | 28.86 | $29.01 | 66025 |
| 2023-09-11 | 28.84 | $28.36 | 199928 |
| 2023-09-08 | 28.89 | $28.96 | 69600 |
| 2023-09-07 | 28.88 | $28.64 | 55400 |
| 2023-09-06 | 28.91 | $28.33 | 50717 |
| 2023-09-05 | 28.97 | $28.74 | 65602 |
| 2023-09-01 | 28.99 | $28.33 | 55737 |
| 2023-08-31 | 29.06 | $27.86 | 702800 |
| 2023-08-30 | 29.19 | $27.93 | 181934 |
| 2023-08-29 | 29.32 | $28.15 | 110200 |
| 2023-08-28 | 29.45 | $28.92 | 71100 |
| 2023-08-25 | 29.50 | $28.04 | 137600 |
| 2023-08-24 | 29.66 | $28.31 | 90742 |
| 2023-08-23 | 29.80 | $28.93 | 64200 |
| 2023-08-22 | 29.89 | $29.25 | 32933 |
| 2023-08-21 | 29.96 | $29.60 | 32800 |
| 2023-08-18 | 30.00 | $29.60 | 119600 |
| 2023-08-17 | 30.04 | $29.22 | 25130 |
| 2023-08-16 | 30.12 | $29.18 | 35200 |
| 2023-08-15 | 30.22 | $29.43 | 40300 |
| 2023-08-14 | 30.31 | $29.68 | 57100 |
| 2023-08-11 | 30.37 | $29.95 | 60227 |
| 2023-08-10 | 30.42 | $29.24 | 94900 |
| 2023-08-09 | 30.54 | $29.67 | 63900 |
| 2023-08-08 | 30.63 | $30.18 | 76700 |
| 2023-08-07 | 30.68 | $29.25 | 134500 |
| 2023-08-04 | 30.83 | $30.47 | 69231 |
| 2023-08-03 | 30.87 | $30.49 | 38200 |
| 2023-08-02 | 30.91 | $29.99 | 57917 |
| 2023-08-01 | 31.00 | $30.19 | 48204 |
| 2023-07-31 | 31.09 | $30.67 | 99800 |
| 2023-07-28 | 31.13 | $30.80 | 84928 |
| 2023-07-27 | 31.17 | $31.17 | 87547 |
| 2023-07-26 | 31.17 | $31.52 | 84805 |
| 2023-07-25 | 31.13 | $31.75 | 82725 |
| 2023-07-24 | 31.06 | $30.92 | 167809 |
| 2023-07-21 | 31.08 | $29.90 | 292340 |
| 2023-07-20 | 31.20 | $32.61 | 73800 |
| 2023-07-19 | 31.05 | $32.53 | 61800 |
| 2023-07-18 | 30.90 | $32.42 | 52138 |
| 2023-07-17 | 30.74 | $32.38 | 35604 |
| 2023-07-14 | 30.56 | $32.10 | 65705 |
| 2023-07-13 | 30.40 | $32.35 | 83017 |
| 2023-07-12 | 30.20 | $32.02 | 96300 |
| 2023-07-11 | 30.01 | $31.14 | 74300 |
| 2023-07-10 | 29.89 | $30.83 | 45112 |
| 2023-07-07 | 29.79 | $30.52 | 64924 |
| 2023-07-06 | 29.71 | $30.41 | 55500 |
| 2023-07-05 | 29.64 | $30.78 | 54700 |
| 2023-07-03 | 29.52 | $30.37 | 37600 |
| 2023-06-30 | 29.43 | $29.96 | 72700 |
| 2023-06-29 | 29.37 | $29.80 | 39926 |
| 2023-06-28 | 29.33 | $29.64 | 46727 |
| 2023-06-27 | 29.29 | $29.58 | 49939 |
| 2023-06-26 | 29.26 | $29.54 | 85724 |
| 2023-06-23 | 29.23 | $29.01 | 40900 |
| 2023-06-22 | 29.26 | $29.15 | 30160 |
| 2023-06-21 | 29.27 | $29.51 | 47033 |
| 2023-06-20 | 29.24 | $28.98 | 116400 |
| 2023-06-16 | 29.27 | $29.10 | 287013 |
| 2023-06-15 | 29.29 | $29.25 | 71472 |
| 2023-06-14 | 29.29 | $29.40 | 93024 |
| 2023-06-13 | 29.28 | $28.90 | 83671 |
| 2023-06-12 | 29.32 | $29.42 | 41755 |
| 2023-06-09 | 29.31 | $29.96 | 40938 |
| 2023-06-08 | 29.24 | $29.70 | 47711 |
| 2023-06-07 | 29.19 | $29.79 | 83622 |
| 2023-06-06 | 29.13 | $29.73 | 77240 |
| 2023-06-05 | 29.07 | $29.31 | 62825 |
| 2023-06-02 | 29.04 | $29.69 | 45445 |
| 2023-06-01 | 28.98 | $29.19 | 36857 |
| 2023-05-31 | 28.95 | $28.87 | 33840 |
| 2023-05-30 | 28.96 | $28.42 | 59114 |
| 2023-05-26 | 29.02 | $28.63 | 37100 |
| 2023-05-25 | 29.06 | $28.37 | 37800 |
| 2023-05-24 | 29.13 | $28.65 | 77500 |
| 2023-05-23 | 29.18 | $29.57 | 64700 |
| 2023-05-22 | 29.14 | $29.87 | 156900 |
| 2023-05-19 | 29.07 | $29.20 | 50900 |
| 2023-05-18 | 29.05 | $29.29 | 44620 |
| 2023-05-17 | 29.03 | $28.92 | 60900 |
| 2023-05-16 | 29.04 | $28.72 | 58800 |
| 2023-05-15 | 29.07 | $29.56 | 71333 |
| 2023-05-12 | 29.02 | $29.22 | 122700 |
| 2023-05-11 | 29.00 | $28.60 | 98612 |
| 2023-05-10 | 29.04 | $28.38 | 62700 |
| 2023-05-09 | 29.11 | $27.99 | 64023 |
| 2023-05-08 | 29.23 | $28.40 | 90000 |
| 2023-05-05 | 29.32 | $28.98 | 69524 |
| 2023-05-04 | 29.35 | $27.82 | 99116 |
| 2023-05-03 | 29.51 | $27.97 | 81400 |
| 2023-05-02 | 29.68 | $28.44 | 102083 |
| 2023-05-01 | 29.81 | $29.27 | 96700 |
| 2023-04-28 | 29.86 | $29.93 | 115518 |
| 2023-04-27 | 29.85 | $30.75 | 137400 |
| 2023-04-26 | 29.76 | $30.43 | 118000 |
| 2023-04-25 | 29.69 | $31.01 | 47906 |
| 2023-04-24 | 29.55 | $31.17 | 160438 |
| 2023-04-21 | 29.38 | $30.49 | 116424 |
| 2023-04-20 | 29.26 | $29.40 | 72421 |
| 2023-04-19 | 29.25 | $28.95 | 65600 |
| 2023-04-18 | 29.28 | $29.34 | 39128 |
| 2023-04-17 | 29.27 | $29.35 | 70500 |
| 2023-04-14 | 29.27 | $29.44 | 32100 |
| 2023-04-13 | 29.25 | $28.91 | 109000 |
| 2023-04-12 | 29.28 | $29.17 | 128300 |
| 2023-04-11 | 29.29 | $29.34 | 96100 |
| 2023-04-10 | 29.29 | $29.86 | 164414 |
| 2023-04-06 | 29.23 | $30.04 | 25400 |
| 2023-04-05 | 29.14 | $29.68 | 66700 |
| 2023-04-04 | 29.09 | $30.18 | 51937 |
| 2023-04-03 | 28.97 | $30.64 | 130862 |
| 2023-03-31 | 28.80 | $30.29 | 71215 |
| 2023-03-30 | 28.64 | $29.25 | 58500 |
| 2023-03-29 | 28.58 | $28.82 | 61052 |
| 2023-03-28 | 28.55 | $28.75 | 79000 |
| 2023-03-27 | 28.53 | $27.86 | 66221 |
| 2023-03-24 | 28.60 | $27.50 | 34500 |
| 2023-03-23 | 28.72 | $27.61 | 48838 |
| 2023-03-22 | 28.83 | $28.08 | 39400 |
| 2023-03-21 | 28.91 | $27.70 | 61100 |
| 2023-03-20 | 29.04 | $27.22 | 112529 |
| 2023-03-17 | 29.23 | $27.21 | 93100 |
| 2023-03-16 | 29.44 | $27.68 | 102100 |
| 2023-03-15 | 29.63 | $27.52 | 275200 |
| 2023-03-14 | 29.85 | $28.21 | 97100 |
| 2023-03-13 | 30.02 | $28.81 | 82600 |
| 2023-03-10 | 30.15 | $28.92 | 98202 |
| 2023-03-09 | 30.28 | $29.31 | 100800 |
| 2023-03-08 | 30.38 | $29.89 | 80000 |
| 2023-03-07 | 30.43 | $29.63 | 115555 |
| 2023-03-06 | 30.52 | $30.58 | 81007 |
| 2023-03-03 | 30.51 | $31.30 | 66030 |
| 2023-03-02 | 30.43 | $31.31 | 106100 |
| 2023-03-01 | 30.33 | $30.94 | 56824 |
| 2023-02-28 | 30.27 | $30.81 | 383800 |
| 2023-02-27 | 30.21 | $31.75 | 414010 |
| 2023-02-24 | 30.05 | $31.45 | 388300 |
| 2023-02-23 | 29.90 | $30.50 | 190732 |
| 2023-02-22 | 29.84 | $29.65 | 80700 |
| 2023-02-21 | 29.86 | $29.60 | 64400 |
| 2023-02-17 | 29.89 | $29.62 | 64500 |
| 2023-02-16 | 29.92 | $30.30 | 54800 |
| 2023-02-15 | 29.88 | $30.55 | 48230 |
| 2023-02-14 | 29.81 | $30.67 | 54200 |
| 2023-02-13 | 29.72 | $30.39 | 41500 |
| 2023-02-10 | 29.64 | $30.56 | 102332 |
| 2023-02-09 | 29.55 | $29.52 | 78534 |
| 2023-02-08 | 29.55 | $29.35 | 203000 |
| 2023-02-07 | 29.57 | $29.25 | 103015 |
| 2023-02-06 | 29.61 | $28.21 | 80900 |
| 2023-02-03 | 29.75 | $28.41 | 112155 |
| 2023-02-02 | 29.89 | $29.03 | 131038 |
| 2023-02-01 | 29.99 | $28.74 | 98899 |
| 2023-01-31 | 30.12 | $29.19 | 124791 |
| 2023-01-30 | 30.21 | $28.90 | 153815 |
| 2023-01-27 | 30.35 | $29.99 | 175990 |
| 2023-01-26 | 30.39 | $31.68 | 224099 |
| 2023-01-25 | 30.25 | $31.92 | 162705 |
| 2023-01-24 | 30.08 | $31.30 | 116900 |
| 2023-01-23 | 29.95 | $31.35 | 166152 |
| 2023-01-20 | 29.80 | $31.37 | 131200 |
| 2023-01-19 | 29.64 | $30.55 | 98100 |
| 2023-01-18 | 29.54 | $30.38 | 75200 |
| 2023-01-17 | 29.45 | $30.42 | 76700 |
| 2023-01-13 | 29.35 | $30.34 | 62000 |
| 2023-01-12 | 29.25 | $30.00 | 89100 |
| 2023-01-11 | 29.17 | $30.25 | 81300 |
| 2023-01-10 | 29.06 | $29.89 | 71500 |
| 2023-01-09 | 28.97 | $29.47 | 114200 |
| 2023-01-06 | 28.91 | $29.58 | 108149 |
| 2023-01-05 | 28.84 | $28.92 | 86500 |
| 2023-01-04 | 28.84 | $28.13 | 92400 |
| 2023-01-03 | 28.91 | $28.76 | 102100 |
| 2022-12-30 | 28.93 | $29.93 | 85300 |
| 2022-12-29 | 28.82 | $29.37 | 51700 |
| 2022-12-28 | 28.76 | $28.58 | 101733 |
| 2022-12-27 | 28.78 | $30.17 | 92610 |
| 2022-12-23 | 28.64 | $29.97 | 52908 |
| 2022-12-22 | 28.50 | $28.70 | 40401 |
| 2022-12-21 | 28.48 | $29.27 | 92300 |
| 2022-12-20 | 28.39 | $28.70 | 69900 |
| 2022-12-19 | 28.36 | $27.73 | 62800 |
| 2022-12-16 | 28.43 | $27.60 | 130320 |
| 2022-12-15 | 28.51 | $28.14 | 56500 |
| 2022-12-14 | 28.55 | $27.73 | 64300 |
| 2022-12-13 | 28.64 | $28.11 | 66402 |
| 2022-12-12 | 28.69 | $28.06 | 81738 |
| 2022-12-09 | 28.76 | $27.49 | 65815 |
| 2022-12-08 | 28.89 | $28.11 | 41634 |
| 2022-12-07 | 28.98 | $28.75 | 31900 |
| 2022-12-06 | 29.00 | $28.36 | 88700 |
| 2022-12-05 | 29.07 | $28.44 | 110400 |
| 2022-12-02 | 29.13 | $29.85 | 48013 |
| 2022-12-01 | 29.06 | $29.50 | 80700 |
| 2022-11-30 | 29.01 | $30.25 | 127200 |
| 2022-11-29 | 28.88 | $29.31 | 55400 |
| 2022-11-28 | 28.84 | $28.83 | 89408 |
| 2022-11-25 | 28.84 | $29.37 | 20800 |
| 2022-11-23 | 28.78 | $29.19 | 38090 |
| 2022-11-22 | 28.74 | $29.19 | 68300 |
| 2022-11-21 | 28.69 | $28.81 | 130100 |
| 2022-11-18 | 28.68 | $28.05 | 73127 |
| 2022-11-17 | 28.75 | $28.44 | 80739 |
| 2022-11-16 | 28.78 | $28.63 | 70900 |
| 2022-11-15 | 28.79 | $29.02 | 67122 |
| 2022-11-14 | 28.77 | $29.11 | 134000 |
| 2022-11-11 | 28.73 | $29.49 | 147714 |
| 2022-11-10 | 28.66 | $28.85 | 143900 |
| 2022-11-09 | 28.63 | $28.35 | 127100 |
| 2022-11-08 | 28.66 | $28.96 | 145728 |
| 2022-11-07 | 28.63 | $28.61 | 100800 |
| 2022-11-04 | 28.64 | $28.39 | 115800 |
| 2022-11-03 | 28.66 | $27.96 | 92800 |
| 2022-11-02 | 28.74 | $27.63 | 77700 |
| 2022-11-01 | 28.85 | $28.90 | 134300 |
| 2022-10-31 | 28.85 | $28.50 | 126900 |
| 2022-10-28 | 28.88 | $27.67 | 244300 |
| 2022-10-27 | 29.01 | $29.80 | 190000 |
| 2022-10-26 | 28.93 | $30.59 | 169000 |
| 2022-10-25 | 28.75 | $30.72 | 97300 |
| 2022-10-24 | 28.55 | $30.31 | 95348 |
| 2022-10-21 | 28.36 | $29.75 | 219859 |
| 2022-10-20 | 28.21 | $30.30 | 80006 |
| 2022-10-19 | 27.99 | $30.06 | 108700 |
| 2022-10-18 | 27.78 | $29.36 | 88004 |
| 2022-10-17 | 27.61 | $28.58 | 53814 |
| 2022-10-14 | 27.51 | $27.93 | 46800 |
| 2022-10-13 | 27.46 | $28.42 | 140035 |
| 2022-10-12 | 27.36 | $28.43 | 57716 |
| 2022-10-11 | 27.25 | $28.02 | 62800 |
| 2022-10-10 | 27.17 | $28.30 | 95230 |
| 2022-10-07 | 27.05 | $28.37 | 166300 |
| 2022-10-06 | 26.91 | $27.85 | 70000 |
| 2022-10-05 | 26.81 | $27.34 | 47415 |
| 2022-10-04 | 26.76 | $27.42 | 68600 |
| 2022-10-03 | 26.69 | $26.69 | 41742 |
| 2022-09-30 | 26.69 | $24.98 | 88700 |
| 2022-09-29 | 26.87 | $26.11 | 50917 |
| 2022-09-28 | 26.95 | $26.42 | 55507 |
| 2022-09-27 | 27.00 | $24.72 | 68209 |
| 2022-09-26 | 27.25 | $24.50 | 120712 |
| 2022-09-23 | 27.53 | $23.50 | 415100 |
| 2022-09-22 | 27.96 | $26.17 | 80435 |
| 2022-09-21 | 28.15 | $27.30 | 42034 |
| 2022-09-20 | 28.24 | $27.42 | 28500 |
| 2022-09-19 | 28.32 | $27.83 | 56237 |
| 2022-09-16 | 28.37 | $27.95 | 161400 |
| 2022-09-15 | 28.42 | $28.67 | 79800 |
| 2022-09-14 | 28.39 | $29.37 | 74709 |
| 2022-09-13 | 28.29 | $28.46 | 64542 |
| 2022-09-12 | 28.27 | $29.15 | 82208 |
| 2022-09-09 | 28.18 | $28.10 | 70214 |
| 2022-09-08 | 28.19 | $27.49 | 55100 |
| 2022-09-07 | 28.26 | $27.65 | 87800 |
| 2022-09-06 | 28.32 | $27.82 | 80302 |
| 2022-09-02 | 28.38 | $28.17 | 50800 |
| 2022-09-01 | 28.40 | $27.15 | 87000 |
| 2022-08-31 | 28.53 | $28.67 | 48837 |
| 2022-08-30 | 28.52 | $28.79 | 58300 |
| 2022-08-29 | 28.49 | $29.32 | 57001 |
| 2022-08-26 | 28.40 | $29.05 | 63917 |
| 2022-08-25 | 28.33 | $29.35 | 50300 |
| 2022-08-24 | 28.22 | $30.07 | 96245 |
| 2022-08-23 | 28.03 | $29.32 | 149428 |
| 2022-08-22 | 27.89 | $28.12 | 52200 |
| 2022-08-19 | 27.87 | $28.25 | 120400 |
| 2022-08-18 | 27.83 | $28.78 | 77022 |
| 2022-08-17 | 27.73 | $28.00 | 113300 |
| 2022-08-16 | 27.70 | $28.15 | 76527 |
| 2022-08-15 | 27.65 | $28.38 | 82200 |
| 2022-08-12 | 27.58 | $28.87 | 174328 |
| 2022-08-11 | 27.44 | $28.72 | 126680 |
| 2022-08-10 | 27.30 | $27.54 | 68823 |
| 2022-08-09 | 27.28 | $27.42 | 80900 |
| 2022-08-08 | 27.26 | $26.43 | 91544 |
| 2022-08-05 | 27.35 | $26.58 | 54500 |
| 2022-08-04 | 27.43 | $26.16 | 174700 |
| 2022-08-03 | 27.57 | $26.83 | 137701 |
| 2022-08-02 | 27.65 | $27.74 | 97924 |
| 2022-08-01 | 27.64 | $28.49 | 94200 |
| 2022-07-29 | 27.55 | $28.80 | 262699 |
| 2022-07-28 | 27.41 | $30.41 | 202827 |
| 2022-07-27 | 27.10 | $30.38 | 125726 |
| 2022-07-26 | 26.75 | $29.84 | 132531 |
| 2022-07-25 | 26.43 | $28.88 | 155201 |
| 2022-07-22 | 26.17 | $27.30 | 93900 |
| 2022-07-21 | 26.05 | $27.86 | 174116 |
| 2022-07-20 | 25.86 | $27.12 | 49700 |
| 2022-07-19 | 25.73 | $26.92 | 74172 |
| 2022-07-18 | 25.60 | $25.83 | 180400 |
| 2022-07-15 | 25.58 | $25.07 | 81500 |
| 2022-07-14 | 25.63 | $24.36 | 95510 |
| 2022-07-13 | 25.77 | $25.00 | 70834 |
| 2022-07-12 | 25.85 | $24.69 | 54200 |
| 2022-07-11 | 25.97 | $25.40 | 87240 |
| 2022-07-08 | 26.03 | $25.25 | 84605 |
| 2022-07-07 | 26.11 | $24.90 | 63400 |
| 2022-07-06 | 26.24 | $23.48 | 105600 |
| 2022-07-05 | 26.53 | $24.32 | 110700 |
| 2022-07-01 | 26.76 | $24.43 | 149835 |
| 2022-06-30 | 27.00 | $23.85 | 180214 |
| 2022-06-29 | 27.34 | $25.01 | 120425 |
| 2022-06-28 | 27.58 | $26.85 | 117422 |
| 2022-06-27 | 27.66 | $26.18 | 91514 |
| 2022-06-24 | 27.81 | $24.78 | 171100 |
| 2022-06-23 | 28.13 | $23.51 | 225411 |
| 2022-06-22 | 28.62 | $24.67 | 252000 |
| 2022-06-21 | 29.04 | $26.84 | 263520 |
| 2022-06-17 | 29.27 | $24.90 | 424442 |
| 2022-06-16 | 29.73 | $26.42 | 272400 |
| 2022-06-15 | 30.08 | $28.69 | 130400 |
| 2022-06-14 | 30.22 | $29.43 | 225747 |
| 2022-06-13 | 30.31 | $30.77 | 232638 |
| 2022-06-10 | 30.26 | $31.72 | 112867 |
| 2022-06-09 | 30.10 | $30.99 | 127704 |
| 2022-06-08 | 30.01 | $32.14 | 173629 |
| 2022-06-07 | 29.78 | $31.90 | 228700 |
| 2022-06-06 | 29.56 | $31.63 | 200200 |
| 2022-06-03 | 29.34 | $31.50 | 156848 |
| 2022-06-02 | 29.12 | $32.25 | 105733 |
| 2022-06-01 | 28.79 | $31.37 | 179035 |
| 2022-05-31 | 28.52 | $30.89 | 159603 |
| 2022-05-27 | 28.27 | $30.88 | 111346 |
| 2022-05-26 | 27.99 | $30.64 | 92511 |
| 2022-05-25 | 27.71 | $30.15 | 225126 |
| 2022-05-24 | 27.45 | $29.96 | 226754 |
| 2022-05-23 | 27.19 | $29.33 | 234947 |
| 2022-05-20 | 26.97 | $28.40 | 52259 |
| 2022-05-19 | 26.81 | $28.19 | 54700 |
| 2022-05-18 | 26.67 | $27.81 | 90168 |
| 2022-05-17 | 26.55 | $28.92 | 128108 |
| 2022-05-16 | 26.30 | $29.11 | 230740 |
| 2022-05-13 | 26.00 | $28.11 | 277300 |
| 2022-05-12 | 25.78 | $26.39 | 350032 |
| 2022-05-11 | 25.72 | $24.73 | 53334 |
| 2022-05-10 | 25.82 | $24.50 | 119511 |
| 2022-05-09 | 25.96 | $25.26 | 134835 |
| 2022-05-06 | 26.04 | $26.85 | 68109 |
| 2022-05-05 | 25.95 | $26.37 | 85215 |
| 2022-05-04 | 25.91 | $26.19 | 50353 |
| 2022-05-03 | 25.88 | $26.07 | 73500 |
| 2022-05-02 | 25.85 | $24.93 | 134248 |
| 2022-04-29 | 25.95 | $26.11 | 87029 |
| 2022-04-28 | 25.94 | $27.43 | 136522 |
| 2022-04-27 | 25.78 | $26.80 | 94500 |
| 2022-04-26 | 25.67 | $25.81 | 67400 |
| 2022-04-25 | 25.66 | $25.60 | 162411 |
| 2022-04-22 | 25.66 | $26.00 | 71509 |
| 2022-04-21 | 25.63 | $25.97 | 106622 |
| 2022-04-20 | 25.59 | $25.96 | 79426 |
| 2022-04-19 | 25.55 | $25.75 | 51528 |
| 2022-04-18 | 25.53 | $26.00 | 77800 |
| 2022-04-14 | 25.48 | $25.96 | 60124 |
| 2022-04-13 | 25.43 | $26.17 | 148305 |
| 2022-04-12 | 25.35 | $25.79 | 55746 |
| 2022-04-11 | 25.31 | $25.46 | 77644 |
| 2022-04-08 | 25.29 | $26.02 | 83400 |
| 2022-04-07 | 25.21 | $26.14 | 78816 |
| 2022-04-06 | 25.11 | $26.35 | 49100 |
| 2022-04-05 | 24.98 | $26.16 | 56505 |
| 2022-04-04 | 24.86 | $26.68 | 221611 |
| 2022-04-01 | 24.67 | $26.60 | 104436 |
| 2022-03-31 | 24.47 | $25.95 | 49931 |
| 2022-03-30 | 24.31 | $25.63 | 78700 |
| 2022-03-29 | 24.17 | $25.23 | 102072 |
| 2022-03-28 | 24.06 | $25.35 | 119100 |
| 2022-03-25 | 23.92 | $25.89 | 174712 |
| 2022-03-24 | 23.72 | $25.51 | 215922 |
| 2022-03-23 | 23.53 | $24.20 | 53414 |
| 2022-03-22 | 23.46 | $24.00 | 66546 |
| 2022-03-21 | 23.40 | $24.28 | 66244 |
| 2022-03-18 | 23.31 | $23.83 | 306800 |
| 2022-03-17 | 23.25 | $23.89 | 107437 |
| 2022-03-16 | 23.19 | $22.77 | 79500 |
| 2022-03-15 | 23.23 | $23.00 | 123500 |
| 2022-03-14 | 23.25 | $23.25 | 89900 |
| 2022-03-11 | 23.25 | $23.84 | 94221 |
| 2022-03-10 | 23.19 | $23.55 | 62200 |
| 2022-03-09 | 23.16 | $23.02 | 200100 |
| 2022-03-08 | 23.17 | $24.61 | 203300 |
| 2022-03-07 | 23.02 | $23.95 | 109021 |
| 2022-03-04 | 22.92 | $23.50 | 144300 |
| 2022-03-03 | 22.86 | $23.76 | 85021 |
| 2022-03-02 | 22.76 | $23.85 | 99036 |
| 2022-03-01 | 22.65 | $23.71 | 115500 |
| 2022-02-28 | 22.54 | $23.54 | 124900 |
| 2022-02-25 | 22.43 | $22.87 | 66300 |
| 2022-02-24 | 22.39 | $22.30 | 163900 |
| 2022-02-23 | 22.40 | $21.53 | 61329 |
| 2022-02-22 | 22.49 | $21.68 | 99000 |
| 2022-02-18 | 22.57 | $21.96 | 52104 |
| 2022-02-17 | 22.64 | $22.12 | 17637 |
| 2022-02-16 | 22.69 | $22.14 | 55415 |
| 2022-02-15 | 22.75 | $22.38 | 73148 |
| 2022-02-14 | 22.79 | $23.05 | 54721 |
| 2022-02-11 | 22.76 | $22.99 | 151600 |
| 2022-02-10 | 22.73 | $22.83 | 51947 |
| 2022-02-09 | 22.72 | $23.06 | 39200 |
| 2022-02-08 | 22.69 | $22.98 | 76000 |
| 2022-02-07 | 22.66 | $24.11 | 66700 |
| 2022-02-04 | 22.51 | $23.79 | 62011 |
| 2022-02-03 | 22.37 | $23.89 | 74650 |
| 2022-02-02 | 22.21 | $23.60 | 100100 |
| 2022-02-01 | 22.06 | $23.00 | 69200 |
| 2022-01-31 | 21.97 | $22.40 | 37548 |
| 2022-01-28 | 21.92 | $22.81 | 120100 |
| 2022-01-27 | 21.83 | $23.39 | 127800 |
| 2022-01-26 | 21.66 | $23.50 | 140700 |
| 2022-01-25 | 21.47 | $22.94 | 92643 |
| 2022-01-24 | 21.31 | $22.05 | 104928 |
| 2022-01-21 | 21.24 | $22.14 | 68208 |
| 2022-01-20 | 21.14 | $22.35 | 78600 |
| 2022-01-19 | 21.01 | $22.00 | 75721 |
| 2022-01-18 | 20.91 | $22.63 | 56900 |
| 2022-01-14 | 20.73 | $22.28 | 30671 |
| 2022-01-13 | 20.56 | $22.28 | 47016 |
| 2022-01-12 | 20.38 | $22.37 | 44521 |
| 2022-01-11 | 20.17 | $22.20 | 61100 |
| 2022-01-10 | 19.96 | $21.28 | 41600 |
| 2022-01-07 | 19.82 | $21.25 | 51000 |
| 2022-01-06 | 19.67 | $20.86 | 28200 |
| 2022-01-05 | 19.55 | $20.74 | 55583 |
| 2022-01-04 | 19.42 | $21.06 | 91580 |
| 2022-01-03 | 19.25 | $20.58 | 90705 |
| 2021-12-31 | 19.11 | $19.79 | 36703 |
| 2021-12-30 | 19.04 | $19.62 | 35233 |
| 2021-12-29 | 18.98 | $19.66 | 32568 |
| 2021-12-28 | 18.90 | $19.65 | 51600 |
| 2021-12-27 | 18.83 | $19.43 | 37206 |
| 2021-12-23 | 18.76 | $18.73 | 37341 |
| 2021-12-22 | 18.77 | $18.72 | 35800 |
| 2021-12-21 | 18.77 | $18.95 | 39239 |
| 2021-12-20 | 18.75 | $18.92 | 43500 |
| 2021-12-17 | 18.73 | $19.39 | 380306 |
| 2021-12-16 | 18.66 | $19.90 | 65900 |
| 2021-12-15 | 18.53 | $19.45 | 103429 |
| 2021-12-14 | 18.44 | $19.01 | 170147 |
| 2021-12-13 | 18.38 | $19.20 | 164400 |
| 2021-12-10 | 18.29 | $18.06 | 36230 |
| 2021-12-09 | 18.32 | $18.14 | 30900 |
| 2021-12-08 | 18.33 | $18.44 | 56500 |
| 2021-12-07 | 18.32 | $18.58 | 20828 |
| 2021-12-06 | 18.30 | $17.95 | 129406 |
| 2021-12-03 | 18.33 | $17.69 | 41347 |
| 2021-12-02 | 18.40 | $17.58 | 46000 |
| 2021-12-01 | 18.49 | $17.37 | 74841 |
| 2021-11-30 | 18.60 | $17.79 | 88700 |
| 2021-11-29 | 18.69 | $18.10 | 70679 |
| 2021-11-26 | 18.75 | $18.33 | 58108 |
| 2021-11-24 | 18.79 | $18.77 | 51700 |
| 2021-11-23 | 18.80 | $18.36 | 43615 |
| 2021-11-22 | 18.84 | $18.06 | 36700 |
| 2021-11-19 | 18.93 | $17.82 | 90400 |
| 2021-11-18 | 19.04 | $18.08 | 92238 |
| 2021-11-17 | 19.14 | $17.96 | 65935 |
| 2021-11-16 | 19.27 | $18.67 | 44900 |
| 2021-11-15 | 19.33 | $18.84 | 80400 |
| 2021-11-12 | 19.38 | $18.83 | 27100 |
| 2021-11-11 | 19.44 | $19.10 | 60100 |
| 2021-11-10 | 19.48 | $18.95 | 128800 |
| 2021-11-09 | 19.53 | $19.52 | 55943 |
| 2021-11-08 | 19.53 | $19.19 | 41800 |
| 2021-11-05 | 19.57 | $19.21 | 50557 |
| 2021-11-04 | 19.61 | $19.24 | 50423 |
| 2021-11-03 | 19.65 | $19.10 | 63874 |
| 2021-11-02 | 19.70 | $19.25 | 40419 |
| 2021-11-01 | 19.75 | $19.25 | 57212 |
| 2021-10-29 | 19.80 | $19.15 | 103900 |
| 2021-10-28 | 19.87 | $20.37 | 106246 |
| 2021-10-27 | 19.82 | $20.33 | 59441 |
| 2021-10-26 | 19.77 | $20.29 | 119700 |
| 2021-10-25 | 19.71 | $20.30 | 90601 |
| 2021-10-22 | 19.65 | $20.15 | 115000 |
| 2021-10-21 | 19.59 | $20.33 | 106800 |
| 2021-10-20 | 19.52 | $20.40 | 64414 |
| 2021-10-19 | 19.42 | $19.96 | 93010 |
| 2021-10-18 | 19.37 | $19.75 | 43939 |
| 2021-10-15 | 19.33 | $19.67 | 70118 |
| 2021-10-14 | 19.29 | $20.07 | 71235 |
| 2021-10-13 | 19.21 | $20.06 | 82733 |
| 2021-10-12 | 19.12 | $20.17 | 49545 |
| 2021-10-11 | 19.01 | $20.50 | 71941 |
| 2021-10-08 | 18.85 | $20.62 | 67900 |
| 2021-10-07 | 18.67 | $20.22 | 65000 |
| 2021-10-06 | 18.50 | $20.32 | 73600 |
| 2021-10-05 | 18.31 | $20.62 | 98700 |
| 2021-10-04 | 18.07 | $20.09 | 89731 |
| 2021-10-01 | 17.86 | $19.41 | 92646 |
| 2021-09-30 | 17.69 | $19.17 | 47000 |
| 2021-09-29 | 17.54 | $18.99 | 48500 |
| 2021-09-28 | 17.39 | $18.82 | 106200 |
| 2021-09-27 | 17.23 | $18.56 | 120032 |
| 2021-09-24 | 17.10 | $18.00 | 197820 |
| 2021-09-23 | 17.00 | $17.80 | 178900 |
| 2021-09-22 | 16.92 | $17.26 | 59935 |
| 2021-09-21 | 16.88 | $17.02 | 33211 |
| 2021-09-20 | 16.86 | $17.20 | 66434 |
| 2021-09-17 | 16.83 | $17.22 | 179109 |
| 2021-09-16 | 16.79 | $17.45 | 48600 |
| 2021-09-15 | 16.72 | $17.19 | 78600 |
| 2021-09-14 | 16.67 | $16.91 | 71900 |
| 2021-09-13 | 16.64 | $16.98 | 66400 |
| 2021-09-10 | 16.61 | $17.11 | 139606 |
| 2021-09-09 | 16.55 | $17.07 | 36500 |
| 2021-09-08 | 16.50 | $16.99 | 53125 |
| 2021-09-07 | 16.45 | $17.27 | 123300 |
| 2021-09-03 | 16.36 | $16.65 | 148000 |
| 2021-09-02 | 16.33 | $16.56 | 50000 |
| 2021-09-01 | 16.31 | $16.71 | 30200 |
| 2021-08-31 | 16.27 | $16.60 | 34001 |
| 2021-08-30 | 16.23 | $16.55 | 105400 |
| 2021-08-27 | 16.20 | $16.25 | 19232 |
| 2021-08-26 | 16.19 | $15.81 | 29800 |
| 2021-08-25 | 16.23 | $16.12 | 36943 |
| 2021-08-24 | 16.24 | $16.16 | 34904 |
| 2021-08-23 | 16.25 | $16.08 | 37143 |
| 2021-08-20 | 16.27 | $15.98 | 30148 |
| 2021-08-19 | 16.30 | $15.96 | 69925 |
| 2021-08-18 | 16.34 | $15.90 | 45017 |
| 2021-08-17 | 16.38 | $16.13 | 29200 |
| 2021-08-16 | 16.41 | $16.11 | 26217 |
| 2021-08-13 | 16.44 | $16.26 | 69811 |
| 2021-08-12 | 16.46 | $16.48 | 40603 |
| 2021-08-11 | 16.46 | $16.38 | 44700 |
| 2021-08-10 | 16.47 | $16.19 | 45900 |
| 2021-08-09 | 16.50 | $15.87 | 68211 |
| 2021-08-06 | 16.56 | $16.03 | 56747 |
| 2021-08-05 | 16.62 | $16.07 | 28218 |
| 2021-08-04 | 16.68 | $15.91 | 48800 |
| 2021-08-03 | 16.76 | $16.20 | 40226 |
| 2021-08-02 | 16.82 | $16.27 | 33027 |
| 2021-07-30 | 16.87 | $16.57 | 71024 |
| 2021-07-29 | 16.90 | $17.52 | 84710 |
| 2021-07-28 | 16.84 | $17.34 | 58829 |
| 2021-07-27 | 16.79 | $17.25 | 34033 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.95
2026-07-24
Close Price
$27.79
Vol: 524345
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.08
Average
27.55
Maximum
34.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.95 | $27.79 | 524345 |
| 2026-07-23 | 26.81 | $27.44 | 494400 |
| 2026-07-22 | 26.71 | $27.27 | 318447 |
| 2026-07-21 | 26.61 | $27.30 | 287325 |
| 2026-07-20 | 26.50 | $27.29 | 374528 |
| 2026-07-17 | 26.38 | $27.25 | 315906 |
| 2026-07-16 | 26.26 | $27.11 | 287000 |
| 2026-07-15 | 26.15 | $27.22 | 104600 |
| 2026-07-14 | 26.02 | $27.12 | 154500 |
| 2026-07-13 | 25.90 | $26.81 | 129361 |
| 2026-07-10 | 25.81 | $26.52 | 42537 |
| 2026-07-09 | 25.75 | $26.50 | 140213 |
| 2026-07-08 | 25.70 | $26.32 | 83910 |
| 2026-07-07 | 25.67 | $25.83 | 113500 |
| 2026-07-06 | 25.70 | $25.37 | 125940 |
| 2026-07-02 | 25.78 | $25.37 | 121902 |
| 2026-07-01 | 25.87 | $25.38 | 97591 |
| 2026-06-30 | 25.98 | $25.25 | 166400 |
| 2026-06-29 | 26.11 | $25.31 | 81862 |
| 2026-06-26 | 26.25 | $25.63 | 48026 |
| 2026-06-25 | 26.36 | $25.57 | 160570 |
| 2026-06-24 | 26.48 | $25.62 | 104800 |
| 2026-06-23 | 26.61 | $26.21 | 97700 |
| 2026-06-22 | 26.68 | $25.81 | 111051 |
| 2026-06-18 | 26.81 | $25.00 | 1.1M |
| 2026-06-17 | 27.02 | $25.83 | 133101 |
| 2026-06-16 | 27.17 | $25.97 | 128333 |
| 2026-06-15 | 27.31 | $26.00 | 225240 |
| 2026-06-12 | 27.46 | $26.71 | 173900 |
| 2026-06-11 | 27.55 | $26.87 | 188626 |
| 2026-06-10 | 27.62 | $27.41 | 94300 |
| 2026-06-09 | 27.63 | $27.53 | 82600 |
| 2026-06-08 | 27.64 | $27.66 | 42809 |
| 2026-06-05 | 27.62 | $27.48 | 132531 |
| 2026-06-04 | 27.61 | $28.12 | 74700 |
| 2026-06-03 | 27.53 | $28.15 | 108928 |
| 2026-06-02 | 27.44 | $28.06 | 129927 |
| 2026-06-01 | 27.36 | $27.66 | 95600 |
| 2026-05-29 | 27.32 | $27.08 | 113900 |
| 2026-05-28 | 27.33 | $26.87 | 75307 |
| 2026-05-27 | 27.38 | $26.87 | 107131 |
| 2026-05-26 | 27.42 | $27.83 | 116947 |
| 2026-05-22 | 27.38 | $27.47 | 75600 |
| 2026-05-21 | 27.38 | $27.62 | 61711 |
| 2026-05-20 | 27.36 | $27.39 | 217081 |
| 2026-05-19 | 27.38 | $28.80 | 618800 |
| 2026-05-18 | 27.26 | $28.25 | 317028 |
| 2026-05-15 | 27.18 | $27.66 | 105900 |
| 2026-05-14 | 27.17 | $27.23 | 160035 |
| 2026-05-13 | 27.20 | $27.07 | 139807 |
| 2026-05-12 | 27.25 | $27.15 | 164200 |
| 2026-05-11 | 27.29 | $26.50 | 172523 |
| 2026-05-08 | 27.41 | $26.02 | 111207 |
| 2026-05-07 | 27.58 | $26.08 | 134200 |
| 2026-05-06 | 27.75 | $26.10 | 241754 |
| 2026-05-05 | 27.93 | $26.94 | 145200 |
| 2026-05-04 | 28.03 | $27.23 | 157849 |
| 2026-05-01 | 28.11 | $27.97 | 268500 |
| 2026-04-30 | 28.12 | $27.98 | 399804 |
| 2026-04-29 | 28.12 | $28.00 | 105039 |
| 2026-04-28 | 28.12 | $28.23 | 130400 |
| 2026-04-27 | 28.10 | $28.15 | 186236 |
| 2026-04-24 | 28.08 | $28.11 | 284549 |
| 2026-04-23 | 28.07 | $28.70 | 197216 |
| 2026-04-22 | 27.99 | $28.71 | 139700 |
| 2026-04-21 | 27.91 | $28.21 | 99829 |
| 2026-04-20 | 27.88 | $27.93 | 103500 |
| 2026-04-17 | 27.86 | $27.67 | 109303 |
| 2026-04-16 | 27.87 | $28.23 | 144839 |
| 2026-04-15 | 27.83 | $27.70 | 84000 |
| 2026-04-14 | 27.83 | $27.79 | 117400 |
| 2026-04-13 | 27.82 | $28.33 | 214786 |
| 2026-04-10 | 27.75 | $27.84 | 61800 |
| 2026-04-09 | 27.72 | $27.76 | 147420 |
| 2026-04-08 | 27.70 | $28.00 | 125114 |
| 2026-04-07 | 27.64 | $28.08 | 312600 |
| 2026-04-06 | 27.58 | $27.96 | 152926 |
| 2026-04-02 | 27.51 | $27.97 | 238458 |
| 2026-04-01 | 27.45 | $27.41 | 214500 |
| 2026-03-31 | 27.43 | $27.10 | 178243 |
| 2026-03-30 | 27.44 | $27.88 | 347681 |
| 2026-03-27 | 27.37 | $28.05 | 173500 |
| 2026-03-26 | 27.27 | $27.95 | 223416 |
| 2026-03-25 | 27.18 | $27.60 | 67727 |
| 2026-03-24 | 27.10 | $27.70 | 345900 |
| 2026-03-23 | 27.01 | $27.47 | 218189 |
| 2026-03-20 | 26.93 | $27.57 | 227419 |
| 2026-03-19 | 26.82 | $27.25 | 143800 |
| 2026-03-18 | 26.75 | $27.27 | 98537 |
| 2026-03-17 | 26.66 | $27.05 | 132800 |
| 2026-03-16 | 26.58 | $27.24 | 177407 |
| 2026-03-13 | 26.48 | $26.97 | 107100 |
| 2026-03-12 | 26.39 | $27.02 | 167411 |
| 2026-03-11 | 26.30 | $26.95 | 115500 |
| 2026-03-10 | 26.20 | $26.11 | 193597 |
| 2026-03-09 | 26.17 | $26.81 | 228200 |
| 2026-03-06 | 26.07 | $26.88 | 262522 |
| 2026-03-05 | 25.95 | $26.86 | 147000 |
| 2026-03-04 | 25.82 | $26.56 | 78118 |
| 2026-03-03 | 25.71 | $26.77 | 295000 |
| 2026-03-02 | 25.56 | $27.05 | 321945 |
| 2026-02-27 | 25.38 | $25.99 | 167100 |
| 2026-02-26 | 25.30 | $25.50 | 117700 |
| 2026-02-25 | 25.27 | $25.42 | 53226 |
| 2026-02-24 | 25.24 | $25.47 | 184700 |
| 2026-02-23 | 25.20 | $25.44 | 143900 |
| 2026-02-20 | 25.16 | $25.36 | 102400 |
| 2026-02-19 | 25.13 | $25.91 | 219900 |
| 2026-02-18 | 25.02 | $25.48 | 138036 |
| 2026-02-17 | 24.95 | $25.32 | 106100 |
| 2026-02-13 | 24.89 | $25.48 | 192900 |
| 2026-02-12 | 24.80 | $25.22 | 254942 |
| 2026-02-11 | 24.72 | $25.42 | 209572 |
| 2026-02-10 | 24.62 | $25.09 | 93500 |
| 2026-02-09 | 24.54 | $24.92 | 112533 |
| 2026-02-06 | 24.47 | $24.53 | 173200 |
| 2026-02-05 | 24.43 | $24.18 | 206850 |
| 2026-02-04 | 24.41 | $24.59 | 278009 |
| 2026-02-03 | 24.34 | $24.70 | 154749 |
| 2026-02-02 | 24.26 | $24.02 | 198189 |
| 2026-01-30 | 24.23 | $25.41 | 265200 |
| 2026-01-29 | 24.06 | $25.40 | 250300 |
| 2026-01-28 | 23.88 | $25.34 | 161036 |
| 2026-01-27 | 23.68 | $25.23 | 190389 |
| 2026-01-26 | 23.48 | $24.54 | 180305 |
| 2026-01-23 | 23.34 | $24.56 | 256400 |
| 2026-01-22 | 23.18 | $23.67 | 206700 |
| 2026-01-21 | 23.10 | $23.78 | 205923 |
| 2026-01-20 | 23.00 | $23.36 | 176246 |
| 2026-01-16 | 22.93 | $23.20 | 73017 |
| 2026-01-15 | 22.88 | $23.31 | 205435 |
| 2026-01-14 | 22.81 | $23.73 | 137388 |
| 2026-01-13 | 22.69 | $23.35 | 149400 |
| 2026-01-12 | 22.60 | $23.26 | 131423 |
| 2026-01-09 | 22.52 | $23.19 | 137000 |
| 2026-01-08 | 22.44 | $22.90 | 142210 |
| 2026-01-07 | 22.39 | $22.37 | 117510 |
| 2026-01-06 | 22.40 | $22.44 | 132376 |
| 2026-01-05 | 22.39 | $23.04 | 127716 |
| 2026-01-02 | 22.33 | $23.25 | 202500 |
| 2025-12-31 | 22.25 | $22.36 | 206647 |
| 2025-12-30 | 22.24 | $22.07 | 168807 |
| 2025-12-29 | 22.27 | $22.11 | 162404 |
| 2025-12-26 | 22.28 | $22.12 | 109500 |
| 2025-12-24 | 22.29 | $22.20 | 121600 |
| 2025-12-23 | 22.30 | $22.16 | 160514 |
| 2025-12-22 | 22.30 | $22.26 | 186800 |
| 2025-12-19 | 22.30 | $22.19 | 320141 |
| 2025-12-18 | 22.31 | $22.11 | 158100 |
| 2025-12-17 | 22.33 | $22.26 | 137900 |
| 2025-12-16 | 22.34 | $21.65 | 224303 |
| 2025-12-15 | 22.42 | $22.06 | 268847 |
| 2025-12-12 | 22.47 | $22.68 | 150703 |
| 2025-12-11 | 22.46 | $22.63 | 108500 |
| 2025-12-10 | 22.46 | $22.78 | 141436 |
| 2025-12-09 | 22.45 | $23.09 | 177318 |
| 2025-12-08 | 22.41 | $22.65 | 218826 |
| 2025-12-05 | 22.41 | $22.99 | 461746 |
| 2025-12-04 | 22.38 | $22.54 | 265047 |
| 2025-12-03 | 22.40 | $22.18 | 227472 |
| 2025-12-02 | 22.45 | $21.55 | 212700 |
| 2025-12-01 | 22.58 | $21.63 | 336800 |
| 2025-11-28 | 22.72 | $21.95 | 261234 |
| 2025-11-26 | 22.84 | $21.26 | 515500 |
| 2025-11-25 | 23.04 | $21.90 | 473900 |
| 2025-11-24 | 23.20 | $22.38 | 192143 |
| 2025-11-21 | 23.33 | $22.50 | 166503 |
| 2025-11-20 | 23.46 | $22.74 | 149715 |
| 2025-11-19 | 23.58 | $23.03 | 76400 |
| 2025-11-18 | 23.67 | $23.41 | 85936 |
| 2025-11-17 | 23.74 | $23.40 | 135400 |
| 2025-11-14 | 23.81 | $23.61 | 96800 |
| 2025-11-13 | 23.86 | $23.81 | 207004 |
| 2025-11-12 | 23.89 | $23.75 | 249641 |
| 2025-11-11 | 23.93 | $22.91 | 287025 |
| 2025-11-10 | 24.05 | $22.69 | 241171 |
| 2025-11-07 | 24.21 | $23.05 | 227300 |
| 2025-11-06 | 24.33 | $23.47 | 196726 |
| 2025-11-05 | 24.42 | $22.99 | 186435 |
| 2025-11-04 | 24.57 | $23.42 | 185900 |
| 2025-11-03 | 24.68 | $23.69 | 528025 |
| 2025-10-31 | 24.78 | $25.26 | 143000 |
| 2025-10-30 | 24.73 | $25.11 | 104551 |
| 2025-10-29 | 24.70 | $24.98 | 114400 |
| 2025-10-28 | 24.68 | $25.29 | 102022 |
| 2025-10-27 | 24.63 | $25.26 | 86800 |
| 2025-10-24 | 24.59 | $25.31 | 93500 |
| 2025-10-23 | 24.55 | $24.95 | 98900 |
| 2025-10-22 | 24.55 | $24.53 | 83945 |
| 2025-10-21 | 24.59 | $24.35 | 62500 |
| 2025-10-20 | 24.66 | $24.19 | 62300 |
| 2025-10-17 | 24.74 | $23.82 | 117400 |
| 2025-10-16 | 24.87 | $23.91 | 100138 |
| 2025-10-15 | 24.99 | $24.13 | 67400 |
| 2025-10-14 | 25.11 | $24.06 | 116947 |
| 2025-10-13 | 25.23 | $24.38 | 72355 |
| 2025-10-10 | 25.33 | $23.93 | 197633 |
| 2025-10-09 | 25.48 | $24.74 | 112021 |
| 2025-10-08 | 25.56 | $25.28 | 85100 |
| 2025-10-07 | 25.59 | $25.52 | 68411 |
| 2025-10-06 | 25.59 | $25.57 | 101547 |
| 2025-10-03 | 25.58 | $25.36 | 56940 |
| 2025-10-02 | 25.59 | $25.23 | 105026 |
| 2025-10-01 | 25.61 | $25.83 | 70511 |
| 2025-09-30 | 25.57 | $25.89 | 89448 |
| 2025-09-29 | 25.52 | $25.79 | 89800 |
| 2025-09-26 | 25.49 | $26.13 | 92200 |
| 2025-09-25 | 25.41 | $25.78 | 42600 |
| 2025-09-24 | 25.36 | $25.57 | 57124 |
| 2025-09-23 | 25.32 | $25.48 | 57300 |
| 2025-09-22 | 25.29 | $25.14 | 103000 |
| 2025-09-19 | 25.29 | $25.30 | 155600 |
| 2025-09-18 | 25.27 | $25.63 | 39000 |
| 2025-09-17 | 25.22 | $25.75 | 122642 |
| 2025-09-16 | 25.14 | $25.39 | 120700 |
| 2025-09-15 | 25.10 | $25.43 | 152600 |
| 2025-09-12 | 25.04 | $25.34 | 67500 |
| 2025-09-11 | 24.99 | $25.49 | 47411 |
| 2025-09-10 | 24.93 | $25.31 | 82614 |
| 2025-09-09 | 24.88 | $25.04 | 70800 |
| 2025-09-08 | 24.86 | $24.65 | 130100 |
| 2025-09-05 | 24.87 | $24.91 | 228139 |
| 2025-09-04 | 24.88 | $25.42 | 59444 |
| 2025-09-03 | 24.83 | $25.27 | 114817 |
| 2025-09-02 | 24.81 | $25.30 | 107515 |
| 2025-08-29 | 24.79 | $25.17 | 97147 |
| 2025-08-28 | 24.80 | $24.83 | 69100 |
| 2025-08-27 | 24.85 | $24.53 | 94600 |
| 2025-08-26 | 24.94 | $24.72 | 108500 |
| 2025-08-25 | 25.03 | $24.80 | 84646 |
| 2025-08-22 | 25.13 | $24.85 | 75200 |
| 2025-08-21 | 25.23 | $24.20 | 113916 |
| 2025-08-20 | 25.42 | $24.27 | 104149 |
| 2025-08-19 | 25.61 | $24.12 | 100014 |
| 2025-08-18 | 25.83 | $24.34 | 135700 |
| 2025-08-15 | 26.04 | $24.72 | 163500 |
| 2025-08-14 | 26.23 | $25.05 | 194615 |
| 2025-08-13 | 26.40 | $24.74 | 302845 |
| 2025-08-12 | 26.61 | $24.66 | 314214 |
| 2025-08-11 | 26.85 | $25.23 | 168037 |
| 2025-08-08 | 27.04 | $25.89 | 260906 |
| 2025-08-07 | 27.18 | $26.27 | 105938 |
| 2025-08-06 | 27.29 | $26.55 | 76944 |
| 2025-08-05 | 27.37 | $26.61 | 158648 |
| 2025-08-04 | 27.46 | $26.67 | 125799 |
| 2025-08-01 | 27.54 | $27.29 | 118209 |
| 2025-07-31 | 27.57 | $27.40 | 180300 |
| 2025-07-30 | 27.59 | $27.75 | 73039 |
| 2025-07-29 | 27.58 | $27.96 | 88471 |
| 2025-07-28 | 27.55 | $27.91 | 82958 |
| 2025-07-25 | 27.52 | $27.52 | 54200 |
| 2025-07-24 | 27.52 | $27.48 | 69159 |
| 2025-07-23 | 27.53 | $27.42 | 64200 |
| 2025-07-22 | 27.54 | $27.12 | 83400 |
| 2025-07-21 | 27.58 | $27.19 | 71029 |
| 2025-07-18 | 27.61 | $27.50 | 77141 |
| 2025-07-17 | 27.62 | $27.71 | 66526 |
| 2025-07-16 | 27.60 | $27.48 | 65000 |
| 2025-07-15 | 27.61 | $27.63 | 75100 |
| 2025-07-14 | 27.61 | $27.62 | 87200 |
| 2025-07-11 | 27.61 | $27.54 | 85936 |
| 2025-07-10 | 27.63 | $27.62 | 28500 |
| 2025-07-09 | 27.63 | $27.64 | 40687 |
| 2025-07-08 | 27.64 | $27.92 | 47367 |
| 2025-07-07 | 27.62 | $27.46 | 74500 |
| 2025-07-03 | 27.64 | $27.94 | 40000 |
| 2025-07-02 | 27.61 | $27.91 | 74000 |
| 2025-07-01 | 27.58 | $27.93 | 60800 |
| 2025-06-30 | 27.55 | $27.86 | 127003 |
| 2025-06-27 | 27.52 | $27.21 | 29635 |
| 2025-06-26 | 27.55 | $27.26 | 45510 |
| 2025-06-25 | 27.58 | $26.85 | 103497 |
| 2025-06-24 | 27.65 | $27.05 | 156600 |
| 2025-06-23 | 27.70 | $27.09 | 85300 |
| 2025-06-20 | 27.76 | $27.73 | 95700 |
| 2025-06-18 | 27.75 | $27.91 | 47927 |
| 2025-06-17 | 27.73 | $27.89 | 51000 |
| 2025-06-16 | 27.71 | $27.67 | 141245 |
| 2025-06-13 | 27.72 | $28.10 | 260511 |
| 2025-06-12 | 27.69 | $28.31 | 84123 |
| 2025-06-11 | 27.63 | $28.15 | 78000 |
| 2025-06-10 | 27.60 | $27.97 | 70240 |
| 2025-06-09 | 27.58 | $27.65 | 43011 |
| 2025-06-06 | 27.60 | $27.67 | 94900 |
| 2025-06-05 | 27.61 | $27.16 | 56800 |
| 2025-06-04 | 27.67 | $27.34 | 81209 |
| 2025-06-03 | 27.72 | $27.89 | 83600 |
| 2025-06-02 | 27.71 | $27.30 | 101900 |
| 2025-05-30 | 27.78 | $26.77 | 651846 |
| 2025-05-29 | 27.90 | $27.46 | 117500 |
| 2025-05-28 | 27.96 | $27.23 | 149008 |
| 2025-05-27 | 28.06 | $27.25 | 141068 |
| 2025-05-23 | 28.16 | $27.62 | 174400 |
| 2025-05-22 | 28.24 | $28.01 | 45722 |
| 2025-05-21 | 28.28 | $28.18 | 55300 |
| 2025-05-20 | 28.32 | $28.05 | 82200 |
| 2025-05-19 | 28.37 | $28.23 | 86500 |
| 2025-05-16 | 28.40 | $28.31 | 44600 |
| 2025-05-15 | 28.44 | $28.32 | 143200 |
| 2025-05-14 | 28.47 | $28.60 | 76502 |
| 2025-05-13 | 28.48 | $28.70 | 41400 |
| 2025-05-12 | 28.47 | $28.08 | 84100 |
| 2025-05-09 | 28.52 | $27.90 | 55000 |
| 2025-05-08 | 28.59 | $27.75 | 85328 |
| 2025-05-07 | 28.67 | $27.18 | 157300 |
| 2025-05-06 | 28.81 | $27.60 | 114118 |
| 2025-05-05 | 28.90 | $28.39 | 92300 |
| 2025-05-02 | 28.91 | $29.82 | 217800 |
| 2025-05-01 | 28.79 | $28.77 | 131116 |
| 2025-04-30 | 28.78 | $28.66 | 74642 |
| 2025-04-29 | 28.79 | $29.08 | 54813 |
| 2025-04-28 | 28.76 | $29.29 | 81600 |
| 2025-04-25 | 28.71 | $29.36 | 64234 |
| 2025-04-24 | 28.66 | $29.26 | 50131 |
| 2025-04-23 | 28.62 | $29.33 | 81100 |
| 2025-04-22 | 28.58 | $29.20 | 61800 |
| 2025-04-21 | 28.56 | $28.90 | 56920 |
| 2025-04-17 | 28.57 | $29.22 | 43900 |
| 2025-04-16 | 28.56 | $28.67 | 41427 |
| 2025-04-15 | 28.60 | $28.05 | 54100 |
| 2025-04-14 | 28.72 | $27.82 | 85065 |
| 2025-04-11 | 28.86 | $28.15 | 52242 |
| 2025-04-10 | 28.98 | $27.23 | 107300 |
| 2025-04-09 | 29.20 | $28.33 | 259600 |
| 2025-04-08 | 29.32 | $26.79 | 161300 |
| 2025-04-07 | 29.60 | $27.13 | 276000 |
| 2025-04-04 | 29.86 | $28.13 | 299053 |
| 2025-04-03 | 30.04 | $29.65 | 125223 |
| 2025-04-02 | 30.07 | $30.37 | 38700 |
| 2025-04-01 | 30.03 | $30.29 | 34934 |
| 2025-03-31 | 30.00 | $30.08 | 49600 |
| 2025-03-28 | 29.98 | $30.04 | 39700 |
| 2025-03-27 | 29.96 | $30.17 | 40824 |
| 2025-03-26 | 29.94 | $29.89 | 87606 |
| 2025-03-25 | 29.95 | $30.18 | 47400 |
| 2025-03-24 | 29.94 | $30.20 | 81200 |
| 2025-03-21 | 29.92 | $30.12 | 145600 |
| 2025-03-20 | 29.92 | $30.22 | 79326 |
| 2025-03-19 | 29.92 | $29.95 | 71338 |
| 2025-03-18 | 29.96 | $29.87 | 102746 |
| 2025-03-17 | 30.01 | $29.78 | 267305 |
| 2025-03-14 | 30.08 | $29.71 | 132944 |
| 2025-03-13 | 30.17 | $29.64 | 39600 |
| 2025-03-12 | 30.28 | $29.85 | 71825 |
| 2025-03-11 | 30.38 | $29.99 | 56740 |
| 2025-03-10 | 30.47 | $29.58 | 99200 |
| 2025-03-07 | 30.61 | $30.17 | 104700 |
| 2025-03-06 | 30.70 | $29.62 | 77241 |
| 2025-03-05 | 30.85 | $29.89 | 131847 |
| 2025-03-04 | 30.98 | $29.40 | 242000 |
| 2025-03-03 | 31.17 | $29.17 | 399607 |
| 2025-02-28 | 31.39 | $30.41 | 317100 |
| 2025-02-27 | 31.49 | $31.06 | 238000 |
| 2025-02-26 | 31.54 | $31.00 | 303100 |
| 2025-02-25 | 31.60 | $30.63 | 145012 |
| 2025-02-24 | 31.70 | $31.06 | 133815 |
| 2025-02-21 | 31.76 | $31.21 | 174715 |
| 2025-02-20 | 31.81 | $32.09 | 127900 |
| 2025-02-19 | 31.78 | $32.42 | 153659 |
| 2025-02-18 | 31.73 | $31.98 | 130206 |
| 2025-02-14 | 31.72 | $31.94 | 95900 |
| 2025-02-13 | 31.72 | $32.02 | 130460 |
| 2025-02-12 | 31.72 | $31.91 | 110616 |
| 2025-02-11 | 31.74 | $32.03 | 166631 |
| 2025-02-10 | 31.76 | $31.96 | 101254 |
| 2025-02-07 | 31.79 | $31.34 | 97714 |
| 2025-02-06 | 31.89 | $31.39 | 116700 |
| 2025-02-05 | 32.00 | $31.00 | 126100 |
| 2025-02-04 | 32.17 | $31.00 | 126900 |
| 2025-02-03 | 32.34 | $31.14 | 190626 |
| 2025-01-31 | 32.52 | $31.42 | 127200 |
| 2025-01-30 | 32.69 | $31.84 | 76706 |
| 2025-01-29 | 32.82 | $32.02 | 111400 |
| 2025-01-28 | 32.94 | $31.83 | 116034 |
| 2025-01-27 | 33.08 | $31.62 | 105800 |
| 2025-01-24 | 33.24 | $32.31 | 172214 |
| 2025-01-23 | 33.35 | $32.11 | 250263 |
| 2025-01-22 | 33.46 | $32.33 | 245200 |
| 2025-01-21 | 33.56 | $33.11 | 383200 |
| 2025-01-17 | 33.58 | $33.11 | 251500 |
| 2025-01-16 | 33.60 | $33.62 | 196808 |
| 2025-01-15 | 33.56 | $33.64 | 188400 |
| 2025-01-14 | 33.52 | $33.70 | 228720 |
| 2025-01-13 | 33.46 | $33.71 | 318300 |
| 2025-01-10 | 33.41 | $33.78 | 162700 |
| 2025-01-08 | 33.34 | $33.77 | 99949 |
| 2025-01-07 | 33.26 | $33.98 | 189000 |
| 2025-01-06 | 33.17 | $34.20 | 56600 |
| 2025-01-03 | 33.05 | $34.09 | 232707 |
| 2025-01-02 | 32.93 | $34.68 | 290600 |
| 2024-12-31 | 32.76 | $33.33 | 110800 |
| 2024-12-30 | 32.72 | $33.05 | 85600 |
| 2024-12-27 | 32.71 | $33.28 | 119500 |
| 2024-12-26 | 32.69 | $33.07 | 46300 |
| 2024-12-24 | 32.69 | $32.44 | 47710 |
| 2024-12-23 | 32.75 | $32.23 | 137547 |
| 2024-12-20 | 32.84 | $32.02 | 93742 |
| 2024-12-19 | 32.96 | $32.14 | 97370 |
| 2024-12-18 | 33.07 | $32.28 | 65620 |
| 2024-12-17 | 33.18 | $32.55 | 353210 |
| 2024-12-16 | 33.26 | $32.74 | 65619 |
| 2024-12-13 | 33.32 | $32.82 | 179300 |
| 2024-12-12 | 33.38 | $32.82 | 63054 |
| 2024-12-11 | 33.44 | $32.78 | 260850 |
| 2024-12-10 | 33.50 | $32.54 | 287800 |
| 2024-12-09 | 33.59 | $33.45 | 125300 |
| 2024-12-06 | 33.59 | $33.22 | 285506 |
| 2024-12-05 | 33.62 | $33.14 | 69000 |
| 2024-12-04 | 33.65 | $32.98 | 127521 |
| 2024-12-03 | 33.69 | $34.41 | 123721 |
| 2024-12-02 | 33.58 | $34.25 | 91727 |
| 2024-11-29 | 33.48 | $34.31 | 56507 |
| 2024-11-27 | 33.36 | $34.19 | 225945 |
| 2024-11-26 | 33.24 | $33.69 | 143235 |
| 2024-11-25 | 33.15 | $33.60 | 83700 |
| 2024-11-22 | 33.06 | $33.74 | 148214 |
| 2024-11-21 | 32.96 | $33.50 | 89600 |
| 2024-11-20 | 32.87 | $33.40 | 113268 |
| 2024-11-19 | 32.80 | $33.30 | 51964 |
| 2024-11-18 | 32.73 | $33.29 | 47930 |
| 2024-11-15 | 32.66 | $33.09 | 37112 |
| 2024-11-14 | 32.61 | $32.77 | 47437 |
| 2024-11-13 | 32.58 | $32.69 | 45546 |
| 2024-11-12 | 32.56 | $32.96 | 39039 |
| 2024-11-11 | 32.51 | $33.51 | 111850 |
| 2024-11-08 | 32.40 | $33.63 | 82000 |
| 2024-11-07 | 32.27 | $33.73 | 134400 |
| 2024-11-06 | 32.12 | $32.35 | 157724 |
| 2024-11-05 | 32.10 | $31.55 | 58500 |
| 2024-11-04 | 32.16 | $32.04 | 108800 |
| 2024-11-01 | 32.16 | $32.01 | 71400 |
| 2024-10-31 | 32.17 | $31.95 | 42400 |
| 2024-10-30 | 32.18 | $31.25 | 36037 |
| 2024-10-29 | 32.25 | $31.50 | 101600 |
| 2024-10-28 | 32.29 | $31.48 | 118835 |
| 2024-10-25 | 32.33 | $32.59 | 167400 |
| 2024-10-24 | 32.25 | $32.99 | 187900 |
| 2024-10-23 | 32.11 | $33.22 | 57400 |
| 2024-10-22 | 31.94 | $32.93 | 69900 |
| 2024-10-21 | 31.78 | $32.90 | 79074 |
| 2024-10-18 | 31.61 | $32.92 | 87500 |
| 2024-10-17 | 31.43 | $31.85 | 41314 |
| 2024-10-16 | 31.35 | $32.09 | 50700 |
| 2024-10-15 | 31.24 | $32.06 | 70920 |
| 2024-10-14 | 31.12 | $32.20 | 55233 |
| 2024-10-11 | 30.99 | $31.97 | 22307 |
| 2024-10-10 | 30.86 | $31.78 | 26500 |
| 2024-10-09 | 30.74 | $31.30 | 28300 |
| 2024-10-08 | 30.66 | $31.45 | 34309 |
| 2024-10-07 | 30.54 | $31.66 | 38900 |
| 2024-10-04 | 30.40 | $31.26 | 20228 |
| 2024-10-03 | 30.29 | $31.06 | 23100 |
| 2024-10-02 | 30.18 | $30.69 | 66900 |
| 2024-10-01 | 30.11 | $30.74 | 41800 |
| 2024-09-30 | 30.03 | $30.15 | 24113 |
| 2024-09-27 | 30.01 | $29.87 | 37100 |
| 2024-09-26 | 30.02 | $29.28 | 80108 |
| 2024-09-25 | 30.09 | $29.76 | 45800 |
| 2024-09-24 | 30.12 | $30.33 | 32348 |
| 2024-09-23 | 30.10 | $30.12 | 113730 |
| 2024-09-20 | 30.10 | $30.87 | 163712 |
| 2024-09-19 | 30.03 | $31.13 | 54000 |
| 2024-09-18 | 29.93 | $30.72 | 63404 |
| 2024-09-17 | 29.87 | $30.78 | 45500 |
| 2024-09-16 | 29.81 | $30.11 | 92300 |
| 2024-09-13 | 29.82 | $29.85 | 43200 |
| 2024-09-12 | 29.86 | $29.41 | 47400 |
| 2024-09-11 | 29.94 | $28.95 | 65000 |
| 2024-09-10 | 30.08 | $28.87 | 72500 |
| 2024-09-09 | 30.24 | $29.02 | 79400 |
| 2024-09-06 | 30.39 | $29.48 | 74032 |
| 2024-09-05 | 30.50 | $29.68 | 25648 |
| 2024-09-04 | 30.59 | $29.92 | 34849 |
| 2024-09-03 | 30.66 | $29.85 | 84309 |
| 2024-08-30 | 30.73 | $30.40 | 34600 |
| 2024-08-29 | 30.75 | $30.62 | 18800 |
| 2024-08-28 | 30.74 | $30.64 | 25800 |
| 2024-08-27 | 30.73 | $30.78 | 46113 |
| 2024-08-26 | 30.70 | $31.03 | 29600 |
| 2024-08-23 | 30.64 | $30.78 | 33026 |
| 2024-08-22 | 30.61 | $30.50 | 31000 |
| 2024-08-21 | 30.61 | $30.56 | 55314 |
| 2024-08-20 | 30.61 | $30.50 | 109701 |
| 2024-08-19 | 30.61 | $31.39 | 52617 |
| 2024-08-16 | 30.53 | $31.34 | 49427 |
| 2024-08-15 | 30.46 | $31.35 | 58300 |
| 2024-08-14 | 30.39 | $30.93 | 35400 |
| 2024-08-13 | 30.37 | $30.68 | 44900 |
| 2024-08-12 | 30.38 | $31.02 | 92400 |
| 2024-08-09 | 30.36 | $30.33 | 36300 |
| 2024-08-08 | 30.42 | $30.52 | 87407 |
| 2024-08-07 | 30.47 | $30.03 | 87400 |
| 2024-08-06 | 30.58 | $29.55 | 116609 |
| 2024-08-05 | 30.74 | $29.12 | 104500 |
| 2024-08-02 | 30.95 | $29.46 | 137416 |
| 2024-08-01 | 31.14 | $29.97 | 94424 |
| 2024-07-31 | 31.29 | $30.40 | 62300 |
| 2024-07-30 | 31.40 | $30.13 | 63020 |
| 2024-07-29 | 31.54 | $30.13 | 71900 |
| 2024-07-26 | 31.69 | $30.91 | 131426 |
| 2024-07-25 | 31.76 | $31.67 | 100600 |
| 2024-07-24 | 31.75 | $30.88 | 59300 |
| 2024-07-23 | 31.82 | $30.77 | 90743 |
| 2024-07-22 | 31.91 | $31.78 | 60332 |
| 2024-07-19 | 31.89 | $31.94 | 53400 |
| 2024-07-18 | 31.85 | $32.32 | 30500 |
| 2024-07-17 | 31.77 | $32.34 | 54205 |
| 2024-07-16 | 31.68 | $32.64 | 34115 |
| 2024-07-15 | 31.54 | $32.55 | 33907 |
| 2024-07-12 | 31.40 | $32.14 | 32200 |
| 2024-07-11 | 31.30 | $32.06 | 49520 |
| 2024-07-10 | 31.20 | $31.83 | 40700 |
| 2024-07-09 | 31.12 | $31.68 | 31600 |
| 2024-07-08 | 31.07 | $31.62 | 49129 |
| 2024-07-05 | 31.02 | $31.06 | 48600 |
| 2024-07-03 | 31.03 | $31.42 | 47500 |
| 2024-07-02 | 31.01 | $31.58 | 58500 |
| 2024-07-01 | 30.98 | $31.24 | 42600 |
| 2024-06-28 | 30.99 | $30.85 | 22043 |
| 2024-06-27 | 31.04 | $30.89 | 38514 |
| 2024-06-26 | 31.10 | $30.64 | 21431 |
| 2024-06-25 | 31.19 | $31.02 | 36264 |
| 2024-06-24 | 31.24 | $31.40 | 48963 |
| 2024-06-21 | 31.27 | $30.90 | 90912 |
| 2024-06-20 | 31.34 | $30.65 | 42300 |
| 2024-06-18 | 31.44 | $30.63 | 44606 |
| 2024-06-17 | 31.55 | $30.09 | 79240 |
| 2024-06-14 | 31.71 | $29.88 | 128901 |
| 2024-06-13 | 31.91 | $30.48 | 57700 |
| 2024-06-12 | 32.06 | $31.02 | 132000 |
| 2024-06-11 | 32.16 | $31.79 | 30310 |
| 2024-06-10 | 32.20 | $32.10 | 62300 |
| 2024-06-07 | 32.20 | $32.34 | 18642 |
| 2024-06-06 | 32.18 | $32.54 | 30800 |
| 2024-06-05 | 32.14 | $32.28 | 16220 |
| 2024-06-04 | 32.13 | $32.05 | 35100 |
| 2024-06-03 | 32.13 | $32.21 | 27600 |
| 2024-05-31 | 32.11 | $32.99 | 23900 |
| 2024-05-30 | 32.01 | $32.24 | 13404 |
| 2024-05-29 | 31.99 | $32.25 | 25733 |
| 2024-05-28 | 31.97 | $32.49 | 179459 |
| 2024-05-24 | 31.92 | $31.80 | 14100 |
| 2024-05-23 | 31.95 | $31.66 | 25100 |
| 2024-05-22 | 32.01 | $31.51 | 48900 |
| 2024-05-21 | 32.10 | $31.72 | 78200 |
| 2024-05-20 | 32.18 | $32.12 | 43728 |
| 2024-05-17 | 32.23 | $31.76 | 27700 |
| 2024-05-16 | 32.33 | $31.72 | 31700 |
| 2024-05-15 | 32.44 | $32.19 | 65000 |
| 2024-05-14 | 32.52 | $32.13 | 54033 |
| 2024-05-13 | 32.61 | $32.42 | 31100 |
| 2024-05-10 | 32.67 | $32.42 | 54300 |
| 2024-05-09 | 32.74 | $32.55 | 72107 |
| 2024-05-08 | 32.81 | $32.30 | 48100 |
| 2024-05-07 | 32.91 | $31.94 | 97400 |
| 2024-05-06 | 33.06 | $30.65 | 268914 |
| 2024-05-03 | 33.35 | $30.88 | 212382 |
| 2024-05-02 | 33.64 | $33.18 | 64179 |
| 2024-05-01 | 33.71 | $32.35 | 43900 |
| 2024-04-30 | 33.88 | $32.27 | 56820 |
| 2024-04-29 | 34.08 | $33.24 | 45326 |
| 2024-04-26 | 34.18 | $33.05 | 157203 |
| 2024-04-25 | 34.31 | $34.62 | 89553 |
| 2024-04-24 | 34.28 | $35.01 | 82500 |
| 2024-04-23 | 34.21 | $34.82 | 60800 |
| 2024-04-22 | 34.15 | $34.47 | 77100 |
| 2024-04-19 | 34.12 | $33.83 | 34720 |
| 2024-04-18 | 34.14 | $33.57 | 40034 |
| 2024-04-17 | 34.19 | $33.65 | 52353 |
| 2024-04-16 | 34.24 | $33.66 | 48128 |
| 2024-04-15 | 34.27 | $33.52 | 78118 |
| 2024-04-12 | 34.32 | $34.19 | 53599 |
| 2024-04-11 | 34.29 | $34.16 | 62995 |
| 2024-04-10 | 34.26 | $34.33 | 63713 |
| 2024-04-09 | 34.20 | $34.43 | 50020 |
| 2024-04-08 | 34.11 | $34.40 | 73023 |
| 2024-04-05 | 34.01 | $34.93 | 77353 |
| 2024-04-04 | 33.85 | $35.24 | 101169 |
| 2024-04-03 | 33.64 | $35.44 | 78687 |
| 2024-04-02 | 33.38 | $35.13 | 57597 |
| 2024-04-01 | 33.14 | $34.40 | 76949 |
| 2024-03-28 | 32.95 | $33.72 | 78900 |
| 2024-03-27 | 32.81 | $33.98 | 38700 |
| 2024-03-26 | 32.63 | $33.33 | 42551 |
| 2024-03-25 | 32.49 | $33.47 | 76272 |
| 2024-03-22 | 32.33 | $33.53 | 19708 |
| 2024-03-21 | 32.14 | $32.95 | 74500 |
| 2024-03-20 | 32.00 | $33.55 | 68400 |
| 2024-03-19 | 31.79 | $33.50 | 101600 |
| 2024-03-18 | 31.57 | $32.85 | 97732 |
| 2024-03-15 | 31.39 | $32.49 | 57535 |
| 2024-03-14 | 31.25 | $32.33 | 39365 |
| 2024-03-13 | 31.12 | $31.89 | 48476 |
| 2024-03-12 | 31.01 | $31.89 | 43555 |
| 2024-03-11 | 30.90 | $31.61 | 58400 |
| 2024-03-08 | 30.81 | $31.56 | 59651 |
| 2024-03-07 | 30.72 | $31.38 | 56137 |
| 2024-03-06 | 30.64 | $31.14 | 73200 |
| 2024-03-05 | 30.57 | $30.90 | 26400 |
| 2024-03-04 | 30.51 | $30.85 | 75100 |
| 2024-03-01 | 30.47 | $30.88 | 45710 |
| 2024-02-29 | 30.42 | $30.91 | 63074 |
| 2024-02-28 | 30.37 | $30.54 | 40000 |
| 2024-02-27 | 30.36 | $30.15 | 49400 |
| 2024-02-26 | 30.40 | $29.90 | 59362 |
| 2024-02-23 | 30.47 | $30.18 | 39823 |
| 2024-02-22 | 30.53 | $30.67 | 64401 |
| 2024-02-21 | 30.56 | $30.91 | 35500 |
| 2024-02-20 | 30.57 | $30.20 | 83300 |
| 2024-02-16 | 30.66 | $30.78 | 53300 |
| 2024-02-15 | 30.71 | $31.14 | 77728 |
| 2024-02-14 | 30.73 | $30.50 | 51104 |
| 2024-02-13 | 30.82 | $30.24 | 43412 |
| 2024-02-12 | 30.93 | $30.37 | 91062 |
| 2024-02-09 | 31.05 | $29.99 | 120602 |
| 2024-02-08 | 31.20 | $29.94 | 139900 |
| 2024-02-07 | 31.37 | $29.57 | 110900 |
| 2024-02-06 | 31.57 | $29.77 | 140600 |
| 2024-02-05 | 31.76 | $29.47 | 525511 |
| 2024-02-02 | 31.99 | $31.00 | 37641 |
| 2024-02-01 | 32.07 | $31.09 | 112700 |
| 2024-01-31 | 32.15 | $31.42 | 61300 |
| 2024-01-30 | 32.19 | $31.79 | 71004 |
| 2024-01-29 | 32.21 | $31.70 | 101519 |
| 2024-01-26 | 32.23 | $32.30 | 147200 |
| 2024-01-25 | 32.20 | $33.47 | 188834 |
| 2024-01-24 | 32.04 | $33.26 | 136700 |
| 2024-01-23 | 31.90 | $33.05 | 113300 |
| 2024-01-22 | 31.76 | $32.96 | 109108 |
| 2024-01-19 | 31.63 | $32.50 | 92059 |
| 2024-01-18 | 31.54 | $32.58 | 72600 |
| 2024-01-17 | 31.43 | $31.68 | 39300 |
| 2024-01-16 | 31.41 | $31.71 | 46900 |
| 2024-01-12 | 31.37 | $31.81 | 41800 |
| 2024-01-11 | 31.33 | $31.38 | 38583 |
| 2024-01-10 | 31.31 | $30.68 | 57425 |
| 2024-01-09 | 31.36 | $30.49 | 73755 |
| 2024-01-08 | 31.43 | $30.80 | 142159 |
| 2024-01-05 | 31.46 | $31.20 | 85400 |
| 2024-01-04 | 31.45 | $31.37 | 86828 |
| 2024-01-03 | 31.41 | $31.95 | 83047 |
| 2024-01-02 | 31.31 | $32.17 | 80141 |
| 2023-12-29 | 31.16 | $31.83 | 59945 |
| 2023-12-28 | 31.04 | $31.80 | 95200 |
| 2023-12-27 | 30.91 | $31.63 | 38711 |
| 2023-12-26 | 30.78 | $31.71 | 42700 |
| 2023-12-22 | 30.62 | $31.45 | 65141 |
| 2023-12-21 | 30.48 | $31.71 | 51622 |
| 2023-12-20 | 30.30 | $31.46 | 70607 |
| 2023-12-19 | 30.13 | $31.11 | 50508 |
| 2023-12-18 | 29.98 | $30.88 | 57014 |
| 2023-12-15 | 29.84 | $31.03 | 254092 |
| 2023-12-14 | 29.67 | $30.96 | 127208 |
| 2023-12-13 | 29.50 | $30.33 | 70600 |
| 2023-12-12 | 29.38 | $30.13 | 63800 |
| 2023-12-11 | 29.27 | $30.21 | 113500 |
| 2023-12-08 | 29.14 | $30.00 | 140000 |
| 2023-12-07 | 29.02 | $29.84 | 84929 |
| 2023-12-06 | 28.91 | $29.72 | 125726 |
| 2023-12-05 | 28.80 | $29.85 | 265733 |
| 2023-12-04 | 28.66 | $28.90 | 59400 |
| 2023-12-01 | 28.62 | $28.92 | 55100 |
| 2023-11-30 | 28.57 | $29.13 | 29600 |
| 2023-11-29 | 28.49 | $28.93 | 27843 |
| 2023-11-28 | 28.43 | $28.97 | 32000 |
| 2023-11-27 | 28.36 | $28.54 | 43900 |
| 2023-11-24 | 28.33 | $28.92 | 19500 |
| 2023-11-22 | 28.27 | $28.65 | 38900 |
| 2023-11-21 | 28.23 | $28.22 | 32538 |
| 2023-11-20 | 28.24 | $28.53 | 59400 |
| 2023-11-17 | 28.22 | $28.36 | 82000 |
| 2023-11-16 | 28.22 | $28.29 | 58700 |
| 2023-11-15 | 28.23 | $28.65 | 71118 |
| 2023-11-14 | 28.20 | $28.55 | 51800 |
| 2023-11-13 | 28.19 | $28.04 | 38148 |
| 2023-11-10 | 28.23 | $28.19 | 119912 |
| 2023-11-09 | 28.25 | $27.97 | 99700 |
| 2023-11-08 | 28.31 | $27.50 | 82500 |
| 2023-11-07 | 28.41 | $27.82 | 86100 |
| 2023-11-06 | 28.49 | $27.85 | 63830 |
| 2023-11-03 | 28.58 | $28.40 | 161603 |
| 2023-11-02 | 28.61 | $28.61 | 83200 |
| 2023-11-01 | 28.63 | $27.56 | 123100 |
| 2023-10-31 | 28.75 | $27.90 | 111591 |
| 2023-10-30 | 28.84 | $28.20 | 121610 |
| 2023-10-27 | 28.91 | $28.46 | 72024 |
| 2023-10-26 | 28.96 | $29.21 | 116810 |
| 2023-10-25 | 28.94 | $29.07 | 63700 |
| 2023-10-24 | 28.93 | $28.91 | 110022 |
| 2023-10-23 | 28.94 | $29.09 | 98000 |
| 2023-10-20 | 28.93 | $28.87 | 108004 |
| 2023-10-19 | 28.94 | $28.70 | 170206 |
| 2023-10-18 | 28.97 | $28.85 | 66128 |
| 2023-10-17 | 28.99 | $28.79 | 69615 |
| 2023-10-16 | 29.01 | $28.85 | 89131 |
| 2023-10-13 | 29.03 | $29.03 | 106000 |
| 2023-10-12 | 29.02 | $28.96 | 56086 |
| 2023-10-11 | 29.03 | $28.80 | 44800 |
| 2023-10-10 | 29.05 | $28.92 | 84026 |
| 2023-10-09 | 29.06 | $29.58 | 46000 |
| 2023-10-06 | 29.00 | $28.81 | 30844 |
| 2023-10-05 | 29.01 | $28.98 | 24527 |
| 2023-10-04 | 29.01 | $28.44 | 40481 |
| 2023-10-03 | 29.06 | $29.14 | 47809 |
| 2023-10-02 | 29.04 | $29.20 | 79710 |
| 2023-09-29 | 29.01 | $29.05 | 31814 |
| 2023-09-28 | 28.99 | $29.41 | 96601 |
| 2023-09-27 | 28.92 | $29.44 | 139513 |
| 2023-09-26 | 28.85 | $28.92 | 87100 |
| 2023-09-25 | 28.83 | $29.50 | 125200 |
| 2023-09-22 | 28.74 | $28.86 | 67200 |
| 2023-09-21 | 28.72 | $28.84 | 47424 |
| 2023-09-20 | 28.69 | $28.75 | 59236 |
| 2023-09-19 | 28.68 | $28.73 | 103400 |
| 2023-09-18 | 28.67 | $29.13 | 39176 |
| 2023-09-15 | 28.63 | $28.73 | 168958 |
| 2023-09-14 | 28.63 | $29.15 | 52350 |
| 2023-09-13 | 28.59 | $28.73 | 61314 |
| 2023-09-12 | 28.59 | $29.01 | 66025 |
| 2023-09-11 | 28.56 | $28.36 | 199928 |
| 2023-09-08 | 28.61 | $28.96 | 69600 |
| 2023-09-07 | 28.60 | $28.64 | 55400 |
| 2023-09-06 | 28.63 | $28.33 | 50717 |
| 2023-09-05 | 28.69 | $28.74 | 65602 |
| 2023-09-01 | 28.72 | $28.33 | 55737 |
| 2023-08-31 | 28.80 | $27.86 | 702800 |
| 2023-08-30 | 28.93 | $27.93 | 181934 |
| 2023-08-29 | 29.07 | $28.15 | 110200 |
| 2023-08-28 | 29.20 | $28.92 | 71100 |
| 2023-08-25 | 29.26 | $28.04 | 137600 |
| 2023-08-24 | 29.42 | $28.31 | 90742 |
| 2023-08-23 | 29.56 | $28.93 | 64200 |
| 2023-08-22 | 29.66 | $29.25 | 32933 |
| 2023-08-21 | 29.75 | $29.60 | 32800 |
| 2023-08-18 | 29.80 | $29.60 | 119600 |
| 2023-08-17 | 29.86 | $29.22 | 25130 |
| 2023-08-16 | 29.96 | $29.18 | 35200 |
| 2023-08-15 | 30.09 | $29.43 | 40300 |
| 2023-08-14 | 30.21 | $29.68 | 57100 |
| 2023-08-11 | 30.32 | $29.95 | 60227 |
| 2023-08-10 | 30.41 | $29.24 | 94900 |
| 2023-08-09 | 30.58 | $29.67 | 63900 |
| 2023-08-08 | 30.73 | $30.18 | 76700 |
| 2023-08-07 | 30.83 | $29.25 | 134500 |
| 2023-08-04 | 31.02 | $30.47 | 69231 |
| 2023-08-03 | 31.10 | $30.49 | 38200 |
| 2023-08-02 | 31.18 | $29.99 | 57917 |
| 2023-08-01 | 31.31 | $30.19 | 48204 |
| 2023-07-31 | 31.42 | $30.67 | 99800 |
| 2023-07-28 | 31.48 | $30.80 | 84928 |
| 2023-07-27 | 31.53 | $31.17 | 87547 |
| 2023-07-26 | 31.53 | $31.52 | 84805 |
| 2023-07-25 | 31.49 | $31.75 | 82725 |
| 2023-07-24 | 31.42 | $30.92 | 167809 |
| 2023-07-21 | 31.42 | $29.90 | 292340 |
| 2023-07-20 | 31.51 | $32.61 | 73800 |
| 2023-07-19 | 31.33 | $32.53 | 61800 |
| 2023-07-18 | 31.14 | $32.42 | 52138 |
| 2023-07-17 | 30.94 | $32.38 | 35604 |
| 2023-07-14 | 30.73 | $32.10 | 65705 |
| 2023-07-13 | 30.54 | $32.35 | 83017 |
| 2023-07-12 | 30.30 | $32.02 | 96300 |
| 2023-07-11 | 30.09 | $31.14 | 74300 |
| 2023-07-10 | 29.95 | $30.83 | 45112 |
| 2023-07-07 | 29.84 | $30.52 | 64924 |
| 2023-07-06 | 29.75 | $30.41 | 55500 |
| 2023-07-05 | 29.68 | $30.78 | 54700 |
| 2023-07-03 | 29.55 | $30.37 | 37600 |
| 2023-06-30 | 29.47 | $29.96 | 72700 |
| 2023-06-29 | 29.42 | $29.80 | 39926 |
| 2023-06-28 | 29.38 | $29.64 | 46727 |
| 2023-06-27 | 29.35 | $29.58 | 49939 |
| 2023-06-26 | 29.32 | $29.54 | 85724 |
| 2023-06-23 | 29.29 | $29.01 | 40900 |
| 2023-06-22 | 29.31 | $29.15 | 30160 |
| 2023-06-21 | 29.31 | $29.51 | 47033 |
| 2023-06-20 | 29.29 | $28.98 | 116400 |
| 2023-06-16 | 29.31 | $29.10 | 287013 |
| 2023-06-15 | 29.33 | $29.25 | 71472 |
| 2023-06-14 | 29.33 | $29.40 | 93024 |
| 2023-06-13 | 29.31 | $28.90 | 83671 |
| 2023-06-12 | 29.34 | $29.42 | 41755 |
| 2023-06-09 | 29.33 | $29.96 | 40938 |
| 2023-06-08 | 29.25 | $29.70 | 47711 |
| 2023-06-07 | 29.19 | $29.79 | 83622 |
| 2023-06-06 | 29.12 | $29.73 | 77240 |
| 2023-06-05 | 29.04 | $29.31 | 62825 |
| 2023-06-02 | 29.01 | $29.69 | 45445 |
| 2023-06-01 | 28.93 | $29.19 | 36857 |
| 2023-05-31 | 28.89 | $28.87 | 33840 |
| 2023-05-30 | 28.87 | $28.42 | 59114 |
| 2023-05-26 | 28.91 | $28.63 | 37100 |
| 2023-05-25 | 28.93 | $28.37 | 37800 |
| 2023-05-24 | 28.99 | $28.65 | 77500 |
| 2023-05-23 | 29.03 | $29.57 | 64700 |
| 2023-05-22 | 28.99 | $29.87 | 156900 |
| 2023-05-19 | 28.92 | $29.20 | 50900 |
| 2023-05-18 | 28.93 | $29.29 | 44620 |
| 2023-05-17 | 28.93 | $28.92 | 60900 |
| 2023-05-16 | 28.96 | $28.72 | 58800 |
| 2023-05-15 | 29.02 | $29.56 | 71333 |
| 2023-05-12 | 28.99 | $29.22 | 122700 |
| 2023-05-11 | 29.00 | $28.60 | 98612 |
| 2023-05-10 | 29.07 | $28.38 | 62700 |
| 2023-05-09 | 29.16 | $27.99 | 64023 |
| 2023-05-08 | 29.30 | $28.40 | 90000 |
| 2023-05-05 | 29.40 | $28.98 | 69524 |
| 2023-05-04 | 29.46 | $27.82 | 99116 |
| 2023-05-03 | 29.63 | $27.97 | 81400 |
| 2023-05-02 | 29.80 | $28.44 | 102083 |
| 2023-05-01 | 29.94 | $29.27 | 96700 |
| 2023-04-28 | 30.00 | $29.93 | 115518 |
| 2023-04-27 | 30.00 | $30.75 | 137400 |
| 2023-04-26 | 29.91 | $30.43 | 118000 |
| 2023-04-25 | 29.84 | $31.01 | 47906 |
| 2023-04-24 | 29.70 | $31.17 | 160438 |
| 2023-04-21 | 29.52 | $30.49 | 116424 |
| 2023-04-20 | 29.40 | $29.40 | 72421 |
| 2023-04-19 | 29.38 | $28.95 | 65600 |
| 2023-04-18 | 29.39 | $29.34 | 39128 |
| 2023-04-17 | 29.36 | $29.35 | 70500 |
| 2023-04-14 | 29.31 | $29.44 | 32100 |
| 2023-04-13 | 29.25 | $28.91 | 109000 |
| 2023-04-12 | 29.23 | $29.17 | 128300 |
| 2023-04-11 | 29.19 | $29.34 | 96100 |
| 2023-04-10 | 29.12 | $29.86 | 164414 |
| 2023-04-06 | 29.00 | $30.04 | 25400 |
| 2023-04-05 | 28.86 | $29.68 | 66700 |
| 2023-04-04 | 28.75 | $30.18 | 51937 |
| 2023-04-03 | 28.60 | $30.64 | 130862 |
| 2023-03-31 | 28.40 | $30.29 | 71215 |
| 2023-03-30 | 28.24 | $29.25 | 58500 |
| 2023-03-29 | 28.18 | $28.82 | 61052 |
| 2023-03-28 | 28.18 | $28.75 | 79000 |
| 2023-03-27 | 28.20 | $27.86 | 66221 |
| 2023-03-24 | 28.32 | $27.50 | 34500 |
| 2023-03-23 | 28.49 | $27.61 | 48838 |
| 2023-03-22 | 28.66 | $28.08 | 39400 |
| 2023-03-21 | 28.80 | $27.70 | 61100 |
| 2023-03-20 | 28.98 | $27.22 | 112529 |
| 2023-03-17 | 29.22 | $27.21 | 93100 |
| 2023-03-16 | 29.48 | $27.68 | 102100 |
| 2023-03-15 | 29.70 | $27.52 | 275200 |
| 2023-03-14 | 29.95 | $28.21 | 97100 |
| 2023-03-13 | 30.15 | $28.81 | 82600 |
| 2023-03-10 | 30.30 | $28.92 | 98202 |
| 2023-03-09 | 30.44 | $29.31 | 100800 |
| 2023-03-08 | 30.55 | $29.89 | 80000 |
| 2023-03-07 | 30.60 | $29.63 | 115555 |
| 2023-03-06 | 30.66 | $30.58 | 81007 |
| 2023-03-03 | 30.63 | $31.30 | 66030 |
| 2023-03-02 | 30.51 | $31.31 | 106100 |
| 2023-03-01 | 30.38 | $30.94 | 56824 |
| 2023-02-28 | 30.28 | $30.81 | 383800 |
| 2023-02-27 | 30.19 | $31.75 | 414010 |
| 2023-02-24 | 29.99 | $31.45 | 388300 |
| 2023-02-23 | 29.82 | $30.50 | 190732 |
| 2023-02-22 | 29.75 | $29.65 | 80700 |
| 2023-02-21 | 29.77 | $29.60 | 64400 |
| 2023-02-17 | 29.81 | $29.62 | 64500 |
| 2023-02-16 | 29.85 | $30.30 | 54800 |
| 2023-02-15 | 29.82 | $30.55 | 48230 |
| 2023-02-14 | 29.77 | $30.67 | 54200 |
| 2023-02-13 | 29.71 | $30.39 | 41500 |
| 2023-02-10 | 29.68 | $30.56 | 102332 |
| 2023-02-09 | 29.62 | $29.52 | 78534 |
| 2023-02-08 | 29.67 | $29.35 | 203000 |
| 2023-02-07 | 29.74 | $29.25 | 103015 |
| 2023-02-06 | 29.82 | $28.21 | 80900 |
| 2023-02-03 | 30.00 | $28.41 | 112155 |
| 2023-02-02 | 30.17 | $29.03 | 131038 |
| 2023-02-01 | 30.27 | $28.74 | 98899 |
| 2023-01-31 | 30.40 | $29.19 | 124791 |
| 2023-01-30 | 30.50 | $28.90 | 153815 |
| 2023-01-27 | 30.62 | $29.99 | 175990 |
| 2023-01-26 | 30.63 | $31.68 | 224099 |
| 2023-01-25 | 30.47 | $31.92 | 162705 |
| 2023-01-24 | 30.28 | $31.30 | 116900 |
| 2023-01-23 | 30.14 | $31.35 | 166152 |
| 2023-01-20 | 29.98 | $31.37 | 131200 |
| 2023-01-19 | 29.81 | $30.55 | 98100 |
| 2023-01-18 | 29.71 | $30.38 | 75200 |
| 2023-01-17 | 29.60 | $30.42 | 76700 |
| 2023-01-13 | 29.48 | $30.34 | 62000 |
| 2023-01-12 | 29.36 | $30.00 | 89100 |
| 2023-01-11 | 29.26 | $30.25 | 81300 |
| 2023-01-10 | 29.13 | $29.89 | 71500 |
| 2023-01-09 | 29.01 | $29.47 | 114200 |
| 2023-01-06 | 28.94 | $29.58 | 108149 |
| 2023-01-05 | 28.84 | $28.92 | 86500 |
| 2023-01-04 | 28.81 | $28.13 | 92400 |
| 2023-01-03 | 28.86 | $28.76 | 102100 |
| 2022-12-30 | 28.85 | $29.93 | 85300 |
| 2022-12-29 | 28.72 | $29.37 | 51700 |
| 2022-12-28 | 28.66 | $28.58 | 101733 |
| 2022-12-27 | 28.67 | $30.17 | 92610 |
| 2022-12-23 | 28.52 | $29.97 | 52908 |
| 2022-12-22 | 28.40 | $28.70 | 40401 |
| 2022-12-21 | 28.39 | $29.27 | 92300 |
| 2022-12-20 | 28.33 | $28.70 | 69900 |
| 2022-12-19 | 28.32 | $27.73 | 62800 |
| 2022-12-16 | 28.41 | $27.60 | 130320 |
| 2022-12-15 | 28.52 | $28.14 | 56500 |
| 2022-12-14 | 28.57 | $27.73 | 64300 |
| 2022-12-13 | 28.67 | $28.11 | 66402 |
| 2022-12-12 | 28.74 | $28.06 | 81738 |
| 2022-12-09 | 28.82 | $27.49 | 65815 |
| 2022-12-08 | 28.96 | $28.11 | 41634 |
| 2022-12-07 | 29.05 | $28.75 | 31900 |
| 2022-12-06 | 29.07 | $28.36 | 88700 |
| 2022-12-05 | 29.13 | $28.44 | 110400 |
| 2022-12-02 | 29.19 | $29.85 | 48013 |
| 2022-12-01 | 29.10 | $29.50 | 80700 |
| 2022-11-30 | 29.03 | $30.25 | 127200 |
| 2022-11-29 | 28.89 | $29.31 | 55400 |
| 2022-11-28 | 28.84 | $28.83 | 89408 |
| 2022-11-25 | 28.82 | $29.37 | 20800 |
| 2022-11-23 | 28.75 | $29.19 | 38090 |
| 2022-11-22 | 28.71 | $29.19 | 68300 |
| 2022-11-21 | 28.68 | $28.81 | 130100 |
| 2022-11-18 | 28.68 | $28.05 | 73127 |
| 2022-11-17 | 28.77 | $28.44 | 80739 |
| 2022-11-16 | 28.83 | $28.63 | 70900 |
| 2022-11-15 | 28.88 | $29.02 | 67122 |
| 2022-11-14 | 28.90 | $29.11 | 134000 |
| 2022-11-11 | 28.90 | $29.49 | 147714 |
| 2022-11-10 | 28.86 | $28.85 | 143900 |
| 2022-11-09 | 28.88 | $28.35 | 127100 |
| 2022-11-08 | 28.94 | $28.96 | 145728 |
| 2022-11-07 | 28.95 | $28.61 | 100800 |
| 2022-11-04 | 28.98 | $28.39 | 115800 |
| 2022-11-03 | 29.04 | $27.96 | 92800 |
| 2022-11-02 | 29.14 | $27.63 | 77700 |
| 2022-11-01 | 29.26 | $28.90 | 134300 |
| 2022-10-31 | 29.26 | $28.50 | 126900 |
| 2022-10-28 | 29.29 | $27.67 | 244300 |
| 2022-10-27 | 29.38 | $29.80 | 190000 |
| 2022-10-26 | 29.26 | $30.59 | 169000 |
| 2022-10-25 | 29.04 | $30.72 | 97300 |
| 2022-10-24 | 28.77 | $30.31 | 95348 |
| 2022-10-21 | 28.52 | $29.75 | 219859 |
| 2022-10-20 | 28.30 | $30.30 | 80006 |
| 2022-10-19 | 28.00 | $30.06 | 108700 |
| 2022-10-18 | 27.71 | $29.36 | 88004 |
| 2022-10-17 | 27.48 | $28.58 | 53814 |
| 2022-10-14 | 27.31 | $27.93 | 46800 |
| 2022-10-13 | 27.21 | $28.42 | 140035 |
| 2022-10-12 | 27.07 | $28.43 | 57716 |
| 2022-10-11 | 26.93 | $28.02 | 62800 |
| 2022-10-10 | 26.83 | $28.30 | 95230 |
| 2022-10-07 | 26.71 | $28.37 | 166300 |
| 2022-10-06 | 26.57 | $27.85 | 70000 |
| 2022-10-05 | 26.49 | $27.34 | 47415 |
| 2022-10-04 | 26.46 | $27.42 | 68600 |
| 2022-10-03 | 26.42 | $26.69 | 41742 |
| 2022-09-30 | 26.46 | $24.98 | 88700 |
| 2022-09-29 | 26.67 | $26.11 | 50917 |
| 2022-09-28 | 26.79 | $26.42 | 55507 |
| 2022-09-27 | 26.88 | $24.72 | 68209 |
| 2022-09-26 | 27.16 | $24.50 | 120712 |
| 2022-09-23 | 27.49 | $23.50 | 415100 |
| 2022-09-22 | 27.94 | $26.17 | 80435 |
| 2022-09-21 | 28.15 | $27.30 | 42034 |
| 2022-09-20 | 28.26 | $27.42 | 28500 |
| 2022-09-19 | 28.37 | $27.83 | 56237 |
| 2022-09-16 | 28.43 | $27.95 | 161400 |
| 2022-09-15 | 28.49 | $28.67 | 79800 |
| 2022-09-14 | 28.48 | $29.37 | 74709 |
| 2022-09-13 | 28.40 | $28.46 | 64542 |
| 2022-09-12 | 28.40 | $29.15 | 82208 |
| 2022-09-09 | 28.34 | $28.10 | 70214 |
| 2022-09-08 | 28.38 | $27.49 | 55100 |
| 2022-09-07 | 28.47 | $27.65 | 87800 |
| 2022-09-06 | 28.55 | $27.82 | 80302 |
| 2022-09-02 | 28.61 | $28.17 | 50800 |
| 2022-09-01 | 28.63 | $27.15 | 87000 |
| 2022-08-31 | 28.74 | $28.67 | 48837 |
| 2022-08-30 | 28.69 | $28.79 | 58300 |
| 2022-08-29 | 28.63 | $29.32 | 57001 |
| 2022-08-26 | 28.52 | $29.05 | 63917 |
| 2022-08-25 | 28.43 | $29.35 | 50300 |
| 2022-08-24 | 28.31 | $30.07 | 96245 |
| 2022-08-23 | 28.13 | $29.32 | 149428 |
| 2022-08-22 | 28.03 | $28.12 | 52200 |
| 2022-08-19 | 28.04 | $28.25 | 120400 |
| 2022-08-18 | 28.03 | $28.78 | 77022 |
| 2022-08-17 | 27.97 | $28.00 | 113300 |
| 2022-08-16 | 27.98 | $28.15 | 76527 |
| 2022-08-15 | 27.97 | $28.38 | 82200 |
| 2022-08-12 | 27.92 | $28.87 | 174328 |
| 2022-08-11 | 27.81 | $28.72 | 126680 |
| 2022-08-10 | 27.70 | $27.54 | 68823 |
| 2022-08-09 | 27.68 | $27.42 | 80900 |
| 2022-08-08 | 27.66 | $26.43 | 91544 |
| 2022-08-05 | 27.73 | $26.58 | 54500 |
| 2022-08-04 | 27.79 | $26.16 | 174700 |
| 2022-08-03 | 27.87 | $26.83 | 137701 |
| 2022-08-02 | 27.88 | $27.74 | 97924 |
| 2022-08-01 | 27.78 | $28.49 | 94200 |
| 2022-07-29 | 27.59 | $28.80 | 262699 |
| 2022-07-28 | 27.35 | $30.41 | 202827 |
| 2022-07-27 | 26.93 | $30.38 | 125726 |
| 2022-07-26 | 26.49 | $29.84 | 132531 |
| 2022-07-25 | 26.09 | $28.88 | 155201 |
| 2022-07-22 | 25.76 | $27.30 | 93900 |
| 2022-07-21 | 25.57 | $27.86 | 174116 |
| 2022-07-20 | 25.30 | $27.12 | 49700 |
| 2022-07-19 | 25.11 | $26.92 | 74172 |
| 2022-07-18 | 24.92 | $25.83 | 180400 |
| 2022-07-15 | 24.84 | $25.07 | 81500 |
| 2022-07-14 | 24.85 | $24.36 | 95510 |
| 2022-07-13 | 24.95 | $25.00 | 70834 |
| 2022-07-12 | 25.02 | $24.69 | 54200 |
| 2022-07-11 | 25.15 | $25.40 | 87240 |
| 2022-07-08 | 25.24 | $25.25 | 84605 |
| 2022-07-07 | 25.38 | $24.90 | 63400 |
| 2022-07-06 | 25.59 | $23.48 | 105600 |
| 2022-07-05 | 25.96 | $24.32 | 110700 |
| 2022-07-01 | 26.30 | $24.43 | 149835 |
| 2022-06-30 | 26.66 | $23.85 | 180214 |
| 2022-06-29 | 27.11 | $25.01 | 120425 |
| 2022-06-28 | 27.47 | $26.85 | 117422 |
| 2022-06-27 | 27.69 | $26.18 | 91514 |
| 2022-06-24 | 27.98 | $24.78 | 171100 |
| 2022-06-23 | 28.44 | $23.51 | 225411 |
| 2022-06-22 | 29.05 | $24.67 | 252000 |
| 2022-06-21 | 29.56 | $26.84 | 263520 |
| 2022-06-17 | 29.88 | $24.90 | 424442 |
| 2022-06-16 | 30.40 | $26.42 | 272400 |
| 2022-06-15 | 30.79 | $28.69 | 130400 |
| 2022-06-14 | 30.95 | $29.43 | 225747 |
| 2022-06-13 | 31.05 | $30.77 | 232638 |
| 2022-06-10 | 31.00 | $31.72 | 112867 |
| 2022-06-09 | 30.84 | $30.99 | 127704 |
| 2022-06-08 | 30.72 | $32.14 | 173629 |
| 2022-06-07 | 30.45 | $31.90 | 228700 |
| 2022-06-06 | 30.18 | $31.63 | 200200 |
| 2022-06-03 | 29.90 | $31.50 | 156848 |
| 2022-06-02 | 29.62 | $32.25 | 105733 |
| 2022-06-01 | 29.23 | $31.37 | 179035 |
| 2022-05-31 | 28.91 | $30.89 | 159603 |
| 2022-05-27 | 28.60 | $30.88 | 111346 |
| 2022-05-26 | 28.27 | $30.64 | 92511 |
| 2022-05-25 | 27.94 | $30.15 | 225126 |
| 2022-05-24 | 27.65 | $29.96 | 226754 |
| 2022-05-23 | 27.35 | $29.33 | 234947 |
| 2022-05-20 | 27.10 | $28.40 | 52259 |
| 2022-05-19 | 26.93 | $28.19 | 54700 |
| 2022-05-18 | 26.76 | $27.81 | 90168 |
| 2022-05-17 | 26.62 | $28.92 | 128108 |
| 2022-05-16 | 26.36 | $29.11 | 230740 |
| 2022-05-13 | 26.07 | $28.11 | 277300 |
| 2022-05-12 | 25.86 | $26.39 | 350032 |
| 2022-05-11 | 25.82 | $24.73 | 53334 |
| 2022-05-10 | 25.94 | $24.50 | 119511 |
| 2022-05-09 | 26.08 | $25.26 | 134835 |
| 2022-05-06 | 26.16 | $26.85 | 68109 |
| 2022-05-05 | 26.08 | $26.37 | 85215 |
| 2022-05-04 | 26.05 | $26.19 | 50353 |
| 2022-05-03 | 26.03 | $26.07 | 73500 |
| 2022-05-02 | 26.03 | $24.93 | 134248 |
| 2022-04-29 | 26.15 | $26.11 | 87029 |
| 2022-04-28 | 26.15 | $27.43 | 136522 |
| 2022-04-27 | 26.01 | $26.80 | 94500 |
| 2022-04-26 | 25.94 | $25.81 | 67400 |
| 2022-04-25 | 25.95 | $25.60 | 162411 |
| 2022-04-22 | 25.98 | $26.00 | 71509 |
| 2022-04-21 | 25.97 | $25.97 | 106622 |
| 2022-04-20 | 25.96 | $25.96 | 79426 |
| 2022-04-19 | 25.94 | $25.75 | 51528 |
| 2022-04-18 | 25.93 | $26.00 | 77800 |
| 2022-04-14 | 25.89 | $25.96 | 60124 |
| 2022-04-13 | 25.84 | $26.17 | 148305 |
| 2022-04-12 | 25.76 | $25.79 | 55746 |
| 2022-04-11 | 25.70 | $25.46 | 77644 |
| 2022-04-08 | 25.66 | $26.02 | 83400 |
| 2022-04-07 | 25.55 | $26.14 | 78816 |
| 2022-04-06 | 25.43 | $26.35 | 49100 |
| 2022-04-05 | 25.26 | $26.16 | 56505 |
| 2022-04-04 | 25.11 | $26.68 | 221611 |
| 2022-04-01 | 24.89 | $26.60 | 104436 |
| 2022-03-31 | 24.67 | $25.95 | 49931 |
| 2022-03-30 | 24.50 | $25.63 | 78700 |
| 2022-03-29 | 24.35 | $25.23 | 102072 |
| 2022-03-28 | 24.23 | $25.35 | 119100 |
| 2022-03-25 | 24.09 | $25.89 | 174712 |
| 2022-03-24 | 23.89 | $25.51 | 215922 |
| 2022-03-23 | 23.71 | $24.20 | 53414 |
| 2022-03-22 | 23.64 | $24.00 | 66546 |
| 2022-03-21 | 23.57 | $24.28 | 66244 |
| 2022-03-18 | 23.47 | $23.83 | 306800 |
| 2022-03-17 | 23.41 | $23.89 | 107437 |
| 2022-03-16 | 23.33 | $22.77 | 79500 |
| 2022-03-15 | 23.35 | $23.00 | 123500 |
| 2022-03-14 | 23.35 | $23.25 | 89900 |
| 2022-03-11 | 23.33 | $23.84 | 94221 |
| 2022-03-10 | 23.25 | $23.55 | 62200 |
| 2022-03-09 | 23.19 | $23.02 | 200100 |
| 2022-03-08 | 23.18 | $24.61 | 203300 |
| 2022-03-07 | 23.02 | $23.95 | 109021 |
| 2022-03-04 | 22.92 | $23.50 | 144300 |
| 2022-03-03 | 22.87 | $23.76 | 85021 |
| 2022-03-02 | 22.79 | $23.85 | 99036 |
| 2022-03-01 | 22.69 | $23.71 | 115500 |
| 2022-02-28 | 22.61 | $23.54 | 124900 |
| 2022-02-25 | 22.54 | $22.87 | 66300 |
| 2022-02-24 | 22.53 | $22.30 | 163900 |
| 2022-02-23 | 22.58 | $21.53 | 61329 |
| 2022-02-22 | 22.72 | $21.68 | 99000 |
| 2022-02-18 | 22.84 | $21.96 | 52104 |
| 2022-02-17 | 22.93 | $22.12 | 17637 |
| 2022-02-16 | 23.01 | $22.14 | 55415 |
| 2022-02-15 | 23.09 | $22.38 | 73148 |
| 2022-02-14 | 23.15 | $23.05 | 54721 |
| 2022-02-11 | 23.14 | $22.99 | 151600 |
| 2022-02-10 | 23.13 | $22.83 | 51947 |
| 2022-02-09 | 23.13 | $23.06 | 39200 |
| 2022-02-08 | 23.11 | $22.98 | 76000 |
| 2022-02-07 | 23.09 | $24.11 | 66700 |
| 2022-02-04 | 22.95 | $23.79 | 62011 |
| 2022-02-03 | 22.82 | $23.89 | 74650 |
| 2022-02-02 | 22.67 | $23.60 | 100100 |
| 2022-02-01 | 22.53 | $23.00 | 69200 |
| 2022-01-31 | 22.44 | $22.40 | 37548 |
| 2022-01-28 | 22.40 | $22.81 | 120100 |
| 2022-01-27 | 22.30 | $23.39 | 127800 |
| 2022-01-26 | 22.13 | $23.50 | 140700 |
| 2022-01-25 | 21.92 | $22.94 | 92643 |
| 2022-01-24 | 21.76 | $22.05 | 104928 |
| 2022-01-21 | 21.66 | $22.14 | 68208 |
| 2022-01-20 | 21.54 | $22.35 | 78600 |
| 2022-01-19 | 21.39 | $22.00 | 75721 |
| 2022-01-18 | 21.25 | $22.63 | 56900 |
| 2022-01-14 | 21.04 | $22.28 | 30671 |
| 2022-01-13 | 20.84 | $22.28 | 47016 |
| 2022-01-12 | 20.64 | $22.37 | 44521 |
| 2022-01-11 | 20.41 | $22.20 | 61100 |
| 2022-01-10 | 20.18 | $21.28 | 41600 |
| 2022-01-07 | 20.03 | $21.25 | 51000 |
| 2022-01-06 | 19.86 | $20.86 | 28200 |
| 2022-01-05 | 19.72 | $20.74 | 55583 |
| 2022-01-04 | 19.58 | $21.06 | 91580 |
| 2022-01-03 | 19.39 | $20.58 | 90705 |
| 2021-12-31 | 19.24 | $19.79 | 36703 |
| 2021-12-30 | 19.15 | $19.62 | 35233 |
| 2021-12-29 | 19.06 | $19.66 | 32568 |
| 2021-12-28 | 18.97 | $19.65 | 51600 |
| 2021-12-27 | 18.86 | $19.43 | 37206 |
| 2021-12-23 | 18.78 | $18.73 | 37341 |
| 2021-12-22 | 18.76 | $18.72 | 35800 |
| 2021-12-21 | 18.74 | $18.95 | 39239 |
| 2021-12-20 | 18.69 | $18.92 | 43500 |
| 2021-12-17 | 18.64 | $19.39 | 380306 |
| 2021-12-16 | 18.54 | $19.90 | 65900 |
| 2021-12-15 | 18.38 | $19.45 | 103429 |
| 2021-12-14 | 18.26 | $19.01 | 170147 |
| 2021-12-13 | 18.18 | $19.20 | 164400 |
| 2021-12-10 | 18.09 | $18.06 | 36230 |
| 2021-12-09 | 18.10 | $18.14 | 30900 |
| 2021-12-08 | 18.11 | $18.44 | 56500 |
| 2021-12-07 | 18.10 | $18.58 | 20828 |
| 2021-12-06 | 18.08 | $17.95 | 129406 |
| 2021-12-03 | 18.12 | $17.69 | 41347 |
| 2021-12-02 | 18.20 | $17.58 | 46000 |
| 2021-12-01 | 18.29 | $17.37 | 74841 |
| 2021-11-30 | 18.42 | $17.79 | 88700 |
| 2021-11-29 | 18.50 | $18.10 | 70679 |
| 2021-11-26 | 18.57 | $18.33 | 58108 |
| 2021-11-24 | 18.62 | $18.77 | 51700 |
| 2021-11-23 | 18.64 | $18.36 | 43615 |
| 2021-11-22 | 18.71 | $18.06 | 36700 |
| 2021-11-19 | 18.81 | $17.82 | 90400 |
| 2021-11-18 | 18.95 | $18.08 | 92238 |
| 2021-11-17 | 19.08 | $17.96 | 65935 |
| 2021-11-16 | 19.23 | $18.67 | 44900 |
| 2021-11-15 | 19.32 | $18.84 | 80400 |
| 2021-11-12 | 19.39 | $18.83 | 27100 |
| 2021-11-11 | 19.47 | $19.10 | 60100 |
| 2021-11-10 | 19.53 | $18.95 | 128800 |
| 2021-11-09 | 19.61 | $19.52 | 55943 |
| 2021-11-08 | 19.64 | $19.19 | 41800 |
| 2021-11-05 | 19.70 | $19.21 | 50557 |
| 2021-11-04 | 19.77 | $19.24 | 50423 |
| 2021-11-03 | 19.85 | $19.10 | 63874 |
| 2021-11-02 | 19.94 | $19.25 | 40419 |
| 2021-11-01 | 20.02 | $19.25 | 57212 |
| 2021-10-29 | 20.11 | $19.15 | 103900 |
| 2021-10-28 | 20.21 | $20.37 | 106246 |
| 2021-10-27 | 20.18 | $20.33 | 59441 |
| 2021-10-26 | 20.16 | $20.29 | 119700 |
| 2021-10-25 | 20.13 | $20.30 | 90601 |
| 2021-10-22 | 20.09 | $20.15 | 115000 |
| 2021-10-21 | 20.05 | $20.33 | 106800 |
| 2021-10-20 | 19.99 | $20.40 | 64414 |
| 2021-10-19 | 19.91 | $19.96 | 93010 |
| 2021-10-18 | 19.85 | $19.75 | 43939 |
| 2021-10-15 | 19.80 | $19.67 | 70118 |
| 2021-10-14 | 19.74 | $20.07 | 71235 |
| 2021-10-13 | 19.64 | $20.06 | 82733 |
| 2021-10-12 | 19.52 | $20.17 | 49545 |
| 2021-10-11 | 19.38 | $20.50 | 71941 |
| 2021-10-08 | 19.19 | $20.62 | 67900 |
| 2021-10-07 | 18.97 | $20.22 | 65000 |
| 2021-10-06 | 18.77 | $20.32 | 73600 |
| 2021-10-05 | 18.55 | $20.62 | 98700 |
| 2021-10-04 | 18.29 | $20.09 | 89731 |
| 2021-10-01 | 18.05 | $19.41 | 92646 |
| 2021-09-30 | 17.87 | $19.17 | 47000 |
| 2021-09-29 | 17.70 | $18.99 | 48500 |
| 2021-09-28 | 17.54 | $18.82 | 106200 |
| 2021-09-27 | 17.38 | $18.56 | 120032 |
| 2021-09-24 | 17.24 | $18.00 | 197820 |
| 2021-09-23 | 17.13 | $17.80 | 178900 |
| 2021-09-22 | 17.04 | $17.26 | 59935 |
| 2021-09-21 | 17.00 | $17.02 | 33211 |
| 2021-09-20 | 16.97 | $17.20 | 66434 |
| 2021-09-17 | 16.92 | $17.22 | 179109 |
| 2021-09-16 | 16.87 | $17.45 | 48600 |
| 2021-09-15 | 16.78 | $17.19 | 78600 |
| 2021-09-14 | 16.71 | $16.91 | 71900 |
| 2021-09-13 | 16.67 | $16.98 | 66400 |
| 2021-09-10 | 16.61 | $17.11 | 139606 |
| 2021-09-09 | 16.55 | $17.07 | 36500 |
| 2021-09-08 | 16.48 | $16.99 | 53125 |
| 2021-09-07 | 16.41 | $17.27 | 123300 |
| 2021-09-03 | 16.31 | $16.65 | 148000 |
| 2021-09-02 | 16.27 | $16.56 | 50000 |
| 2021-09-01 | 16.23 | $16.71 | 30200 |
| 2021-08-31 | 16.18 | $16.60 | 34001 |
| 2021-08-30 | 16.14 | $16.55 | 105400 |
| 2021-08-27 | 16.09 | $16.25 | 19232 |
| 2021-08-26 | 16.08 | $15.81 | 29800 |
| 2021-08-25 | 16.12 | $16.12 | 36943 |
| 2021-08-24 | 16.13 | $16.16 | 34904 |
| 2021-08-23 | 16.15 | $16.08 | 37143 |
| 2021-08-20 | 16.18 | $15.98 | 30148 |
| 2021-08-19 | 16.22 | $15.96 | 69925 |
| 2021-08-18 | 16.27 | $15.90 | 45017 |
| 2021-08-17 | 16.32 | $16.13 | 29200 |
| 2021-08-16 | 16.36 | $16.11 | 26217 |
| 2021-08-13 | 16.39 | $16.26 | 69811 |
| 2021-08-12 | 16.42 | $16.48 | 40603 |
| 2021-08-11 | 16.42 | $16.38 | 44700 |
| 2021-08-10 | 16.43 | $16.19 | 45900 |
| 2021-08-09 | 16.47 | $15.87 | 68211 |
| 2021-08-06 | 16.54 | $16.03 | 56747 |
| 2021-08-05 | 16.60 | $16.07 | 28218 |
| 2021-08-04 | 16.65 | $15.91 | 48800 |
| 2021-08-03 | 16.73 | $16.20 | 40226 |
| 2021-08-02 | 16.78 | $16.27 | 33027 |
| 2021-07-30 | 16.83 | $16.57 | 71024 |
| 2021-07-29 | 16.85 | $17.52 | 84710 |
| 2021-07-28 | 16.78 | $17.34 | 58829 |
| 2021-07-27 | 16.72 | $17.25 | 34033 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.20
2026-07-24
Close Price
$27.79
Vol: 524345
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.95
Average
27.60
Maximum
34.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.20 | $27.79 | 524345 |
| 2026-07-23 | 27.04 | $27.44 | 494400 |
| 2026-07-22 | 26.93 | $27.27 | 318447 |
| 2026-07-21 | 26.83 | $27.30 | 287325 |
| 2026-07-20 | 26.71 | $27.29 | 374528 |
| 2026-07-17 | 26.57 | $27.25 | 315906 |
| 2026-07-16 | 26.42 | $27.11 | 287000 |
| 2026-07-15 | 26.28 | $27.22 | 104600 |
| 2026-07-14 | 26.09 | $27.12 | 154500 |
| 2026-07-13 | 25.89 | $26.81 | 129361 |
| 2026-07-10 | 25.73 | $26.52 | 42537 |
| 2026-07-09 | 25.60 | $26.50 | 140213 |
| 2026-07-08 | 25.46 | $26.32 | 83910 |
| 2026-07-07 | 25.33 | $25.83 | 113500 |
| 2026-07-06 | 25.30 | $25.37 | 125940 |
| 2026-07-02 | 25.35 | $25.37 | 121902 |
| 2026-07-01 | 25.42 | $25.38 | 97591 |
| 2026-06-30 | 25.51 | $25.25 | 166400 |
| 2026-06-29 | 25.63 | $25.31 | 81862 |
| 2026-06-26 | 25.77 | $25.63 | 48026 |
| 2026-06-25 | 25.87 | $25.57 | 160570 |
| 2026-06-24 | 26.00 | $25.62 | 104800 |
| 2026-06-23 | 26.14 | $26.21 | 97700 |
| 2026-06-22 | 26.19 | $25.81 | 111051 |
| 2026-06-18 | 26.32 | $25.00 | 1.1M |
| 2026-06-17 | 26.66 | $25.83 | 133101 |
| 2026-06-16 | 26.87 | $25.97 | 128333 |
| 2026-06-15 | 27.09 | $26.00 | 225240 |
| 2026-06-12 | 27.34 | $26.71 | 173900 |
| 2026-06-11 | 27.48 | $26.87 | 188626 |
| 2026-06-10 | 27.62 | $27.41 | 94300 |
| 2026-06-09 | 27.65 | $27.53 | 82600 |
| 2026-06-08 | 27.67 | $27.66 | 42809 |
| 2026-06-05 | 27.67 | $27.48 | 132531 |
| 2026-06-04 | 27.70 | $28.12 | 74700 |
| 2026-06-03 | 27.60 | $28.15 | 108928 |
| 2026-06-02 | 27.48 | $28.06 | 129927 |
| 2026-06-01 | 27.35 | $27.66 | 95600 |
| 2026-05-29 | 27.29 | $27.08 | 113900 |
| 2026-05-28 | 27.35 | $26.87 | 75307 |
| 2026-05-27 | 27.46 | $26.87 | 107131 |
| 2026-05-26 | 27.58 | $27.83 | 116947 |
| 2026-05-22 | 27.53 | $27.47 | 75600 |
| 2026-05-21 | 27.54 | $27.62 | 61711 |
| 2026-05-20 | 27.52 | $27.39 | 217081 |
| 2026-05-19 | 27.54 | $28.80 | 618800 |
| 2026-05-18 | 27.27 | $28.25 | 317028 |
| 2026-05-15 | 27.08 | $27.66 | 105900 |
| 2026-05-14 | 26.98 | $27.23 | 160035 |
| 2026-05-13 | 26.95 | $27.07 | 139807 |
| 2026-05-12 | 26.96 | $27.15 | 164200 |
| 2026-05-11 | 26.95 | $26.50 | 172523 |
| 2026-05-08 | 27.08 | $26.02 | 111207 |
| 2026-05-07 | 27.34 | $26.08 | 134200 |
| 2026-05-06 | 27.62 | $26.10 | 241754 |
| 2026-05-05 | 27.94 | $26.94 | 145200 |
| 2026-05-04 | 28.14 | $27.23 | 157849 |
| 2026-05-01 | 28.31 | $27.97 | 268500 |
| 2026-04-30 | 28.35 | $27.98 | 399804 |
| 2026-04-29 | 28.39 | $28.00 | 105039 |
| 2026-04-28 | 28.43 | $28.23 | 130400 |
| 2026-04-27 | 28.42 | $28.15 | 186236 |
| 2026-04-24 | 28.43 | $28.11 | 284549 |
| 2026-04-23 | 28.45 | $28.70 | 197216 |
| 2026-04-22 | 28.34 | $28.71 | 139700 |
| 2026-04-21 | 28.21 | $28.21 | 99829 |
| 2026-04-20 | 28.16 | $27.93 | 103500 |
| 2026-04-17 | 28.16 | $27.67 | 109303 |
| 2026-04-16 | 28.21 | $28.23 | 144839 |
| 2026-04-15 | 28.15 | $27.70 | 84000 |
| 2026-04-14 | 28.19 | $27.79 | 117400 |
| 2026-04-13 | 28.21 | $28.33 | 214786 |
| 2026-04-10 | 28.12 | $27.84 | 61800 |
| 2026-04-09 | 28.12 | $27.76 | 147420 |
| 2026-04-08 | 28.13 | $28.00 | 125114 |
| 2026-04-07 | 28.08 | $28.08 | 312600 |
| 2026-04-06 | 28.01 | $27.96 | 152926 |
| 2026-04-02 | 27.95 | $27.97 | 238458 |
| 2026-04-01 | 27.87 | $27.41 | 214500 |
| 2026-03-31 | 27.90 | $27.10 | 178243 |
| 2026-03-30 | 27.99 | $27.88 | 347681 |
| 2026-03-27 | 27.92 | $28.05 | 173500 |
| 2026-03-26 | 27.81 | $27.95 | 223416 |
| 2026-03-25 | 27.69 | $27.60 | 67727 |
| 2026-03-24 | 27.63 | $27.70 | 345900 |
| 2026-03-23 | 27.52 | $27.47 | 218189 |
| 2026-03-20 | 27.45 | $27.57 | 227419 |
| 2026-03-19 | 27.34 | $27.25 | 143800 |
| 2026-03-18 | 27.27 | $27.27 | 98537 |
| 2026-03-17 | 27.19 | $27.05 | 132800 |
| 2026-03-16 | 27.13 | $27.24 | 177407 |
| 2026-03-13 | 27.02 | $26.97 | 107100 |
| 2026-03-12 | 26.94 | $27.02 | 167411 |
| 2026-03-11 | 26.84 | $26.95 | 115500 |
| 2026-03-10 | 26.73 | $26.11 | 193597 |
| 2026-03-09 | 26.78 | $26.81 | 228200 |
| 2026-03-06 | 26.68 | $26.88 | 262522 |
| 2026-03-05 | 26.55 | $26.86 | 147000 |
| 2026-03-04 | 26.40 | $26.56 | 78118 |
| 2026-03-03 | 26.28 | $26.77 | 295000 |
| 2026-03-02 | 26.09 | $27.05 | 321945 |
| 2026-02-27 | 25.81 | $25.99 | 167100 |
| 2026-02-26 | 25.71 | $25.50 | 117700 |
| 2026-02-25 | 25.68 | $25.42 | 53226 |
| 2026-02-24 | 25.67 | $25.47 | 184700 |
| 2026-02-23 | 25.64 | $25.44 | 143900 |
| 2026-02-20 | 25.61 | $25.36 | 102400 |
| 2026-02-19 | 25.59 | $25.91 | 219900 |
| 2026-02-18 | 25.45 | $25.48 | 138036 |
| 2026-02-17 | 25.37 | $25.32 | 106100 |
| 2026-02-13 | 25.30 | $25.48 | 192900 |
| 2026-02-12 | 25.19 | $25.22 | 254942 |
| 2026-02-11 | 25.11 | $25.42 | 209572 |
| 2026-02-10 | 24.97 | $25.09 | 93500 |
| 2026-02-09 | 24.88 | $24.92 | 112533 |
| 2026-02-06 | 24.80 | $24.53 | 173200 |
| 2026-02-05 | 24.79 | $24.18 | 206850 |
| 2026-02-04 | 24.85 | $24.59 | 278009 |
| 2026-02-03 | 24.83 | $24.70 | 154749 |
| 2026-02-02 | 24.78 | $24.02 | 198189 |
| 2026-01-30 | 24.85 | $25.41 | 265200 |
| 2026-01-29 | 24.65 | $25.40 | 250300 |
| 2026-01-28 | 24.40 | $25.34 | 161036 |
| 2026-01-27 | 24.13 | $25.23 | 190389 |
| 2026-01-26 | 23.84 | $24.54 | 180305 |
| 2026-01-23 | 23.64 | $24.56 | 256400 |
| 2026-01-22 | 23.40 | $23.67 | 206700 |
| 2026-01-21 | 23.31 | $23.78 | 205923 |
| 2026-01-20 | 23.18 | $23.36 | 176246 |
| 2026-01-16 | 23.11 | $23.20 | 73017 |
| 2026-01-15 | 23.07 | $23.31 | 205435 |
| 2026-01-14 | 22.99 | $23.73 | 137388 |
| 2026-01-13 | 22.82 | $23.35 | 149400 |
| 2026-01-12 | 22.69 | $23.26 | 131423 |
| 2026-01-09 | 22.57 | $23.19 | 137000 |
| 2026-01-08 | 22.44 | $22.90 | 142210 |
| 2026-01-07 | 22.35 | $22.37 | 117510 |
| 2026-01-06 | 22.35 | $22.44 | 132376 |
| 2026-01-05 | 22.35 | $23.04 | 127716 |
| 2026-01-02 | 22.21 | $23.25 | 202500 |
| 2025-12-31 | 22.02 | $22.36 | 206647 |
| 2025-12-30 | 21.98 | $22.07 | 168807 |
| 2025-12-29 | 21.99 | $22.11 | 162404 |
| 2025-12-26 | 22.00 | $22.12 | 109500 |
| 2025-12-24 | 22.02 | $22.20 | 121600 |
| 2025-12-23 | 22.02 | $22.16 | 160514 |
| 2025-12-22 | 22.03 | $22.26 | 186800 |
| 2025-12-19 | 22.03 | $22.19 | 320141 |
| 2025-12-18 | 22.04 | $22.11 | 158100 |
| 2025-12-17 | 22.07 | $22.26 | 137900 |
| 2025-12-16 | 22.08 | $21.65 | 224303 |
| 2025-12-15 | 22.23 | $22.06 | 268847 |
| 2025-12-12 | 22.31 | $22.68 | 150703 |
| 2025-12-11 | 22.27 | $22.63 | 108500 |
| 2025-12-10 | 22.24 | $22.78 | 141436 |
| 2025-12-09 | 22.18 | $23.09 | 177318 |
| 2025-12-08 | 22.05 | $22.65 | 218826 |
| 2025-12-05 | 21.99 | $22.99 | 461746 |
| 2025-12-04 | 21.86 | $22.54 | 265047 |
| 2025-12-03 | 21.80 | $22.18 | 227472 |
| 2025-12-02 | 21.81 | $21.55 | 212700 |
| 2025-12-01 | 21.96 | $21.63 | 336800 |
| 2025-11-28 | 22.13 | $21.95 | 261234 |
| 2025-11-26 | 22.26 | $21.26 | 515500 |
| 2025-11-25 | 22.56 | $21.90 | 473900 |
| 2025-11-24 | 22.77 | $22.38 | 192143 |
| 2025-11-21 | 22.93 | $22.50 | 166503 |
| 2025-11-20 | 23.08 | $22.74 | 149715 |
| 2025-11-19 | 23.22 | $23.03 | 76400 |
| 2025-11-18 | 23.31 | $23.41 | 85936 |
| 2025-11-17 | 23.35 | $23.40 | 135400 |
| 2025-11-14 | 23.40 | $23.61 | 96800 |
| 2025-11-13 | 23.41 | $23.81 | 207004 |
| 2025-11-12 | 23.38 | $23.75 | 249641 |
| 2025-11-11 | 23.37 | $22.91 | 287025 |
| 2025-11-10 | 23.53 | $22.69 | 241171 |
| 2025-11-07 | 23.78 | $23.05 | 227300 |
| 2025-11-06 | 23.98 | $23.47 | 196726 |
| 2025-11-05 | 24.14 | $22.99 | 186435 |
| 2025-11-04 | 24.42 | $23.42 | 185900 |
| 2025-11-03 | 24.65 | $23.69 | 528025 |
| 2025-10-31 | 24.87 | $25.26 | 143000 |
| 2025-10-30 | 24.80 | $25.11 | 104551 |
| 2025-10-29 | 24.74 | $24.98 | 114400 |
| 2025-10-28 | 24.70 | $25.29 | 102022 |
| 2025-10-27 | 24.60 | $25.26 | 86800 |
| 2025-10-24 | 24.48 | $25.31 | 93500 |
| 2025-10-23 | 24.33 | $24.95 | 98900 |
| 2025-10-22 | 24.24 | $24.53 | 83945 |
| 2025-10-21 | 24.23 | $24.35 | 62500 |
| 2025-10-20 | 24.25 | $24.19 | 62300 |
| 2025-10-17 | 24.32 | $23.82 | 117400 |
| 2025-10-16 | 24.47 | $23.91 | 100138 |
| 2025-10-15 | 24.64 | $24.13 | 67400 |
| 2025-10-14 | 24.78 | $24.06 | 116947 |
| 2025-10-13 | 24.96 | $24.38 | 72355 |
| 2025-10-10 | 25.11 | $23.93 | 197633 |
| 2025-10-09 | 25.38 | $24.74 | 112021 |
| 2025-10-08 | 25.52 | $25.28 | 85100 |
| 2025-10-07 | 25.56 | $25.52 | 68411 |
| 2025-10-06 | 25.57 | $25.57 | 101547 |
| 2025-10-03 | 25.56 | $25.36 | 56940 |
| 2025-10-02 | 25.60 | $25.23 | 105026 |
| 2025-10-01 | 25.67 | $25.83 | 70511 |
| 2025-09-30 | 25.62 | $25.89 | 89448 |
| 2025-09-29 | 25.56 | $25.79 | 89800 |
| 2025-09-26 | 25.50 | $26.13 | 92200 |
| 2025-09-25 | 25.36 | $25.78 | 42600 |
| 2025-09-24 | 25.28 | $25.57 | 57124 |
| 2025-09-23 | 25.23 | $25.48 | 57300 |
| 2025-09-22 | 25.18 | $25.14 | 103000 |
| 2025-09-19 | 25.20 | $25.30 | 155600 |
| 2025-09-18 | 25.20 | $25.63 | 39000 |
| 2025-09-17 | 25.12 | $25.75 | 122642 |
| 2025-09-16 | 25.01 | $25.39 | 120700 |
| 2025-09-15 | 24.95 | $25.43 | 152600 |
| 2025-09-12 | 24.88 | $25.34 | 67500 |
| 2025-09-11 | 24.82 | $25.49 | 47411 |
| 2025-09-10 | 24.72 | $25.31 | 82614 |
| 2025-09-09 | 24.64 | $25.04 | 70800 |
| 2025-09-08 | 24.61 | $24.65 | 130100 |
| 2025-09-05 | 24.66 | $24.91 | 228139 |
| 2025-09-04 | 24.67 | $25.42 | 59444 |
| 2025-09-03 | 24.57 | $25.27 | 114817 |
| 2025-09-02 | 24.50 | $25.30 | 107515 |
| 2025-08-29 | 24.41 | $25.17 | 97147 |
| 2025-08-28 | 24.33 | $24.83 | 69100 |
| 2025-08-27 | 24.32 | $24.53 | 94600 |
| 2025-08-26 | 24.38 | $24.72 | 108500 |
| 2025-08-25 | 24.41 | $24.80 | 84646 |
| 2025-08-22 | 24.44 | $24.85 | 75200 |
| 2025-08-21 | 24.46 | $24.20 | 113916 |
| 2025-08-20 | 24.63 | $24.27 | 104149 |
| 2025-08-19 | 24.82 | $24.12 | 100014 |
| 2025-08-18 | 25.08 | $24.34 | 135700 |
| 2025-08-15 | 25.33 | $24.72 | 163500 |
| 2025-08-14 | 25.55 | $25.05 | 194615 |
| 2025-08-13 | 25.74 | $24.74 | 302845 |
| 2025-08-12 | 26.04 | $24.66 | 314214 |
| 2025-08-11 | 26.40 | $25.23 | 168037 |
| 2025-08-08 | 26.70 | $25.89 | 260906 |
| 2025-08-07 | 26.91 | $26.27 | 105938 |
| 2025-08-06 | 27.07 | $26.55 | 76944 |
| 2025-08-05 | 27.21 | $26.61 | 158648 |
| 2025-08-04 | 27.36 | $26.67 | 125799 |
| 2025-08-01 | 27.51 | $27.29 | 118209 |
| 2025-07-31 | 27.57 | $27.40 | 180300 |
| 2025-07-30 | 27.60 | $27.75 | 73039 |
| 2025-07-29 | 27.57 | $27.96 | 88471 |
| 2025-07-28 | 27.50 | $27.91 | 82958 |
| 2025-07-25 | 27.42 | $27.52 | 54200 |
| 2025-07-24 | 27.41 | $27.48 | 69159 |
| 2025-07-23 | 27.40 | $27.42 | 64200 |
| 2025-07-22 | 27.41 | $27.12 | 83400 |
| 2025-07-21 | 27.49 | $27.19 | 71029 |
| 2025-07-18 | 27.56 | $27.50 | 77141 |
| 2025-07-17 | 27.58 | $27.71 | 66526 |
| 2025-07-16 | 27.56 | $27.48 | 65000 |
| 2025-07-15 | 27.58 | $27.63 | 75100 |
| 2025-07-14 | 27.58 | $27.62 | 87200 |
| 2025-07-11 | 27.58 | $27.54 | 85936 |
| 2025-07-10 | 27.60 | $27.62 | 28500 |
| 2025-07-09 | 27.60 | $27.64 | 40687 |
| 2025-07-08 | 27.60 | $27.92 | 47367 |
| 2025-07-07 | 27.54 | $27.46 | 74500 |
| 2025-07-03 | 27.57 | $27.94 | 40000 |
| 2025-07-02 | 27.50 | $27.91 | 74000 |
| 2025-07-01 | 27.43 | $27.93 | 60800 |
| 2025-06-30 | 27.35 | $27.86 | 127003 |
| 2025-06-27 | 27.26 | $27.21 | 29635 |
| 2025-06-26 | 27.30 | $27.26 | 45510 |
| 2025-06-25 | 27.34 | $26.85 | 103497 |
| 2025-06-24 | 27.48 | $27.05 | 156600 |
| 2025-06-23 | 27.59 | $27.09 | 85300 |
| 2025-06-20 | 27.71 | $27.73 | 95700 |
| 2025-06-18 | 27.72 | $27.91 | 47927 |
| 2025-06-17 | 27.70 | $27.89 | 51000 |
| 2025-06-16 | 27.68 | $27.67 | 141245 |
| 2025-06-13 | 27.70 | $28.10 | 260511 |
| 2025-06-12 | 27.63 | $28.31 | 84123 |
| 2025-06-11 | 27.51 | $28.15 | 78000 |
| 2025-06-10 | 27.40 | $27.97 | 70240 |
| 2025-06-09 | 27.32 | $27.65 | 43011 |
| 2025-06-06 | 27.29 | $27.67 | 94900 |
| 2025-06-05 | 27.26 | $27.16 | 56800 |
| 2025-06-04 | 27.33 | $27.34 | 81209 |
| 2025-06-03 | 27.38 | $27.89 | 83600 |
| 2025-06-02 | 27.33 | $27.30 | 101900 |
| 2025-05-30 | 27.39 | $26.77 | 651846 |
| 2025-05-29 | 27.58 | $27.46 | 117500 |
| 2025-05-28 | 27.65 | $27.23 | 149008 |
| 2025-05-27 | 27.79 | $27.25 | 141068 |
| 2025-05-23 | 27.94 | $27.62 | 174400 |
| 2025-05-22 | 28.05 | $28.01 | 45722 |
| 2025-05-21 | 28.09 | $28.18 | 55300 |
| 2025-05-20 | 28.10 | $28.05 | 82200 |
| 2025-05-19 | 28.14 | $28.23 | 86500 |
| 2025-05-16 | 28.16 | $28.31 | 44600 |
| 2025-05-15 | 28.16 | $28.32 | 143200 |
| 2025-05-14 | 28.16 | $28.60 | 76502 |
| 2025-05-13 | 28.11 | $28.70 | 41400 |
| 2025-05-12 | 28.03 | $28.08 | 84100 |
| 2025-05-09 | 28.07 | $27.90 | 55000 |
| 2025-05-08 | 28.15 | $27.75 | 85328 |
| 2025-05-07 | 28.29 | $27.18 | 157300 |
| 2025-05-06 | 28.56 | $27.60 | 114118 |
| 2025-05-05 | 28.80 | $28.39 | 92300 |
| 2025-05-02 | 28.90 | $29.82 | 217800 |
| 2025-05-01 | 28.72 | $28.77 | 131116 |
| 2025-04-30 | 28.74 | $28.66 | 74642 |
| 2025-04-29 | 28.79 | $29.08 | 54813 |
| 2025-04-28 | 28.75 | $29.29 | 81600 |
| 2025-04-25 | 28.66 | $29.36 | 64234 |
| 2025-04-24 | 28.55 | $29.26 | 50131 |
| 2025-04-23 | 28.45 | $29.33 | 81100 |
| 2025-04-22 | 28.31 | $29.20 | 61800 |
| 2025-04-21 | 28.19 | $28.90 | 56920 |
| 2025-04-17 | 28.10 | $29.22 | 43900 |
| 2025-04-16 | 27.95 | $28.67 | 41427 |
| 2025-04-15 | 27.89 | $28.05 | 54100 |
| 2025-04-14 | 27.95 | $27.82 | 85065 |
| 2025-04-11 | 28.08 | $28.15 | 52242 |
| 2025-04-10 | 28.16 | $27.23 | 107300 |
| 2025-04-09 | 28.46 | $28.33 | 259600 |
| 2025-04-08 | 28.57 | $26.79 | 161300 |
| 2025-04-07 | 29.04 | $27.13 | 276000 |
| 2025-04-04 | 29.51 | $28.13 | 299053 |
| 2025-04-03 | 29.85 | $29.65 | 125223 |
| 2025-04-02 | 29.92 | $30.37 | 38700 |
| 2025-04-01 | 29.85 | $30.29 | 34934 |
| 2025-03-31 | 29.80 | $30.08 | 49600 |
| 2025-03-28 | 29.78 | $30.04 | 39700 |
| 2025-03-27 | 29.76 | $30.17 | 40824 |
| 2025-03-26 | 29.72 | $29.89 | 87606 |
| 2025-03-25 | 29.74 | $30.18 | 47400 |
| 2025-03-24 | 29.69 | $30.20 | 81200 |
| 2025-03-21 | 29.64 | $30.12 | 145600 |
| 2025-03-20 | 29.61 | $30.22 | 79326 |
| 2025-03-19 | 29.55 | $29.95 | 71338 |
| 2025-03-18 | 29.53 | $29.87 | 102746 |
| 2025-03-17 | 29.54 | $29.78 | 267305 |
| 2025-03-14 | 29.58 | $29.71 | 132944 |
| 2025-03-13 | 29.63 | $29.64 | 39600 |
| 2025-03-12 | 29.72 | $29.85 | 71825 |
| 2025-03-11 | 29.78 | $29.99 | 56740 |
| 2025-03-10 | 29.82 | $29.58 | 99200 |
| 2025-03-07 | 29.96 | $30.17 | 104700 |
| 2025-03-06 | 30.00 | $29.62 | 77241 |
| 2025-03-05 | 30.18 | $29.89 | 131847 |
| 2025-03-04 | 30.32 | $29.40 | 242000 |
| 2025-03-03 | 30.60 | $29.17 | 399607 |
| 2025-02-28 | 30.97 | $30.41 | 317100 |
| 2025-02-27 | 31.15 | $31.06 | 238000 |
| 2025-02-26 | 31.22 | $31.00 | 303100 |
| 2025-02-25 | 31.31 | $30.63 | 145012 |
| 2025-02-24 | 31.51 | $31.06 | 133815 |
| 2025-02-21 | 31.64 | $31.21 | 174715 |
| 2025-02-20 | 31.76 | $32.09 | 127900 |
| 2025-02-19 | 31.72 | $32.42 | 153659 |
| 2025-02-18 | 31.61 | $31.98 | 130206 |
| 2025-02-14 | 31.58 | $31.94 | 95900 |
| 2025-02-13 | 31.54 | $32.02 | 130460 |
| 2025-02-12 | 31.49 | $31.91 | 110616 |
| 2025-02-11 | 31.46 | $32.03 | 166631 |
| 2025-02-10 | 31.40 | $31.96 | 101254 |
| 2025-02-07 | 31.35 | $31.34 | 97714 |
| 2025-02-06 | 31.42 | $31.39 | 116700 |
| 2025-02-05 | 31.50 | $31.00 | 126100 |
| 2025-02-04 | 31.67 | $31.00 | 126900 |
| 2025-02-03 | 31.88 | $31.14 | 190626 |
| 2025-01-31 | 32.10 | $31.42 | 127200 |
| 2025-01-30 | 32.29 | $31.84 | 76706 |
| 2025-01-29 | 32.43 | $32.02 | 111400 |
| 2025-01-28 | 32.55 | $31.83 | 116034 |
| 2025-01-27 | 32.74 | $31.62 | 105800 |
| 2025-01-24 | 33.00 | $32.31 | 172214 |
| 2025-01-23 | 33.15 | $32.11 | 250263 |
| 2025-01-22 | 33.38 | $32.33 | 245200 |
| 2025-01-21 | 33.59 | $33.11 | 383200 |
| 2025-01-17 | 33.68 | $33.11 | 251500 |
| 2025-01-16 | 33.77 | $33.62 | 196808 |
| 2025-01-15 | 33.78 | $33.64 | 188400 |
| 2025-01-14 | 33.77 | $33.70 | 228720 |
| 2025-01-13 | 33.76 | $33.71 | 318300 |
| 2025-01-10 | 33.73 | $33.78 | 162700 |
| 2025-01-08 | 33.69 | $33.77 | 99949 |
| 2025-01-07 | 33.64 | $33.98 | 189000 |
| 2025-01-06 | 33.53 | $34.20 | 56600 |
| 2025-01-03 | 33.36 | $34.09 | 232707 |
| 2025-01-02 | 33.19 | $34.68 | 290600 |
| 2024-12-31 | 32.86 | $33.33 | 110800 |
| 2024-12-30 | 32.76 | $33.05 | 85600 |
| 2024-12-27 | 32.71 | $33.28 | 119500 |
| 2024-12-26 | 32.60 | $33.07 | 46300 |
| 2024-12-24 | 32.52 | $32.44 | 47710 |
| 2024-12-23 | 32.56 | $32.23 | 137547 |
| 2024-12-20 | 32.65 | $32.02 | 93742 |
| 2024-12-19 | 32.81 | $32.14 | 97370 |
| 2024-12-18 | 32.96 | $32.28 | 65620 |
| 2024-12-17 | 33.10 | $32.55 | 353210 |
| 2024-12-16 | 33.22 | $32.74 | 65619 |
| 2024-12-13 | 33.31 | $32.82 | 179300 |
| 2024-12-12 | 33.40 | $32.82 | 63054 |
| 2024-12-11 | 33.50 | $32.78 | 260850 |
| 2024-12-10 | 33.62 | $32.54 | 287800 |
| 2024-12-09 | 33.82 | $33.45 | 125300 |
| 2024-12-06 | 33.85 | $33.22 | 285506 |
| 2024-12-05 | 33.93 | $33.14 | 69000 |
| 2024-12-04 | 34.03 | $32.98 | 127521 |
| 2024-12-03 | 34.19 | $34.41 | 123721 |
| 2024-12-02 | 34.07 | $34.25 | 91727 |
| 2024-11-29 | 33.95 | $34.31 | 56507 |
| 2024-11-27 | 33.80 | $34.19 | 225945 |
| 2024-11-26 | 33.65 | $33.69 | 143235 |
| 2024-11-25 | 33.58 | $33.60 | 83700 |
| 2024-11-22 | 33.51 | $33.74 | 148214 |
| 2024-11-21 | 33.40 | $33.50 | 89600 |
| 2024-11-20 | 33.31 | $33.40 | 113268 |
| 2024-11-19 | 33.23 | $33.30 | 51964 |
| 2024-11-18 | 33.16 | $33.29 | 47930 |
| 2024-11-15 | 33.07 | $33.09 | 37112 |
| 2024-11-14 | 33.01 | $32.77 | 47437 |
| 2024-11-13 | 33.01 | $32.69 | 45546 |
| 2024-11-12 | 33.01 | $32.96 | 39039 |
| 2024-11-11 | 32.96 | $33.51 | 111850 |
| 2024-11-08 | 32.78 | $33.63 | 82000 |
| 2024-11-07 | 32.54 | $33.73 | 134400 |
| 2024-11-06 | 32.24 | $32.35 | 157724 |
| 2024-11-05 | 32.19 | $31.55 | 58500 |
| 2024-11-04 | 32.29 | $32.04 | 108800 |
| 2024-11-01 | 32.30 | $32.01 | 71400 |
| 2024-10-31 | 32.31 | $31.95 | 42400 |
| 2024-10-30 | 32.34 | $31.25 | 36037 |
| 2024-10-29 | 32.52 | $31.50 | 101600 |
| 2024-10-28 | 32.67 | $31.48 | 118835 |
| 2024-10-25 | 32.85 | $32.59 | 167400 |
| 2024-10-24 | 32.81 | $32.99 | 187900 |
| 2024-10-23 | 32.68 | $33.22 | 57400 |
| 2024-10-22 | 32.48 | $32.93 | 69900 |
| 2024-10-21 | 32.30 | $32.90 | 79074 |
| 2024-10-18 | 32.10 | $32.92 | 87500 |
| 2024-10-17 | 31.86 | $31.85 | 41314 |
| 2024-10-16 | 31.80 | $32.09 | 50700 |
| 2024-10-15 | 31.67 | $32.06 | 70920 |
| 2024-10-14 | 31.53 | $32.20 | 55233 |
| 2024-10-11 | 31.33 | $31.97 | 22307 |
| 2024-10-10 | 31.15 | $31.78 | 26500 |
| 2024-10-09 | 30.98 | $31.30 | 28300 |
| 2024-10-08 | 30.88 | $31.45 | 34309 |
| 2024-10-07 | 30.73 | $31.66 | 38900 |
| 2024-10-04 | 30.51 | $31.26 | 20228 |
| 2024-10-03 | 30.34 | $31.06 | 23100 |
| 2024-10-02 | 30.19 | $30.69 | 66900 |
| 2024-10-01 | 30.08 | $30.74 | 41800 |
| 2024-09-30 | 29.95 | $30.15 | 24113 |
| 2024-09-27 | 29.93 | $29.87 | 37100 |
| 2024-09-26 | 29.96 | $29.28 | 80108 |
| 2024-09-25 | 30.12 | $29.76 | 45800 |
| 2024-09-24 | 30.20 | $30.33 | 32348 |
| 2024-09-23 | 30.18 | $30.12 | 113730 |
| 2024-09-20 | 30.20 | $30.87 | 163712 |
| 2024-09-19 | 30.07 | $31.13 | 54000 |
| 2024-09-18 | 29.86 | $30.72 | 63404 |
| 2024-09-17 | 29.70 | $30.78 | 45500 |
| 2024-09-16 | 29.51 | $30.11 | 92300 |
| 2024-09-13 | 29.43 | $29.85 | 43200 |
| 2024-09-12 | 29.40 | $29.41 | 47400 |
| 2024-09-11 | 29.46 | $28.95 | 65000 |
| 2024-09-10 | 29.62 | $28.87 | 72500 |
| 2024-09-09 | 29.83 | $29.02 | 79400 |
| 2024-09-06 | 30.05 | $29.48 | 74032 |
| 2024-09-05 | 30.21 | $29.68 | 25648 |
| 2024-09-04 | 30.35 | $29.92 | 34849 |
| 2024-09-03 | 30.46 | $29.85 | 84309 |
| 2024-08-30 | 30.60 | $30.40 | 34600 |
| 2024-08-29 | 30.66 | $30.62 | 18800 |
| 2024-08-28 | 30.68 | $30.64 | 25800 |
| 2024-08-27 | 30.70 | $30.78 | 46113 |
| 2024-08-26 | 30.69 | $31.03 | 29600 |
| 2024-08-23 | 30.62 | $30.78 | 33026 |
| 2024-08-22 | 30.60 | $30.50 | 31000 |
| 2024-08-21 | 30.64 | $30.56 | 55314 |
| 2024-08-20 | 30.67 | $30.50 | 109701 |
| 2024-08-19 | 30.72 | $31.39 | 52617 |
| 2024-08-16 | 30.59 | $31.34 | 49427 |
| 2024-08-15 | 30.46 | $31.35 | 58300 |
| 2024-08-14 | 30.29 | $30.93 | 35400 |
| 2024-08-13 | 30.20 | $30.68 | 44900 |
| 2024-08-12 | 30.14 | $31.02 | 92400 |
| 2024-08-09 | 30.00 | $30.33 | 36300 |
| 2024-08-08 | 30.00 | $30.52 | 87407 |
| 2024-08-07 | 29.95 | $30.03 | 87400 |
| 2024-08-06 | 30.00 | $29.55 | 116609 |
| 2024-08-05 | 30.16 | $29.12 | 104500 |
| 2024-08-02 | 30.45 | $29.46 | 137416 |
| 2024-08-01 | 30.71 | $29.97 | 94424 |
| 2024-07-31 | 30.90 | $30.40 | 62300 |
| 2024-07-30 | 31.04 | $30.13 | 63020 |
| 2024-07-29 | 31.26 | $30.13 | 71900 |
| 2024-07-26 | 31.52 | $30.91 | 131426 |
| 2024-07-25 | 31.65 | $31.67 | 100600 |
| 2024-07-24 | 31.65 | $30.88 | 59300 |
| 2024-07-23 | 31.81 | $30.77 | 90743 |
| 2024-07-22 | 32.02 | $31.78 | 60332 |
| 2024-07-19 | 32.05 | $31.94 | 53400 |
| 2024-07-18 | 32.05 | $32.32 | 30500 |
| 2024-07-17 | 31.97 | $32.34 | 54205 |
| 2024-07-16 | 31.87 | $32.64 | 34115 |
| 2024-07-15 | 31.69 | $32.55 | 33907 |
| 2024-07-12 | 31.50 | $32.14 | 32200 |
| 2024-07-11 | 31.36 | $32.06 | 49520 |
| 2024-07-10 | 31.22 | $31.83 | 40700 |
| 2024-07-09 | 31.11 | $31.68 | 31600 |
| 2024-07-08 | 31.01 | $31.62 | 49129 |
| 2024-07-05 | 30.91 | $31.06 | 48600 |
| 2024-07-03 | 30.91 | $31.42 | 47500 |
| 2024-07-02 | 30.84 | $31.58 | 58500 |
| 2024-07-01 | 30.73 | $31.24 | 42600 |
| 2024-06-28 | 30.68 | $30.85 | 22043 |
| 2024-06-27 | 30.69 | $30.89 | 38514 |
| 2024-06-26 | 30.71 | $30.64 | 21431 |
| 2024-06-25 | 30.79 | $31.02 | 36264 |
| 2024-06-24 | 30.80 | $31.40 | 48963 |
| 2024-06-21 | 30.73 | $30.90 | 90912 |
| 2024-06-20 | 30.76 | $30.65 | 42300 |
| 2024-06-18 | 30.86 | $30.63 | 44606 |
| 2024-06-17 | 30.97 | $30.09 | 79240 |
| 2024-06-14 | 31.23 | $29.88 | 128901 |
| 2024-06-13 | 31.57 | $30.48 | 57700 |
| 2024-06-12 | 31.84 | $31.02 | 132000 |
| 2024-06-11 | 32.04 | $31.79 | 30310 |
| 2024-06-10 | 32.11 | $32.10 | 62300 |
| 2024-06-07 | 32.13 | $32.34 | 18642 |
| 2024-06-06 | 32.11 | $32.54 | 30800 |
| 2024-06-05 | 32.04 | $32.28 | 16220 |
| 2024-06-04 | 32.01 | $32.05 | 35100 |
| 2024-06-03 | 32.03 | $32.21 | 27600 |
| 2024-05-31 | 32.02 | $32.99 | 23900 |
| 2024-05-30 | 31.85 | $32.24 | 13404 |
| 2024-05-29 | 31.81 | $32.25 | 25733 |
| 2024-05-28 | 31.76 | $32.49 | 179459 |
| 2024-05-24 | 31.66 | $31.80 | 14100 |
| 2024-05-23 | 31.68 | $31.66 | 25100 |
| 2024-05-22 | 31.75 | $31.51 | 48900 |
| 2024-05-21 | 31.86 | $31.72 | 78200 |
| 2024-05-20 | 31.94 | $32.12 | 43728 |
| 2024-05-17 | 31.96 | $31.76 | 27700 |
| 2024-05-16 | 32.06 | $31.72 | 31700 |
| 2024-05-15 | 32.19 | $32.19 | 65000 |
| 2024-05-14 | 32.24 | $32.13 | 54033 |
| 2024-05-13 | 32.31 | $32.42 | 31100 |
| 2024-05-10 | 32.34 | $32.42 | 54300 |
| 2024-05-09 | 32.38 | $32.55 | 72107 |
| 2024-05-08 | 32.39 | $32.30 | 48100 |
| 2024-05-07 | 32.46 | $31.94 | 97400 |
| 2024-05-06 | 32.63 | $30.65 | 268914 |
| 2024-05-03 | 33.09 | $30.88 | 212382 |
| 2024-05-02 | 33.58 | $33.18 | 64179 |
| 2024-05-01 | 33.67 | $32.35 | 43900 |
| 2024-04-30 | 33.94 | $32.27 | 56820 |
| 2024-04-29 | 34.27 | $33.24 | 45326 |
| 2024-04-26 | 34.45 | $33.05 | 157203 |
| 2024-04-25 | 34.70 | $34.62 | 89553 |
| 2024-04-24 | 34.65 | $35.01 | 82500 |
| 2024-04-23 | 34.51 | $34.82 | 60800 |
| 2024-04-22 | 34.39 | $34.47 | 77100 |
| 2024-04-19 | 34.31 | $33.83 | 34720 |
| 2024-04-18 | 34.36 | $33.57 | 40034 |
| 2024-04-17 | 34.46 | $33.65 | 52353 |
| 2024-04-16 | 34.56 | $33.66 | 48128 |
| 2024-04-15 | 34.68 | $33.52 | 78118 |
| 2024-04-12 | 34.83 | $34.19 | 53599 |
| 2024-04-11 | 34.86 | $34.16 | 62995 |
| 2024-04-10 | 34.90 | $34.33 | 63713 |
| 2024-04-09 | 34.90 | $34.43 | 50020 |
| 2024-04-08 | 34.88 | $34.40 | 73023 |
| 2024-04-05 | 34.85 | $34.93 | 77353 |
| 2024-04-04 | 34.70 | $35.24 | 101169 |
| 2024-04-03 | 34.45 | $35.44 | 78687 |
| 2024-04-02 | 34.12 | $35.13 | 57597 |
| 2024-04-01 | 33.79 | $34.40 | 76949 |
| 2024-03-28 | 33.55 | $33.72 | 78900 |
| 2024-03-27 | 33.42 | $33.98 | 38700 |
| 2024-03-26 | 33.20 | $33.33 | 42551 |
| 2024-03-25 | 33.09 | $33.47 | 76272 |
| 2024-03-22 | 32.92 | $33.53 | 19708 |
| 2024-03-21 | 32.70 | $32.95 | 74500 |
| 2024-03-20 | 32.57 | $33.55 | 68400 |
| 2024-03-19 | 32.29 | $33.50 | 101600 |
| 2024-03-18 | 31.97 | $32.85 | 97732 |
| 2024-03-15 | 31.74 | $32.49 | 57535 |
| 2024-03-14 | 31.54 | $32.33 | 39365 |
| 2024-03-13 | 31.34 | $31.89 | 48476 |
| 2024-03-12 | 31.20 | $31.89 | 43555 |
| 2024-03-11 | 31.04 | $31.61 | 58400 |
| 2024-03-08 | 30.90 | $31.56 | 59651 |
| 2024-03-07 | 30.76 | $31.38 | 56137 |
| 2024-03-06 | 30.64 | $31.14 | 73200 |
| 2024-03-05 | 30.54 | $30.90 | 26400 |
| 2024-03-04 | 30.48 | $30.85 | 75100 |
| 2024-03-01 | 30.42 | $30.88 | 45710 |
| 2024-02-29 | 30.35 | $30.91 | 63074 |
| 2024-02-28 | 30.26 | $30.54 | 40000 |
| 2024-02-27 | 30.24 | $30.15 | 49400 |
| 2024-02-26 | 30.30 | $29.90 | 59362 |
| 2024-02-23 | 30.42 | $30.18 | 39823 |
| 2024-02-22 | 30.50 | $30.67 | 64401 |
| 2024-02-21 | 30.49 | $30.91 | 35500 |
| 2024-02-20 | 30.44 | $30.20 | 83300 |
| 2024-02-16 | 30.53 | $30.78 | 53300 |
| 2024-02-15 | 30.51 | $31.14 | 77728 |
| 2024-02-14 | 30.41 | $30.50 | 51104 |
| 2024-02-13 | 30.44 | $30.24 | 43412 |
| 2024-02-12 | 30.52 | $30.37 | 91062 |
| 2024-02-09 | 30.60 | $29.99 | 120602 |
| 2024-02-08 | 30.76 | $29.94 | 139900 |
| 2024-02-07 | 30.97 | $29.57 | 110900 |
| 2024-02-06 | 31.29 | $29.77 | 140600 |
| 2024-02-05 | 31.62 | $29.47 | 525511 |
| 2024-02-02 | 32.07 | $31.00 | 37641 |
| 2024-02-01 | 32.26 | $31.09 | 112700 |
| 2024-01-31 | 32.47 | $31.42 | 61300 |
| 2024-01-30 | 32.63 | $31.79 | 71004 |
| 2024-01-29 | 32.74 | $31.70 | 101519 |
| 2024-01-26 | 32.88 | $32.30 | 147200 |
| 2024-01-25 | 32.92 | $33.47 | 188834 |
| 2024-01-24 | 32.71 | $33.26 | 136700 |
| 2024-01-23 | 32.50 | $33.05 | 113300 |
| 2024-01-22 | 32.31 | $32.96 | 109108 |
| 2024-01-19 | 32.09 | $32.50 | 92059 |
| 2024-01-18 | 31.94 | $32.58 | 72600 |
| 2024-01-17 | 31.74 | $31.68 | 39300 |
| 2024-01-16 | 31.69 | $31.71 | 46900 |
| 2024-01-12 | 31.63 | $31.81 | 41800 |
| 2024-01-11 | 31.53 | $31.38 | 38583 |
| 2024-01-10 | 31.51 | $30.68 | 57425 |
| 2024-01-09 | 31.63 | $30.49 | 73755 |
| 2024-01-08 | 31.80 | $30.80 | 142159 |
| 2024-01-05 | 31.93 | $31.20 | 85400 |
| 2024-01-04 | 31.99 | $31.37 | 86828 |
| 2024-01-03 | 32.03 | $31.95 | 83047 |
| 2024-01-02 | 31.94 | $32.17 | 80141 |
| 2023-12-29 | 31.78 | $31.83 | 59945 |
| 2023-12-28 | 31.67 | $31.80 | 95200 |
| 2023-12-27 | 31.54 | $31.63 | 38711 |
| 2023-12-26 | 31.41 | $31.71 | 42700 |
| 2023-12-22 | 31.25 | $31.45 | 65141 |
| 2023-12-21 | 31.11 | $31.71 | 51622 |
| 2023-12-20 | 30.89 | $31.46 | 70607 |
| 2023-12-19 | 30.68 | $31.11 | 50508 |
| 2023-12-18 | 30.51 | $30.88 | 57014 |
| 2023-12-15 | 30.35 | $31.03 | 254092 |
| 2023-12-14 | 30.14 | $30.96 | 127208 |
| 2023-12-13 | 29.90 | $30.33 | 70600 |
| 2023-12-12 | 29.75 | $30.13 | 63800 |
| 2023-12-11 | 29.61 | $30.21 | 113500 |
| 2023-12-08 | 29.44 | $30.00 | 140000 |
| 2023-12-07 | 29.28 | $29.84 | 84929 |
| 2023-12-06 | 29.13 | $29.72 | 125726 |
| 2023-12-05 | 28.98 | $29.85 | 265733 |
| 2023-12-04 | 28.77 | $28.90 | 59400 |
| 2023-12-01 | 28.73 | $28.92 | 55100 |
| 2023-11-30 | 28.68 | $29.13 | 29600 |
| 2023-11-29 | 28.58 | $28.93 | 27843 |
| 2023-11-28 | 28.50 | $28.97 | 32000 |
| 2023-11-27 | 28.40 | $28.54 | 43900 |
| 2023-11-24 | 28.37 | $28.92 | 19500 |
| 2023-11-22 | 28.26 | $28.65 | 38900 |
| 2023-11-21 | 28.20 | $28.22 | 32538 |
| 2023-11-20 | 28.21 | $28.53 | 59400 |
| 2023-11-17 | 28.16 | $28.36 | 82000 |
| 2023-11-16 | 28.13 | $28.29 | 58700 |
| 2023-11-15 | 28.12 | $28.65 | 71118 |
| 2023-11-14 | 28.04 | $28.55 | 51800 |
| 2023-11-13 | 27.96 | $28.04 | 38148 |
| 2023-11-10 | 27.98 | $28.19 | 119912 |
| 2023-11-09 | 27.97 | $27.97 | 99700 |
| 2023-11-08 | 28.01 | $27.50 | 82500 |
| 2023-11-07 | 28.16 | $27.82 | 86100 |
| 2023-11-06 | 28.26 | $27.85 | 63830 |
| 2023-11-03 | 28.38 | $28.40 | 161603 |
| 2023-11-02 | 28.40 | $28.61 | 83200 |
| 2023-11-01 | 28.39 | $27.56 | 123100 |
| 2023-10-31 | 28.59 | $27.90 | 111591 |
| 2023-10-30 | 28.75 | $28.20 | 121610 |
| 2023-10-27 | 28.88 | $28.46 | 72024 |
| 2023-10-26 | 28.97 | $29.21 | 116810 |
| 2023-10-25 | 28.92 | $29.07 | 63700 |
| 2023-10-24 | 28.89 | $28.91 | 110022 |
| 2023-10-23 | 28.89 | $29.09 | 98000 |
| 2023-10-20 | 28.86 | $28.87 | 108004 |
| 2023-10-19 | 28.86 | $28.70 | 170206 |
| 2023-10-18 | 28.90 | $28.85 | 66128 |
| 2023-10-17 | 28.92 | $28.79 | 69615 |
| 2023-10-16 | 28.95 | $28.85 | 89131 |
| 2023-10-13 | 28.97 | $29.03 | 106000 |
| 2023-10-12 | 28.96 | $28.96 | 56086 |
| 2023-10-11 | 28.97 | $28.80 | 44800 |
| 2023-10-10 | 29.01 | $28.92 | 84026 |
| 2023-10-09 | 29.03 | $29.58 | 46000 |
| 2023-10-06 | 28.91 | $28.81 | 30844 |
| 2023-10-05 | 28.94 | $28.98 | 24527 |
| 2023-10-04 | 28.93 | $28.44 | 40481 |
| 2023-10-03 | 29.04 | $29.14 | 47809 |
| 2023-10-02 | 29.02 | $29.20 | 79710 |
| 2023-09-29 | 28.98 | $29.05 | 31814 |
| 2023-09-28 | 28.97 | $29.41 | 96601 |
| 2023-09-27 | 28.89 | $29.44 | 139513 |
| 2023-09-26 | 28.78 | $28.92 | 87100 |
| 2023-09-25 | 28.76 | $29.50 | 125200 |
| 2023-09-22 | 28.62 | $28.86 | 67200 |
| 2023-09-21 | 28.60 | $28.84 | 47424 |
| 2023-09-20 | 28.57 | $28.75 | 59236 |
| 2023-09-19 | 28.57 | $28.73 | 103400 |
| 2023-09-18 | 28.56 | $29.13 | 39176 |
| 2023-09-15 | 28.48 | $28.73 | 168958 |
| 2023-09-14 | 28.47 | $29.15 | 52350 |
| 2023-09-13 | 28.37 | $28.73 | 61314 |
| 2023-09-12 | 28.34 | $29.01 | 66025 |
| 2023-09-11 | 28.25 | $28.36 | 199928 |
| 2023-09-08 | 28.29 | $28.96 | 69600 |
| 2023-09-07 | 28.21 | $28.64 | 55400 |
| 2023-09-06 | 28.20 | $28.33 | 50717 |
| 2023-09-05 | 28.24 | $28.74 | 65602 |
| 2023-09-01 | 28.21 | $28.33 | 55737 |
| 2023-08-31 | 28.27 | $27.86 | 702800 |
| 2023-08-30 | 28.44 | $27.93 | 181934 |
| 2023-08-29 | 28.63 | $28.15 | 110200 |
| 2023-08-28 | 28.80 | $28.92 | 71100 |
| 2023-08-25 | 28.85 | $28.04 | 137600 |
| 2023-08-24 | 29.08 | $28.31 | 90742 |
| 2023-08-23 | 29.31 | $28.93 | 64200 |
| 2023-08-22 | 29.44 | $29.25 | 32933 |
| 2023-08-21 | 29.53 | $29.60 | 32800 |
| 2023-08-18 | 29.56 | $29.60 | 119600 |
| 2023-08-17 | 29.59 | $29.22 | 25130 |
| 2023-08-16 | 29.72 | $29.18 | 35200 |
| 2023-08-15 | 29.87 | $29.43 | 40300 |
| 2023-08-14 | 30.00 | $29.68 | 57100 |
| 2023-08-11 | 30.10 | $29.95 | 60227 |
| 2023-08-10 | 30.16 | $29.24 | 94900 |
| 2023-08-09 | 30.38 | $29.67 | 63900 |
| 2023-08-08 | 30.55 | $30.18 | 76700 |
| 2023-08-07 | 30.64 | $29.25 | 134500 |
| 2023-08-04 | 30.93 | $30.47 | 69231 |
| 2023-08-03 | 31.02 | $30.49 | 38200 |
| 2023-08-02 | 31.12 | $29.99 | 57917 |
| 2023-08-01 | 31.33 | $30.19 | 48204 |
| 2023-07-31 | 31.54 | $30.67 | 99800 |
| 2023-07-28 | 31.67 | $30.80 | 84928 |
| 2023-07-27 | 31.80 | $31.17 | 87547 |
| 2023-07-26 | 31.86 | $31.52 | 84805 |
| 2023-07-25 | 31.86 | $31.75 | 82725 |
| 2023-07-24 | 31.81 | $30.92 | 167809 |
| 2023-07-21 | 31.92 | $29.90 | 292340 |
| 2023-07-20 | 32.25 | $32.61 | 73800 |
| 2023-07-19 | 32.07 | $32.53 | 61800 |
| 2023-07-18 | 31.86 | $32.42 | 52138 |
| 2023-07-17 | 31.65 | $32.38 | 35604 |
| 2023-07-14 | 31.40 | $32.10 | 65705 |
| 2023-07-13 | 31.16 | $32.35 | 83017 |
| 2023-07-12 | 30.83 | $32.02 | 96300 |
| 2023-07-11 | 30.51 | $31.14 | 74300 |
| 2023-07-10 | 30.33 | $30.83 | 45112 |
| 2023-07-07 | 30.17 | $30.52 | 64924 |
| 2023-07-06 | 30.06 | $30.41 | 55500 |
| 2023-07-05 | 29.95 | $30.78 | 54700 |
| 2023-07-03 | 29.74 | $30.37 | 37600 |
| 2023-06-30 | 29.59 | $29.96 | 72700 |
| 2023-06-29 | 29.49 | $29.80 | 39926 |
| 2023-06-28 | 29.41 | $29.64 | 46727 |
| 2023-06-27 | 29.36 | $29.58 | 49939 |
| 2023-06-26 | 29.30 | $29.54 | 85724 |
| 2023-06-23 | 29.25 | $29.01 | 40900 |
| 2023-06-22 | 29.30 | $29.15 | 30160 |
| 2023-06-21 | 29.33 | $29.51 | 47033 |
| 2023-06-20 | 29.28 | $28.98 | 116400 |
| 2023-06-16 | 29.34 | $29.10 | 287013 |
| 2023-06-15 | 29.38 | $29.25 | 71472 |
| 2023-06-14 | 29.40 | $29.40 | 93024 |
| 2023-06-13 | 29.39 | $28.90 | 83671 |
| 2023-06-12 | 29.48 | $29.42 | 41755 |
| 2023-06-09 | 29.48 | $29.96 | 40938 |
| 2023-06-08 | 29.36 | $29.70 | 47711 |
| 2023-06-07 | 29.28 | $29.79 | 83622 |
| 2023-06-06 | 29.16 | $29.73 | 77240 |
| 2023-06-05 | 29.04 | $29.31 | 62825 |
| 2023-06-02 | 28.98 | $29.69 | 45445 |
| 2023-06-01 | 28.84 | $29.19 | 36857 |
| 2023-05-31 | 28.78 | $28.87 | 33840 |
| 2023-05-30 | 28.78 | $28.42 | 59114 |
| 2023-05-26 | 28.87 | $28.63 | 37100 |
| 2023-05-25 | 28.94 | $28.37 | 37800 |
| 2023-05-24 | 29.07 | $28.65 | 77500 |
| 2023-05-23 | 29.17 | $29.57 | 64700 |
| 2023-05-22 | 29.08 | $29.87 | 156900 |
| 2023-05-19 | 28.92 | $29.20 | 50900 |
| 2023-05-18 | 28.88 | $29.29 | 44620 |
| 2023-05-17 | 28.81 | $28.92 | 60900 |
| 2023-05-16 | 28.81 | $28.72 | 58800 |
| 2023-05-15 | 28.86 | $29.56 | 71333 |
| 2023-05-12 | 28.73 | $29.22 | 122700 |
| 2023-05-11 | 28.66 | $28.60 | 98612 |
| 2023-05-10 | 28.71 | $28.38 | 62700 |
| 2023-05-09 | 28.81 | $27.99 | 64023 |
| 2023-05-08 | 29.01 | $28.40 | 90000 |
| 2023-05-05 | 29.17 | $28.98 | 69524 |
| 2023-05-04 | 29.22 | $27.82 | 99116 |
| 2023-05-03 | 29.53 | $27.97 | 81400 |
| 2023-05-02 | 29.86 | $28.44 | 102083 |
| 2023-05-01 | 30.14 | $29.27 | 96700 |
| 2023-04-28 | 30.28 | $29.93 | 115518 |
| 2023-04-27 | 30.31 | $30.75 | 137400 |
| 2023-04-26 | 30.17 | $30.43 | 118000 |
| 2023-04-25 | 30.08 | $31.01 | 47906 |
| 2023-04-24 | 29.84 | $31.17 | 160438 |
| 2023-04-21 | 29.53 | $30.49 | 116424 |
| 2023-04-20 | 29.31 | $29.40 | 72421 |
| 2023-04-19 | 29.29 | $28.95 | 65600 |
| 2023-04-18 | 29.35 | $29.34 | 39128 |
| 2023-04-17 | 29.35 | $29.35 | 70500 |
| 2023-04-14 | 29.34 | $29.44 | 32100 |
| 2023-04-13 | 29.31 | $28.91 | 109000 |
| 2023-04-12 | 29.39 | $29.17 | 128300 |
| 2023-04-11 | 29.42 | $29.34 | 96100 |
| 2023-04-10 | 29.43 | $29.86 | 164414 |
| 2023-04-06 | 29.32 | $30.04 | 25400 |
| 2023-04-05 | 29.16 | $29.68 | 66700 |
| 2023-04-04 | 29.05 | $30.18 | 51937 |
| 2023-04-03 | 28.81 | $30.64 | 130862 |
| 2023-03-31 | 28.45 | $30.29 | 71215 |
| 2023-03-30 | 28.10 | $29.25 | 58500 |
| 2023-03-29 | 27.91 | $28.82 | 61052 |
| 2023-03-28 | 27.79 | $28.75 | 79000 |
| 2023-03-27 | 27.67 | $27.86 | 66221 |
| 2023-03-24 | 27.72 | $27.50 | 34500 |
| 2023-03-23 | 27.85 | $27.61 | 48838 |
| 2023-03-22 | 28.00 | $28.08 | 39400 |
| 2023-03-21 | 28.07 | $27.70 | 61100 |
| 2023-03-20 | 28.23 | $27.22 | 112529 |
| 2023-03-17 | 28.53 | $27.21 | 93100 |
| 2023-03-16 | 28.88 | $27.68 | 102100 |
| 2023-03-15 | 29.19 | $27.52 | 275200 |
| 2023-03-14 | 29.59 | $28.21 | 97100 |
| 2023-03-13 | 29.91 | $28.81 | 82600 |
| 2023-03-10 | 30.15 | $28.92 | 98202 |
| 2023-03-09 | 30.41 | $29.31 | 100800 |
| 2023-03-08 | 30.63 | $29.89 | 80000 |
| 2023-03-07 | 30.76 | $29.63 | 115555 |
| 2023-03-06 | 30.96 | $30.58 | 81007 |
| 2023-03-03 | 31.00 | $31.30 | 66030 |
| 2023-03-02 | 30.88 | $31.31 | 106100 |
| 2023-03-01 | 30.74 | $30.94 | 56824 |
| 2023-02-28 | 30.66 | $30.81 | 383800 |
| 2023-02-27 | 30.58 | $31.75 | 414010 |
| 2023-02-24 | 30.30 | $31.45 | 388300 |
| 2023-02-23 | 30.03 | $30.50 | 190732 |
| 2023-02-22 | 29.92 | $29.65 | 80700 |
| 2023-02-21 | 29.97 | $29.60 | 64400 |
| 2023-02-17 | 30.03 | $29.62 | 64500 |
| 2023-02-16 | 30.11 | $30.30 | 54800 |
| 2023-02-15 | 30.05 | $30.55 | 48230 |
| 2023-02-14 | 29.92 | $30.67 | 54200 |
| 2023-02-13 | 29.75 | $30.39 | 41500 |
| 2023-02-10 | 29.61 | $30.56 | 102332 |
| 2023-02-09 | 29.42 | $29.52 | 78534 |
| 2023-02-08 | 29.41 | $29.35 | 203000 |
| 2023-02-07 | 29.44 | $29.25 | 103015 |
| 2023-02-06 | 29.49 | $28.21 | 80900 |
| 2023-02-03 | 29.77 | $28.41 | 112155 |
| 2023-02-02 | 30.06 | $29.03 | 131038 |
| 2023-02-01 | 30.26 | $28.74 | 98899 |
| 2023-01-31 | 30.55 | $29.19 | 124791 |
| 2023-01-30 | 30.79 | $28.90 | 153815 |
| 2023-01-27 | 31.13 | $29.99 | 175990 |
| 2023-01-26 | 31.29 | $31.68 | 224099 |
| 2023-01-25 | 31.11 | $31.92 | 162705 |
| 2023-01-24 | 30.85 | $31.30 | 116900 |
| 2023-01-23 | 30.67 | $31.35 | 166152 |
| 2023-01-20 | 30.45 | $31.37 | 131200 |
| 2023-01-19 | 30.19 | $30.55 | 98100 |
| 2023-01-18 | 30.06 | $30.38 | 75200 |
| 2023-01-17 | 29.94 | $30.42 | 76700 |
| 2023-01-13 | 29.78 | $30.34 | 62000 |
| 2023-01-12 | 29.62 | $30.00 | 89100 |
| 2023-01-11 | 29.50 | $30.25 | 81300 |
| 2023-01-10 | 29.31 | $29.89 | 71500 |
| 2023-01-09 | 29.16 | $29.47 | 114200 |
| 2023-01-06 | 29.07 | $29.58 | 108149 |
| 2023-01-05 | 28.95 | $28.92 | 86500 |
| 2023-01-04 | 28.94 | $28.13 | 92400 |
| 2023-01-03 | 29.10 | $28.76 | 102100 |
| 2022-12-30 | 29.16 | $29.93 | 85300 |
| 2022-12-29 | 28.97 | $29.37 | 51700 |
| 2022-12-28 | 28.87 | $28.58 | 101733 |
| 2022-12-27 | 28.92 | $30.17 | 92610 |
| 2022-12-23 | 28.64 | $29.97 | 52908 |
| 2022-12-22 | 28.36 | $28.70 | 40401 |
| 2022-12-21 | 28.31 | $29.27 | 92300 |
| 2022-12-20 | 28.12 | $28.70 | 69900 |
| 2022-12-19 | 28.03 | $27.73 | 62800 |
| 2022-12-16 | 28.12 | $27.60 | 130320 |
| 2022-12-15 | 28.27 | $28.14 | 56500 |
| 2022-12-14 | 28.32 | $27.73 | 64300 |
| 2022-12-13 | 28.47 | $28.11 | 66402 |
| 2022-12-12 | 28.56 | $28.06 | 81738 |
| 2022-12-09 | 28.68 | $27.49 | 65815 |
| 2022-12-08 | 28.94 | $28.11 | 41634 |
| 2022-12-07 | 29.11 | $28.75 | 31900 |
| 2022-12-06 | 29.17 | $28.36 | 88700 |
| 2022-12-05 | 29.33 | $28.44 | 110400 |
| 2022-12-02 | 29.48 | $29.85 | 48013 |
| 2022-12-01 | 29.37 | $29.50 | 80700 |
| 2022-11-30 | 29.31 | $30.25 | 127200 |
| 2022-11-29 | 29.08 | $29.31 | 55400 |
| 2022-11-28 | 29.01 | $28.83 | 89408 |
| 2022-11-25 | 29.03 | $29.37 | 20800 |
| 2022-11-23 | 28.94 | $29.19 | 38090 |
| 2022-11-22 | 28.87 | $29.19 | 68300 |
| 2022-11-21 | 28.79 | $28.81 | 130100 |
| 2022-11-18 | 28.78 | $28.05 | 73127 |
| 2022-11-17 | 28.92 | $28.44 | 80739 |
| 2022-11-16 | 29.00 | $28.63 | 70900 |
| 2022-11-15 | 29.06 | $29.02 | 67122 |
| 2022-11-14 | 29.04 | $29.11 | 134000 |
| 2022-11-11 | 28.99 | $29.49 | 147714 |
| 2022-11-10 | 28.86 | $28.85 | 143900 |
| 2022-11-09 | 28.84 | $28.35 | 127100 |
| 2022-11-08 | 28.92 | $28.96 | 145728 |
| 2022-11-07 | 28.89 | $28.61 | 100800 |
| 2022-11-04 | 28.92 | $28.39 | 115800 |
| 2022-11-03 | 29.00 | $27.96 | 92800 |
| 2022-11-02 | 29.19 | $27.63 | 77700 |
| 2022-11-01 | 29.47 | $28.90 | 134300 |
| 2022-10-31 | 29.52 | $28.50 | 126900 |
| 2022-10-28 | 29.67 | $27.67 | 244300 |
| 2022-10-27 | 30.00 | $29.80 | 190000 |
| 2022-10-26 | 29.94 | $30.59 | 169000 |
| 2022-10-25 | 29.70 | $30.72 | 97300 |
| 2022-10-24 | 29.39 | $30.31 | 95348 |
| 2022-10-21 | 29.10 | $29.75 | 219859 |
| 2022-10-20 | 28.89 | $30.30 | 80006 |
| 2022-10-19 | 28.52 | $30.06 | 108700 |
| 2022-10-18 | 28.14 | $29.36 | 88004 |
| 2022-10-17 | 27.85 | $28.58 | 53814 |
| 2022-10-14 | 27.67 | $27.93 | 46800 |
| 2022-10-13 | 27.59 | $28.42 | 140035 |
| 2022-10-12 | 27.41 | $28.43 | 57716 |
| 2022-10-11 | 27.19 | $28.02 | 62800 |
| 2022-10-10 | 27.02 | $28.30 | 95230 |
| 2022-10-07 | 26.76 | $28.37 | 166300 |
| 2022-10-06 | 26.46 | $27.85 | 70000 |
| 2022-10-05 | 26.21 | $27.34 | 47415 |
| 2022-10-04 | 26.04 | $27.42 | 68600 |
| 2022-10-03 | 25.82 | $26.69 | 41742 |
| 2022-09-30 | 25.73 | $24.98 | 88700 |
| 2022-09-29 | 25.99 | $26.11 | 50917 |
| 2022-09-28 | 26.06 | $26.42 | 55507 |
| 2022-09-27 | 26.07 | $24.72 | 68209 |
| 2022-09-26 | 26.46 | $24.50 | 120712 |
| 2022-09-23 | 26.95 | $23.50 | 415100 |
| 2022-09-22 | 27.74 | $26.17 | 80435 |
| 2022-09-21 | 28.09 | $27.30 | 42034 |
| 2022-09-20 | 28.27 | $27.42 | 28500 |
| 2022-09-19 | 28.44 | $27.83 | 56237 |
| 2022-09-16 | 28.56 | $27.95 | 161400 |
| 2022-09-15 | 28.67 | $28.67 | 79800 |
| 2022-09-14 | 28.64 | $29.37 | 74709 |
| 2022-09-13 | 28.46 | $28.46 | 64542 |
| 2022-09-12 | 28.44 | $29.15 | 82208 |
| 2022-09-09 | 28.27 | $28.10 | 70214 |
| 2022-09-08 | 28.30 | $27.49 | 55100 |
| 2022-09-07 | 28.46 | $27.65 | 87800 |
| 2022-09-06 | 28.61 | $27.82 | 80302 |
| 2022-09-02 | 28.75 | $28.17 | 50800 |
| 2022-09-01 | 28.83 | $27.15 | 87000 |
| 2022-08-31 | 29.14 | $28.67 | 48837 |
| 2022-08-30 | 29.17 | $28.79 | 58300 |
| 2022-08-29 | 29.18 | $29.32 | 57001 |
| 2022-08-26 | 29.08 | $29.05 | 63917 |
| 2022-08-25 | 29.01 | $29.35 | 50300 |
| 2022-08-24 | 28.87 | $30.07 | 96245 |
| 2022-08-23 | 28.55 | $29.32 | 149428 |
| 2022-08-22 | 28.33 | $28.12 | 52200 |
| 2022-08-19 | 28.33 | $28.25 | 120400 |
| 2022-08-18 | 28.30 | $28.78 | 77022 |
| 2022-08-17 | 28.15 | $28.00 | 113300 |
| 2022-08-16 | 28.14 | $28.15 | 76527 |
| 2022-08-15 | 28.09 | $28.38 | 82200 |
| 2022-08-12 | 27.98 | $28.87 | 174328 |
| 2022-08-11 | 27.75 | $28.72 | 126680 |
| 2022-08-10 | 27.51 | $27.54 | 68823 |
| 2022-08-09 | 27.49 | $27.42 | 80900 |
| 2022-08-08 | 27.48 | $26.43 | 91544 |
| 2022-08-05 | 27.68 | $26.58 | 54500 |
| 2022-08-04 | 27.87 | $26.16 | 174700 |
| 2022-08-03 | 28.19 | $26.83 | 137701 |
| 2022-08-02 | 28.41 | $27.74 | 97924 |
| 2022-08-01 | 28.47 | $28.49 | 94200 |
| 2022-07-29 | 28.38 | $28.80 | 262699 |
| 2022-07-28 | 28.20 | $30.41 | 202827 |
| 2022-07-27 | 27.65 | $30.38 | 125726 |
| 2022-07-26 | 27.02 | $29.84 | 132531 |
| 2022-07-25 | 26.40 | $28.88 | 155201 |
| 2022-07-22 | 25.88 | $27.30 | 93900 |
| 2022-07-21 | 25.61 | $27.86 | 174116 |
| 2022-07-20 | 25.18 | $27.12 | 49700 |
| 2022-07-19 | 24.84 | $26.92 | 74172 |
| 2022-07-18 | 24.50 | $25.83 | 180400 |
| 2022-07-15 | 24.33 | $25.07 | 81500 |
| 2022-07-14 | 24.31 | $24.36 | 95510 |
| 2022-07-13 | 24.44 | $25.00 | 70834 |
| 2022-07-12 | 24.46 | $24.69 | 54200 |
| 2022-07-11 | 24.56 | $25.40 | 87240 |
| 2022-07-08 | 24.53 | $25.25 | 84605 |
| 2022-07-07 | 24.54 | $24.90 | 63400 |
| 2022-07-06 | 24.62 | $23.48 | 105600 |
| 2022-07-05 | 25.04 | $24.32 | 110700 |
| 2022-07-01 | 25.34 | $24.43 | 149835 |
| 2022-06-30 | 25.68 | $23.85 | 180214 |
| 2022-06-29 | 26.21 | $25.01 | 120425 |
| 2022-06-28 | 26.58 | $26.85 | 117422 |
| 2022-06-27 | 26.63 | $26.18 | 91514 |
| 2022-06-24 | 26.83 | $24.78 | 171100 |
| 2022-06-23 | 27.37 | $23.51 | 225411 |
| 2022-06-22 | 28.26 | $24.67 | 252000 |
| 2022-06-21 | 29.05 | $26.84 | 263520 |
| 2022-06-17 | 29.52 | $24.90 | 424442 |
| 2022-06-16 | 30.47 | $26.42 | 272400 |
| 2022-06-15 | 31.24 | $28.69 | 130400 |
| 2022-06-14 | 31.65 | $29.43 | 225747 |
| 2022-06-13 | 31.97 | $30.77 | 232638 |
| 2022-06-10 | 32.05 | $31.72 | 112867 |
| 2022-06-09 | 31.93 | $30.99 | 127704 |
| 2022-06-08 | 31.93 | $32.14 | 173629 |
| 2022-06-07 | 31.69 | $31.90 | 228700 |
| 2022-06-06 | 31.44 | $31.63 | 200200 |
| 2022-06-03 | 31.21 | $31.50 | 156848 |
| 2022-06-02 | 30.95 | $32.25 | 105733 |
| 2022-06-01 | 30.48 | $31.37 | 179035 |
| 2022-05-31 | 30.12 | $30.89 | 159603 |
| 2022-05-27 | 29.78 | $30.88 | 111346 |
| 2022-05-26 | 29.39 | $30.64 | 92511 |
| 2022-05-25 | 28.98 | $30.15 | 225126 |
| 2022-05-24 | 28.60 | $29.96 | 226754 |
| 2022-05-23 | 28.20 | $29.33 | 234947 |
| 2022-05-20 | 27.85 | $28.40 | 52259 |
| 2022-05-19 | 27.64 | $28.19 | 54700 |
| 2022-05-18 | 27.44 | $27.81 | 90168 |
| 2022-05-17 | 27.28 | $28.92 | 128108 |
| 2022-05-16 | 26.86 | $29.11 | 230740 |
| 2022-05-13 | 26.33 | $28.11 | 277300 |
| 2022-05-12 | 25.92 | $26.39 | 350032 |
| 2022-05-11 | 25.80 | $24.73 | 53334 |
| 2022-05-10 | 26.02 | $24.50 | 119511 |
| 2022-05-09 | 26.32 | $25.26 | 134835 |
| 2022-05-06 | 26.51 | $26.85 | 68109 |
| 2022-05-05 | 26.38 | $26.37 | 85215 |
| 2022-05-04 | 26.34 | $26.19 | 50353 |
| 2022-05-03 | 26.33 | $26.07 | 73500 |
| 2022-05-02 | 26.33 | $24.93 | 134248 |
| 2022-04-29 | 26.58 | $26.11 | 87029 |
| 2022-04-28 | 26.61 | $27.43 | 136522 |
| 2022-04-27 | 26.37 | $26.80 | 94500 |
| 2022-04-26 | 26.22 | $25.81 | 67400 |
| 2022-04-25 | 26.24 | $25.60 | 162411 |
| 2022-04-22 | 26.32 | $26.00 | 71509 |
| 2022-04-21 | 26.32 | $25.97 | 106622 |
| 2022-04-20 | 26.32 | $25.96 | 79426 |
| 2022-04-19 | 26.31 | $25.75 | 51528 |
| 2022-04-18 | 26.35 | $26.00 | 77800 |
| 2022-04-14 | 26.34 | $25.96 | 60124 |
| 2022-04-13 | 26.33 | $26.17 | 148305 |
| 2022-04-12 | 26.27 | $25.79 | 55746 |
| 2022-04-11 | 26.27 | $25.46 | 77644 |
| 2022-04-08 | 26.34 | $26.02 | 83400 |
| 2022-04-07 | 26.30 | $26.14 | 78816 |
| 2022-04-06 | 26.22 | $26.35 | 49100 |
| 2022-04-05 | 26.07 | $26.16 | 56505 |
| 2022-04-04 | 25.94 | $26.68 | 221611 |
| 2022-04-01 | 25.67 | $26.60 | 104436 |
| 2022-03-31 | 25.37 | $25.95 | 49931 |
| 2022-03-30 | 25.15 | $25.63 | 78700 |
| 2022-03-29 | 24.97 | $25.23 | 102072 |
| 2022-03-28 | 24.83 | $25.35 | 119100 |
| 2022-03-25 | 24.64 | $25.89 | 174712 |
| 2022-03-24 | 24.30 | $25.51 | 215922 |
| 2022-03-23 | 23.98 | $24.20 | 53414 |
| 2022-03-22 | 23.89 | $24.00 | 66546 |
| 2022-03-21 | 23.82 | $24.28 | 66244 |
| 2022-03-18 | 23.68 | $23.83 | 306800 |
| 2022-03-17 | 23.60 | $23.89 | 107437 |
| 2022-03-16 | 23.51 | $22.77 | 79500 |
| 2022-03-15 | 23.63 | $23.00 | 123500 |
| 2022-03-14 | 23.72 | $23.25 | 89900 |
| 2022-03-11 | 23.77 | $23.84 | 94221 |
| 2022-03-10 | 23.70 | $23.55 | 62200 |
| 2022-03-09 | 23.68 | $23.02 | 200100 |
| 2022-03-08 | 23.76 | $24.61 | 203300 |
| 2022-03-07 | 23.52 | $23.95 | 109021 |
| 2022-03-04 | 23.38 | $23.50 | 144300 |
| 2022-03-03 | 23.30 | $23.76 | 85021 |
| 2022-03-02 | 23.16 | $23.85 | 99036 |
| 2022-03-01 | 22.97 | $23.71 | 115500 |
| 2022-02-28 | 22.78 | $23.54 | 124900 |
| 2022-02-25 | 22.60 | $22.87 | 66300 |
| 2022-02-24 | 22.52 | $22.30 | 163900 |
| 2022-02-23 | 22.56 | $21.53 | 61329 |
| 2022-02-22 | 22.76 | $21.68 | 99000 |
| 2022-02-18 | 22.96 | $21.96 | 52104 |
| 2022-02-17 | 23.12 | $22.12 | 17637 |
| 2022-02-16 | 23.28 | $22.14 | 55415 |
| 2022-02-15 | 23.46 | $22.38 | 73148 |
| 2022-02-14 | 23.61 | $23.05 | 54721 |
| 2022-02-11 | 23.65 | $22.99 | 151600 |
| 2022-02-10 | 23.69 | $22.83 | 51947 |
| 2022-02-09 | 23.77 | $23.06 | 39200 |
| 2022-02-08 | 23.81 | $22.98 | 76000 |
| 2022-02-07 | 23.87 | $24.11 | 66700 |
| 2022-02-04 | 23.69 | $23.79 | 62011 |
| 2022-02-03 | 23.54 | $23.89 | 74650 |
| 2022-02-02 | 23.35 | $23.60 | 100100 |
| 2022-02-01 | 23.18 | $23.00 | 69200 |
| 2022-01-31 | 23.10 | $22.40 | 37548 |
| 2022-01-28 | 23.12 | $22.81 | 120100 |
| 2022-01-27 | 23.06 | $23.39 | 127800 |
| 2022-01-26 | 22.86 | $23.50 | 140700 |
| 2022-01-25 | 22.60 | $22.94 | 92643 |
| 2022-01-24 | 22.41 | $22.05 | 104928 |
| 2022-01-21 | 22.37 | $22.14 | 68208 |
| 2022-01-20 | 22.30 | $22.35 | 78600 |
| 2022-01-19 | 22.17 | $22.00 | 75721 |
| 2022-01-18 | 22.08 | $22.63 | 56900 |
| 2022-01-14 | 21.84 | $22.28 | 30671 |
| 2022-01-13 | 21.64 | $22.28 | 47016 |
| 2022-01-12 | 21.39 | $22.37 | 44521 |
| 2022-01-11 | 21.07 | $22.20 | 61100 |
| 2022-01-10 | 20.74 | $21.28 | 41600 |
| 2022-01-07 | 20.55 | $21.25 | 51000 |
| 2022-01-06 | 20.32 | $20.86 | 28200 |
| 2022-01-05 | 20.14 | $20.74 | 55583 |
| 2022-01-04 | 19.95 | $21.06 | 91580 |
| 2022-01-03 | 19.66 | $20.58 | 90705 |
| 2021-12-31 | 19.43 | $19.79 | 36703 |
| 2021-12-30 | 19.32 | $19.62 | 35233 |
| 2021-12-29 | 19.22 | $19.66 | 32568 |
| 2021-12-28 | 19.11 | $19.65 | 51600 |
| 2021-12-27 | 18.97 | $19.43 | 37206 |
| 2021-12-23 | 18.86 | $18.73 | 37341 |
| 2021-12-22 | 18.87 | $18.72 | 35800 |
| 2021-12-21 | 18.90 | $18.95 | 39239 |
| 2021-12-20 | 18.87 | $18.92 | 43500 |
| 2021-12-17 | 18.85 | $19.39 | 380306 |
| 2021-12-16 | 18.72 | $19.90 | 65900 |
| 2021-12-15 | 18.47 | $19.45 | 103429 |
| 2021-12-14 | 18.27 | $19.01 | 170147 |
| 2021-12-13 | 18.13 | $19.20 | 164400 |
| 2021-12-10 | 17.93 | $18.06 | 36230 |
| 2021-12-09 | 17.94 | $18.14 | 30900 |
| 2021-12-08 | 17.94 | $18.44 | 56500 |
| 2021-12-07 | 17.87 | $18.58 | 20828 |
| 2021-12-06 | 17.77 | $17.95 | 129406 |
| 2021-12-03 | 17.79 | $17.69 | 41347 |
| 2021-12-02 | 17.87 | $17.58 | 46000 |
| 2021-12-01 | 17.99 | $17.37 | 74841 |
| 2021-11-30 | 18.17 | $17.79 | 88700 |
| 2021-11-29 | 18.29 | $18.10 | 70679 |
| 2021-11-26 | 18.38 | $18.33 | 58108 |
| 2021-11-24 | 18.42 | $18.77 | 51700 |
| 2021-11-23 | 18.39 | $18.36 | 43615 |
| 2021-11-22 | 18.44 | $18.06 | 36700 |
| 2021-11-19 | 18.56 | $17.82 | 90400 |
| 2021-11-18 | 18.76 | $18.08 | 92238 |
| 2021-11-17 | 18.93 | $17.96 | 65935 |
| 2021-11-16 | 19.16 | $18.67 | 44900 |
| 2021-11-15 | 19.27 | $18.84 | 80400 |
| 2021-11-12 | 19.37 | $18.83 | 27100 |
| 2021-11-11 | 19.48 | $19.10 | 60100 |
| 2021-11-10 | 19.56 | $18.95 | 128800 |
| 2021-11-09 | 19.68 | $19.52 | 55943 |
| 2021-11-08 | 19.69 | $19.19 | 41800 |
| 2021-11-05 | 19.78 | $19.21 | 50557 |
| 2021-11-04 | 19.88 | $19.24 | 50423 |
| 2021-11-03 | 19.99 | $19.10 | 63874 |
| 2021-11-02 | 20.14 | $19.25 | 40419 |
| 2021-11-01 | 20.28 | $19.25 | 57212 |
| 2021-10-29 | 20.44 | $19.15 | 103900 |
| 2021-10-28 | 20.65 | $20.37 | 106246 |
| 2021-10-27 | 20.62 | $20.33 | 59441 |
| 2021-10-26 | 20.60 | $20.29 | 119700 |
| 2021-10-25 | 20.58 | $20.30 | 90601 |
| 2021-10-22 | 20.54 | $20.15 | 115000 |
| 2021-10-21 | 20.53 | $20.33 | 106800 |
| 2021-10-20 | 20.48 | $20.40 | 64414 |
| 2021-10-19 | 20.39 | $19.96 | 93010 |
| 2021-10-18 | 20.38 | $19.75 | 43939 |
| 2021-10-15 | 20.41 | $19.67 | 70118 |
| 2021-10-14 | 20.45 | $20.07 | 71235 |
| 2021-10-13 | 20.40 | $20.06 | 82733 |
| 2021-10-12 | 20.35 | $20.17 | 49545 |
| 2021-10-11 | 20.26 | $20.50 | 71941 |
| 2021-10-08 | 20.08 | $20.62 | 67900 |
| 2021-10-07 | 19.83 | $20.22 | 65000 |
| 2021-10-06 | 19.63 | $20.32 | 73600 |
| 2021-10-05 | 19.37 | $20.62 | 98700 |
| 2021-10-04 | 18.99 | $20.09 | 89731 |
| 2021-10-01 | 18.66 | $19.41 | 92646 |
| 2021-09-30 | 18.42 | $19.17 | 47000 |
| 2021-09-29 | 18.19 | $18.99 | 48500 |
| 2021-09-28 | 17.95 | $18.82 | 106200 |
| 2021-09-27 | 17.71 | $18.56 | 120032 |
| 2021-09-24 | 17.48 | $18.00 | 197820 |
| 2021-09-23 | 17.33 | $17.80 | 178900 |
| 2021-09-22 | 17.19 | $17.26 | 59935 |
| 2021-09-21 | 17.15 | $17.02 | 33211 |
| 2021-09-20 | 17.15 | $17.20 | 66434 |
| 2021-09-17 | 17.11 | $17.22 | 179109 |
| 2021-09-16 | 17.06 | $17.45 | 48600 |
| 2021-09-15 | 16.95 | $17.19 | 78600 |
| 2021-09-14 | 16.87 | $16.91 | 71900 |
| 2021-09-13 | 16.84 | $16.98 | 66400 |
| 2021-09-10 | 16.79 | $17.11 | 139606 |
| 2021-09-09 | 16.70 | $17.07 | 36500 |
| 2021-09-08 | 16.61 | $16.99 | 53125 |
| 2021-09-07 | 16.52 | $17.27 | 123300 |
| 2021-09-03 | 16.35 | $16.65 | 148000 |
| 2021-09-02 | 16.29 | $16.56 | 50000 |
| 2021-09-01 | 16.24 | $16.71 | 30200 |
| 2021-08-31 | 16.15 | $16.60 | 34001 |
| 2021-08-30 | 16.07 | $16.55 | 105400 |
| 2021-08-27 | 15.98 | $16.25 | 19232 |
| 2021-08-26 | 15.95 | $15.81 | 29800 |
| 2021-08-25 | 16.00 | $16.12 | 36943 |
| 2021-08-24 | 16.00 | $16.16 | 34904 |
| 2021-08-23 | 16.00 | $16.08 | 37143 |
| 2021-08-20 | 16.01 | $15.98 | 30148 |
| 2021-08-19 | 16.04 | $15.96 | 69925 |
| 2021-08-18 | 16.08 | $15.90 | 45017 |
| 2021-08-17 | 16.15 | $16.13 | 29200 |
| 2021-08-16 | 16.18 | $16.11 | 26217 |
| 2021-08-13 | 16.22 | $16.26 | 69811 |
| 2021-08-12 | 16.23 | $16.48 | 40603 |
| 2021-08-11 | 16.20 | $16.38 | 44700 |
| 2021-08-10 | 16.19 | $16.19 | 45900 |
| 2021-08-09 | 16.22 | $15.87 | 68211 |
| 2021-08-06 | 16.32 | $16.03 | 56747 |
| 2021-08-05 | 16.41 | $16.07 | 28218 |
| 2021-08-04 | 16.50 | $15.91 | 48800 |
| 2021-08-03 | 16.65 | $16.20 | 40226 |
| 2021-08-02 | 16.75 | $16.27 | 33027 |
| 2021-07-30 | 16.86 | $16.57 | 71024 |
| 2021-07-29 | 16.92 | $17.52 | 84710 |
| 2021-07-28 | 16.80 | $17.34 | 58829 |
| 2021-07-27 | 16.69 | $17.25 | 34033 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.62
2026-07-24
Close Price
$27.79
Vol: 524345
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.94
Average
27.60
Maximum
35.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.62 | $27.79 | 524345 |
| 2026-07-23 | 27.44 | $27.44 | 494400 |
| 2026-07-22 | 27.33 | $27.27 | 318447 |
| 2026-07-21 | 27.24 | $27.30 | 287325 |
| 2026-07-20 | 27.12 | $27.29 | 374528 |
| 2026-07-17 | 26.96 | $27.25 | 315906 |
| 2026-07-16 | 26.78 | $27.11 | 287000 |
| 2026-07-15 | 26.60 | $27.22 | 104600 |
| 2026-07-14 | 26.35 | $27.12 | 154500 |
| 2026-07-13 | 26.06 | $26.81 | 129361 |
| 2026-07-10 | 25.82 | $26.52 | 42537 |
| 2026-07-09 | 25.62 | $26.50 | 140213 |
| 2026-07-08 | 25.39 | $26.32 | 83910 |
| 2026-07-07 | 25.16 | $25.83 | 113500 |
| 2026-07-06 | 25.06 | $25.37 | 125940 |
| 2026-07-02 | 25.08 | $25.37 | 121902 |
| 2026-07-01 | 25.12 | $25.38 | 97591 |
| 2026-06-30 | 25.18 | $25.25 | 166400 |
| 2026-06-29 | 25.30 | $25.31 | 81862 |
| 2026-06-26 | 25.43 | $25.63 | 48026 |
| 2026-06-25 | 25.51 | $25.57 | 160570 |
| 2026-06-24 | 25.63 | $25.62 | 104800 |
| 2026-06-23 | 25.78 | $26.21 | 97700 |
| 2026-06-22 | 25.78 | $25.81 | 111051 |
| 2026-06-18 | 25.91 | $25.00 | 1.1M |
| 2026-06-17 | 26.34 | $25.83 | 133101 |
| 2026-06-16 | 26.61 | $25.97 | 128333 |
| 2026-06-15 | 26.89 | $26.00 | 225240 |
| 2026-06-12 | 27.24 | $26.71 | 173900 |
| 2026-06-11 | 27.44 | $26.87 | 188626 |
| 2026-06-10 | 27.63 | $27.41 | 94300 |
| 2026-06-09 | 27.69 | $27.53 | 82600 |
| 2026-06-08 | 27.72 | $27.66 | 42809 |
| 2026-06-05 | 27.73 | $27.48 | 132531 |
| 2026-06-04 | 27.78 | $28.12 | 74700 |
| 2026-06-03 | 27.65 | $28.15 | 108928 |
| 2026-06-02 | 27.47 | $28.06 | 129927 |
| 2026-06-01 | 27.29 | $27.66 | 95600 |
| 2026-05-29 | 27.19 | $27.08 | 113900 |
| 2026-05-28 | 27.25 | $26.87 | 75307 |
| 2026-05-27 | 27.40 | $26.87 | 107131 |
| 2026-05-26 | 27.58 | $27.83 | 116947 |
| 2026-05-22 | 27.50 | $27.47 | 75600 |
| 2026-05-21 | 27.52 | $27.62 | 61711 |
| 2026-05-20 | 27.48 | $27.39 | 217081 |
| 2026-05-19 | 27.52 | $28.80 | 618800 |
| 2026-05-18 | 27.12 | $28.25 | 317028 |
| 2026-05-15 | 26.80 | $27.66 | 105900 |
| 2026-05-14 | 26.61 | $27.23 | 160035 |
| 2026-05-13 | 26.52 | $27.07 | 139807 |
| 2026-05-12 | 26.47 | $27.15 | 164200 |
| 2026-05-11 | 26.40 | $26.50 | 172523 |
| 2026-05-08 | 26.51 | $26.02 | 111207 |
| 2026-05-07 | 26.82 | $26.08 | 134200 |
| 2026-05-06 | 27.18 | $26.10 | 241754 |
| 2026-05-05 | 27.62 | $26.94 | 145200 |
| 2026-05-04 | 27.89 | $27.23 | 157849 |
| 2026-05-01 | 28.12 | $27.97 | 268500 |
| 2026-04-30 | 28.18 | $27.98 | 399804 |
| 2026-04-29 | 28.24 | $28.00 | 105039 |
| 2026-04-28 | 28.30 | $28.23 | 130400 |
| 2026-04-27 | 28.31 | $28.15 | 186236 |
| 2026-04-24 | 28.33 | $28.11 | 284549 |
| 2026-04-23 | 28.37 | $28.70 | 197216 |
| 2026-04-22 | 28.23 | $28.71 | 139700 |
| 2026-04-21 | 28.05 | $28.21 | 99829 |
| 2026-04-20 | 27.98 | $27.93 | 103500 |
| 2026-04-17 | 27.99 | $27.67 | 109303 |
| 2026-04-16 | 28.07 | $28.23 | 144839 |
| 2026-04-15 | 27.99 | $27.70 | 84000 |
| 2026-04-14 | 28.07 | $27.79 | 117400 |
| 2026-04-13 | 28.12 | $28.33 | 214786 |
| 2026-04-10 | 28.01 | $27.84 | 61800 |
| 2026-04-09 | 28.02 | $27.76 | 147420 |
| 2026-04-08 | 28.05 | $28.00 | 125114 |
| 2026-04-07 | 28.02 | $28.08 | 312600 |
| 2026-04-06 | 27.94 | $27.96 | 152926 |
| 2026-04-02 | 27.87 | $27.97 | 238458 |
| 2026-04-01 | 27.78 | $27.41 | 214500 |
| 2026-03-31 | 27.85 | $27.10 | 178243 |
| 2026-03-30 | 28.02 | $27.88 | 347681 |
| 2026-03-27 | 27.97 | $28.05 | 173500 |
| 2026-03-26 | 27.84 | $27.95 | 223416 |
| 2026-03-25 | 27.72 | $27.60 | 67727 |
| 2026-03-24 | 27.66 | $27.70 | 345900 |
| 2026-03-23 | 27.56 | $27.47 | 218189 |
| 2026-03-20 | 27.49 | $27.57 | 227419 |
| 2026-03-19 | 27.37 | $27.25 | 143800 |
| 2026-03-18 | 27.32 | $27.27 | 98537 |
| 2026-03-17 | 27.24 | $27.05 | 132800 |
| 2026-03-16 | 27.20 | $27.24 | 177407 |
| 2026-03-13 | 27.09 | $26.97 | 107100 |
| 2026-03-12 | 27.03 | $27.02 | 167411 |
| 2026-03-11 | 26.92 | $26.95 | 115500 |
| 2026-03-10 | 26.81 | $26.11 | 193597 |
| 2026-03-09 | 26.93 | $26.81 | 228200 |
| 2026-03-06 | 26.85 | $26.88 | 262522 |
| 2026-03-05 | 26.71 | $26.86 | 147000 |
| 2026-03-04 | 26.54 | $26.56 | 78118 |
| 2026-03-03 | 26.42 | $26.77 | 295000 |
| 2026-03-02 | 26.20 | $27.05 | 321945 |
| 2026-02-27 | 25.83 | $25.99 | 167100 |
| 2026-02-26 | 25.71 | $25.50 | 117700 |
| 2026-02-25 | 25.71 | $25.42 | 53226 |
| 2026-02-24 | 25.73 | $25.47 | 184700 |
| 2026-02-23 | 25.72 | $25.44 | 143900 |
| 2026-02-20 | 25.72 | $25.36 | 102400 |
| 2026-02-19 | 25.74 | $25.91 | 219900 |
| 2026-02-18 | 25.58 | $25.48 | 138036 |
| 2026-02-17 | 25.51 | $25.32 | 106100 |
| 2026-02-13 | 25.46 | $25.48 | 192900 |
| 2026-02-12 | 25.35 | $25.22 | 254942 |
| 2026-02-11 | 25.28 | $25.42 | 209572 |
| 2026-02-10 | 25.13 | $25.09 | 93500 |
| 2026-02-09 | 25.04 | $24.92 | 112533 |
| 2026-02-06 | 24.98 | $24.53 | 173200 |
| 2026-02-05 | 25.01 | $24.18 | 206850 |
| 2026-02-04 | 25.16 | $24.59 | 278009 |
| 2026-02-03 | 25.20 | $24.70 | 154749 |
| 2026-02-02 | 25.20 | $24.02 | 198189 |
| 2026-01-30 | 25.40 | $25.41 | 265200 |
| 2026-01-29 | 25.19 | $25.40 | 250300 |
| 2026-01-28 | 24.93 | $25.34 | 161036 |
| 2026-01-27 | 24.61 | $25.23 | 190389 |
| 2026-01-26 | 24.25 | $24.54 | 180305 |
| 2026-01-23 | 24.02 | $24.56 | 256400 |
| 2026-01-22 | 23.73 | $23.67 | 206700 |
| 2026-01-21 | 23.64 | $23.78 | 205923 |
| 2026-01-20 | 23.50 | $23.36 | 176246 |
| 2026-01-16 | 23.45 | $23.20 | 73017 |
| 2026-01-15 | 23.43 | $23.31 | 205435 |
| 2026-01-14 | 23.37 | $23.73 | 137388 |
| 2026-01-13 | 23.15 | $23.35 | 149400 |
| 2026-01-12 | 23.01 | $23.26 | 131423 |
| 2026-01-09 | 22.86 | $23.19 | 137000 |
| 2026-01-08 | 22.69 | $22.90 | 142210 |
| 2026-01-07 | 22.58 | $22.37 | 117510 |
| 2026-01-06 | 22.61 | $22.44 | 132376 |
| 2026-01-05 | 22.62 | $23.04 | 127716 |
| 2026-01-02 | 22.44 | $23.25 | 202500 |
| 2025-12-31 | 22.16 | $22.36 | 206647 |
| 2025-12-30 | 22.10 | $22.07 | 168807 |
| 2025-12-29 | 22.12 | $22.11 | 162404 |
| 2025-12-26 | 22.13 | $22.12 | 109500 |
| 2025-12-24 | 22.15 | $22.20 | 121600 |
| 2025-12-23 | 22.14 | $22.16 | 160514 |
| 2025-12-22 | 22.15 | $22.26 | 186800 |
| 2025-12-19 | 22.14 | $22.19 | 320141 |
| 2025-12-18 | 22.15 | $22.11 | 158100 |
| 2025-12-17 | 22.18 | $22.26 | 137900 |
| 2025-12-16 | 22.18 | $21.65 | 224303 |
| 2025-12-15 | 22.38 | $22.06 | 268847 |
| 2025-12-12 | 22.50 | $22.68 | 150703 |
| 2025-12-11 | 22.44 | $22.63 | 108500 |
| 2025-12-10 | 22.40 | $22.78 | 141436 |
| 2025-12-09 | 22.29 | $23.09 | 177318 |
| 2025-12-08 | 22.08 | $22.65 | 218826 |
| 2025-12-05 | 21.96 | $22.99 | 461746 |
| 2025-12-04 | 21.72 | $22.54 | 265047 |
| 2025-12-03 | 21.57 | $22.18 | 227472 |
| 2025-12-02 | 21.52 | $21.55 | 212700 |
| 2025-12-01 | 21.67 | $21.63 | 336800 |
| 2025-11-28 | 21.84 | $21.95 | 261234 |
| 2025-11-26 | 21.96 | $21.26 | 515500 |
| 2025-11-25 | 22.33 | $21.90 | 473900 |
| 2025-11-24 | 22.59 | $22.38 | 192143 |
| 2025-11-21 | 22.76 | $22.50 | 166503 |
| 2025-11-20 | 22.95 | $22.74 | 149715 |
| 2025-11-19 | 23.10 | $23.03 | 76400 |
| 2025-11-18 | 23.21 | $23.41 | 85936 |
| 2025-11-17 | 23.22 | $23.40 | 135400 |
| 2025-11-14 | 23.25 | $23.61 | 96800 |
| 2025-11-13 | 23.23 | $23.81 | 207004 |
| 2025-11-12 | 23.14 | $23.75 | 249641 |
| 2025-11-11 | 23.06 | $22.91 | 287025 |
| 2025-11-10 | 23.24 | $22.69 | 241171 |
| 2025-11-07 | 23.54 | $23.05 | 227300 |
| 2025-11-06 | 23.80 | $23.47 | 196726 |
| 2025-11-05 | 23.99 | $22.99 | 186435 |
| 2025-11-04 | 24.37 | $23.42 | 185900 |
| 2025-11-03 | 24.71 | $23.69 | 528025 |
| 2025-10-31 | 25.04 | $25.26 | 143000 |
| 2025-10-30 | 24.94 | $25.11 | 104551 |
| 2025-10-29 | 24.86 | $24.98 | 114400 |
| 2025-10-28 | 24.81 | $25.29 | 102022 |
| 2025-10-27 | 24.66 | $25.26 | 86800 |
| 2025-10-24 | 24.48 | $25.31 | 93500 |
| 2025-10-23 | 24.24 | $24.95 | 98900 |
| 2025-10-22 | 24.08 | $24.53 | 83945 |
| 2025-10-21 | 24.02 | $24.35 | 62500 |
| 2025-10-20 | 24.01 | $24.19 | 62300 |
| 2025-10-17 | 24.05 | $23.82 | 117400 |
| 2025-10-16 | 24.23 | $23.91 | 100138 |
| 2025-10-15 | 24.43 | $24.13 | 67400 |
| 2025-10-14 | 24.60 | $24.06 | 116947 |
| 2025-10-13 | 24.84 | $24.38 | 72355 |
| 2025-10-10 | 25.04 | $23.93 | 197633 |
| 2025-10-09 | 25.42 | $24.74 | 112021 |
| 2025-10-08 | 25.63 | $25.28 | 85100 |
| 2025-10-07 | 25.72 | $25.52 | 68411 |
| 2025-10-06 | 25.74 | $25.57 | 101547 |
| 2025-10-03 | 25.75 | $25.36 | 56940 |
| 2025-10-02 | 25.83 | $25.23 | 105026 |
| 2025-10-01 | 25.97 | $25.83 | 70511 |
| 2025-09-30 | 25.94 | $25.89 | 89448 |
| 2025-09-29 | 25.87 | $25.79 | 89800 |
| 2025-09-26 | 25.83 | $26.13 | 92200 |
| 2025-09-25 | 25.66 | $25.78 | 42600 |
| 2025-09-24 | 25.56 | $25.57 | 57124 |
| 2025-09-23 | 25.51 | $25.48 | 57300 |
| 2025-09-22 | 25.47 | $25.14 | 103000 |
| 2025-09-19 | 25.52 | $25.30 | 155600 |
| 2025-09-18 | 25.54 | $25.63 | 39000 |
| 2025-09-17 | 25.45 | $25.75 | 122642 |
| 2025-09-16 | 25.31 | $25.39 | 120700 |
| 2025-09-15 | 25.24 | $25.43 | 152600 |
| 2025-09-12 | 25.15 | $25.34 | 67500 |
| 2025-09-11 | 25.07 | $25.49 | 47411 |
| 2025-09-10 | 24.93 | $25.31 | 82614 |
| 2025-09-09 | 24.81 | $25.04 | 70800 |
| 2025-09-08 | 24.76 | $24.65 | 130100 |
| 2025-09-05 | 24.82 | $24.91 | 228139 |
| 2025-09-04 | 24.82 | $25.42 | 59444 |
| 2025-09-03 | 24.66 | $25.27 | 114817 |
| 2025-09-02 | 24.51 | $25.30 | 107515 |
| 2025-08-29 | 24.34 | $25.17 | 97147 |
| 2025-08-28 | 24.18 | $24.83 | 69100 |
| 2025-08-27 | 24.10 | $24.53 | 94600 |
| 2025-08-26 | 24.11 | $24.72 | 108500 |
| 2025-08-25 | 24.08 | $24.80 | 84646 |
| 2025-08-22 | 24.03 | $24.85 | 75200 |
| 2025-08-21 | 23.97 | $24.20 | 113916 |
| 2025-08-20 | 24.11 | $24.27 | 104149 |
| 2025-08-19 | 24.29 | $24.12 | 100014 |
| 2025-08-18 | 24.56 | $24.34 | 135700 |
| 2025-08-15 | 24.84 | $24.72 | 163500 |
| 2025-08-14 | 25.07 | $25.05 | 194615 |
| 2025-08-13 | 25.27 | $24.74 | 302845 |
| 2025-08-12 | 25.61 | $24.66 | 314214 |
| 2025-08-11 | 26.07 | $25.23 | 168037 |
| 2025-08-08 | 26.46 | $25.89 | 260906 |
| 2025-08-07 | 26.73 | $26.27 | 105938 |
| 2025-08-06 | 26.95 | $26.55 | 76944 |
| 2025-08-05 | 27.13 | $26.61 | 158648 |
| 2025-08-04 | 27.33 | $26.67 | 125799 |
| 2025-08-01 | 27.55 | $27.29 | 118209 |
| 2025-07-31 | 27.64 | $27.40 | 180300 |
| 2025-07-30 | 27.70 | $27.75 | 73039 |
| 2025-07-29 | 27.66 | $27.96 | 88471 |
| 2025-07-28 | 27.55 | $27.91 | 82958 |
| 2025-07-25 | 27.44 | $27.52 | 54200 |
| 2025-07-24 | 27.42 | $27.48 | 69159 |
| 2025-07-23 | 27.41 | $27.42 | 64200 |
| 2025-07-22 | 27.41 | $27.12 | 83400 |
| 2025-07-21 | 27.52 | $27.19 | 71029 |
| 2025-07-18 | 27.63 | $27.50 | 77141 |
| 2025-07-17 | 27.66 | $27.71 | 66526 |
| 2025-07-16 | 27.64 | $27.48 | 65000 |
| 2025-07-15 | 27.68 | $27.63 | 75100 |
| 2025-07-14 | 27.68 | $27.62 | 87200 |
| 2025-07-11 | 27.68 | $27.54 | 85936 |
| 2025-07-10 | 27.72 | $27.62 | 28500 |
| 2025-07-09 | 27.73 | $27.64 | 40687 |
| 2025-07-08 | 27.74 | $27.92 | 47367 |
| 2025-07-07 | 27.66 | $27.46 | 74500 |
| 2025-07-03 | 27.71 | $27.94 | 40000 |
| 2025-07-02 | 27.62 | $27.91 | 74000 |
| 2025-07-01 | 27.52 | $27.93 | 60800 |
| 2025-06-30 | 27.39 | $27.86 | 127003 |
| 2025-06-27 | 27.25 | $27.21 | 29635 |
| 2025-06-26 | 27.30 | $27.26 | 45510 |
| 2025-06-25 | 27.34 | $26.85 | 103497 |
| 2025-06-24 | 27.53 | $27.05 | 156600 |
| 2025-06-23 | 27.69 | $27.09 | 85300 |
| 2025-06-20 | 27.88 | $27.73 | 95700 |
| 2025-06-18 | 27.91 | $27.91 | 47927 |
| 2025-06-17 | 27.88 | $27.89 | 51000 |
| 2025-06-16 | 27.86 | $27.67 | 141245 |
| 2025-06-13 | 27.90 | $28.10 | 260511 |
| 2025-06-12 | 27.81 | $28.31 | 84123 |
| 2025-06-11 | 27.63 | $28.15 | 78000 |
| 2025-06-10 | 27.47 | $27.97 | 70240 |
| 2025-06-09 | 27.34 | $27.65 | 43011 |
| 2025-06-06 | 27.28 | $27.67 | 94900 |
| 2025-06-05 | 27.21 | $27.16 | 56800 |
| 2025-06-04 | 27.29 | $27.34 | 81209 |
| 2025-06-03 | 27.33 | $27.89 | 83600 |
| 2025-06-02 | 27.21 | $27.30 | 101900 |
| 2025-05-30 | 27.27 | $26.77 | 651846 |
| 2025-05-29 | 27.51 | $27.46 | 117500 |
| 2025-05-28 | 27.58 | $27.23 | 149008 |
| 2025-05-27 | 27.76 | $27.25 | 141068 |
| 2025-05-23 | 27.97 | $27.62 | 174400 |
| 2025-05-22 | 28.11 | $28.01 | 45722 |
| 2025-05-21 | 28.16 | $28.18 | 55300 |
| 2025-05-20 | 28.17 | $28.05 | 82200 |
| 2025-05-19 | 28.23 | $28.23 | 86500 |
| 2025-05-16 | 28.24 | $28.31 | 44600 |
| 2025-05-15 | 28.24 | $28.32 | 143200 |
| 2025-05-14 | 28.23 | $28.60 | 76502 |
| 2025-05-13 | 28.14 | $28.70 | 41400 |
| 2025-05-12 | 28.00 | $28.08 | 84100 |
| 2025-05-09 | 28.03 | $27.90 | 55000 |
| 2025-05-08 | 28.13 | $27.75 | 85328 |
| 2025-05-07 | 28.30 | $27.18 | 157300 |
| 2025-05-06 | 28.69 | $27.60 | 114118 |
| 2025-05-05 | 29.04 | $28.39 | 92300 |
| 2025-05-02 | 29.22 | $29.82 | 217800 |
| 2025-05-01 | 28.97 | $28.77 | 131116 |
| 2025-04-30 | 29.01 | $28.66 | 74642 |
| 2025-04-29 | 29.09 | $29.08 | 54813 |
| 2025-04-28 | 29.06 | $29.29 | 81600 |
| 2025-04-25 | 28.95 | $29.36 | 64234 |
| 2025-04-24 | 28.80 | $29.26 | 50131 |
| 2025-04-23 | 28.64 | $29.33 | 81100 |
| 2025-04-22 | 28.43 | $29.20 | 61800 |
| 2025-04-21 | 28.23 | $28.90 | 56920 |
| 2025-04-17 | 28.07 | $29.22 | 43900 |
| 2025-04-16 | 27.80 | $28.67 | 41427 |
| 2025-04-15 | 27.64 | $28.05 | 54100 |
| 2025-04-14 | 27.67 | $27.82 | 85065 |
| 2025-04-11 | 27.78 | $28.15 | 52242 |
| 2025-04-10 | 27.82 | $27.23 | 107300 |
| 2025-04-09 | 28.18 | $28.33 | 259600 |
| 2025-04-08 | 28.28 | $26.79 | 161300 |
| 2025-04-07 | 28.90 | $27.13 | 276000 |
| 2025-04-04 | 29.56 | $28.13 | 299053 |
| 2025-04-03 | 30.05 | $29.65 | 125223 |
| 2025-04-02 | 30.16 | $30.37 | 38700 |
| 2025-04-01 | 30.07 | $30.29 | 34934 |
| 2025-03-31 | 29.99 | $30.08 | 49600 |
| 2025-03-28 | 29.96 | $30.04 | 39700 |
| 2025-03-27 | 29.94 | $30.17 | 40824 |
| 2025-03-26 | 29.88 | $29.89 | 87606 |
| 2025-03-25 | 29.89 | $30.18 | 47400 |
| 2025-03-24 | 29.82 | $30.20 | 81200 |
| 2025-03-21 | 29.73 | $30.12 | 145600 |
| 2025-03-20 | 29.65 | $30.22 | 79326 |
| 2025-03-19 | 29.53 | $29.95 | 71338 |
| 2025-03-18 | 29.47 | $29.87 | 102746 |
| 2025-03-17 | 29.44 | $29.78 | 267305 |
| 2025-03-14 | 29.43 | $29.71 | 132944 |
| 2025-03-13 | 29.46 | $29.64 | 39600 |
| 2025-03-12 | 29.53 | $29.85 | 71825 |
| 2025-03-11 | 29.55 | $29.99 | 56740 |
| 2025-03-10 | 29.55 | $29.58 | 99200 |
| 2025-03-07 | 29.69 | $30.17 | 104700 |
| 2025-03-06 | 29.68 | $29.62 | 77241 |
| 2025-03-05 | 29.86 | $29.89 | 131847 |
| 2025-03-04 | 30.00 | $29.40 | 242000 |
| 2025-03-03 | 30.34 | $29.17 | 399607 |
| 2025-02-28 | 30.84 | $30.41 | 317100 |
| 2025-02-27 | 31.06 | $31.06 | 238000 |
| 2025-02-26 | 31.13 | $31.00 | 303100 |
| 2025-02-25 | 31.24 | $30.63 | 145012 |
| 2025-02-24 | 31.49 | $31.06 | 133815 |
| 2025-02-21 | 31.67 | $31.21 | 174715 |
| 2025-02-20 | 31.84 | $32.09 | 127900 |
| 2025-02-19 | 31.78 | $32.42 | 153659 |
| 2025-02-18 | 31.60 | $31.98 | 130206 |
| 2025-02-14 | 31.52 | $31.94 | 95900 |
| 2025-02-13 | 31.45 | $32.02 | 130460 |
| 2025-02-12 | 31.34 | $31.91 | 110616 |
| 2025-02-11 | 31.24 | $32.03 | 166631 |
| 2025-02-10 | 31.10 | $31.96 | 101254 |
| 2025-02-07 | 30.96 | $31.34 | 97714 |
| 2025-02-06 | 30.99 | $31.39 | 116700 |
| 2025-02-05 | 31.03 | $31.00 | 126100 |
| 2025-02-04 | 31.20 | $31.00 | 126900 |
| 2025-02-03 | 31.43 | $31.14 | 190626 |
| 2025-01-31 | 31.68 | $31.42 | 127200 |
| 2025-01-30 | 31.90 | $31.84 | 76706 |
| 2025-01-29 | 32.04 | $32.02 | 111400 |
| 2025-01-28 | 32.17 | $31.83 | 116034 |
| 2025-01-27 | 32.39 | $31.62 | 105800 |
| 2025-01-24 | 32.73 | $32.31 | 172214 |
| 2025-01-23 | 32.93 | $32.11 | 250263 |
| 2025-01-22 | 33.24 | $32.33 | 245200 |
| 2025-01-21 | 33.56 | $33.11 | 383200 |
| 2025-01-17 | 33.69 | $33.11 | 251500 |
| 2025-01-16 | 33.84 | $33.62 | 196808 |
| 2025-01-15 | 33.87 | $33.64 | 188400 |
| 2025-01-14 | 33.89 | $33.70 | 228720 |
| 2025-01-13 | 33.89 | $33.71 | 318300 |
| 2025-01-10 | 33.89 | $33.78 | 162700 |
| 2025-01-08 | 33.85 | $33.77 | 99949 |
| 2025-01-07 | 33.81 | $33.98 | 189000 |
| 2025-01-06 | 33.69 | $34.20 | 56600 |
| 2025-01-03 | 33.47 | $34.09 | 232707 |
| 2025-01-02 | 33.22 | $34.68 | 290600 |
| 2024-12-31 | 32.74 | $33.33 | 110800 |
| 2024-12-30 | 32.59 | $33.05 | 85600 |
| 2024-12-27 | 32.49 | $33.28 | 119500 |
| 2024-12-26 | 32.29 | $33.07 | 46300 |
| 2024-12-24 | 32.13 | $32.44 | 47710 |
| 2024-12-23 | 32.14 | $32.23 | 137547 |
| 2024-12-20 | 32.22 | $32.02 | 93742 |
| 2024-12-19 | 32.39 | $32.14 | 97370 |
| 2024-12-18 | 32.57 | $32.28 | 65620 |
| 2024-12-17 | 32.75 | $32.55 | 353210 |
| 2024-12-16 | 32.88 | $32.74 | 65619 |
| 2024-12-13 | 32.99 | $32.82 | 179300 |
| 2024-12-12 | 33.10 | $32.82 | 63054 |
| 2024-12-11 | 33.23 | $32.78 | 260850 |
| 2024-12-10 | 33.40 | $32.54 | 287800 |
| 2024-12-09 | 33.68 | $33.45 | 125300 |
| 2024-12-06 | 33.74 | $33.22 | 285506 |
| 2024-12-05 | 33.87 | $33.14 | 69000 |
| 2024-12-04 | 34.06 | $32.98 | 127521 |
| 2024-12-03 | 34.33 | $34.41 | 123721 |
| 2024-12-02 | 34.19 | $34.25 | 91727 |
| 2024-11-29 | 34.07 | $34.31 | 56507 |
| 2024-11-27 | 33.90 | $34.19 | 225945 |
| 2024-11-26 | 33.72 | $33.69 | 143235 |
| 2024-11-25 | 33.65 | $33.60 | 83700 |
| 2024-11-22 | 33.58 | $33.74 | 148214 |
| 2024-11-21 | 33.45 | $33.50 | 89600 |
| 2024-11-20 | 33.37 | $33.40 | 113268 |
| 2024-11-19 | 33.28 | $33.30 | 51964 |
| 2024-11-18 | 33.21 | $33.29 | 47930 |
| 2024-11-15 | 33.11 | $33.09 | 37112 |
| 2024-11-14 | 33.05 | $32.77 | 47437 |
| 2024-11-13 | 33.08 | $32.69 | 45546 |
| 2024-11-12 | 33.12 | $32.96 | 39039 |
| 2024-11-11 | 33.09 | $33.51 | 111850 |
| 2024-11-08 | 32.86 | $33.63 | 82000 |
| 2024-11-07 | 32.55 | $33.73 | 134400 |
| 2024-11-06 | 32.12 | $32.35 | 157724 |
| 2024-11-05 | 32.04 | $31.55 | 58500 |
| 2024-11-04 | 32.19 | $32.04 | 108800 |
| 2024-11-01 | 32.22 | $32.01 | 71400 |
| 2024-10-31 | 32.26 | $31.95 | 42400 |
| 2024-10-30 | 32.32 | $31.25 | 36037 |
| 2024-10-29 | 32.61 | $31.50 | 101600 |
| 2024-10-28 | 32.88 | $31.48 | 118835 |
| 2024-10-25 | 33.20 | $32.59 | 167400 |
| 2024-10-24 | 33.23 | $32.99 | 187900 |
| 2024-10-23 | 33.12 | $33.22 | 57400 |
| 2024-10-22 | 32.91 | $32.93 | 69900 |
| 2024-10-21 | 32.73 | $32.90 | 79074 |
| 2024-10-18 | 32.51 | $32.92 | 87500 |
| 2024-10-17 | 32.23 | $31.85 | 41314 |
| 2024-10-16 | 32.20 | $32.09 | 50700 |
| 2024-10-15 | 32.09 | $32.06 | 70920 |
| 2024-10-14 | 31.95 | $32.20 | 55233 |
| 2024-10-11 | 31.73 | $31.97 | 22307 |
| 2024-10-10 | 31.53 | $31.78 | 26500 |
| 2024-10-09 | 31.33 | $31.30 | 28300 |
| 2024-10-08 | 31.23 | $31.45 | 34309 |
| 2024-10-07 | 31.06 | $31.66 | 38900 |
| 2024-10-04 | 30.78 | $31.26 | 20228 |
| 2024-10-03 | 30.55 | $31.06 | 23100 |
| 2024-10-02 | 30.34 | $30.69 | 66900 |
| 2024-10-01 | 30.20 | $30.74 | 41800 |
| 2024-09-30 | 30.02 | $30.15 | 24113 |
| 2024-09-27 | 29.98 | $29.87 | 37100 |
| 2024-09-26 | 30.02 | $29.28 | 80108 |
| 2024-09-25 | 30.26 | $29.76 | 45800 |
| 2024-09-24 | 30.40 | $30.33 | 32348 |
| 2024-09-23 | 30.38 | $30.12 | 113730 |
| 2024-09-20 | 30.43 | $30.87 | 163712 |
| 2024-09-19 | 30.25 | $31.13 | 54000 |
| 2024-09-18 | 29.95 | $30.72 | 63404 |
| 2024-09-17 | 29.71 | $30.78 | 45500 |
| 2024-09-16 | 29.41 | $30.11 | 92300 |
| 2024-09-13 | 29.26 | $29.85 | 43200 |
| 2024-09-12 | 29.16 | $29.41 | 47400 |
| 2024-09-11 | 29.19 | $28.95 | 65000 |
| 2024-09-10 | 29.38 | $28.87 | 72500 |
| 2024-09-09 | 29.64 | $29.02 | 79400 |
| 2024-09-06 | 29.93 | $29.48 | 74032 |
| 2024-09-05 | 30.13 | $29.68 | 25648 |
| 2024-09-04 | 30.32 | $29.92 | 34849 |
| 2024-09-03 | 30.47 | $29.85 | 84309 |
| 2024-08-30 | 30.68 | $30.40 | 34600 |
| 2024-08-29 | 30.77 | $30.62 | 18800 |
| 2024-08-28 | 30.80 | $30.64 | 25800 |
| 2024-08-27 | 30.83 | $30.78 | 46113 |
| 2024-08-26 | 30.83 | $31.03 | 29600 |
| 2024-08-23 | 30.75 | $30.78 | 33026 |
| 2024-08-22 | 30.73 | $30.50 | 31000 |
| 2024-08-21 | 30.79 | $30.56 | 55314 |
| 2024-08-20 | 30.84 | $30.50 | 109701 |
| 2024-08-19 | 30.93 | $31.39 | 52617 |
| 2024-08-16 | 30.75 | $31.34 | 49427 |
| 2024-08-15 | 30.55 | $31.35 | 58300 |
| 2024-08-14 | 30.30 | $30.93 | 35400 |
| 2024-08-13 | 30.14 | $30.68 | 44900 |
| 2024-08-12 | 30.03 | $31.02 | 92400 |
| 2024-08-09 | 29.79 | $30.33 | 36300 |
| 2024-08-08 | 29.72 | $30.52 | 87407 |
| 2024-08-07 | 29.59 | $30.03 | 87400 |
| 2024-08-06 | 29.59 | $29.55 | 116609 |
| 2024-08-05 | 29.76 | $29.12 | 104500 |
| 2024-08-02 | 30.11 | $29.46 | 137416 |
| 2024-08-01 | 30.44 | $29.97 | 94424 |
| 2024-07-31 | 30.69 | $30.40 | 62300 |
| 2024-07-30 | 30.86 | $30.13 | 63020 |
| 2024-07-29 | 31.16 | $30.13 | 71900 |
| 2024-07-26 | 31.52 | $30.91 | 131426 |
| 2024-07-25 | 31.72 | $31.67 | 100600 |
| 2024-07-24 | 31.72 | $30.88 | 59300 |
| 2024-07-23 | 31.97 | $30.77 | 90743 |
| 2024-07-22 | 32.31 | $31.78 | 60332 |
| 2024-07-19 | 32.39 | $31.94 | 53400 |
| 2024-07-18 | 32.44 | $32.32 | 30500 |
| 2024-07-17 | 32.37 | $32.34 | 54205 |
| 2024-07-16 | 32.28 | $32.64 | 34115 |
| 2024-07-15 | 32.06 | $32.55 | 33907 |
| 2024-07-12 | 31.81 | $32.14 | 32200 |
| 2024-07-11 | 31.64 | $32.06 | 49520 |
| 2024-07-10 | 31.46 | $31.83 | 40700 |
| 2024-07-09 | 31.31 | $31.68 | 31600 |
| 2024-07-08 | 31.17 | $31.62 | 49129 |
| 2024-07-05 | 31.02 | $31.06 | 48600 |
| 2024-07-03 | 31.02 | $31.42 | 47500 |
| 2024-07-02 | 30.91 | $31.58 | 58500 |
| 2024-07-01 | 30.73 | $31.24 | 42600 |
| 2024-06-28 | 30.62 | $30.85 | 22043 |
| 2024-06-27 | 30.61 | $30.89 | 38514 |
| 2024-06-26 | 30.60 | $30.64 | 21431 |
| 2024-06-25 | 30.67 | $31.02 | 36264 |
| 2024-06-24 | 30.65 | $31.40 | 48963 |
| 2024-06-21 | 30.50 | $30.90 | 90912 |
| 2024-06-20 | 30.49 | $30.65 | 42300 |
| 2024-06-18 | 30.57 | $30.63 | 44606 |
| 2024-06-17 | 30.68 | $30.09 | 79240 |
| 2024-06-14 | 31.00 | $29.88 | 128901 |
| 2024-06-13 | 31.45 | $30.48 | 57700 |
| 2024-06-12 | 31.83 | $31.02 | 132000 |
| 2024-06-11 | 32.11 | $31.79 | 30310 |
| 2024-06-10 | 32.22 | $32.10 | 62300 |
| 2024-06-07 | 32.25 | $32.34 | 18642 |
| 2024-06-06 | 32.22 | $32.54 | 30800 |
| 2024-06-05 | 32.12 | $32.28 | 16220 |
| 2024-06-04 | 32.07 | $32.05 | 35100 |
| 2024-06-03 | 32.09 | $32.21 | 27600 |
| 2024-05-31 | 32.07 | $32.99 | 23900 |
| 2024-05-30 | 31.80 | $32.24 | 13404 |
| 2024-05-29 | 31.72 | $32.25 | 25733 |
| 2024-05-28 | 31.61 | $32.49 | 179459 |
| 2024-05-24 | 31.41 | $31.80 | 14100 |
| 2024-05-23 | 31.40 | $31.66 | 25100 |
| 2024-05-22 | 31.44 | $31.51 | 48900 |
| 2024-05-21 | 31.54 | $31.72 | 78200 |
| 2024-05-20 | 31.61 | $32.12 | 43728 |
| 2024-05-17 | 31.57 | $31.76 | 27700 |
| 2024-05-16 | 31.65 | $31.72 | 31700 |
| 2024-05-15 | 31.77 | $32.19 | 65000 |
| 2024-05-14 | 31.78 | $32.13 | 54033 |
| 2024-05-13 | 31.82 | $32.42 | 31100 |
| 2024-05-10 | 31.78 | $32.42 | 54300 |
| 2024-05-09 | 31.75 | $32.55 | 72107 |
| 2024-05-08 | 31.68 | $32.30 | 48100 |
| 2024-05-07 | 31.69 | $31.94 | 97400 |
| 2024-05-06 | 31.82 | $30.65 | 268914 |
| 2024-05-03 | 32.41 | $30.88 | 212382 |
| 2024-05-02 | 33.06 | $33.18 | 64179 |
| 2024-05-01 | 33.13 | $32.35 | 43900 |
| 2024-04-30 | 33.49 | $32.27 | 56820 |
| 2024-04-29 | 33.95 | $33.24 | 45326 |
| 2024-04-26 | 34.21 | $33.05 | 157203 |
| 2024-04-25 | 34.58 | $34.62 | 89553 |
| 2024-04-24 | 34.52 | $35.01 | 82500 |
| 2024-04-23 | 34.33 | $34.82 | 60800 |
| 2024-04-22 | 34.16 | $34.47 | 77100 |
| 2024-04-19 | 34.05 | $33.83 | 34720 |
| 2024-04-18 | 34.12 | $33.57 | 40034 |
| 2024-04-17 | 34.28 | $33.65 | 52353 |
| 2024-04-16 | 34.45 | $33.66 | 48128 |
| 2024-04-15 | 34.64 | $33.52 | 78118 |
| 2024-04-12 | 34.91 | $34.19 | 53599 |
| 2024-04-11 | 35.02 | $34.16 | 62995 |
| 2024-04-10 | 35.15 | $34.33 | 63713 |
| 2024-04-09 | 35.24 | $34.43 | 50020 |
| 2024-04-08 | 35.30 | $34.40 | 73023 |
| 2024-04-05 | 35.37 | $34.93 | 77353 |
| 2024-04-04 | 35.26 | $35.24 | 101169 |
| 2024-04-03 | 35.01 | $35.44 | 78687 |
| 2024-04-02 | 34.63 | $35.13 | 57597 |
| 2024-04-01 | 34.25 | $34.40 | 76949 |
| 2024-03-28 | 34.00 | $33.72 | 78900 |
| 2024-03-27 | 33.90 | $33.98 | 38700 |
| 2024-03-26 | 33.68 | $33.33 | 42551 |
| 2024-03-25 | 33.59 | $33.47 | 76272 |
| 2024-03-22 | 33.44 | $33.53 | 19708 |
| 2024-03-21 | 33.21 | $32.95 | 74500 |
| 2024-03-20 | 33.11 | $33.55 | 68400 |
| 2024-03-19 | 32.79 | $33.50 | 101600 |
| 2024-03-18 | 32.39 | $32.85 | 97732 |
| 2024-03-15 | 32.11 | $32.49 | 57535 |
| 2024-03-14 | 31.87 | $32.33 | 39365 |
| 2024-03-13 | 31.62 | $31.89 | 48476 |
| 2024-03-12 | 31.45 | $31.89 | 43555 |
| 2024-03-11 | 31.24 | $31.61 | 58400 |
| 2024-03-08 | 31.07 | $31.56 | 59651 |
| 2024-03-07 | 30.88 | $31.38 | 56137 |
| 2024-03-06 | 30.70 | $31.14 | 73200 |
| 2024-03-05 | 30.56 | $30.90 | 26400 |
| 2024-03-04 | 30.46 | $30.85 | 75100 |
| 2024-03-01 | 30.37 | $30.88 | 45710 |
| 2024-02-29 | 30.24 | $30.91 | 63074 |
| 2024-02-28 | 30.08 | $30.54 | 40000 |
| 2024-02-27 | 30.01 | $30.15 | 49400 |
| 2024-02-26 | 30.05 | $29.90 | 59362 |
| 2024-02-23 | 30.19 | $30.18 | 39823 |
| 2024-02-22 | 30.27 | $30.67 | 64401 |
| 2024-02-21 | 30.22 | $30.91 | 35500 |
| 2024-02-20 | 30.09 | $30.20 | 83300 |
| 2024-02-16 | 30.17 | $30.78 | 53300 |
| 2024-02-15 | 30.09 | $31.14 | 77728 |
| 2024-02-14 | 29.88 | $30.50 | 51104 |
| 2024-02-13 | 29.84 | $30.24 | 43412 |
| 2024-02-12 | 29.88 | $30.37 | 91062 |
| 2024-02-09 | 29.91 | $29.99 | 120602 |
| 2024-02-08 | 30.07 | $29.94 | 139900 |
| 2024-02-07 | 30.29 | $29.57 | 110900 |
| 2024-02-06 | 30.68 | $29.77 | 140600 |
| 2024-02-05 | 31.11 | $29.47 | 525511 |
| 2024-02-02 | 31.73 | $31.00 | 37641 |
| 2024-02-01 | 32.00 | $31.09 | 112700 |
| 2024-01-31 | 32.30 | $31.42 | 61300 |
| 2024-01-30 | 32.56 | $31.79 | 71004 |
| 2024-01-29 | 32.75 | $31.70 | 101519 |
| 2024-01-26 | 33.00 | $32.30 | 147200 |
| 2024-01-25 | 33.11 | $33.47 | 188834 |
| 2024-01-24 | 32.86 | $33.26 | 136700 |
| 2024-01-23 | 32.61 | $33.05 | 113300 |
| 2024-01-22 | 32.37 | $32.96 | 109108 |
| 2024-01-19 | 32.09 | $32.50 | 92059 |
| 2024-01-18 | 31.89 | $32.58 | 72600 |
| 2024-01-17 | 31.62 | $31.68 | 39300 |
| 2024-01-16 | 31.57 | $31.71 | 46900 |
| 2024-01-12 | 31.49 | $31.81 | 41800 |
| 2024-01-11 | 31.36 | $31.38 | 38583 |
| 2024-01-10 | 31.34 | $30.68 | 57425 |
| 2024-01-09 | 31.53 | $30.49 | 73755 |
| 2024-01-08 | 31.81 | $30.80 | 142159 |
| 2024-01-05 | 32.04 | $31.20 | 85400 |
| 2024-01-04 | 32.20 | $31.37 | 86828 |
| 2024-01-03 | 32.32 | $31.95 | 83047 |
| 2024-01-02 | 32.26 | $32.17 | 80141 |
| 2023-12-29 | 32.12 | $31.83 | 59945 |
| 2023-12-28 | 32.03 | $31.80 | 95200 |
| 2023-12-27 | 31.93 | $31.63 | 38711 |
| 2023-12-26 | 31.84 | $31.71 | 42700 |
| 2023-12-22 | 31.69 | $31.45 | 65141 |
| 2023-12-21 | 31.57 | $31.71 | 51622 |
| 2023-12-20 | 31.34 | $31.46 | 70607 |
| 2023-12-19 | 31.12 | $31.11 | 50508 |
| 2023-12-18 | 30.94 | $30.88 | 57014 |
| 2023-12-15 | 30.79 | $31.03 | 254092 |
| 2023-12-14 | 30.55 | $30.96 | 127208 |
| 2023-12-13 | 30.27 | $30.33 | 70600 |
| 2023-12-12 | 30.11 | $30.13 | 63800 |
| 2023-12-11 | 29.98 | $30.21 | 113500 |
| 2023-12-08 | 29.78 | $30.00 | 140000 |
| 2023-12-07 | 29.60 | $29.84 | 84929 |
| 2023-12-06 | 29.42 | $29.72 | 125726 |
| 2023-12-05 | 29.24 | $29.85 | 265733 |
| 2023-12-04 | 28.97 | $28.90 | 59400 |
| 2023-12-01 | 28.94 | $28.92 | 55100 |
| 2023-11-30 | 28.89 | $29.13 | 29600 |
| 2023-11-29 | 28.76 | $28.93 | 27843 |
| 2023-11-28 | 28.66 | $28.97 | 32000 |
| 2023-11-27 | 28.53 | $28.54 | 43900 |
| 2023-11-24 | 28.50 | $28.92 | 19500 |
| 2023-11-22 | 28.35 | $28.65 | 38900 |
| 2023-11-21 | 28.25 | $28.22 | 32538 |
| 2023-11-20 | 28.27 | $28.53 | 59400 |
| 2023-11-17 | 28.19 | $28.36 | 82000 |
| 2023-11-16 | 28.15 | $28.29 | 58700 |
| 2023-11-15 | 28.12 | $28.65 | 71118 |
| 2023-11-14 | 27.98 | $28.55 | 51800 |
| 2023-11-13 | 27.84 | $28.04 | 38148 |
| 2023-11-10 | 27.84 | $28.19 | 119912 |
| 2023-11-09 | 27.80 | $27.97 | 99700 |
| 2023-11-08 | 27.82 | $27.50 | 82500 |
| 2023-11-07 | 28.00 | $27.82 | 86100 |
| 2023-11-06 | 28.12 | $27.85 | 63830 |
| 2023-11-03 | 28.27 | $28.40 | 161603 |
| 2023-11-02 | 28.27 | $28.61 | 83200 |
| 2023-11-01 | 28.22 | $27.56 | 123100 |
| 2023-10-31 | 28.49 | $27.90 | 111591 |
| 2023-10-30 | 28.72 | $28.20 | 121610 |
| 2023-10-27 | 28.90 | $28.46 | 72024 |
| 2023-10-26 | 29.04 | $29.21 | 116810 |
| 2023-10-25 | 28.97 | $29.07 | 63700 |
| 2023-10-24 | 28.93 | $28.91 | 110022 |
| 2023-10-23 | 28.94 | $29.09 | 98000 |
| 2023-10-20 | 28.88 | $28.87 | 108004 |
| 2023-10-19 | 28.89 | $28.70 | 170206 |
| 2023-10-18 | 28.95 | $28.85 | 66128 |
| 2023-10-17 | 28.98 | $28.79 | 69615 |
| 2023-10-16 | 29.03 | $28.85 | 89131 |
| 2023-10-13 | 29.07 | $29.03 | 106000 |
| 2023-10-12 | 29.07 | $28.96 | 56086 |
| 2023-10-11 | 29.08 | $28.80 | 44800 |
| 2023-10-10 | 29.15 | $28.92 | 84026 |
| 2023-10-09 | 29.19 | $29.58 | 46000 |
| 2023-10-06 | 29.03 | $28.81 | 30844 |
| 2023-10-05 | 29.08 | $28.98 | 24527 |
| 2023-10-04 | 29.09 | $28.44 | 40481 |
| 2023-10-03 | 29.27 | $29.14 | 47809 |
| 2023-10-02 | 29.26 | $29.20 | 79710 |
| 2023-09-29 | 29.23 | $29.05 | 31814 |
| 2023-09-28 | 29.24 | $29.41 | 96601 |
| 2023-09-27 | 29.13 | $29.44 | 139513 |
| 2023-09-26 | 28.99 | $28.92 | 87100 |
| 2023-09-25 | 28.99 | $29.50 | 125200 |
| 2023-09-22 | 28.79 | $28.86 | 67200 |
| 2023-09-21 | 28.76 | $28.84 | 47424 |
| 2023-09-20 | 28.73 | $28.75 | 59236 |
| 2023-09-19 | 28.72 | $28.73 | 103400 |
| 2023-09-18 | 28.72 | $29.13 | 39176 |
| 2023-09-15 | 28.59 | $28.73 | 168958 |
| 2023-09-14 | 28.56 | $29.15 | 52350 |
| 2023-09-13 | 28.40 | $28.73 | 61314 |
| 2023-09-12 | 28.34 | $29.01 | 66025 |
| 2023-09-11 | 28.18 | $28.36 | 199928 |
| 2023-09-08 | 28.20 | $28.96 | 69600 |
| 2023-09-07 | 28.04 | $28.64 | 55400 |
| 2023-09-06 | 27.96 | $28.33 | 50717 |
| 2023-09-05 | 27.97 | $28.74 | 65602 |
| 2023-09-01 | 27.86 | $28.33 | 55737 |
| 2023-08-31 | 27.87 | $27.86 | 702800 |
| 2023-08-30 | 28.04 | $27.93 | 181934 |
| 2023-08-29 | 28.24 | $28.15 | 110200 |
| 2023-08-28 | 28.42 | $28.92 | 71100 |
| 2023-08-25 | 28.41 | $28.04 | 137600 |
| 2023-08-24 | 28.69 | $28.31 | 90742 |
| 2023-08-23 | 28.95 | $28.93 | 64200 |
| 2023-08-22 | 29.09 | $29.25 | 32933 |
| 2023-08-21 | 29.16 | $29.60 | 32800 |
| 2023-08-18 | 29.14 | $29.60 | 119600 |
| 2023-08-17 | 29.13 | $29.22 | 25130 |
| 2023-08-16 | 29.25 | $29.18 | 35200 |
| 2023-08-15 | 29.41 | $29.43 | 40300 |
| 2023-08-14 | 29.54 | $29.68 | 57100 |
| 2023-08-11 | 29.62 | $29.95 | 60227 |
| 2023-08-10 | 29.65 | $29.24 | 94900 |
| 2023-08-09 | 29.91 | $29.67 | 63900 |
| 2023-08-08 | 30.10 | $30.18 | 76700 |
| 2023-08-07 | 30.18 | $29.25 | 134500 |
| 2023-08-04 | 30.58 | $30.47 | 69231 |
| 2023-08-03 | 30.67 | $30.49 | 38200 |
| 2023-08-02 | 30.79 | $29.99 | 57917 |
| 2023-08-01 | 31.09 | $30.19 | 48204 |
| 2023-07-31 | 31.39 | $30.67 | 99800 |
| 2023-07-28 | 31.60 | $30.80 | 84928 |
| 2023-07-27 | 31.81 | $31.17 | 87547 |
| 2023-07-26 | 31.94 | $31.52 | 84805 |
| 2023-07-25 | 31.98 | $31.75 | 82725 |
| 2023-07-24 | 31.96 | $30.92 | 167809 |
| 2023-07-21 | 32.17 | $29.90 | 292340 |
| 2023-07-20 | 32.75 | $32.61 | 73800 |
| 2023-07-19 | 32.58 | $32.53 | 61800 |
| 2023-07-18 | 32.38 | $32.42 | 52138 |
| 2023-07-17 | 32.16 | $32.38 | 35604 |
| 2023-07-14 | 31.88 | $32.10 | 65705 |
| 2023-07-13 | 31.62 | $32.35 | 83017 |
| 2023-07-12 | 31.22 | $32.02 | 96300 |
| 2023-07-11 | 30.81 | $31.14 | 74300 |
| 2023-07-10 | 30.59 | $30.83 | 45112 |
| 2023-07-07 | 30.42 | $30.52 | 64924 |
| 2023-07-06 | 30.29 | $30.41 | 55500 |
| 2023-07-05 | 30.17 | $30.78 | 54700 |
| 2023-07-03 | 29.90 | $30.37 | 37600 |
| 2023-06-30 | 29.69 | $29.96 | 72700 |
| 2023-06-29 | 29.57 | $29.80 | 39926 |
| 2023-06-28 | 29.47 | $29.64 | 46727 |
| 2023-06-27 | 29.39 | $29.58 | 49939 |
| 2023-06-26 | 29.32 | $29.54 | 85724 |
| 2023-06-23 | 29.24 | $29.01 | 40900 |
| 2023-06-22 | 29.31 | $29.15 | 30160 |
| 2023-06-21 | 29.36 | $29.51 | 47033 |
| 2023-06-20 | 29.30 | $28.98 | 116400 |
| 2023-06-16 | 29.39 | $29.10 | 287013 |
| 2023-06-15 | 29.46 | $29.25 | 71472 |
| 2023-06-14 | 29.51 | $29.40 | 93024 |
| 2023-06-13 | 29.51 | $28.90 | 83671 |
| 2023-06-12 | 29.66 | $29.42 | 41755 |
| 2023-06-09 | 29.68 | $29.96 | 40938 |
| 2023-06-08 | 29.53 | $29.70 | 47711 |
| 2023-06-07 | 29.43 | $29.79 | 83622 |
| 2023-06-06 | 29.28 | $29.73 | 77240 |
| 2023-06-05 | 29.11 | $29.31 | 62825 |
| 2023-06-02 | 29.03 | $29.69 | 45445 |
| 2023-06-01 | 28.82 | $29.19 | 36857 |
| 2023-05-31 | 28.72 | $28.87 | 33840 |
| 2023-05-30 | 28.71 | $28.42 | 59114 |
| 2023-05-26 | 28.83 | $28.63 | 37100 |
| 2023-05-25 | 28.92 | $28.37 | 37800 |
| 2023-05-24 | 29.11 | $28.65 | 77500 |
| 2023-05-23 | 29.25 | $29.57 | 64700 |
| 2023-05-22 | 29.13 | $29.87 | 156900 |
| 2023-05-19 | 28.90 | $29.20 | 50900 |
| 2023-05-18 | 28.82 | $29.29 | 44620 |
| 2023-05-17 | 28.71 | $28.92 | 60900 |
| 2023-05-16 | 28.68 | $28.72 | 58800 |
| 2023-05-15 | 28.72 | $29.56 | 71333 |
| 2023-05-12 | 28.51 | $29.22 | 122700 |
| 2023-05-11 | 28.36 | $28.60 | 98612 |
| 2023-05-10 | 28.38 | $28.38 | 62700 |
| 2023-05-09 | 28.49 | $27.99 | 64023 |
| 2023-05-08 | 28.75 | $28.40 | 90000 |
| 2023-05-05 | 28.93 | $28.98 | 69524 |
| 2023-05-04 | 28.98 | $27.82 | 99116 |
| 2023-05-03 | 29.41 | $27.97 | 81400 |
| 2023-05-02 | 29.89 | $28.44 | 102083 |
| 2023-05-01 | 30.33 | $29.27 | 96700 |
| 2023-04-28 | 30.58 | $29.93 | 115518 |
| 2023-04-27 | 30.68 | $30.75 | 137400 |
| 2023-04-26 | 30.54 | $30.43 | 118000 |
| 2023-04-25 | 30.45 | $31.01 | 47906 |
| 2023-04-24 | 30.15 | $31.17 | 160438 |
| 2023-04-21 | 29.73 | $30.49 | 116424 |
| 2023-04-20 | 29.44 | $29.40 | 72421 |
| 2023-04-19 | 29.42 | $28.95 | 65600 |
| 2023-04-18 | 29.53 | $29.34 | 39128 |
| 2023-04-17 | 29.55 | $29.35 | 70500 |
| 2023-04-14 | 29.56 | $29.44 | 32100 |
| 2023-04-13 | 29.54 | $28.91 | 109000 |
| 2023-04-12 | 29.69 | $29.17 | 128300 |
| 2023-04-11 | 29.78 | $29.34 | 96100 |
| 2023-04-10 | 29.83 | $29.86 | 164414 |
| 2023-04-06 | 29.72 | $30.04 | 25400 |
| 2023-04-05 | 29.52 | $29.68 | 66700 |
| 2023-04-04 | 29.40 | $30.18 | 51937 |
| 2023-04-03 | 29.08 | $30.64 | 130862 |
| 2023-03-31 | 28.55 | $30.29 | 71215 |
| 2023-03-30 | 28.01 | $29.25 | 58500 |
| 2023-03-29 | 27.70 | $28.82 | 61052 |
| 2023-03-28 | 27.46 | $28.75 | 79000 |
| 2023-03-27 | 27.20 | $27.86 | 66221 |
| 2023-03-24 | 27.18 | $27.50 | 34500 |
| 2023-03-23 | 27.29 | $27.61 | 48838 |
| 2023-03-22 | 27.39 | $28.08 | 39400 |
| 2023-03-21 | 27.39 | $27.70 | 61100 |
| 2023-03-20 | 27.53 | $27.22 | 112529 |
| 2023-03-17 | 27.86 | $27.21 | 93100 |
| 2023-03-16 | 28.27 | $27.68 | 102100 |
| 2023-03-15 | 28.65 | $27.52 | 275200 |
| 2023-03-14 | 29.17 | $28.21 | 97100 |
| 2023-03-13 | 29.58 | $28.81 | 82600 |
| 2023-03-10 | 29.91 | $28.92 | 98202 |
| 2023-03-09 | 30.27 | $29.31 | 100800 |
| 2023-03-08 | 30.59 | $29.89 | 80000 |
| 2023-03-07 | 30.80 | $29.63 | 115555 |
| 2023-03-06 | 31.12 | $30.58 | 81007 |
| 2023-03-03 | 31.21 | $31.30 | 66030 |
| 2023-03-02 | 31.09 | $31.31 | 106100 |
| 2023-03-01 | 30.93 | $30.94 | 56824 |
| 2023-02-28 | 30.84 | $30.81 | 383800 |
| 2023-02-27 | 30.77 | $31.75 | 414010 |
| 2023-02-24 | 30.38 | $31.45 | 388300 |
| 2023-02-23 | 30.00 | $30.50 | 190732 |
| 2023-02-22 | 29.84 | $29.65 | 80700 |
| 2023-02-21 | 29.90 | $29.60 | 64400 |
| 2023-02-17 | 30.00 | $29.62 | 64500 |
| 2023-02-16 | 30.12 | $30.30 | 54800 |
| 2023-02-15 | 30.04 | $30.55 | 48230 |
| 2023-02-14 | 29.86 | $30.67 | 54200 |
| 2023-02-13 | 29.60 | $30.39 | 41500 |
| 2023-02-10 | 29.38 | $30.56 | 102332 |
| 2023-02-09 | 29.06 | $29.52 | 78534 |
| 2023-02-08 | 29.00 | $29.35 | 203000 |
| 2023-02-07 | 29.00 | $29.25 | 103015 |
| 2023-02-06 | 29.02 | $28.21 | 80900 |
| 2023-02-03 | 29.39 | $28.41 | 112155 |
| 2023-02-02 | 29.78 | $29.03 | 131038 |
| 2023-02-01 | 30.06 | $28.74 | 98899 |
| 2023-01-31 | 30.49 | $29.19 | 124791 |
| 2023-01-30 | 30.86 | $28.90 | 153815 |
| 2023-01-27 | 31.41 | $29.99 | 175990 |
| 2023-01-26 | 31.71 | $31.68 | 224099 |
| 2023-01-25 | 31.54 | $31.92 | 162705 |
| 2023-01-24 | 31.24 | $31.30 | 116900 |
| 2023-01-23 | 31.06 | $31.35 | 166152 |
| 2023-01-20 | 30.81 | $31.37 | 131200 |
| 2023-01-19 | 30.49 | $30.55 | 98100 |
| 2023-01-18 | 30.35 | $30.38 | 75200 |
| 2023-01-17 | 30.22 | $30.42 | 76700 |
| 2023-01-13 | 30.05 | $30.34 | 62000 |
| 2023-01-12 | 29.85 | $30.00 | 89100 |
| 2023-01-11 | 29.72 | $30.25 | 81300 |
| 2023-01-10 | 29.47 | $29.89 | 71500 |
| 2023-01-09 | 29.28 | $29.47 | 114200 |
| 2023-01-06 | 29.17 | $29.58 | 108149 |
| 2023-01-05 | 29.00 | $28.92 | 86500 |
| 2023-01-04 | 29.01 | $28.13 | 92400 |
| 2023-01-03 | 29.26 | $28.76 | 102100 |
| 2022-12-30 | 29.37 | $29.93 | 85300 |
| 2022-12-29 | 29.12 | $29.37 | 51700 |
| 2022-12-28 | 28.99 | $28.58 | 101733 |
| 2022-12-27 | 29.09 | $30.17 | 92610 |
| 2022-12-23 | 28.70 | $29.97 | 52908 |
| 2022-12-22 | 28.28 | $28.70 | 40401 |
| 2022-12-21 | 28.18 | $29.27 | 92300 |
| 2022-12-20 | 27.88 | $28.70 | 69900 |
| 2022-12-19 | 27.70 | $27.73 | 62800 |
| 2022-12-16 | 27.80 | $27.60 | 130320 |
| 2022-12-15 | 27.96 | $28.14 | 56500 |
| 2022-12-14 | 27.99 | $27.73 | 64300 |
| 2022-12-13 | 28.17 | $28.11 | 66402 |
| 2022-12-12 | 28.27 | $28.06 | 81738 |
| 2022-12-09 | 28.41 | $27.49 | 65815 |
| 2022-12-08 | 28.77 | $28.11 | 41634 |
| 2022-12-07 | 29.01 | $28.75 | 31900 |
| 2022-12-06 | 29.10 | $28.36 | 88700 |
| 2022-12-05 | 29.33 | $28.44 | 110400 |
| 2022-12-02 | 29.58 | $29.85 | 48013 |
| 2022-12-01 | 29.44 | $29.50 | 80700 |
| 2022-11-30 | 29.37 | $30.25 | 127200 |
| 2022-11-29 | 29.05 | $29.31 | 55400 |
| 2022-11-28 | 28.95 | $28.83 | 89408 |
| 2022-11-25 | 28.98 | $29.37 | 20800 |
| 2022-11-23 | 28.85 | $29.19 | 38090 |
| 2022-11-22 | 28.75 | $29.19 | 68300 |
| 2022-11-21 | 28.62 | $28.81 | 130100 |
| 2022-11-18 | 28.58 | $28.05 | 73127 |
| 2022-11-17 | 28.78 | $28.44 | 80739 |
| 2022-11-16 | 28.90 | $28.63 | 70900 |
| 2022-11-15 | 28.99 | $29.02 | 67122 |
| 2022-11-14 | 28.96 | $29.11 | 134000 |
| 2022-11-11 | 28.90 | $29.49 | 147714 |
| 2022-11-10 | 28.71 | $28.85 | 143900 |
| 2022-11-09 | 28.67 | $28.35 | 127100 |
| 2022-11-08 | 28.79 | $28.96 | 145728 |
| 2022-11-07 | 28.74 | $28.61 | 100800 |
| 2022-11-04 | 28.78 | $28.39 | 115800 |
| 2022-11-03 | 28.91 | $27.96 | 92800 |
| 2022-11-02 | 29.19 | $27.63 | 77700 |
| 2022-11-01 | 29.63 | $28.90 | 134300 |
| 2022-10-31 | 29.77 | $28.50 | 126900 |
| 2022-10-28 | 30.04 | $27.67 | 244300 |
| 2022-10-27 | 30.63 | $29.80 | 190000 |
| 2022-10-26 | 30.66 | $30.59 | 169000 |
| 2022-10-25 | 30.42 | $30.72 | 97300 |
| 2022-10-24 | 30.08 | $30.31 | 95348 |
| 2022-10-21 | 29.77 | $29.75 | 219859 |
| 2022-10-20 | 29.56 | $30.30 | 80006 |
| 2022-10-19 | 29.11 | $30.06 | 108700 |
| 2022-10-18 | 28.63 | $29.36 | 88004 |
| 2022-10-17 | 28.26 | $28.58 | 53814 |
| 2022-10-14 | 28.05 | $27.93 | 46800 |
| 2022-10-13 | 27.99 | $28.42 | 140035 |
| 2022-10-12 | 27.75 | $28.43 | 57716 |
| 2022-10-11 | 27.46 | $28.02 | 62800 |
| 2022-10-10 | 27.24 | $28.30 | 95230 |
| 2022-10-07 | 26.87 | $28.37 | 166300 |
| 2022-10-06 | 26.40 | $27.85 | 70000 |
| 2022-10-05 | 26.01 | $27.34 | 47415 |
| 2022-10-04 | 25.69 | $27.42 | 68600 |
| 2022-10-03 | 25.30 | $26.69 | 41742 |
| 2022-09-30 | 25.06 | $24.98 | 88700 |
| 2022-09-29 | 25.32 | $26.11 | 50917 |
| 2022-09-28 | 25.31 | $26.42 | 55507 |
| 2022-09-27 | 25.21 | $24.72 | 68209 |
| 2022-09-26 | 25.64 | $24.50 | 120712 |
| 2022-09-23 | 26.26 | $23.50 | 415100 |
| 2022-09-22 | 27.34 | $26.17 | 80435 |
| 2022-09-21 | 27.81 | $27.30 | 42034 |
| 2022-09-20 | 28.04 | $27.42 | 28500 |
| 2022-09-19 | 28.28 | $27.83 | 56237 |
| 2022-09-16 | 28.44 | $27.95 | 161400 |
| 2022-09-15 | 28.60 | $28.67 | 79800 |
| 2022-09-14 | 28.57 | $29.37 | 74709 |
| 2022-09-13 | 28.31 | $28.46 | 64542 |
| 2022-09-12 | 28.27 | $29.15 | 82208 |
| 2022-09-09 | 28.01 | $28.10 | 70214 |
| 2022-09-08 | 28.03 | $27.49 | 55100 |
| 2022-09-07 | 28.25 | $27.65 | 87800 |
| 2022-09-06 | 28.46 | $27.82 | 80302 |
| 2022-09-02 | 28.66 | $28.17 | 50800 |
| 2022-09-01 | 28.80 | $27.15 | 87000 |
| 2022-08-31 | 29.28 | $28.67 | 48837 |
| 2022-08-30 | 29.38 | $28.79 | 58300 |
| 2022-08-29 | 29.45 | $29.32 | 57001 |
| 2022-08-26 | 29.36 | $29.05 | 63917 |
| 2022-08-25 | 29.33 | $29.35 | 50300 |
| 2022-08-24 | 29.18 | $30.07 | 96245 |
| 2022-08-23 | 28.77 | $29.32 | 149428 |
| 2022-08-22 | 28.49 | $28.12 | 52200 |
| 2022-08-19 | 28.53 | $28.25 | 120400 |
| 2022-08-18 | 28.53 | $28.78 | 77022 |
| 2022-08-17 | 28.35 | $28.00 | 113300 |
| 2022-08-16 | 28.37 | $28.15 | 76527 |
| 2022-08-15 | 28.35 | $28.38 | 82200 |
| 2022-08-12 | 28.24 | $28.87 | 174328 |
| 2022-08-11 | 27.94 | $28.72 | 126680 |
| 2022-08-10 | 27.62 | $27.54 | 68823 |
| 2022-08-09 | 27.60 | $27.42 | 80900 |
| 2022-08-08 | 27.61 | $26.43 | 91544 |
| 2022-08-05 | 27.94 | $26.58 | 54500 |
| 2022-08-04 | 28.27 | $26.16 | 174700 |
| 2022-08-03 | 28.81 | $26.83 | 137701 |
| 2022-08-02 | 29.24 | $27.74 | 97924 |
| 2022-08-01 | 29.46 | $28.49 | 94200 |
| 2022-07-29 | 29.47 | $28.80 | 262699 |
| 2022-07-28 | 29.36 | $30.41 | 202827 |
| 2022-07-27 | 28.70 | $30.38 | 125726 |
| 2022-07-26 | 27.89 | $29.84 | 132531 |
| 2022-07-25 | 27.07 | $28.88 | 155201 |
| 2022-07-22 | 26.36 | $27.30 | 93900 |
| 2022-07-21 | 25.99 | $27.86 | 174116 |
| 2022-07-20 | 25.37 | $27.12 | 49700 |
| 2022-07-19 | 24.84 | $26.92 | 74172 |
| 2022-07-18 | 24.28 | $25.83 | 180400 |
| 2022-07-15 | 23.95 | $25.07 | 81500 |
| 2022-07-14 | 23.81 | $24.36 | 95510 |
| 2022-07-13 | 23.88 | $25.00 | 70834 |
| 2022-07-12 | 23.79 | $24.69 | 54200 |
| 2022-07-11 | 23.79 | $25.40 | 87240 |
| 2022-07-08 | 23.59 | $25.25 | 84605 |
| 2022-07-07 | 23.42 | $24.90 | 63400 |
| 2022-07-06 | 23.36 | $23.48 | 105600 |
| 2022-07-05 | 23.75 | $24.32 | 110700 |
| 2022-07-01 | 24.00 | $24.43 | 149835 |
| 2022-06-30 | 24.30 | $23.85 | 180214 |
| 2022-06-29 | 24.87 | $25.01 | 120425 |
| 2022-06-28 | 25.23 | $26.85 | 117422 |
| 2022-06-27 | 25.11 | $26.18 | 91514 |
| 2022-06-24 | 25.20 | $24.78 | 171100 |
| 2022-06-23 | 25.77 | $23.51 | 225411 |
| 2022-06-22 | 26.91 | $24.67 | 252000 |
| 2022-06-21 | 27.94 | $26.84 | 263520 |
| 2022-06-17 | 28.52 | $24.90 | 424442 |
| 2022-06-16 | 29.84 | $26.42 | 272400 |
| 2022-06-15 | 30.98 | $28.69 | 130400 |
| 2022-06-14 | 31.63 | $29.43 | 225747 |
| 2022-06-13 | 32.18 | $30.77 | 232638 |
| 2022-06-10 | 32.41 | $31.72 | 112867 |
| 2022-06-09 | 32.36 | $30.99 | 127704 |
| 2022-06-08 | 32.51 | $32.14 | 173629 |
| 2022-06-07 | 32.30 | $31.90 | 228700 |
| 2022-06-06 | 32.10 | $31.63 | 200200 |
| 2022-06-03 | 31.91 | $31.50 | 156848 |
| 2022-06-02 | 31.69 | $32.25 | 105733 |
| 2022-06-01 | 31.17 | $31.37 | 179035 |
| 2022-05-31 | 30.78 | $30.89 | 159603 |
| 2022-05-27 | 30.44 | $30.88 | 111346 |
| 2022-05-26 | 30.00 | $30.64 | 92511 |
| 2022-05-25 | 29.52 | $30.15 | 225126 |
| 2022-05-24 | 29.08 | $29.96 | 226754 |
| 2022-05-23 | 28.58 | $29.33 | 234947 |
| 2022-05-20 | 28.16 | $28.40 | 52259 |
| 2022-05-19 | 27.92 | $28.19 | 54700 |
| 2022-05-18 | 27.69 | $27.81 | 90168 |
| 2022-05-17 | 27.52 | $28.92 | 128108 |
| 2022-05-16 | 26.95 | $29.11 | 230740 |
| 2022-05-13 | 26.19 | $28.11 | 277300 |
| 2022-05-12 | 25.58 | $26.39 | 350032 |
| 2022-05-11 | 25.38 | $24.73 | 53334 |
| 2022-05-10 | 25.67 | $24.50 | 119511 |
| 2022-05-09 | 26.09 | $25.26 | 134835 |
| 2022-05-06 | 26.36 | $26.85 | 68109 |
| 2022-05-05 | 26.19 | $26.37 | 85215 |
| 2022-05-04 | 26.12 | $26.19 | 50353 |
| 2022-05-03 | 26.10 | $26.07 | 73500 |
| 2022-05-02 | 26.11 | $24.93 | 134248 |
| 2022-04-29 | 26.48 | $26.11 | 87029 |
| 2022-04-28 | 26.56 | $27.43 | 136522 |
| 2022-04-27 | 26.22 | $26.80 | 94500 |
| 2022-04-26 | 26.01 | $25.81 | 67400 |
| 2022-04-25 | 26.05 | $25.60 | 162411 |
| 2022-04-22 | 26.18 | $26.00 | 71509 |
| 2022-04-21 | 26.19 | $25.97 | 106622 |
| 2022-04-20 | 26.22 | $25.96 | 79426 |
| 2022-04-19 | 26.24 | $25.75 | 51528 |
| 2022-04-18 | 26.33 | $26.00 | 77800 |
| 2022-04-14 | 26.35 | $25.96 | 60124 |
| 2022-04-13 | 26.39 | $26.17 | 148305 |
| 2022-04-12 | 26.35 | $25.79 | 55746 |
| 2022-04-11 | 26.41 | $25.46 | 77644 |
| 2022-04-08 | 26.58 | $26.02 | 83400 |
| 2022-04-07 | 26.59 | $26.14 | 78816 |
| 2022-04-06 | 26.56 | $26.35 | 49100 |
| 2022-04-05 | 26.44 | $26.16 | 56505 |
| 2022-04-04 | 26.34 | $26.68 | 221611 |
| 2022-04-01 | 26.03 | $26.60 | 104436 |
| 2022-03-31 | 25.67 | $25.95 | 49931 |
| 2022-03-30 | 25.42 | $25.63 | 78700 |
| 2022-03-29 | 25.21 | $25.23 | 102072 |
| 2022-03-28 | 25.07 | $25.35 | 119100 |
| 2022-03-25 | 24.85 | $25.89 | 174712 |
| 2022-03-24 | 24.40 | $25.51 | 215922 |
| 2022-03-23 | 23.97 | $24.20 | 53414 |
| 2022-03-22 | 23.85 | $24.00 | 66546 |
| 2022-03-21 | 23.77 | $24.28 | 66244 |
| 2022-03-18 | 23.57 | $23.83 | 306800 |
| 2022-03-17 | 23.48 | $23.89 | 107437 |
| 2022-03-16 | 23.34 | $22.77 | 79500 |
| 2022-03-15 | 23.52 | $23.00 | 123500 |
| 2022-03-14 | 23.66 | $23.25 | 89900 |
| 2022-03-11 | 23.75 | $23.84 | 94221 |
| 2022-03-10 | 23.68 | $23.55 | 62200 |
| 2022-03-09 | 23.67 | $23.02 | 200100 |
| 2022-03-08 | 23.82 | $24.61 | 203300 |
| 2022-03-07 | 23.50 | $23.95 | 109021 |
| 2022-03-04 | 23.30 | $23.50 | 144300 |
| 2022-03-03 | 23.21 | $23.76 | 85021 |
| 2022-03-02 | 23.01 | $23.85 | 99036 |
| 2022-03-01 | 22.73 | $23.71 | 115500 |
| 2022-02-28 | 22.44 | $23.54 | 124900 |
| 2022-02-25 | 22.14 | $22.87 | 66300 |
| 2022-02-24 | 21.99 | $22.30 | 163900 |
| 2022-02-23 | 21.99 | $21.53 | 61329 |
| 2022-02-22 | 22.24 | $21.68 | 99000 |
| 2022-02-18 | 22.49 | $21.96 | 52104 |
| 2022-02-17 | 22.72 | $22.12 | 17637 |
| 2022-02-16 | 22.94 | $22.14 | 55415 |
| 2022-02-15 | 23.20 | $22.38 | 73148 |
| 2022-02-14 | 23.44 | $23.05 | 54721 |
| 2022-02-11 | 23.52 | $22.99 | 151600 |
| 2022-02-10 | 23.62 | $22.83 | 51947 |
| 2022-02-09 | 23.78 | $23.06 | 39200 |
| 2022-02-08 | 23.90 | $22.98 | 76000 |
| 2022-02-07 | 24.05 | $24.11 | 66700 |
| 2022-02-04 | 23.86 | $23.79 | 62011 |
| 2022-02-03 | 23.73 | $23.89 | 74650 |
| 2022-02-02 | 23.51 | $23.60 | 100100 |
| 2022-02-01 | 23.33 | $23.00 | 69200 |
| 2022-01-31 | 23.29 | $22.40 | 37548 |
| 2022-01-28 | 23.41 | $22.81 | 120100 |
| 2022-01-27 | 23.41 | $23.39 | 127800 |
| 2022-01-26 | 23.21 | $23.50 | 140700 |
| 2022-01-25 | 22.92 | $22.94 | 92643 |
| 2022-01-24 | 22.73 | $22.05 | 104928 |
| 2022-01-21 | 22.76 | $22.14 | 68208 |
| 2022-01-20 | 22.76 | $22.35 | 78600 |
| 2022-01-19 | 22.67 | $22.00 | 75721 |
| 2022-01-18 | 22.65 | $22.63 | 56900 |
| 2022-01-14 | 22.41 | $22.28 | 30671 |
| 2022-01-13 | 22.22 | $22.28 | 47016 |
| 2022-01-12 | 21.96 | $22.37 | 44521 |
| 2022-01-11 | 21.61 | $22.20 | 61100 |
| 2022-01-10 | 21.21 | $21.28 | 41600 |
| 2022-01-07 | 21.01 | $21.25 | 51000 |
| 2022-01-06 | 20.76 | $20.86 | 28200 |
| 2022-01-05 | 20.57 | $20.74 | 55583 |
| 2022-01-04 | 20.36 | $21.06 | 91580 |
| 2022-01-03 | 20.00 | $20.58 | 90705 |
| 2021-12-31 | 19.70 | $19.79 | 36703 |
| 2021-12-30 | 19.58 | $19.62 | 35233 |
| 2021-12-29 | 19.49 | $19.66 | 32568 |
| 2021-12-28 | 19.35 | $19.65 | 51600 |
| 2021-12-27 | 19.18 | $19.43 | 37206 |
| 2021-12-23 | 19.04 | $18.73 | 37341 |
| 2021-12-22 | 19.09 | $18.72 | 35800 |
| 2021-12-21 | 19.15 | $18.95 | 39239 |
| 2021-12-20 | 19.15 | $18.92 | 43500 |
| 2021-12-17 | 19.15 | $19.39 | 380306 |
| 2021-12-16 | 19.00 | $19.90 | 65900 |
| 2021-12-15 | 18.65 | $19.45 | 103429 |
| 2021-12-14 | 18.37 | $19.01 | 170147 |
| 2021-12-13 | 18.16 | $19.20 | 164400 |
| 2021-12-10 | 17.85 | $18.06 | 36230 |
| 2021-12-09 | 17.84 | $18.14 | 30900 |
| 2021-12-08 | 17.81 | $18.44 | 56500 |
| 2021-12-07 | 17.68 | $18.58 | 20828 |
| 2021-12-06 | 17.48 | $17.95 | 129406 |
| 2021-12-03 | 17.45 | $17.69 | 41347 |
| 2021-12-02 | 17.50 | $17.58 | 46000 |
| 2021-12-01 | 17.61 | $17.37 | 74841 |
| 2021-11-30 | 17.82 | $17.79 | 88700 |
| 2021-11-29 | 17.95 | $18.10 | 70679 |
| 2021-11-26 | 18.02 | $18.33 | 58108 |
| 2021-11-24 | 18.03 | $18.77 | 51700 |
| 2021-11-23 | 17.92 | $18.36 | 43615 |
| 2021-11-22 | 17.92 | $18.06 | 36700 |
| 2021-11-19 | 18.03 | $17.82 | 90400 |
| 2021-11-18 | 18.25 | $18.08 | 92238 |
| 2021-11-17 | 18.44 | $17.96 | 65935 |
| 2021-11-16 | 18.71 | $18.67 | 44900 |
| 2021-11-15 | 18.83 | $18.84 | 80400 |
| 2021-11-12 | 18.93 | $18.83 | 27100 |
| 2021-11-11 | 19.05 | $19.10 | 60100 |
| 2021-11-10 | 19.13 | $18.95 | 128800 |
| 2021-11-09 | 19.26 | $19.52 | 55943 |
| 2021-11-08 | 19.25 | $19.19 | 41800 |
| 2021-11-05 | 19.35 | $19.21 | 50557 |
| 2021-11-04 | 19.46 | $19.24 | 50423 |
| 2021-11-03 | 19.59 | $19.10 | 63874 |
| 2021-11-02 | 19.80 | $19.25 | 40419 |
| 2021-11-01 | 19.99 | $19.25 | 57212 |
| 2021-10-29 | 20.23 | $19.15 | 103900 |
| 2021-10-28 | 20.55 | $20.37 | 106246 |
| 2021-10-27 | 20.55 | $20.33 | 59441 |
| 2021-10-26 | 20.55 | $20.29 | 119700 |
| 2021-10-25 | 20.55 | $20.30 | 90601 |
| 2021-10-22 | 20.54 | $20.15 | 115000 |
| 2021-10-21 | 20.57 | $20.33 | 106800 |
| 2021-10-20 | 20.54 | $20.40 | 64414 |
| 2021-10-19 | 20.47 | $19.96 | 93010 |
| 2021-10-18 | 20.52 | $19.75 | 43939 |
| 2021-10-15 | 20.62 | $19.67 | 70118 |
| 2021-10-14 | 20.77 | $20.07 | 71235 |
| 2021-10-13 | 20.80 | $20.06 | 82733 |
| 2021-10-12 | 20.82 | $20.17 | 49545 |
| 2021-10-11 | 20.80 | $20.50 | 71941 |
| 2021-10-08 | 20.65 | $20.62 | 67900 |
| 2021-10-07 | 20.41 | $20.22 | 65000 |
| 2021-10-06 | 20.22 | $20.32 | 73600 |
| 2021-10-05 | 19.95 | $20.62 | 98700 |
| 2021-10-04 | 19.50 | $20.09 | 89731 |
| 2021-10-01 | 19.12 | $19.41 | 92646 |
| 2021-09-30 | 18.84 | $19.17 | 47000 |
| 2021-09-29 | 18.57 | $18.99 | 48500 |
| 2021-09-28 | 18.29 | $18.82 | 106200 |
| 2021-09-27 | 17.99 | $18.56 | 120032 |
| 2021-09-24 | 17.71 | $18.00 | 197820 |
| 2021-09-23 | 17.52 | $17.80 | 178900 |
| 2021-09-22 | 17.36 | $17.26 | 59935 |
| 2021-09-21 | 17.33 | $17.02 | 33211 |
| 2021-09-20 | 17.36 | $17.20 | 66434 |
| 2021-09-17 | 17.34 | $17.22 | 179109 |
| 2021-09-16 | 17.30 | $17.45 | 48600 |
| 2021-09-15 | 17.17 | $17.19 | 78600 |
| 2021-09-14 | 17.09 | $16.91 | 71900 |
| 2021-09-13 | 17.08 | $16.98 | 66400 |
| 2021-09-10 | 17.04 | $17.11 | 139606 |
| 2021-09-09 | 16.95 | $17.07 | 36500 |
| 2021-09-08 | 16.84 | $16.99 | 53125 |
| 2021-09-07 | 16.73 | $17.27 | 123300 |
| 2021-09-03 | 16.51 | $16.65 | 148000 |
| 2021-09-02 | 16.44 | $16.56 | 50000 |
| 2021-09-01 | 16.37 | $16.71 | 30200 |
| 2021-08-31 | 16.24 | $16.60 | 34001 |
| 2021-08-30 | 16.12 | $16.55 | 105400 |
| 2021-08-27 | 16.00 | $16.25 | 19232 |
| 2021-08-26 | 15.94 | $15.81 | 29800 |
| 2021-08-25 | 16.00 | $16.12 | 36943 |
| 2021-08-24 | 15.99 | $16.16 | 34904 |
| 2021-08-23 | 15.97 | $16.08 | 37143 |
| 2021-08-20 | 15.96 | $15.98 | 30148 |
| 2021-08-19 | 15.99 | $15.96 | 69925 |
| 2021-08-18 | 16.04 | $15.90 | 45017 |
| 2021-08-17 | 16.12 | $16.13 | 29200 |
| 2021-08-16 | 16.15 | $16.11 | 26217 |
| 2021-08-13 | 16.19 | $16.26 | 69811 |
| 2021-08-12 | 16.20 | $16.48 | 40603 |
| 2021-08-11 | 16.14 | $16.38 | 44700 |
| 2021-08-10 | 16.11 | $16.19 | 45900 |
| 2021-08-09 | 16.13 | $15.87 | 68211 |
| 2021-08-06 | 16.26 | $16.03 | 56747 |
| 2021-08-05 | 16.37 | $16.07 | 28218 |
| 2021-08-04 | 16.49 | $15.91 | 48800 |
| 2021-08-03 | 16.70 | $16.20 | 40226 |
| 2021-08-02 | 16.86 | $16.27 | 33027 |
| 2021-07-30 | 17.03 | $16.57 | 71024 |
| 2021-07-29 | 17.14 | $17.52 | 84710 |
| 2021-07-28 | 16.97 | $17.34 | 58829 |
| 2021-07-27 | 16.82 | $17.25 | 34033 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.32
2026-07-24
Close Price
$27.79
Vol: 524345
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.73
Average
51.16
Maximum
78.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.32 | $27.79 | 524345 |
| 2026-07-23 | 58.21 | $27.44 | 494400 |
| 2026-07-22 | 56.60 | $27.27 | 318447 |
| 2026-07-21 | 56.97 | $27.30 | 287325 |
| 2026-07-20 | 56.88 | $27.29 | 374528 |
| 2026-07-17 | 56.54 | $27.25 | 315906 |
| 2026-07-16 | 55.37 | $27.11 | 287000 |
| 2026-07-15 | 56.51 | $27.22 | 104600 |
| 2026-07-14 | 55.72 | $27.12 | 154500 |
| 2026-07-13 | 53.24 | $26.81 | 129361 |
| 2026-07-10 | 50.79 | $26.52 | 42537 |
| 2026-07-09 | 50.62 | $26.50 | 140213 |
| 2026-07-08 | 49.11 | $26.32 | 83910 |
| 2026-07-07 | 44.77 | $25.83 | 113500 |
| 2026-07-06 | 40.22 | $25.37 | 125940 |
| 2026-07-02 | 40.22 | $25.37 | 121902 |
| 2026-07-01 | 40.29 | $25.38 | 97591 |
| 2026-06-30 | 39.07 | $25.25 | 166400 |
| 2026-06-29 | 39.42 | $25.31 | 81862 |
| 2026-06-26 | 41.31 | $25.63 | 48026 |
| 2026-06-25 | 40.81 | $25.57 | 160570 |
| 2026-06-24 | 41.09 | $25.62 | 104800 |
| 2026-06-23 | 44.51 | $26.21 | 97700 |
| 2026-06-22 | 41.36 | $25.81 | 111051 |
| 2026-06-18 | 34.19 | $25.00 | 1.1M |
| 2026-06-17 | 38.81 | $25.83 | 133101 |
| 2026-06-16 | 39.67 | $25.97 | 128333 |
| 2026-06-15 | 39.85 | $26.00 | 225240 |
| 2026-06-12 | 44.37 | $26.71 | 173900 |
| 2026-06-11 | 45.48 | $26.87 | 188626 |
| 2026-06-10 | 49.42 | $27.41 | 94300 |
| 2026-06-09 | 50.34 | $27.53 | 82600 |
| 2026-06-08 | 51.33 | $27.66 | 42809 |
| 2026-06-05 | 50.04 | $27.48 | 132531 |
| 2026-06-04 | 54.95 | $28.12 | 74700 |
| 2026-06-03 | 55.19 | $28.15 | 108928 |
| 2026-06-02 | 54.62 | $28.06 | 129927 |
| 2026-06-01 | 52.06 | $27.66 | 95600 |
| 2026-05-29 | 48.02 | $27.08 | 113900 |
| 2026-05-28 | 46.47 | $26.87 | 75307 |
| 2026-05-27 | 46.47 | $26.87 | 107131 |
| 2026-05-26 | 53.00 | $27.83 | 116947 |
| 2026-05-22 | 50.52 | $27.47 | 75600 |
| 2026-05-21 | 51.60 | $27.62 | 61711 |
| 2026-05-20 | 50.05 | $27.39 | 217081 |
| 2026-05-19 | 61.52 | $28.80 | 618800 |
| 2026-05-18 | 57.95 | $28.25 | 317028 |
| 2026-05-15 | 53.55 | $27.66 | 105900 |
| 2026-05-14 | 49.93 | $27.23 | 160035 |
| 2026-05-13 | 48.51 | $27.07 | 139807 |
| 2026-05-12 | 49.17 | $27.15 | 164200 |
| 2026-05-11 | 43.19 | $26.50 | 172523 |
| 2026-05-08 | 38.07 | $26.02 | 111207 |
| 2026-05-07 | 38.48 | $26.08 | 134200 |
| 2026-05-06 | 38.62 | $26.10 | 241754 |
| 2026-05-05 | 44.75 | $26.94 | 145200 |
| 2026-05-04 | 47.21 | $27.23 | 157849 |
| 2026-05-01 | 54.46 | $27.97 | 268500 |
| 2026-04-30 | 54.57 | $27.98 | 399804 |
| 2026-04-29 | 54.78 | $28.00 | 105039 |
| 2026-04-28 | 57.13 | $28.23 | 130400 |
| 2026-04-27 | 56.51 | $28.15 | 186236 |
| 2026-04-24 | 56.21 | $28.11 | 284549 |
| 2026-04-23 | 62.22 | $28.70 | 197216 |
| 2026-04-22 | 62.32 | $28.71 | 139700 |
| 2026-04-21 | 58.96 | $28.21 | 99829 |
| 2026-04-20 | 56.92 | $27.93 | 103500 |
| 2026-04-17 | 54.94 | $27.67 | 109303 |
| 2026-04-16 | 60.64 | $28.23 | 144839 |
| 2026-04-15 | 56.59 | $27.70 | 84000 |
| 2026-04-14 | 57.55 | $27.79 | 117400 |
| 2026-04-13 | 63.67 | $28.33 | 214786 |
| 2026-04-10 | 60.00 | $27.84 | 61800 |
| 2026-04-09 | 59.37 | $27.76 | 147420 |
| 2026-04-08 | 62.19 | $28.00 | 125114 |
| 2026-04-07 | 63.14 | $28.08 | 312600 |
| 2026-04-06 | 62.32 | $27.96 | 152926 |
| 2026-04-02 | 62.43 | $27.97 | 238458 |
| 2026-04-01 | 58.54 | $27.41 | 214500 |
| 2026-03-31 | 56.15 | $27.10 | 178243 |
| 2026-03-30 | 65.11 | $27.88 | 347681 |
| 2026-03-27 | 67.34 | $28.05 | 173500 |
| 2026-03-26 | 66.70 | $27.95 | 223416 |
| 2026-03-25 | 64.40 | $27.60 | 67727 |
| 2026-03-24 | 65.63 | $27.70 | 345900 |
| 2026-03-23 | 64.13 | $27.47 | 218189 |
| 2026-03-20 | 65.31 | $27.57 | 227419 |
| 2026-03-19 | 63.25 | $27.25 | 143800 |
| 2026-03-18 | 63.48 | $27.27 | 98537 |
| 2026-03-17 | 62.08 | $27.05 | 132800 |
| 2026-03-16 | 64.09 | $27.24 | 177407 |
| 2026-03-13 | 62.45 | $26.97 | 107100 |
| 2026-03-12 | 62.96 | $27.02 | 167411 |
| 2026-03-11 | 62.55 | $26.95 | 115500 |
| 2026-03-10 | 57.23 | $26.11 | 193597 |
| 2026-03-09 | 64.48 | $26.81 | 228200 |
| 2026-03-06 | 65.27 | $26.88 | 262522 |
| 2026-03-05 | 65.15 | $26.86 | 147000 |
| 2026-03-04 | 63.42 | $26.56 | 78118 |
| 2026-03-03 | 65.59 | $26.77 | 295000 |
| 2026-03-02 | 68.55 | $27.05 | 321945 |
| 2026-02-27 | 62.45 | $25.99 | 167100 |
| 2026-02-26 | 58.96 | $25.50 | 117700 |
| 2026-02-25 | 58.36 | $25.42 | 53226 |
| 2026-02-24 | 58.87 | $25.47 | 184700 |
| 2026-02-23 | 58.66 | $25.44 | 143900 |
| 2026-02-20 | 58.13 | $25.36 | 102400 |
| 2026-02-19 | 63.47 | $25.91 | 219900 |
| 2026-02-18 | 60.80 | $25.48 | 138036 |
| 2026-02-17 | 59.75 | $25.32 | 106100 |
| 2026-02-13 | 61.30 | $25.48 | 192900 |
| 2026-02-12 | 59.69 | $25.22 | 254942 |
| 2026-02-11 | 61.56 | $25.42 | 209572 |
| 2026-02-10 | 59.57 | $25.09 | 93500 |
| 2026-02-09 | 58.52 | $24.92 | 112533 |
| 2026-02-06 | 56.03 | $24.53 | 173200 |
| 2026-02-05 | 53.65 | $24.18 | 206850 |
| 2026-02-04 | 57.08 | $24.59 | 278009 |
| 2026-02-03 | 58.03 | $24.70 | 154749 |
| 2026-02-02 | 53.50 | $24.02 | 198189 |
| 2026-01-30 | 67.68 | $25.41 | 265200 |
| 2026-01-29 | 67.62 | $25.40 | 250300 |
| 2026-01-28 | 67.28 | $25.34 | 161036 |
| 2026-01-27 | 66.67 | $25.23 | 190389 |
| 2026-01-26 | 62.54 | $24.54 | 180305 |
| 2026-01-23 | 62.75 | $24.56 | 256400 |
| 2026-01-22 | 56.43 | $23.67 | 206700 |
| 2026-01-21 | 57.58 | $23.78 | 205923 |
| 2026-01-20 | 54.20 | $23.36 | 176246 |
| 2026-01-16 | 52.84 | $23.20 | 73017 |
| 2026-01-15 | 53.89 | $23.31 | 205435 |
| 2026-01-14 | 58.05 | $23.73 | 137388 |
| 2026-01-13 | 55.06 | $23.35 | 149400 |
| 2026-01-12 | 54.33 | $23.26 | 131423 |
| 2026-01-09 | 53.78 | $23.19 | 137000 |
| 2026-01-08 | 51.46 | $22.90 | 142210 |
| 2026-01-07 | 46.82 | $22.37 | 117510 |
| 2026-01-06 | 47.39 | $22.44 | 132376 |
| 2026-01-05 | 52.58 | $23.04 | 127716 |
| 2026-01-02 | 54.57 | $23.25 | 202500 |
| 2025-12-31 | 46.41 | $22.36 | 206647 |
| 2025-12-30 | 43.26 | $22.07 | 168807 |
| 2025-12-29 | 43.59 | $22.11 | 162404 |
| 2025-12-26 | 43.67 | $22.12 | 109500 |
| 2025-12-24 | 44.30 | $22.20 | 121600 |
| 2025-12-23 | 43.92 | $22.16 | 160514 |
| 2025-12-22 | 44.64 | $22.26 | 186800 |
| 2025-12-19 | 44.03 | $22.19 | 320141 |
| 2025-12-18 | 43.35 | $22.11 | 158100 |
| 2025-12-17 | 44.31 | $22.26 | 137900 |
| 2025-12-16 | 39.09 | $21.65 | 224303 |
| 2025-12-15 | 41.58 | $22.06 | 268847 |
| 2025-12-12 | 45.76 | $22.68 | 150703 |
| 2025-12-11 | 45.33 | $22.63 | 108500 |
| 2025-12-10 | 46.36 | $22.78 | 141436 |
| 2025-12-09 | 48.51 | $23.09 | 177318 |
| 2025-12-08 | 45.07 | $22.65 | 218826 |
| 2025-12-05 | 47.40 | $22.99 | 461746 |
| 2025-12-04 | 43.75 | $22.54 | 265047 |
| 2025-12-03 | 40.62 | $22.18 | 227472 |
| 2025-12-02 | 34.57 | $21.55 | 212700 |
| 2025-12-01 | 35.00 | $21.63 | 336800 |
| 2025-11-28 | 36.74 | $21.95 | 261234 |
| 2025-11-26 | 29.57 | $21.26 | 515500 |
| 2025-11-25 | 32.85 | $21.90 | 473900 |
| 2025-11-24 | 35.67 | $22.38 | 192143 |
| 2025-11-21 | 36.41 | $22.50 | 166503 |
| 2025-11-20 | 37.90 | $22.74 | 149715 |
| 2025-11-19 | 39.78 | $23.03 | 76400 |
| 2025-11-18 | 42.40 | $23.41 | 85936 |
| 2025-11-17 | 42.30 | $23.40 | 135400 |
| 2025-11-14 | 43.74 | $23.61 | 96800 |
| 2025-11-13 | 45.12 | $23.81 | 207004 |
| 2025-11-12 | 44.62 | $23.75 | 249641 |
| 2025-11-11 | 36.99 | $22.91 | 287025 |
| 2025-11-10 | 34.75 | $22.69 | 241171 |
| 2025-11-07 | 36.78 | $23.05 | 227300 |
| 2025-11-06 | 39.33 | $23.47 | 196726 |
| 2025-11-05 | 34.39 | $22.99 | 186435 |
| 2025-11-04 | 36.95 | $23.42 | 185900 |
| 2025-11-03 | 38.66 | $23.69 | 528025 |
| 2025-10-31 | 52.00 | $25.26 | 143000 |
| 2025-10-30 | 50.45 | $25.11 | 104551 |
| 2025-10-29 | 49.10 | $24.98 | 114400 |
| 2025-10-28 | 52.34 | $25.29 | 102022 |
| 2025-10-27 | 52.05 | $25.26 | 86800 |
| 2025-10-24 | 52.56 | $25.31 | 93500 |
| 2025-10-23 | 49.16 | $24.95 | 98900 |
| 2025-10-22 | 44.78 | $24.53 | 83945 |
| 2025-10-21 | 42.77 | $24.35 | 62500 |
| 2025-10-20 | 40.96 | $24.19 | 62300 |
| 2025-10-17 | 36.54 | $23.82 | 117400 |
| 2025-10-16 | 37.19 | $23.91 | 100138 |
| 2025-10-15 | 38.77 | $24.13 | 67400 |
| 2025-10-14 | 37.97 | $24.06 | 116947 |
| 2025-10-13 | 40.25 | $24.38 | 72355 |
| 2025-10-10 | 35.04 | $23.93 | 197633 |
| 2025-10-09 | 41.18 | $24.74 | 112021 |
| 2025-10-08 | 46.32 | $25.28 | 85100 |
| 2025-10-07 | 48.90 | $25.52 | 68411 |
| 2025-10-06 | 49.44 | $25.57 | 101547 |
| 2025-10-03 | 47.09 | $25.36 | 56940 |
| 2025-10-02 | 45.60 | $25.23 | 105026 |
| 2025-10-01 | 52.01 | $25.83 | 70511 |
| 2025-09-30 | 52.71 | $25.89 | 89448 |
| 2025-09-29 | 51.68 | $25.79 | 89800 |
| 2025-09-26 | 55.61 | $26.13 | 92200 |
| 2025-09-25 | 52.04 | $25.78 | 42600 |
| 2025-09-24 | 49.74 | $25.57 | 57124 |
| 2025-09-23 | 48.74 | $25.48 | 57300 |
| 2025-09-22 | 44.79 | $25.14 | 103000 |
| 2025-09-19 | 46.39 | $25.30 | 155600 |
| 2025-09-18 | 49.87 | $25.63 | 39000 |
| 2025-09-17 | 51.20 | $25.75 | 122642 |
| 2025-09-16 | 47.19 | $25.39 | 120700 |
| 2025-09-15 | 47.60 | $25.43 | 152600 |
| 2025-09-12 | 46.60 | $25.34 | 67500 |
| 2025-09-11 | 48.06 | $25.49 | 47411 |
| 2025-09-10 | 46.14 | $25.31 | 82614 |
| 2025-09-09 | 43.16 | $25.04 | 70800 |
| 2025-09-08 | 38.49 | $24.65 | 130100 |
| 2025-09-05 | 40.60 | $24.91 | 228139 |
| 2025-09-04 | 45.23 | $25.42 | 59444 |
| 2025-09-03 | 43.43 | $25.27 | 114817 |
| 2025-09-02 | 43.70 | $25.30 | 107515 |
| 2025-08-29 | 42.21 | $25.17 | 97147 |
| 2025-08-28 | 38.12 | $24.83 | 69100 |
| 2025-08-27 | 34.22 | $24.53 | 94600 |
| 2025-08-26 | 35.57 | $24.72 | 108500 |
| 2025-08-25 | 36.14 | $24.80 | 84646 |
| 2025-08-22 | 36.48 | $24.85 | 75200 |
| 2025-08-21 | 27.94 | $24.20 | 113916 |
| 2025-08-20 | 28.33 | $24.27 | 104149 |
| 2025-08-19 | 26.23 | $24.12 | 100014 |
| 2025-08-18 | 27.34 | $24.34 | 135700 |
| 2025-08-15 | 29.39 | $24.72 | 163500 |
| 2025-08-14 | 31.33 | $25.05 | 194615 |
| 2025-08-13 | 27.04 | $24.74 | 302845 |
| 2025-08-12 | 25.90 | $24.66 | 314214 |
| 2025-08-11 | 28.95 | $25.23 | 168037 |
| 2025-08-08 | 33.26 | $25.89 | 260906 |
| 2025-08-07 | 36.20 | $26.27 | 105938 |
| 2025-08-06 | 38.60 | $26.55 | 76944 |
| 2025-08-05 | 39.12 | $26.61 | 158648 |
| 2025-08-04 | 39.64 | $26.67 | 125799 |
| 2025-08-01 | 45.50 | $27.29 | 118209 |
| 2025-07-31 | 46.66 | $27.40 | 180300 |
| 2025-07-30 | 50.57 | $27.75 | 73039 |
| 2025-07-29 | 53.10 | $27.96 | 88471 |
| 2025-07-28 | 52.56 | $27.91 | 82958 |
| 2025-07-25 | 48.16 | $27.52 | 54200 |
| 2025-07-24 | 47.69 | $27.48 | 69159 |
| 2025-07-23 | 47.00 | $27.42 | 64200 |
| 2025-07-22 | 43.46 | $27.12 | 83400 |
| 2025-07-21 | 44.11 | $27.19 | 71029 |
| 2025-07-18 | 47.09 | $27.50 | 77141 |
| 2025-07-17 | 49.22 | $27.71 | 66526 |
| 2025-07-16 | 46.71 | $27.48 | 65000 |
| 2025-07-15 | 48.19 | $27.63 | 75100 |
| 2025-07-14 | 48.08 | $27.62 | 87200 |
| 2025-07-11 | 47.28 | $27.54 | 85936 |
| 2025-07-10 | 47.98 | $27.62 | 28500 |
| 2025-07-09 | 48.16 | $27.64 | 40687 |
| 2025-07-08 | 50.56 | $27.92 | 47367 |
| 2025-07-07 | 46.39 | $27.46 | 74500 |
| 2025-07-03 | 50.62 | $27.94 | 40000 |
| 2025-07-02 | 50.35 | $27.91 | 74000 |
| 2025-07-01 | 50.52 | $27.93 | 60800 |
| 2025-06-30 | 49.95 | $27.86 | 127003 |
| 2025-06-27 | 44.22 | $27.21 | 29635 |
| 2025-06-26 | 44.59 | $27.26 | 45510 |
| 2025-06-25 | 40.69 | $26.85 | 103497 |
| 2025-06-24 | 42.06 | $27.05 | 156600 |
| 2025-06-23 | 42.34 | $27.09 | 85300 |
| 2025-06-20 | 46.93 | $27.73 | 95700 |
| 2025-06-18 | 48.33 | $27.91 | 47927 |
| 2025-06-17 | 48.17 | $27.89 | 51000 |
| 2025-06-16 | 46.40 | $27.67 | 141245 |
| 2025-06-13 | 49.54 | $28.10 | 260511 |
| 2025-06-12 | 51.15 | $28.31 | 84123 |
| 2025-06-11 | 49.98 | $28.15 | 78000 |
| 2025-06-10 | 48.65 | $27.97 | 70240 |
| 2025-06-09 | 46.26 | $27.65 | 43011 |
| 2025-06-06 | 46.39 | $27.67 | 94900 |
| 2025-06-05 | 42.52 | $27.16 | 56800 |
| 2025-06-04 | 43.57 | $27.34 | 81209 |
| 2025-06-03 | 46.95 | $27.89 | 83600 |
| 2025-06-02 | 42.40 | $27.30 | 101900 |
| 2025-05-30 | 37.85 | $26.77 | 651846 |
| 2025-05-29 | 41.95 | $27.46 | 117500 |
| 2025-05-28 | 39.89 | $27.23 | 149008 |
| 2025-05-27 | 40.00 | $27.25 | 141068 |
| 2025-05-23 | 42.18 | $27.62 | 174400 |
| 2025-05-22 | 44.62 | $28.01 | 45722 |
| 2025-05-21 | 45.72 | $28.18 | 55300 |
| 2025-05-20 | 44.73 | $28.05 | 82200 |
| 2025-05-19 | 45.82 | $28.23 | 86500 |
| 2025-05-16 | 46.30 | $28.31 | 44600 |
| 2025-05-15 | 46.36 | $28.32 | 143200 |
| 2025-05-14 | 47.94 | $28.60 | 76502 |
| 2025-05-13 | 48.50 | $28.70 | 41400 |
| 2025-05-12 | 44.69 | $28.08 | 84100 |
| 2025-05-09 | 43.54 | $27.90 | 55000 |
| 2025-05-08 | 42.59 | $27.75 | 85328 |
| 2025-05-07 | 38.89 | $27.18 | 157300 |
| 2025-05-06 | 40.73 | $27.60 | 114118 |
| 2025-05-05 | 44.48 | $28.39 | 92300 |
| 2025-05-02 | 52.87 | $29.82 | 217800 |
| 2025-05-01 | 45.73 | $28.77 | 131116 |
| 2025-04-30 | 44.90 | $28.66 | 74642 |
| 2025-04-29 | 47.54 | $29.08 | 54813 |
| 2025-04-28 | 48.90 | $29.29 | 81600 |
| 2025-04-25 | 49.35 | $29.36 | 64234 |
| 2025-04-24 | 48.71 | $29.26 | 50131 |
| 2025-04-23 | 49.12 | $29.33 | 81100 |
| 2025-04-22 | 48.35 | $29.20 | 61800 |
| 2025-04-21 | 46.58 | $28.90 | 56920 |
| 2025-04-17 | 48.26 | $29.22 | 43900 |
| 2025-04-16 | 45.02 | $28.67 | 41427 |
| 2025-04-15 | 41.08 | $28.05 | 54100 |
| 2025-04-14 | 39.55 | $27.82 | 85065 |
| 2025-04-11 | 41.00 | $28.15 | 52242 |
| 2025-04-10 | 34.65 | $27.23 | 107300 |
| 2025-04-09 | 39.48 | $28.33 | 259600 |
| 2025-04-08 | 25.73 | $26.79 | 161300 |
| 2025-04-07 | 27.01 | $27.13 | 276000 |
| 2025-04-04 | 31.40 | $28.13 | 299053 |
| 2025-04-03 | 41.03 | $29.65 | 125223 |
| 2025-04-02 | 47.60 | $30.37 | 38700 |
| 2025-04-01 | 46.70 | $30.29 | 34934 |
| 2025-03-31 | 44.32 | $30.08 | 49600 |
| 2025-03-28 | 43.86 | $30.04 | 39700 |
| 2025-03-27 | 45.00 | $30.17 | 40824 |
| 2025-03-26 | 41.92 | $29.89 | 87606 |
| 2025-03-25 | 44.36 | $30.18 | 47400 |
| 2025-03-24 | 44.53 | $30.20 | 81200 |
| 2025-03-21 | 43.71 | $30.12 | 145600 |
| 2025-03-20 | 44.49 | $30.22 | 79326 |
| 2025-03-19 | 41.83 | $29.95 | 71338 |
| 2025-03-18 | 41.03 | $29.87 | 102746 |
| 2025-03-17 | 40.16 | $29.78 | 267305 |
| 2025-03-14 | 39.49 | $29.71 | 132944 |
| 2025-03-13 | 38.85 | $29.64 | 39600 |
| 2025-03-12 | 40.07 | $29.85 | 71825 |
| 2025-03-11 | 40.88 | $29.99 | 56740 |
| 2025-03-10 | 37.35 | $29.58 | 99200 |
| 2025-03-07 | 40.66 | $30.17 | 104700 |
| 2025-03-06 | 35.60 | $29.62 | 77241 |
| 2025-03-05 | 37.08 | $29.89 | 131847 |
| 2025-03-04 | 32.24 | $29.40 | 242000 |
| 2025-03-03 | 29.83 | $29.17 | 399607 |
| 2025-02-28 | 36.47 | $30.41 | 317100 |
| 2025-02-27 | 41.01 | $31.06 | 238000 |
| 2025-02-26 | 40.35 | $31.00 | 303100 |
| 2025-02-25 | 36.23 | $30.63 | 145012 |
| 2025-02-24 | 39.23 | $31.06 | 133815 |
| 2025-02-21 | 40.33 | $31.21 | 174715 |
| 2025-02-20 | 47.84 | $32.09 | 127900 |
| 2025-02-19 | 51.23 | $32.42 | 153659 |
| 2025-02-18 | 46.41 | $31.98 | 130206 |
| 2025-02-14 | 45.95 | $31.94 | 95900 |
| 2025-02-13 | 46.72 | $32.02 | 130460 |
| 2025-02-12 | 45.53 | $31.91 | 110616 |
| 2025-02-11 | 46.61 | $32.03 | 166631 |
| 2025-02-10 | 45.90 | $31.96 | 101254 |
| 2025-02-07 | 39.12 | $31.34 | 97714 |
| 2025-02-06 | 39.50 | $31.39 | 116700 |
| 2025-02-05 | 34.82 | $31.00 | 126100 |
| 2025-02-04 | 34.82 | $31.00 | 126900 |
| 2025-02-03 | 35.72 | $31.14 | 190626 |
| 2025-01-31 | 37.55 | $31.42 | 127200 |
| 2025-01-30 | 40.52 | $31.84 | 76706 |
| 2025-01-29 | 41.86 | $32.02 | 111400 |
| 2025-01-28 | 39.86 | $31.83 | 116034 |
| 2025-01-27 | 37.60 | $31.62 | 105800 |
| 2025-01-24 | 42.59 | $32.31 | 172214 |
| 2025-01-23 | 40.41 | $32.11 | 250263 |
| 2025-01-22 | 42.08 | $32.33 | 245200 |
| 2025-01-21 | 48.87 | $33.11 | 383200 |
| 2025-01-17 | 48.87 | $33.11 | 251500 |
| 2025-01-16 | 54.02 | $33.62 | 196808 |
| 2025-01-15 | 54.23 | $33.64 | 188400 |
| 2025-01-14 | 54.85 | $33.70 | 228720 |
| 2025-01-13 | 54.95 | $33.71 | 318300 |
| 2025-01-10 | 55.61 | $33.78 | 162700 |
| 2025-01-08 | 55.54 | $33.77 | 99949 |
| 2025-01-07 | 57.43 | $33.98 | 189000 |
| 2025-01-06 | 59.44 | $34.20 | 56600 |
| 2025-01-03 | 58.75 | $34.09 | 232707 |
| 2025-01-02 | 64.29 | $34.68 | 290600 |
| 2024-12-31 | 55.09 | $33.33 | 110800 |
| 2024-12-30 | 52.68 | $33.05 | 85600 |
| 2024-12-27 | 54.98 | $33.28 | 119500 |
| 2024-12-26 | 53.21 | $33.07 | 46300 |
| 2024-12-24 | 47.31 | $32.44 | 47710 |
| 2024-12-23 | 45.12 | $32.23 | 137547 |
| 2024-12-20 | 42.87 | $32.02 | 93742 |
| 2024-12-19 | 43.85 | $32.14 | 97370 |
| 2024-12-18 | 44.99 | $32.28 | 65620 |
| 2024-12-17 | 47.23 | $32.55 | 353210 |
| 2024-12-16 | 48.86 | $32.74 | 65619 |
| 2024-12-13 | 49.55 | $32.82 | 179300 |
| 2024-12-12 | 49.55 | $32.82 | 63054 |
| 2024-12-11 | 49.22 | $32.78 | 260850 |
| 2024-12-10 | 47.32 | $32.54 | 287800 |
| 2024-12-09 | 54.73 | $33.45 | 125300 |
| 2024-12-06 | 52.96 | $33.22 | 285506 |
| 2024-12-05 | 52.34 | $33.14 | 69000 |
| 2024-12-04 | 51.13 | $32.98 | 127521 |
| 2024-12-03 | 65.26 | $34.41 | 123721 |
| 2024-12-02 | 64.21 | $34.25 | 91727 |
| 2024-11-29 | 64.91 | $34.31 | 56507 |
| 2024-11-27 | 64.17 | $34.19 | 225945 |
| 2024-11-26 | 60.89 | $33.69 | 143235 |
| 2024-11-25 | 60.27 | $33.60 | 83700 |
| 2024-11-22 | 61.72 | $33.74 | 148214 |
| 2024-11-21 | 60.16 | $33.50 | 89600 |
| 2024-11-20 | 59.51 | $33.40 | 113268 |
| 2024-11-19 | 58.87 | $33.30 | 51964 |
| 2024-11-18 | 58.81 | $33.29 | 47930 |
| 2024-11-15 | 57.60 | $33.09 | 37112 |
| 2024-11-14 | 55.61 | $32.77 | 47437 |
| 2024-11-13 | 55.11 | $32.69 | 45546 |
| 2024-11-12 | 57.17 | $32.96 | 39039 |
| 2024-11-11 | 61.63 | $33.51 | 111850 |
| 2024-11-08 | 62.64 | $33.63 | 82000 |
| 2024-11-07 | 63.47 | $33.73 | 134400 |
| 2024-11-06 | 55.84 | $32.35 | 157724 |
| 2024-11-05 | 50.10 | $31.55 | 58500 |
| 2024-11-04 | 54.20 | $32.04 | 108800 |
| 2024-11-01 | 53.98 | $32.01 | 71400 |
| 2024-10-31 | 53.56 | $31.95 | 42400 |
| 2024-10-30 | 48.31 | $31.25 | 36037 |
| 2024-10-29 | 50.24 | $31.50 | 101600 |
| 2024-10-28 | 50.08 | $31.48 | 118835 |
| 2024-10-25 | 59.65 | $32.59 | 167400 |
| 2024-10-24 | 63.82 | $32.99 | 187900 |
| 2024-10-23 | 66.36 | $33.22 | 57400 |
| 2024-10-22 | 64.68 | $32.93 | 69900 |
| 2024-10-21 | 64.50 | $32.90 | 79074 |
| 2024-10-18 | 64.70 | $32.92 | 87500 |
| 2024-10-17 | 58.01 | $31.85 | 41314 |
| 2024-10-16 | 60.46 | $32.09 | 50700 |
| 2024-10-15 | 60.26 | $32.06 | 70920 |
| 2024-10-14 | 61.63 | $32.20 | 55233 |
| 2024-10-11 | 60.22 | $31.97 | 22307 |
| 2024-10-10 | 59.03 | $31.78 | 26500 |
| 2024-10-09 | 55.88 | $31.30 | 28300 |
| 2024-10-08 | 57.18 | $31.45 | 34309 |
| 2024-10-07 | 59.02 | $31.66 | 38900 |
| 2024-10-04 | 56.49 | $31.26 | 20228 |
| 2024-10-03 | 55.18 | $31.06 | 23100 |
| 2024-10-02 | 52.67 | $30.69 | 66900 |
| 2024-10-01 | 53.05 | $30.74 | 41800 |
| 2024-09-30 | 48.90 | $30.15 | 24113 |
| 2024-09-27 | 46.78 | $29.87 | 37100 |
| 2024-09-26 | 41.96 | $29.28 | 80108 |
| 2024-09-25 | 45.12 | $29.76 | 45800 |
| 2024-09-24 | 49.30 | $30.33 | 32348 |
| 2024-09-23 | 47.60 | $30.12 | 113730 |
| 2024-09-20 | 53.72 | $30.87 | 163712 |
| 2024-09-19 | 56.10 | $31.13 | 54000 |
| 2024-09-18 | 52.98 | $30.72 | 63404 |
| 2024-09-17 | 53.51 | $30.78 | 45500 |
| 2024-09-16 | 48.02 | $30.11 | 92300 |
| 2024-09-13 | 45.65 | $29.85 | 43200 |
| 2024-09-12 | 41.36 | $29.41 | 47400 |
| 2024-09-11 | 36.36 | $28.95 | 65000 |
| 2024-09-10 | 35.45 | $28.87 | 72500 |
| 2024-09-09 | 36.38 | $29.02 | 79400 |
| 2024-09-06 | 39.37 | $29.48 | 74032 |
| 2024-09-05 | 40.75 | $29.68 | 25648 |
| 2024-09-04 | 42.46 | $29.92 | 34849 |
| 2024-09-03 | 41.78 | $29.85 | 84309 |
| 2024-08-30 | 45.78 | $30.40 | 34600 |
| 2024-08-29 | 47.51 | $30.62 | 18800 |
| 2024-08-28 | 47.67 | $30.64 | 25800 |
| 2024-08-27 | 48.72 | $30.78 | 46113 |
| 2024-08-26 | 50.63 | $31.03 | 29600 |
| 2024-08-23 | 48.73 | $30.78 | 33026 |
| 2024-08-22 | 46.52 | $30.50 | 31000 |
| 2024-08-21 | 46.93 | $30.56 | 55314 |
| 2024-08-20 | 46.49 | $30.50 | 109701 |
| 2024-08-19 | 52.77 | $31.39 | 52617 |
| 2024-08-16 | 52.42 | $31.34 | 49427 |
| 2024-08-15 | 52.49 | $31.35 | 58300 |
| 2024-08-14 | 49.72 | $30.93 | 35400 |
| 2024-08-13 | 48.01 | $30.68 | 44900 |
| 2024-08-12 | 50.22 | $31.02 | 92400 |
| 2024-08-09 | 45.37 | $30.33 | 36300 |
| 2024-08-08 | 46.55 | $30.52 | 87407 |
| 2024-08-07 | 42.89 | $30.03 | 87400 |
| 2024-08-06 | 39.00 | $29.55 | 116609 |
| 2024-08-05 | 35.24 | $29.12 | 104500 |
| 2024-08-02 | 36.95 | $29.46 | 137416 |
| 2024-08-01 | 39.69 | $29.97 | 94424 |
| 2024-07-31 | 42.20 | $30.40 | 62300 |
| 2024-07-30 | 39.94 | $30.13 | 63020 |
| 2024-07-29 | 39.94 | $30.13 | 71900 |
| 2024-07-26 | 44.48 | $30.91 | 131426 |
| 2024-07-25 | 49.72 | $31.67 | 100600 |
| 2024-07-24 | 43.10 | $30.88 | 59300 |
| 2024-07-23 | 42.10 | $30.77 | 90743 |
| 2024-07-22 | 49.79 | $31.78 | 60332 |
| 2024-07-19 | 51.20 | $31.94 | 53400 |
| 2024-07-18 | 54.69 | $32.32 | 30500 |
| 2024-07-17 | 54.87 | $32.34 | 54205 |
| 2024-07-16 | 57.68 | $32.64 | 34115 |
| 2024-07-15 | 57.06 | $32.55 | 33907 |
| 2024-07-12 | 54.12 | $32.14 | 32200 |
| 2024-07-11 | 53.53 | $32.06 | 49520 |
| 2024-07-10 | 51.83 | $31.83 | 40700 |
| 2024-07-09 | 50.72 | $31.68 | 31600 |
| 2024-07-08 | 50.29 | $31.62 | 49129 |
| 2024-07-05 | 46.05 | $31.06 | 48600 |
| 2024-07-03 | 48.58 | $31.42 | 47500 |
| 2024-07-02 | 49.73 | $31.58 | 58500 |
| 2024-07-01 | 47.20 | $31.24 | 42600 |
| 2024-06-28 | 44.14 | $30.85 | 22043 |
| 2024-06-27 | 44.40 | $30.89 | 38514 |
| 2024-06-26 | 42.46 | $30.64 | 21431 |
| 2024-06-25 | 44.71 | $31.02 | 36264 |
| 2024-06-24 | 47.08 | $31.40 | 48963 |
| 2024-06-21 | 43.32 | $30.90 | 90912 |
| 2024-06-20 | 41.34 | $30.65 | 42300 |
| 2024-06-18 | 41.18 | $30.63 | 44606 |
| 2024-06-17 | 36.88 | $30.09 | 79240 |
| 2024-06-14 | 35.12 | $29.88 | 128901 |
| 2024-06-13 | 37.99 | $30.48 | 57700 |
| 2024-06-12 | 40.84 | $31.02 | 132000 |
| 2024-06-11 | 45.46 | $31.79 | 30310 |
| 2024-06-10 | 47.52 | $32.10 | 62300 |
| 2024-06-07 | 49.16 | $32.34 | 18642 |
| 2024-06-06 | 50.54 | $32.54 | 30800 |
| 2024-06-05 | 48.76 | $32.28 | 16220 |
| 2024-06-04 | 47.17 | $32.05 | 35100 |
| 2024-06-03 | 48.16 | $32.21 | 27600 |
| 2024-05-31 | 53.34 | $32.99 | 23900 |
| 2024-05-30 | 48.26 | $32.24 | 13404 |
| 2024-05-29 | 48.32 | $32.25 | 25733 |
| 2024-05-28 | 49.89 | $32.49 | 179459 |
| 2024-05-24 | 45.01 | $31.80 | 14100 |
| 2024-05-23 | 43.96 | $31.66 | 25100 |
| 2024-05-22 | 42.84 | $31.51 | 48900 |
| 2024-05-21 | 44.01 | $31.72 | 78200 |
| 2024-05-20 | 46.28 | $32.12 | 43728 |
| 2024-05-17 | 43.80 | $31.76 | 27700 |
| 2024-05-16 | 43.52 | $31.72 | 31700 |
| 2024-05-15 | 46.04 | $32.19 | 65000 |
| 2024-05-14 | 45.66 | $32.13 | 54033 |
| 2024-05-13 | 47.19 | $32.42 | 31100 |
| 2024-05-10 | 47.19 | $32.42 | 54300 |
| 2024-05-09 | 47.84 | $32.55 | 72107 |
| 2024-05-08 | 46.50 | $32.30 | 48100 |
| 2024-05-07 | 44.54 | $31.94 | 97400 |
| 2024-05-06 | 36.65 | $30.65 | 268914 |
| 2024-05-03 | 37.55 | $30.88 | 212382 |
| 2024-05-02 | 49.06 | $33.18 | 64179 |
| 2024-05-01 | 43.08 | $32.35 | 43900 |
| 2024-04-30 | 42.46 | $32.27 | 56820 |
| 2024-04-29 | 48.54 | $33.24 | 45326 |
| 2024-04-26 | 47.13 | $33.05 | 157203 |
| 2024-04-25 | 60.02 | $34.62 | 89553 |
| 2024-04-24 | 64.16 | $35.01 | 82500 |
| 2024-04-23 | 62.98 | $34.82 | 60800 |
| 2024-04-22 | 60.71 | $34.47 | 77100 |
| 2024-04-19 | 56.04 | $33.83 | 34720 |
| 2024-04-18 | 53.92 | $33.57 | 40034 |
| 2024-04-17 | 54.69 | $33.65 | 52353 |
| 2024-04-16 | 54.78 | $33.66 | 48128 |
| 2024-04-15 | 53.73 | $33.52 | 78118 |
| 2024-04-12 | 60.05 | $34.19 | 53599 |
| 2024-04-11 | 59.85 | $34.16 | 62995 |
| 2024-04-10 | 61.51 | $34.33 | 63713 |
| 2024-04-09 | 62.48 | $34.43 | 50020 |
| 2024-04-08 | 62.31 | $34.40 | 73023 |
| 2024-04-05 | 67.42 | $34.93 | 77353 |
| 2024-04-04 | 70.64 | $35.24 | 101169 |
| 2024-04-03 | 72.77 | $35.44 | 78687 |
| 2024-04-02 | 71.50 | $35.13 | 57597 |
| 2024-04-01 | 68.20 | $34.40 | 76949 |
| 2024-03-28 | 64.56 | $33.72 | 78900 |
| 2024-03-27 | 67.36 | $33.98 | 38700 |
| 2024-03-26 | 63.61 | $33.33 | 42551 |
| 2024-03-25 | 65.14 | $33.47 | 76272 |
| 2024-03-22 | 65.79 | $33.53 | 19708 |
| 2024-03-21 | 62.37 | $32.95 | 74500 |
| 2024-03-20 | 69.16 | $33.55 | 68400 |
| 2024-03-19 | 68.89 | $33.50 | 101600 |
| 2024-03-18 | 65.15 | $32.85 | 97732 |
| 2024-03-15 | 62.80 | $32.49 | 57535 |
| 2024-03-14 | 61.71 | $32.33 | 39365 |
| 2024-03-13 | 58.53 | $31.89 | 48476 |
| 2024-03-12 | 58.53 | $31.89 | 43555 |
| 2024-03-11 | 56.46 | $31.61 | 58400 |
| 2024-03-08 | 56.08 | $31.56 | 59651 |
| 2024-03-07 | 54.76 | $31.38 | 56137 |
| 2024-03-06 | 52.96 | $31.14 | 73200 |
| 2024-03-05 | 51.12 | $30.90 | 26400 |
| 2024-03-04 | 50.73 | $30.85 | 75100 |
| 2024-03-01 | 50.96 | $30.88 | 45710 |
| 2024-02-29 | 51.18 | $30.91 | 63074 |
| 2024-02-28 | 48.61 | $30.54 | 40000 |
| 2024-02-27 | 45.74 | $30.15 | 49400 |
| 2024-02-26 | 43.84 | $29.90 | 59362 |
| 2024-02-23 | 45.54 | $30.18 | 39823 |
| 2024-02-22 | 48.68 | $30.67 | 64401 |
| 2024-02-21 | 50.29 | $30.91 | 35500 |
| 2024-02-20 | 45.19 | $30.20 | 83300 |
| 2024-02-16 | 49.10 | $30.78 | 53300 |
| 2024-02-15 | 51.75 | $31.14 | 77728 |
| 2024-02-14 | 46.92 | $30.50 | 51104 |
| 2024-02-13 | 44.79 | $30.24 | 43412 |
| 2024-02-12 | 45.66 | $30.37 | 91062 |
| 2024-02-09 | 42.55 | $29.99 | 120602 |
| 2024-02-08 | 42.14 | $29.94 | 139900 |
| 2024-02-07 | 39.06 | $29.57 | 110900 |
| 2024-02-06 | 40.16 | $29.77 | 140600 |
| 2024-02-05 | 37.66 | $29.47 | 525511 |
| 2024-02-02 | 47.20 | $31.00 | 37641 |
| 2024-02-01 | 47.88 | $31.09 | 112700 |
| 2024-01-31 | 50.40 | $31.42 | 61300 |
| 2024-01-30 | 53.40 | $31.79 | 71004 |
| 2024-01-29 | 52.75 | $31.70 | 101519 |
| 2024-01-26 | 57.85 | $32.30 | 147200 |
| 2024-01-25 | 70.47 | $33.47 | 188834 |
| 2024-01-24 | 69.33 | $33.26 | 136700 |
| 2024-01-23 | 68.16 | $33.05 | 113300 |
| 2024-01-22 | 67.66 | $32.96 | 109108 |
| 2024-01-19 | 64.98 | $32.50 | 92059 |
| 2024-01-18 | 65.88 | $32.58 | 72600 |
| 2024-01-17 | 59.94 | $31.68 | 39300 |
| 2024-01-16 | 60.27 | $31.71 | 46900 |
| 2024-01-12 | 61.35 | $31.81 | 41800 |
| 2024-01-11 | 58.30 | $31.38 | 38583 |
| 2024-01-10 | 52.52 | $30.68 | 57425 |
| 2024-01-09 | 50.75 | $30.49 | 73755 |
| 2024-01-08 | 53.85 | $30.80 | 142159 |
| 2024-01-05 | 58.21 | $31.20 | 85400 |
| 2024-01-04 | 60.17 | $31.37 | 86828 |
| 2024-01-03 | 67.56 | $31.95 | 83047 |
| 2024-01-02 | 70.69 | $32.17 | 80141 |
| 2023-12-29 | 68.56 | $31.83 | 59945 |
| 2023-12-28 | 68.36 | $31.80 | 95200 |
| 2023-12-27 | 67.28 | $31.63 | 38711 |
| 2023-12-26 | 68.32 | $31.71 | 42700 |
| 2023-12-22 | 66.73 | $31.45 | 65141 |
| 2023-12-21 | 70.09 | $31.71 | 51622 |
| 2023-12-20 | 68.64 | $31.46 | 70607 |
| 2023-12-19 | 66.50 | $31.11 | 50508 |
| 2023-12-18 | 65.00 | $30.88 | 57014 |
| 2023-12-15 | 66.85 | $31.03 | 254092 |
| 2023-12-14 | 66.43 | $30.96 | 127208 |
| 2023-12-13 | 62.30 | $30.33 | 70600 |
| 2023-12-12 | 60.86 | $30.13 | 63800 |
| 2023-12-11 | 61.76 | $30.21 | 113500 |
| 2023-12-08 | 60.29 | $30.00 | 140000 |
| 2023-12-07 | 59.16 | $29.84 | 84929 |
| 2023-12-06 | 58.31 | $29.72 | 125726 |
| 2023-12-05 | 59.58 | $29.85 | 265733 |
| 2023-12-04 | 52.35 | $28.90 | 59400 |
| 2023-12-01 | 52.54 | $28.92 | 55100 |
| 2023-11-30 | 54.49 | $29.13 | 29600 |
| 2023-11-29 | 52.91 | $28.93 | 27843 |
| 2023-11-28 | 53.26 | $28.97 | 32000 |
| 2023-11-27 | 49.86 | $28.54 | 43900 |
| 2023-11-24 | 53.10 | $28.92 | 19500 |
| 2023-11-22 | 50.95 | $28.65 | 38900 |
| 2023-11-21 | 47.28 | $28.22 | 32538 |
| 2023-11-20 | 49.83 | $28.53 | 59400 |
| 2023-11-17 | 48.38 | $28.36 | 82000 |
| 2023-11-16 | 47.79 | $28.29 | 58700 |
| 2023-11-15 | 50.62 | $28.65 | 71118 |
| 2023-11-14 | 49.83 | $28.55 | 51800 |
| 2023-11-13 | 45.65 | $28.04 | 38148 |
| 2023-11-10 | 46.74 | $28.19 | 119912 |
| 2023-11-09 | 44.91 | $27.97 | 99700 |
| 2023-11-08 | 40.77 | $27.50 | 82500 |
| 2023-11-07 | 42.85 | $27.82 | 86100 |
| 2023-11-06 | 43.05 | $27.85 | 63830 |
| 2023-11-03 | 46.77 | $28.40 | 161603 |
| 2023-11-02 | 48.28 | $28.61 | 83200 |
| 2023-11-01 | 38.89 | $27.56 | 123100 |
| 2023-10-31 | 41.19 | $27.90 | 111591 |
| 2023-10-30 | 43.34 | $28.20 | 121610 |
| 2023-10-27 | 45.28 | $28.46 | 72024 |
| 2023-10-26 | 51.63 | $29.21 | 116810 |
| 2023-10-25 | 50.40 | $29.07 | 63700 |
| 2023-10-24 | 48.99 | $28.91 | 110022 |
| 2023-10-23 | 50.52 | $29.09 | 98000 |
| 2023-10-20 | 48.65 | $28.87 | 108004 |
| 2023-10-19 | 47.19 | $28.70 | 170206 |
| 2023-10-18 | 48.34 | $28.85 | 66128 |
| 2023-10-17 | 47.86 | $28.79 | 69615 |
| 2023-10-16 | 48.29 | $28.85 | 89131 |
| 2023-10-13 | 49.56 | $29.03 | 106000 |
| 2023-10-12 | 49.07 | $28.96 | 56086 |
| 2023-10-11 | 47.95 | $28.80 | 44800 |
| 2023-10-10 | 48.71 | $28.92 | 84026 |
| 2023-10-09 | 53.09 | $29.58 | 46000 |
| 2023-10-06 | 47.90 | $28.81 | 30844 |
| 2023-10-05 | 49.04 | $28.98 | 24527 |
| 2023-10-04 | 45.10 | $28.44 | 40481 |
| 2023-10-03 | 49.84 | $29.14 | 47809 |
| 2023-10-02 | 50.27 | $29.20 | 79710 |
| 2023-09-29 | 49.23 | $29.05 | 31814 |
| 2023-09-28 | 51.70 | $29.41 | 96601 |
| 2023-09-27 | 51.91 | $29.44 | 139513 |
| 2023-09-26 | 48.53 | $28.92 | 87100 |
| 2023-09-25 | 52.43 | $29.50 | 125200 |
| 2023-09-22 | 48.05 | $28.86 | 67200 |
| 2023-09-21 | 47.91 | $28.84 | 47424 |
| 2023-09-20 | 47.29 | $28.75 | 59236 |
| 2023-09-19 | 47.16 | $28.73 | 103400 |
| 2023-09-18 | 49.52 | $29.13 | 39176 |
| 2023-09-15 | 47.00 | $28.73 | 168958 |
| 2023-09-14 | 49.46 | $29.15 | 52350 |
| 2023-09-13 | 46.81 | $28.73 | 61314 |
| 2023-09-12 | 48.42 | $29.01 | 66025 |
| 2023-09-11 | 44.19 | $28.36 | 199928 |
| 2023-09-08 | 47.62 | $28.96 | 69600 |
| 2023-09-07 | 45.48 | $28.64 | 55400 |
| 2023-09-06 | 43.35 | $28.33 | 50717 |
| 2023-09-05 | 45.59 | $28.74 | 65602 |
| 2023-09-01 | 42.78 | $28.33 | 55737 |
| 2023-08-31 | 39.38 | $27.86 | 702800 |
| 2023-08-30 | 39.71 | $27.93 | 181934 |
| 2023-08-29 | 40.74 | $28.15 | 110200 |
| 2023-08-28 | 44.60 | $28.92 | 71100 |
| 2023-08-25 | 38.26 | $28.04 | 137600 |
| 2023-08-24 | 39.58 | $28.31 | 90742 |
| 2023-08-23 | 42.80 | $28.93 | 64200 |
| 2023-08-22 | 44.58 | $29.25 | 32933 |
| 2023-08-21 | 46.59 | $29.60 | 32800 |
| 2023-08-18 | 46.59 | $29.60 | 119600 |
| 2023-08-17 | 44.12 | $29.22 | 25130 |
| 2023-08-16 | 43.86 | $29.18 | 35200 |
| 2023-08-15 | 45.11 | $29.43 | 40300 |
| 2023-08-14 | 46.36 | $29.68 | 57100 |
| 2023-08-11 | 47.72 | $29.95 | 60227 |
| 2023-08-10 | 43.59 | $29.24 | 94900 |
| 2023-08-09 | 45.66 | $29.67 | 63900 |
| 2023-08-08 | 48.25 | $30.18 | 76700 |
| 2023-08-07 | 42.62 | $29.25 | 134500 |
| 2023-08-04 | 49.31 | $30.47 | 69231 |
| 2023-08-03 | 49.43 | $30.49 | 38200 |
| 2023-08-02 | 46.30 | $29.99 | 57917 |
| 2023-08-01 | 47.41 | $30.19 | 48204 |
| 2023-07-31 | 50.17 | $30.67 | 99800 |
| 2023-07-28 | 50.93 | $30.80 | 84928 |
| 2023-07-27 | 53.10 | $31.17 | 87547 |
| 2023-07-26 | 55.22 | $31.52 | 84805 |
| 2023-07-25 | 56.63 | $31.75 | 82725 |
| 2023-07-24 | 52.47 | $30.92 | 167809 |
| 2023-07-21 | 46.46 | $29.90 | 292340 |
| 2023-07-20 | 68.20 | $32.61 | 73800 |
| 2023-07-19 | 67.78 | $32.53 | 61800 |
| 2023-07-18 | 67.21 | $32.42 | 52138 |
| 2023-07-17 | 67.01 | $32.38 | 35604 |
| 2023-07-14 | 65.60 | $32.10 | 65705 |
| 2023-07-13 | 68.06 | $32.35 | 83017 |
| 2023-07-12 | 66.49 | $32.02 | 96300 |
| 2023-07-11 | 61.70 | $31.14 | 74300 |
| 2023-07-10 | 59.78 | $30.83 | 45112 |
| 2023-07-07 | 57.77 | $30.52 | 64924 |
| 2023-07-06 | 57.04 | $30.41 | 55500 |
| 2023-07-05 | 60.35 | $30.78 | 54700 |
| 2023-07-03 | 57.77 | $30.37 | 37600 |
| 2023-06-30 | 54.99 | $29.96 | 72700 |
| 2023-06-29 | 53.87 | $29.80 | 39926 |
| 2023-06-28 | 52.74 | $29.64 | 46727 |
| 2023-06-27 | 52.33 | $29.58 | 49939 |
| 2023-06-26 | 52.06 | $29.54 | 85724 |
| 2023-06-23 | 48.44 | $29.01 | 40900 |
| 2023-06-22 | 49.38 | $29.15 | 30160 |
| 2023-06-21 | 51.82 | $29.51 | 47033 |
| 2023-06-20 | 48.24 | $28.98 | 116400 |
| 2023-06-16 | 49.02 | $29.10 | 287013 |
| 2023-06-15 | 49.99 | $29.25 | 71472 |
| 2023-06-14 | 50.94 | $29.40 | 93024 |
| 2023-06-13 | 47.79 | $28.90 | 83671 |
| 2023-06-12 | 51.03 | $29.42 | 41755 |
| 2023-06-09 | 54.68 | $29.96 | 40938 |
| 2023-06-08 | 53.15 | $29.70 | 47711 |
| 2023-06-07 | 53.75 | $29.79 | 83622 |
| 2023-06-06 | 53.42 | $29.73 | 77240 |
| 2023-06-05 | 51.08 | $29.31 | 62825 |
| 2023-06-02 | 53.38 | $29.69 | 45445 |
| 2023-06-01 | 50.60 | $29.19 | 36857 |
| 2023-05-31 | 48.73 | $28.87 | 33840 |
| 2023-05-30 | 46.02 | $28.42 | 59114 |
| 2023-05-26 | 47.12 | $28.63 | 37100 |
| 2023-05-25 | 45.58 | $28.37 | 37800 |
| 2023-05-24 | 46.98 | $28.65 | 77500 |
| 2023-05-23 | 51.97 | $29.57 | 64700 |
| 2023-05-22 | 53.73 | $29.87 | 156900 |
| 2023-05-19 | 50.14 | $29.20 | 50900 |
| 2023-05-18 | 50.64 | $29.29 | 44620 |
| 2023-05-17 | 48.63 | $28.92 | 60900 |
| 2023-05-16 | 47.54 | $28.72 | 58800 |
| 2023-05-15 | 51.96 | $29.56 | 71333 |
| 2023-05-12 | 50.18 | $29.22 | 122700 |
| 2023-05-11 | 46.75 | $28.60 | 98612 |
| 2023-05-10 | 45.49 | $28.38 | 62700 |
| 2023-05-09 | 43.22 | $27.99 | 64023 |
| 2023-05-08 | 45.10 | $28.40 | 90000 |
| 2023-05-05 | 47.89 | $28.98 | 69524 |
| 2023-05-04 | 40.95 | $27.82 | 99116 |
| 2023-05-03 | 41.63 | $27.97 | 81400 |
| 2023-05-02 | 43.80 | $28.44 | 102083 |
| 2023-05-01 | 47.99 | $29.27 | 96700 |
| 2023-04-28 | 51.73 | $29.93 | 115518 |
| 2023-04-27 | 56.98 | $30.75 | 137400 |
| 2023-04-26 | 55.30 | $30.43 | 118000 |
| 2023-04-25 | 59.28 | $31.01 | 47906 |
| 2023-04-24 | 60.42 | $31.17 | 160438 |
| 2023-04-21 | 57.09 | $30.49 | 116424 |
| 2023-04-20 | 50.77 | $29.40 | 72421 |
| 2023-04-19 | 47.75 | $28.95 | 65600 |
| 2023-04-18 | 50.29 | $29.34 | 39128 |
| 2023-04-17 | 50.35 | $29.35 | 70500 |
| 2023-04-14 | 50.92 | $29.44 | 32100 |
| 2023-04-13 | 47.64 | $28.91 | 109000 |
| 2023-04-12 | 49.17 | $29.17 | 128300 |
| 2023-04-11 | 50.17 | $29.34 | 96100 |
| 2023-04-10 | 53.33 | $29.86 | 164414 |
| 2023-04-06 | 54.46 | $30.04 | 25400 |
| 2023-04-05 | 52.55 | $29.68 | 66700 |
| 2023-04-04 | 55.62 | $30.18 | 51937 |
| 2023-04-03 | 58.62 | $30.64 | 130862 |
| 2023-03-31 | 56.94 | $30.29 | 71215 |
| 2023-03-30 | 51.38 | $29.25 | 58500 |
| 2023-03-29 | 48.79 | $28.82 | 61052 |
| 2023-03-28 | 48.36 | $28.75 | 79000 |
| 2023-03-27 | 42.58 | $27.86 | 66221 |
| 2023-03-24 | 40.00 | $27.50 | 34500 |
| 2023-03-23 | 40.53 | $27.61 | 48838 |
| 2023-03-22 | 42.83 | $28.08 | 39400 |
| 2023-03-21 | 40.23 | $27.70 | 61100 |
| 2023-03-20 | 36.78 | $27.22 | 112529 |
| 2023-03-17 | 36.70 | $27.21 | 93100 |
| 2023-03-16 | 38.68 | $27.68 | 102100 |
| 2023-03-15 | 37.59 | $27.52 | 275200 |
| 2023-03-14 | 40.54 | $28.21 | 97100 |
| 2023-03-13 | 43.34 | $28.81 | 82600 |
| 2023-03-10 | 43.87 | $28.92 | 98202 |
| 2023-03-09 | 45.75 | $29.31 | 100800 |
| 2023-03-08 | 48.69 | $29.89 | 80000 |
| 2023-03-07 | 47.25 | $29.63 | 115555 |
| 2023-03-06 | 52.37 | $30.58 | 81007 |
| 2023-03-03 | 56.81 | $31.30 | 66030 |
| 2023-03-02 | 56.88 | $31.31 | 106100 |
| 2023-03-01 | 55.11 | $30.94 | 56824 |
| 2023-02-28 | 54.49 | $30.81 | 383800 |
| 2023-02-27 | 60.22 | $31.75 | 414010 |
| 2023-02-24 | 58.91 | $31.45 | 388300 |
| 2023-02-23 | 54.39 | $30.50 | 190732 |
| 2023-02-22 | 49.68 | $29.65 | 80700 |
| 2023-02-21 | 49.39 | $29.60 | 64400 |
| 2023-02-17 | 49.50 | $29.62 | 64500 |
| 2023-02-16 | 53.30 | $30.30 | 54800 |
| 2023-02-15 | 54.77 | $30.55 | 48230 |
| 2023-02-14 | 55.47 | $30.67 | 54200 |
| 2023-02-13 | 54.18 | $30.39 | 41500 |
| 2023-02-10 | 55.10 | $30.56 | 102332 |
| 2023-02-09 | 50.16 | $29.52 | 78534 |
| 2023-02-08 | 49.30 | $29.35 | 203000 |
| 2023-02-07 | 48.80 | $29.25 | 103015 |
| 2023-02-06 | 43.31 | $28.21 | 80900 |
| 2023-02-03 | 44.17 | $28.41 | 112155 |
| 2023-02-02 | 46.94 | $29.03 | 131038 |
| 2023-02-01 | 45.42 | $28.74 | 98899 |
| 2023-01-31 | 47.42 | $29.19 | 124791 |
| 2023-01-30 | 45.96 | $28.90 | 153815 |
| 2023-01-27 | 51.00 | $29.99 | 175990 |
| 2023-01-26 | 60.83 | $31.68 | 224099 |
| 2023-01-25 | 62.45 | $31.92 | 162705 |
| 2023-01-24 | 59.82 | $31.30 | 116900 |
| 2023-01-23 | 60.14 | $31.35 | 166152 |
| 2023-01-20 | 60.26 | $31.37 | 131200 |
| 2023-01-19 | 56.81 | $30.55 | 98100 |
| 2023-01-18 | 56.05 | $30.38 | 75200 |
| 2023-01-17 | 56.27 | $30.42 | 76700 |
| 2023-01-13 | 55.95 | $30.34 | 62000 |
| 2023-01-12 | 54.57 | $30.00 | 89100 |
| 2023-01-11 | 55.79 | $30.25 | 81300 |
| 2023-01-10 | 54.40 | $29.89 | 71500 |
| 2023-01-09 | 52.75 | $29.47 | 114200 |
| 2023-01-06 | 53.23 | $29.58 | 108149 |
| 2023-01-05 | 50.69 | $28.92 | 86500 |
| 2023-01-04 | 47.43 | $28.13 | 92400 |
| 2023-01-03 | 49.93 | $28.76 | 102100 |
| 2022-12-30 | 55.04 | $29.93 | 85300 |
| 2022-12-29 | 52.84 | $29.37 | 51700 |
| 2022-12-28 | 49.54 | $28.58 | 101733 |
| 2022-12-27 | 57.19 | $30.17 | 92610 |
| 2022-12-23 | 56.39 | $29.97 | 52908 |
| 2022-12-22 | 50.81 | $28.70 | 40401 |
| 2022-12-21 | 53.74 | $29.27 | 92300 |
| 2022-12-20 | 51.06 | $28.70 | 69900 |
| 2022-12-19 | 46.00 | $27.73 | 62800 |
| 2022-12-16 | 45.27 | $27.60 | 130320 |
| 2022-12-15 | 47.79 | $28.14 | 56500 |
| 2022-12-14 | 45.61 | $27.73 | 64300 |
| 2022-12-13 | 47.35 | $28.11 | 66402 |
| 2022-12-12 | 47.10 | $28.06 | 81738 |
| 2022-12-09 | 44.20 | $27.49 | 65815 |
| 2022-12-08 | 46.85 | $28.11 | 41634 |
| 2022-12-07 | 49.78 | $28.75 | 31900 |
| 2022-12-06 | 47.90 | $28.36 | 88700 |
| 2022-12-05 | 48.25 | $28.44 | 110400 |
| 2022-12-02 | 55.05 | $29.85 | 48013 |
| 2022-12-01 | 53.50 | $29.50 | 80700 |
| 2022-11-30 | 57.53 | $30.25 | 127200 |
| 2022-11-29 | 53.35 | $29.31 | 55400 |
| 2022-11-28 | 51.01 | $28.83 | 89408 |
| 2022-11-25 | 53.90 | $29.37 | 20800 |
| 2022-11-23 | 53.06 | $29.19 | 38090 |
| 2022-11-22 | 53.06 | $29.19 | 68300 |
| 2022-11-21 | 51.37 | $28.81 | 130100 |
| 2022-11-18 | 47.80 | $28.05 | 73127 |
| 2022-11-17 | 49.57 | $28.44 | 80739 |
| 2022-11-16 | 50.44 | $28.63 | 70900 |
| 2022-11-15 | 52.22 | $29.02 | 67122 |
| 2022-11-14 | 52.63 | $29.11 | 134000 |
| 2022-11-11 | 54.33 | $29.49 | 147714 |
| 2022-11-10 | 51.84 | $28.85 | 143900 |
| 2022-11-09 | 49.81 | $28.35 | 127100 |
| 2022-11-08 | 52.36 | $28.96 | 145728 |
| 2022-11-07 | 50.99 | $28.61 | 100800 |
| 2022-11-04 | 50.14 | $28.39 | 115800 |
| 2022-11-03 | 48.46 | $27.96 | 92800 |
| 2022-11-02 | 47.17 | $27.63 | 77700 |
| 2022-11-01 | 51.93 | $28.90 | 134300 |
| 2022-10-31 | 50.43 | $28.50 | 126900 |
| 2022-10-28 | 47.19 | $27.67 | 244300 |
| 2022-10-27 | 56.15 | $29.80 | 190000 |
| 2022-10-26 | 60.18 | $30.59 | 169000 |
| 2022-10-25 | 60.86 | $30.72 | 97300 |
| 2022-10-24 | 59.48 | $30.31 | 95348 |
| 2022-10-21 | 57.55 | $29.75 | 219859 |
| 2022-10-20 | 60.23 | $30.30 | 80006 |
| 2022-10-19 | 59.45 | $30.06 | 108700 |
| 2022-10-18 | 57.10 | $29.36 | 88004 |
| 2022-10-17 | 54.30 | $28.58 | 53814 |
| 2022-10-14 | 51.82 | $27.93 | 46800 |
| 2022-10-13 | 53.92 | $28.42 | 140035 |
| 2022-10-12 | 53.96 | $28.43 | 57716 |
| 2022-10-11 | 52.50 | $28.02 | 62800 |
| 2022-10-10 | 53.61 | $28.30 | 95230 |
| 2022-10-07 | 53.87 | $28.37 | 166300 |
| 2022-10-06 | 52.19 | $27.85 | 70000 |
| 2022-10-05 | 50.50 | $27.34 | 47415 |
| 2022-10-04 | 50.76 | $27.42 | 68600 |
| 2022-10-03 | 48.40 | $26.69 | 41742 |
| 2022-09-30 | 42.22 | $24.98 | 88700 |
| 2022-09-29 | 45.65 | $26.11 | 50917 |
| 2022-09-28 | 46.64 | $26.42 | 55507 |
| 2022-09-27 | 39.86 | $24.72 | 68209 |
| 2022-09-26 | 38.90 | $24.50 | 120712 |
| 2022-09-23 | 34.41 | $23.50 | 415100 |
| 2022-09-22 | 42.30 | $26.17 | 80435 |
| 2022-09-21 | 46.60 | $27.30 | 42034 |
| 2022-09-20 | 47.08 | $27.42 | 28500 |
| 2022-09-19 | 48.72 | $27.83 | 56237 |
| 2022-09-16 | 49.20 | $27.95 | 161400 |
| 2022-09-15 | 52.10 | $28.67 | 79800 |
| 2022-09-14 | 55.10 | $29.37 | 74709 |
| 2022-09-13 | 51.66 | $28.46 | 64542 |
| 2022-09-12 | 54.68 | $29.15 | 82208 |
| 2022-09-09 | 50.50 | $28.10 | 70214 |
| 2022-09-08 | 47.85 | $27.49 | 55100 |
| 2022-09-07 | 48.49 | $27.65 | 87800 |
| 2022-09-06 | 49.17 | $27.82 | 80302 |
| 2022-09-02 | 50.54 | $28.17 | 50800 |
| 2022-09-01 | 46.40 | $27.15 | 87000 |
| 2022-08-31 | 52.63 | $28.67 | 48837 |
| 2022-08-30 | 53.16 | $28.79 | 58300 |
| 2022-08-29 | 55.53 | $29.32 | 57001 |
| 2022-08-26 | 54.55 | $29.05 | 63917 |
| 2022-08-25 | 55.85 | $29.35 | 50300 |
| 2022-08-24 | 59.05 | $30.07 | 96245 |
| 2022-08-23 | 56.59 | $29.32 | 149428 |
| 2022-08-22 | 52.21 | $28.12 | 52200 |
| 2022-08-19 | 52.76 | $28.25 | 120400 |
| 2022-08-18 | 54.99 | $28.78 | 77022 |
| 2022-08-17 | 52.16 | $28.00 | 113300 |
| 2022-08-16 | 52.77 | $28.15 | 76527 |
| 2022-08-15 | 53.68 | $28.38 | 82200 |
| 2022-08-12 | 55.62 | $28.87 | 174328 |
| 2022-08-11 | 55.15 | $28.72 | 126680 |
| 2022-08-10 | 51.28 | $27.54 | 68823 |
| 2022-08-09 | 50.88 | $27.42 | 80900 |
| 2022-08-08 | 47.42 | $26.43 | 91544 |
| 2022-08-05 | 47.90 | $26.58 | 54500 |
| 2022-08-04 | 46.45 | $26.16 | 174700 |
| 2022-08-03 | 48.50 | $26.83 | 137701 |
| 2022-08-02 | 51.44 | $27.74 | 97924 |
| 2022-08-01 | 54.00 | $28.49 | 94200 |
| 2022-07-29 | 55.08 | $28.80 | 262699 |
| 2022-07-28 | 61.10 | $30.41 | 202827 |
| 2022-07-27 | 61.02 | $30.38 | 125726 |
| 2022-07-26 | 59.69 | $29.84 | 132531 |
| 2022-07-25 | 57.21 | $28.88 | 155201 |
| 2022-07-22 | 52.67 | $27.30 | 93900 |
| 2022-07-21 | 54.62 | $27.86 | 174116 |
| 2022-07-20 | 52.40 | $27.12 | 49700 |
| 2022-07-19 | 51.80 | $26.92 | 74172 |
| 2022-07-18 | 48.41 | $25.83 | 180400 |
| 2022-07-15 | 45.89 | $25.07 | 81500 |
| 2022-07-14 | 43.43 | $24.36 | 95510 |
| 2022-07-13 | 45.19 | $25.00 | 70834 |
| 2022-07-12 | 44.15 | $24.69 | 54200 |
| 2022-07-11 | 46.05 | $25.40 | 87240 |
| 2022-07-08 | 45.58 | $25.25 | 84605 |
| 2022-07-07 | 44.51 | $24.90 | 63400 |
| 2022-07-06 | 39.96 | $23.48 | 105600 |
| 2022-07-05 | 41.89 | $24.32 | 110700 |
| 2022-07-01 | 42.14 | $24.43 | 149835 |
| 2022-06-30 | 40.33 | $23.85 | 180214 |
| 2022-06-29 | 42.88 | $25.01 | 120425 |
| 2022-06-28 | 47.38 | $26.85 | 117422 |
| 2022-06-27 | 45.40 | $26.18 | 91514 |
| 2022-06-24 | 40.98 | $24.78 | 171100 |
| 2022-06-23 | 36.55 | $23.51 | 225411 |
| 2022-06-22 | 39.10 | $24.67 | 252000 |
| 2022-06-21 | 44.62 | $26.84 | 263520 |
| 2022-06-17 | 37.07 | $24.90 | 424442 |
| 2022-06-16 | 41.26 | $26.42 | 272400 |
| 2022-06-15 | 49.12 | $28.69 | 130400 |
| 2022-06-14 | 52.20 | $29.43 | 225747 |
| 2022-06-13 | 58.51 | $30.77 | 232638 |
| 2022-06-10 | 63.70 | $31.72 | 112867 |
| 2022-06-09 | 61.19 | $30.99 | 127704 |
| 2022-06-08 | 68.26 | $32.14 | 173629 |
| 2022-06-07 | 67.51 | $31.90 | 228700 |
| 2022-06-06 | 66.68 | $31.63 | 200200 |
| 2022-06-03 | 66.28 | $31.50 | 156848 |
| 2022-06-02 | 70.91 | $32.25 | 105733 |
| 2022-06-01 | 68.45 | $31.37 | 179035 |
| 2022-05-31 | 67.01 | $30.89 | 159603 |
| 2022-05-27 | 66.98 | $30.88 | 111346 |
| 2022-05-26 | 66.29 | $30.64 | 92511 |
| 2022-05-25 | 64.85 | $30.15 | 225126 |
| 2022-05-24 | 64.29 | $29.96 | 226754 |
| 2022-05-23 | 62.40 | $29.33 | 234947 |
| 2022-05-20 | 59.39 | $28.40 | 52259 |
| 2022-05-19 | 58.68 | $28.19 | 54700 |
| 2022-05-18 | 57.40 | $27.81 | 90168 |
| 2022-05-17 | 62.80 | $28.92 | 128108 |
| 2022-05-16 | 63.77 | $29.11 | 230740 |
| 2022-05-13 | 60.72 | $28.11 | 277300 |
| 2022-05-12 | 54.46 | $26.39 | 350032 |
| 2022-05-11 | 46.65 | $24.73 | 53334 |
| 2022-05-10 | 45.42 | $24.50 | 119511 |
| 2022-05-09 | 48.97 | $25.26 | 134835 |
| 2022-05-06 | 57.97 | $26.85 | 68109 |
| 2022-05-05 | 55.63 | $26.37 | 85215 |
| 2022-05-04 | 54.73 | $26.19 | 50353 |
| 2022-05-03 | 54.14 | $26.07 | 73500 |
| 2022-05-02 | 48.06 | $24.93 | 134248 |
| 2022-04-29 | 55.27 | $26.11 | 87029 |
| 2022-04-28 | 65.74 | $27.43 | 136522 |
| 2022-04-27 | 62.52 | $26.80 | 94500 |
| 2022-04-26 | 56.40 | $25.81 | 67400 |
| 2022-04-25 | 54.92 | $25.60 | 162411 |
| 2022-04-22 | 58.52 | $26.00 | 71509 |
| 2022-04-21 | 58.33 | $25.97 | 106622 |
| 2022-04-20 | 58.27 | $25.96 | 79426 |
| 2022-04-19 | 56.99 | $25.75 | 51528 |
| 2022-04-18 | 59.03 | $26.00 | 77800 |
| 2022-04-14 | 58.81 | $25.96 | 60124 |
| 2022-04-13 | 60.46 | $26.17 | 148305 |
| 2022-04-12 | 58.45 | $25.79 | 55746 |
| 2022-04-11 | 56.64 | $25.46 | 77644 |
| 2022-04-08 | 60.93 | $26.02 | 83400 |
| 2022-04-07 | 61.89 | $26.14 | 78816 |
| 2022-04-06 | 63.54 | $26.35 | 49100 |
| 2022-04-05 | 62.68 | $26.16 | 56505 |
| 2022-04-04 | 66.77 | $26.68 | 221611 |
| 2022-04-01 | 66.45 | $26.60 | 104436 |
| 2022-03-31 | 63.76 | $25.95 | 49931 |
| 2022-03-30 | 62.35 | $25.63 | 78700 |
| 2022-03-29 | 60.52 | $25.23 | 102072 |
| 2022-03-28 | 61.37 | $25.35 | 119100 |
| 2022-03-25 | 65.28 | $25.89 | 174712 |
| 2022-03-24 | 63.74 | $25.51 | 215922 |
| 2022-03-23 | 57.55 | $24.20 | 53414 |
| 2022-03-22 | 56.47 | $24.00 | 66546 |
| 2022-03-21 | 58.44 | $24.28 | 66244 |
| 2022-03-18 | 56.10 | $23.83 | 306800 |
| 2022-03-17 | 56.50 | $23.89 | 107437 |
| 2022-03-16 | 50.15 | $22.77 | 79500 |
| 2022-03-15 | 51.62 | $23.00 | 123500 |
| 2022-03-14 | 53.23 | $23.25 | 89900 |
| 2022-03-11 | 57.24 | $23.84 | 94221 |
| 2022-03-10 | 55.68 | $23.55 | 62200 |
| 2022-03-09 | 52.69 | $23.02 | 200100 |
| 2022-03-08 | 65.26 | $24.61 | 203300 |
| 2022-03-07 | 61.65 | $23.95 | 109021 |
| 2022-03-04 | 58.88 | $23.50 | 144300 |
| 2022-03-03 | 61.31 | $23.76 | 85021 |
| 2022-03-02 | 62.15 | $23.85 | 99036 |
| 2022-03-01 | 61.37 | $23.71 | 115500 |
| 2022-02-28 | 60.42 | $23.54 | 124900 |
| 2022-02-25 | 56.42 | $22.87 | 66300 |
| 2022-02-24 | 52.55 | $22.30 | 163900 |
| 2022-02-23 | 46.44 | $21.53 | 61329 |
| 2022-02-22 | 47.58 | $21.68 | 99000 |
| 2022-02-18 | 49.73 | $21.96 | 52104 |
| 2022-02-17 | 50.98 | $22.12 | 17637 |
| 2022-02-16 | 51.13 | $22.14 | 55415 |
| 2022-02-15 | 52.94 | $22.38 | 73148 |
| 2022-02-14 | 58.43 | $23.05 | 54721 |
| 2022-02-11 | 58.06 | $22.99 | 151600 |
| 2022-02-10 | 57.09 | $22.83 | 51947 |
| 2022-02-09 | 58.94 | $23.06 | 39200 |
| 2022-02-08 | 58.50 | $22.98 | 76000 |
| 2022-02-07 | 68.47 | $24.11 | 66700 |
| 2022-02-04 | 66.95 | $23.79 | 62011 |
| 2022-02-03 | 67.92 | $23.89 | 74650 |
| 2022-02-02 | 66.59 | $23.60 | 100100 |
| 2022-02-01 | 63.62 | $23.00 | 69200 |
| 2022-01-31 | 60.27 | $22.40 | 37548 |
| 2022-01-28 | 64.10 | $22.81 | 120100 |
| 2022-01-27 | 70.10 | $23.39 | 127800 |
| 2022-01-26 | 71.30 | $23.50 | 140700 |
| 2022-01-25 | 68.71 | $22.94 | 92643 |
| 2022-01-24 | 63.76 | $22.05 | 104928 |
| 2022-01-21 | 64.74 | $22.14 | 68208 |
| 2022-01-20 | 67.03 | $22.35 | 78600 |
| 2022-01-19 | 65.08 | $22.00 | 75721 |
| 2022-01-18 | 72.43 | $22.63 | 56900 |
| 2022-01-14 | 70.68 | $22.28 | 30671 |
| 2022-01-13 | 70.68 | $22.28 | 47016 |
| 2022-01-12 | 71.74 | $22.37 | 44521 |
| 2022-01-11 | 70.96 | $22.20 | 61100 |
| 2022-01-10 | 66.17 | $21.28 | 41600 |
| 2022-01-07 | 66.00 | $21.25 | 51000 |
| 2022-01-06 | 63.69 | $20.86 | 28200 |
| 2022-01-05 | 62.96 | $20.74 | 55583 |
| 2022-01-04 | 66.35 | $21.06 | 91580 |
| 2022-01-03 | 63.55 | $20.58 | 90705 |
| 2021-12-31 | 58.10 | $19.79 | 36703 |
| 2021-12-30 | 56.78 | $19.62 | 35233 |
| 2021-12-29 | 57.18 | $19.66 | 32568 |
| 2021-12-28 | 57.11 | $19.65 | 51600 |
| 2021-12-27 | 55.54 | $19.43 | 37206 |
| 2021-12-23 | 50.01 | $18.73 | 37341 |
| 2021-12-22 | 49.92 | $18.72 | 35800 |
| 2021-12-21 | 51.84 | $18.95 | 39239 |
| 2021-12-20 | 51.61 | $18.92 | 43500 |
| 2021-12-17 | 55.56 | $19.39 | 380306 |
| 2021-12-16 | 60.32 | $19.90 | 65900 |
| 2021-12-15 | 57.25 | $19.45 | 103429 |
| 2021-12-14 | 53.94 | $19.01 | 170147 |
| 2021-12-13 | 55.71 | $19.20 | 164400 |
| 2021-12-10 | 45.51 | $18.06 | 36230 |
| 2021-12-09 | 46.22 | $18.14 | 30900 |
| 2021-12-08 | 48.94 | $18.44 | 56500 |
| 2021-12-07 | 50.25 | $18.58 | 20828 |
| 2021-12-06 | 43.83 | $17.95 | 129406 |
| 2021-12-03 | 40.83 | $17.69 | 41347 |
| 2021-12-02 | 39.53 | $17.58 | 46000 |
| 2021-12-01 | 37.03 | $17.37 | 74841 |
| 2021-11-30 | 40.19 | $17.79 | 88700 |
| 2021-11-29 | 42.75 | $18.10 | 70679 |
| 2021-11-26 | 44.75 | $18.33 | 58108 |
| 2021-11-24 | 48.93 | $18.77 | 51700 |
| 2021-11-23 | 44.33 | $18.36 | 43615 |
| 2021-11-22 | 40.62 | $18.06 | 36700 |
| 2021-11-19 | 37.45 | $17.82 | 90400 |
| 2021-11-18 | 39.62 | $18.08 | 92238 |
| 2021-11-17 | 38.04 | $17.96 | 65935 |
| 2021-11-16 | 44.61 | $18.67 | 44900 |
| 2021-11-15 | 46.43 | $18.84 | 80400 |
| 2021-11-12 | 46.31 | $18.83 | 27100 |
| 2021-11-11 | 49.19 | $19.10 | 60100 |
| 2021-11-10 | 47.47 | $18.95 | 128800 |
| 2021-11-09 | 54.11 | $19.52 | 55943 |
| 2021-11-08 | 50.28 | $19.19 | 41800 |
| 2021-11-05 | 50.53 | $19.21 | 50557 |
| 2021-11-04 | 50.88 | $19.24 | 50423 |
| 2021-11-03 | 49.32 | $19.10 | 63874 |
| 2021-11-02 | 50.96 | $19.25 | 40419 |
| 2021-11-01 | 50.96 | $19.25 | 57212 |
| 2021-10-29 | 49.96 | $19.15 | 103900 |
| 2021-10-28 | 65.49 | $20.37 | 106246 |
| 2021-10-27 | 65.15 | $20.33 | 59441 |
| 2021-10-26 | 64.83 | $20.29 | 119700 |
| 2021-10-25 | 64.97 | $20.30 | 90601 |
| 2021-10-22 | 63.82 | $20.15 | 115000 |
| 2021-10-21 | 66.30 | $20.33 | 106800 |
| 2021-10-20 | 67.27 | $20.40 | 64414 |
| 2021-10-19 | 64.15 | $19.96 | 93010 |
| 2021-10-18 | 62.53 | $19.75 | 43939 |
| 2021-10-15 | 61.90 | $19.67 | 70118 |
| 2021-10-14 | 67.21 | $20.07 | 71235 |
| 2021-10-13 | 67.15 | $20.06 | 82733 |
| 2021-10-12 | 68.61 | $20.17 | 49545 |
| 2021-10-11 | 73.15 | $20.50 | 71941 |
| 2021-10-08 | 74.87 | $20.62 | 67900 |
| 2021-10-07 | 72.85 | $20.22 | 65000 |
| 2021-10-06 | 74.27 | $20.32 | 73600 |
| 2021-10-05 | 78.61 | $20.62 | 98700 |
| 2021-10-04 | 76.28 | $20.09 | 89731 |
| 2021-10-01 | 72.65 | $19.41 | 92646 |
| 2021-09-30 | 71.18 | $19.17 | 47000 |
| 2021-09-29 | 70.02 | $18.99 | 48500 |
| 2021-09-28 | 68.90 | $18.82 | 106200 |
| 2021-09-27 | 67.12 | $18.56 | 120032 |
| 2021-09-24 | 62.76 | $18.00 | 197820 |
| 2021-09-23 | 61.00 | $17.80 | 178900 |
| 2021-09-22 | 55.64 | $17.26 | 59935 |
| 2021-09-21 | 52.90 | $17.02 | 33211 |
| 2021-09-20 | 55.33 | $17.20 | 66434 |
| 2021-09-17 | 55.60 | $17.22 | 179109 |
| 2021-09-16 | 58.73 | $17.45 | 48600 |
| 2021-09-15 | 56.07 | $17.19 | 78600 |
| 2021-09-14 | 52.98 | $16.91 | 71900 |
| 2021-09-13 | 53.88 | $16.98 | 66400 |
| 2021-09-10 | 55.55 | $17.11 | 139606 |
| 2021-09-09 | 55.14 | $17.07 | 36500 |
| 2021-09-08 | 54.35 | $16.99 | 53125 |
| 2021-09-07 | 57.74 | $17.27 | 123300 |
| 2021-09-03 | 51.36 | $16.65 | 148000 |
| 2021-09-02 | 50.33 | $16.56 | 50000 |
| 2021-09-01 | 52.08 | $16.71 | 30200 |
| 2021-08-31 | 50.89 | $16.60 | 34001 |
| 2021-08-30 | 50.36 | $16.55 | 105400 |
| 2021-08-27 | 47.08 | $16.25 | 19232 |
| 2021-08-26 | 41.73 | $15.81 | 29800 |
| 2021-08-25 | 44.76 | $16.12 | 36943 |
| 2021-08-24 | 45.16 | $16.16 | 34904 |
| 2021-08-23 | 44.21 | $16.08 | 37143 |
| 2021-08-20 | 43.04 | $15.98 | 30148 |
| 2021-08-19 | 42.81 | $15.96 | 69925 |
| 2021-08-18 | 42.14 | $15.90 | 45017 |
| 2021-08-17 | 44.00 | $16.13 | 29200 |
| 2021-08-16 | 43.80 | $16.11 | 26217 |
| 2021-08-13 | 44.97 | $16.26 | 69811 |
| 2021-08-12 | 46.70 | $16.48 | 40603 |
| 2021-08-11 | 45.80 | $16.38 | 44700 |
| 2021-08-10 | 44.09 | $16.19 | 45900 |
| 2021-08-09 | 41.11 | $15.87 | 68211 |
| 2021-08-06 | 42.18 | $16.03 | 56747 |
| 2021-08-05 | 42.44 | $16.07 | 28218 |
| 2021-08-04 | 41.05 | $15.91 | 48800 |
| 2021-08-03 | 42.83 | $16.20 | 40226 |
| 2021-08-02 | 43.26 | $16.27 | 33027 |
| 2021-07-30 | 45.10 | $16.57 | 71024 |
| 2021-07-29 | 51.74 | $17.52 | 84710 |
| 2021-07-28 | 50.42 | $17.34 | 58829 |
| 2021-07-27 | 49.78 | $17.25 | 34033 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.61
2026-07-24
Close Price
$27.79
Vol: 524345
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -5.61 | $27.79 | 524345 |
| 2026-07-23 | -8.59 | $27.44 | 494400 |
| 2026-07-22 | -15.23 | $27.27 | 318447 |
| 2026-07-21 | -10.20 | $27.30 | 287325 |
| 2026-07-20 | -7.98 | $27.29 | 374528 |
| 2026-07-17 | -8.61 | $27.25 | 315906 |
| 2026-07-16 | -13.86 | $27.11 | 287000 |
| 2026-07-15 | -9.74 | $27.22 | 104600 |
| 2026-07-14 | -2.94 | $27.12 | 154500 |
| 2026-07-13 | -22.78 | $26.81 | 129361 |
| 2026-07-10 | -40.21 | $26.52 | 42537 |
| 2026-07-09 | -47.52 | $26.50 | 140213 |
| 2026-07-08 | -53.11 | $26.32 | 83910 |
| 2026-07-07 | -69.55 | $25.83 | 113500 |
| 2026-07-06 | -83.28 | $25.37 | 125940 |
| 2026-07-02 | -84.66 | $25.37 | 121902 |
| 2026-07-01 | -84.38 | $25.38 | 97591 |
| 2026-06-30 | -87.95 | $25.25 | 166400 |
| 2026-06-29 | -86.30 | $25.31 | 81862 |
| 2026-06-26 | -77.53 | $25.63 | 48026 |
| 2026-06-25 | -79.18 | $25.57 | 160570 |
| 2026-06-24 | -77.81 | $25.62 | 104800 |
| 2026-06-23 | -61.64 | $26.21 | 97700 |
| 2026-06-22 | -72.60 | $25.81 | 111051 |
| 2026-06-18 | -94.79 | $25.00 | 1.1M |
| 2026-06-17 | -93.29 | $25.83 | 133101 |
| 2026-06-16 | -95.11 | $25.97 | 128333 |
| 2026-06-15 | -98.30 | $26.00 | 225240 |
| 2026-06-12 | -95.20 | $26.71 | 173900 |
| 2026-06-11 | -88.21 | $26.87 | 188626 |
| 2026-06-10 | -64.63 | $27.41 | 94300 |
| 2026-06-09 | -57.87 | $27.53 | 82600 |
| 2026-06-08 | -43.62 | $27.66 | 42809 |
| 2026-06-05 | -47.32 | $27.48 | 132531 |
| 2026-06-04 | -22.85 | $28.12 | 74700 |
| 2026-06-03 | -21.96 | $28.15 | 108928 |
| 2026-06-02 | -24.63 | $28.06 | 129927 |
| 2026-06-01 | -36.50 | $27.66 | 95600 |
| 2026-05-29 | -53.71 | $27.08 | 113900 |
| 2026-05-28 | -59.94 | $26.87 | 75307 |
| 2026-05-27 | -59.94 | $26.87 | 107131 |
| 2026-05-26 | -31.45 | $27.83 | 116947 |
| 2026-05-22 | -42.14 | $27.47 | 75600 |
| 2026-05-21 | -37.69 | $27.62 | 61711 |
| 2026-05-20 | -45.32 | $27.39 | 217081 |
| 2026-05-19 | -4.37 | $28.80 | 618800 |
| 2026-05-18 | -20.41 | $28.25 | 317028 |
| 2026-05-15 | -37.61 | $27.66 | 105900 |
| 2026-05-14 | -50.15 | $27.23 | 160035 |
| 2026-05-13 | -54.81 | $27.07 | 139807 |
| 2026-05-12 | -52.48 | $27.15 | 164200 |
| 2026-05-11 | -71.43 | $26.50 | 172523 |
| 2026-05-08 | -85.42 | $26.02 | 111207 |
| 2026-05-07 | -83.67 | $26.08 | 134200 |
| 2026-05-06 | -93.44 | $26.10 | 241754 |
| 2026-05-05 | -96.17 | $26.94 | 145200 |
| 2026-05-04 | -85.15 | $27.23 | 157849 |
| 2026-05-01 | -50.26 | $27.97 | 268500 |
| 2026-04-30 | -49.74 | $27.98 | 399804 |
| 2026-04-29 | -37.70 | $28.00 | 105039 |
| 2026-04-28 | -28.57 | $28.23 | 130400 |
| 2026-04-27 | -31.75 | $28.15 | 186236 |
| 2026-04-24 | -33.33 | $28.11 | 284549 |
| 2026-04-23 | -9.92 | $28.70 | 197216 |
| 2026-04-22 | -9.52 | $28.71 | 139700 |
| 2026-04-21 | -17.21 | $28.21 | 99829 |
| 2026-04-20 | -30.23 | $27.93 | 103500 |
| 2026-04-17 | -42.33 | $27.67 | 109303 |
| 2026-04-16 | -16.28 | $28.23 | 144839 |
| 2026-04-15 | -40.93 | $27.70 | 84000 |
| 2026-04-14 | -36.74 | $27.79 | 117400 |
| 2026-04-13 | -11.63 | $28.33 | 214786 |
| 2026-04-10 | -31.88 | $27.84 | 61800 |
| 2026-04-09 | -35.75 | $27.76 | 147420 |
| 2026-04-08 | -22.22 | $28.00 | 125114 |
| 2026-04-07 | -17.50 | $28.08 | 312600 |
| 2026-04-06 | -21.19 | $27.96 | 152926 |
| 2026-04-02 | -20.76 | $27.97 | 238458 |
| 2026-04-01 | -41.26 | $27.41 | 214500 |
| 2026-03-31 | -55.16 | $27.10 | 178243 |
| 2026-03-30 | -20.18 | $27.88 | 347681 |
| 2026-03-27 | -12.56 | $28.05 | 173500 |
| 2026-03-26 | -13.01 | $27.95 | 223416 |
| 2026-03-25 | -20.20 | $27.60 | 67727 |
| 2026-03-24 | -16.94 | $27.70 | 345900 |
| 2026-03-23 | -16.85 | $27.47 | 218189 |
| 2026-03-20 | -12.63 | $27.57 | 227419 |
| 2026-03-19 | -10.04 | $27.25 | 143800 |
| 2026-03-18 | -9.24 | $27.27 | 98537 |
| 2026-03-17 | -18.07 | $27.05 | 132800 |
| 2026-03-16 | -9.92 | $27.24 | 177407 |
| 2026-03-13 | -20.23 | $26.97 | 107100 |
| 2026-03-12 | -18.32 | $27.02 | 167411 |
| 2026-03-11 | -20.99 | $26.95 | 115500 |
| 2026-03-10 | -48.94 | $26.11 | 193597 |
| 2026-03-09 | -21.90 | $26.81 | 228200 |
| 2026-03-06 | -16.45 | $26.88 | 262522 |
| 2026-03-05 | -16.98 | $26.86 | 147000 |
| 2026-03-04 | -24.93 | $26.56 | 78118 |
| 2026-03-03 | -19.36 | $26.77 | 295000 |
| 2026-03-02 | -3.21 | $27.05 | 321945 |
| 2026-02-27 | -4.24 | $25.99 | 167100 |
| 2026-02-26 | -18.81 | $25.50 | 117700 |
| 2026-02-25 | -22.48 | $25.42 | 53226 |
| 2026-02-24 | -20.18 | $25.47 | 184700 |
| 2026-02-23 | -21.56 | $25.44 | 143900 |
| 2026-02-20 | -25.23 | $25.36 | 102400 |
| 2026-02-19 | 0.00 | $25.91 | 219900 |
| 2026-02-18 | -14.11 | $25.48 | 138036 |
| 2026-02-17 | -17.47 | $25.32 | 106100 |
| 2026-02-13 | -11.99 | $25.48 | 192900 |
| 2026-02-12 | -20.89 | $25.22 | 254942 |
| 2026-02-11 | -14.04 | $25.42 | 209572 |
| 2026-02-10 | -25.34 | $25.09 | 93500 |
| 2026-02-09 | -31.16 | $24.92 | 112533 |
| 2026-02-06 | -41.94 | $24.53 | 173200 |
| 2026-02-05 | -46.22 | $24.18 | 206850 |
| 2026-02-04 | -33.07 | $24.59 | 278009 |
| 2026-02-03 | -30.13 | $24.70 | 154749 |
| 2026-02-02 | -48.27 | $24.02 | 198189 |
| 2026-01-30 | -11.20 | $25.41 | 265200 |
| 2026-01-29 | -10.51 | $25.40 | 250300 |
| 2026-01-28 | -8.40 | $25.34 | 161036 |
| 2026-01-27 | -1.69 | $25.23 | 190389 |
| 2026-01-26 | -6.67 | $24.54 | 180305 |
| 2026-01-23 | -4.41 | $24.56 | 256400 |
| 2026-01-22 | -14.60 | $23.67 | 206700 |
| 2026-01-21 | -6.85 | $23.78 | 205923 |
| 2026-01-20 | -26.03 | $23.36 | 176246 |
| 2026-01-16 | -33.33 | $23.20 | 73017 |
| 2026-01-15 | -27.07 | $23.31 | 205435 |
| 2026-01-14 | -7.81 | $23.73 | 137388 |
| 2026-01-13 | -15.02 | $23.35 | 149400 |
| 2026-01-12 | -14.86 | $23.26 | 131423 |
| 2026-01-09 | -14.95 | $23.19 | 137000 |
| 2026-01-08 | -28.50 | $22.90 | 142210 |
| 2026-01-07 | -53.27 | $22.37 | 117510 |
| 2026-01-06 | -50.00 | $22.44 | 132376 |
| 2026-01-05 | -21.96 | $23.04 | 127716 |
| 2026-01-02 | -9.18 | $23.25 | 202500 |
| 2025-12-31 | -51.71 | $22.36 | 206647 |
| 2025-12-30 | -65.85 | $22.07 | 168807 |
| 2025-12-29 | -63.90 | $22.11 | 162404 |
| 2025-12-26 | -50.58 | $22.12 | 109500 |
| 2025-12-24 | -47.47 | $22.20 | 121600 |
| 2025-12-23 | -49.03 | $22.16 | 160514 |
| 2025-12-22 | -45.14 | $22.26 | 186800 |
| 2025-12-19 | -47.86 | $22.19 | 320141 |
| 2025-12-18 | -53.33 | $22.11 | 158100 |
| 2025-12-17 | -49.46 | $22.26 | 137900 |
| 2025-12-16 | -71.33 | $21.65 | 224303 |
| 2025-12-15 | -61.71 | $22.06 | 268847 |
| 2025-12-12 | -42.81 | $22.68 | 150703 |
| 2025-12-11 | -48.11 | $22.63 | 108500 |
| 2025-12-10 | -43.73 | $22.78 | 141436 |
| 2025-12-09 | -34.69 | $23.09 | 177318 |
| 2025-12-08 | -47.52 | $22.65 | 218826 |
| 2025-12-05 | -37.61 | $22.99 | 461746 |
| 2025-12-04 | -50.73 | $22.54 | 265047 |
| 2025-12-03 | -61.22 | $22.18 | 227472 |
| 2025-12-02 | -79.59 | $21.55 | 212700 |
| 2025-12-01 | -80.98 | $21.63 | 336800 |
| 2025-11-28 | -75.28 | $21.95 | 261234 |
| 2025-11-26 | -98.10 | $21.26 | 515500 |
| 2025-11-25 | -82.90 | $21.90 | 473900 |
| 2025-11-24 | -92.71 | $22.38 | 192143 |
| 2025-11-21 | -99.68 | $22.50 | 166503 |
| 2025-11-20 | -93.77 | $22.74 | 149715 |
| 2025-11-19 | -84.26 | $23.03 | 76400 |
| 2025-11-18 | -71.80 | $23.41 | 85936 |
| 2025-11-17 | -72.13 | $23.40 | 135400 |
| 2025-11-14 | -65.25 | $23.61 | 96800 |
| 2025-11-13 | -58.69 | $23.81 | 207004 |
| 2025-11-12 | -60.66 | $23.75 | 249641 |
| 2025-11-11 | -88.20 | $22.91 | 287025 |
| 2025-11-10 | -95.41 | $22.69 | 241171 |
| 2025-11-07 | -83.61 | $23.05 | 227300 |
| 2025-11-06 | -78.36 | $23.47 | 196726 |
| 2025-11-05 | -94.10 | $22.99 | 186435 |
| 2025-11-04 | -94.94 | $23.42 | 185900 |
| 2025-11-03 | -97.31 | $23.69 | 528025 |
| 2025-10-31 | -26.91 | $25.26 | 143000 |
| 2025-10-30 | -33.63 | $25.11 | 104551 |
| 2025-10-29 | -45.12 | $24.98 | 114400 |
| 2025-10-28 | -32.52 | $25.29 | 102022 |
| 2025-10-27 | -33.74 | $25.26 | 86800 |
| 2025-10-24 | -35.63 | $25.31 | 93500 |
| 2025-10-23 | -50.93 | $24.95 | 98900 |
| 2025-10-22 | -66.54 | $24.53 | 83945 |
| 2025-10-21 | -73.23 | $24.35 | 62500 |
| 2025-10-20 | -79.18 | $24.19 | 62300 |
| 2025-10-17 | -92.94 | $23.82 | 117400 |
| 2025-10-16 | -93.77 | $23.91 | 100138 |
| 2025-10-15 | -91.25 | $24.13 | 67400 |
| 2025-10-14 | -94.17 | $24.06 | 116947 |
| 2025-10-13 | -80.83 | $24.38 | 72355 |
| 2025-10-10 | -99.58 | $23.93 | 197633 |
| 2025-10-09 | -95.76 | $24.74 | 112021 |
| 2025-10-08 | -78.79 | $25.28 | 85100 |
| 2025-10-07 | -52.98 | $25.52 | 68411 |
| 2025-10-06 | -47.77 | $25.57 | 101547 |
| 2025-10-03 | -52.75 | $25.36 | 56940 |
| 2025-10-02 | -59.89 | $25.23 | 105026 |
| 2025-10-01 | -26.92 | $25.83 | 70511 |
| 2025-09-30 | -23.63 | $25.89 | 89448 |
| 2025-09-29 | -29.12 | $25.79 | 89800 |
| 2025-09-26 | -10.44 | $26.13 | 92200 |
| 2025-09-25 | -3.76 | $25.78 | 42600 |
| 2025-09-24 | -18.98 | $25.57 | 57124 |
| 2025-09-23 | -23.33 | $25.48 | 57300 |
| 2025-09-22 | -46.00 | $25.14 | 103000 |
| 2025-09-19 | -31.93 | $25.30 | 155600 |
| 2025-09-18 | -11.49 | $25.63 | 39000 |
| 2025-09-17 | -2.26 | $25.75 | 122642 |
| 2025-09-16 | -16.87 | $25.39 | 120700 |
| 2025-09-15 | -14.46 | $25.43 | 152600 |
| 2025-09-12 | -19.39 | $25.34 | 67500 |
| 2025-09-11 | -8.64 | $25.49 | 47411 |
| 2025-09-10 | -18.24 | $25.31 | 82614 |
| 2025-09-09 | -35.22 | $25.04 | 70800 |
| 2025-09-08 | -68.63 | $24.65 | 130100 |
| 2025-09-05 | -58.53 | $24.91 | 228139 |
| 2025-09-04 | -49.46 | $25.42 | 59444 |
| 2025-09-03 | -55.48 | $25.27 | 114817 |
| 2025-09-02 | -54.42 | $25.30 | 107515 |
| 2025-08-29 | -63.52 | $25.17 | 97147 |
| 2025-08-28 | -76.37 | $24.83 | 69100 |
| 2025-08-27 | -86.56 | $24.53 | 94600 |
| 2025-08-26 | -82.21 | $24.72 | 108500 |
| 2025-08-25 | -80.20 | $24.80 | 84646 |
| 2025-08-22 | -78.95 | $24.85 | 75200 |
| 2025-08-21 | -95.24 | $24.20 | 113916 |
| 2025-08-20 | -93.48 | $24.27 | 104149 |
| 2025-08-19 | -97.24 | $24.12 | 100014 |
| 2025-08-18 | -94.33 | $24.34 | 135700 |
| 2025-08-15 | -84.54 | $24.72 | 163500 |
| 2025-08-14 | -76.03 | $25.05 | 194615 |
| 2025-08-13 | -84.02 | $24.74 | 302845 |
| 2025-08-12 | -95.43 | $24.66 | 314214 |
| 2025-08-11 | -99.64 | $25.23 | 168037 |
| 2025-08-08 | -85.43 | $25.89 | 260906 |
| 2025-08-07 | -96.65 | $26.27 | 105938 |
| 2025-08-06 | -81.46 | $26.55 | 76944 |
| 2025-08-05 | -78.09 | $26.61 | 158648 |
| 2025-08-04 | -88.08 | $26.67 | 125799 |
| 2025-08-01 | -64.55 | $27.29 | 118209 |
| 2025-07-31 | -67.59 | $27.40 | 180300 |
| 2025-07-30 | -36.89 | $27.75 | 73039 |
| 2025-07-29 | -16.50 | $27.96 | 88471 |
| 2025-07-28 | -21.36 | $27.91 | 82958 |
| 2025-07-25 | -59.22 | $27.52 | 54200 |
| 2025-07-24 | -52.85 | $27.48 | 69159 |
| 2025-07-23 | -55.04 | $27.42 | 64200 |
| 2025-07-22 | -78.29 | $27.12 | 83400 |
| 2025-07-21 | -78.53 | $27.19 | 71029 |
| 2025-07-18 | -59.51 | $27.50 | 77141 |
| 2025-07-17 | -46.63 | $27.71 | 66526 |
| 2025-07-16 | -60.74 | $27.48 | 65000 |
| 2025-07-15 | -51.53 | $27.63 | 75100 |
| 2025-07-14 | -53.01 | $27.62 | 87200 |
| 2025-07-11 | -57.83 | $27.54 | 85936 |
| 2025-07-10 | -53.01 | $27.62 | 28500 |
| 2025-07-09 | -51.81 | $27.64 | 40687 |
| 2025-07-08 | -34.94 | $27.92 | 47367 |
| 2025-07-07 | -62.65 | $27.46 | 74500 |
| 2025-07-03 | -33.73 | $27.94 | 40000 |
| 2025-07-02 | -35.54 | $27.91 | 74000 |
| 2025-07-01 | -34.34 | $27.93 | 60800 |
| 2025-06-30 | -38.55 | $27.86 | 127003 |
| 2025-06-27 | -71.27 | $27.21 | 29635 |
| 2025-06-26 | -68.51 | $27.26 | 45510 |
| 2025-06-25 | -91.16 | $26.85 | 103497 |
| 2025-06-24 | -80.11 | $27.05 | 156600 |
| 2025-06-23 | -77.90 | $27.09 | 85300 |
| 2025-06-20 | -49.51 | $27.73 | 95700 |
| 2025-06-18 | -40.78 | $27.91 | 47927 |
| 2025-06-17 | -41.75 | $27.89 | 51000 |
| 2025-06-16 | -52.43 | $27.67 | 141245 |
| 2025-06-13 | -31.55 | $28.10 | 260511 |
| 2025-06-12 | -25.35 | $28.31 | 84123 |
| 2025-06-11 | -34.53 | $28.15 | 78000 |
| 2025-06-10 | -42.60 | $27.97 | 70240 |
| 2025-06-09 | -56.95 | $27.65 | 43011 |
| 2025-06-06 | -56.05 | $27.67 | 94900 |
| 2025-06-05 | -78.92 | $27.16 | 56800 |
| 2025-06-04 | -70.85 | $27.34 | 81209 |
| 2025-06-03 | -46.19 | $27.89 | 83600 |
| 2025-06-02 | -75.98 | $27.30 | 101900 |
| 2025-05-30 | -97.55 | $26.77 | 651846 |
| 2025-05-29 | -83.56 | $27.46 | 117500 |
| 2025-05-28 | -91.28 | $27.23 | 149008 |
| 2025-05-27 | -90.60 | $27.25 | 141068 |
| 2025-05-23 | -78.19 | $27.62 | 174400 |
| 2025-05-22 | -65.10 | $28.01 | 45722 |
| 2025-05-21 | -59.40 | $28.18 | 55300 |
| 2025-05-20 | -63.76 | $28.05 | 82200 |
| 2025-05-19 | -57.72 | $28.23 | 86500 |
| 2025-05-16 | -55.03 | $28.31 | 44600 |
| 2025-05-15 | -54.70 | $28.32 | 143200 |
| 2025-05-14 | -45.30 | $28.60 | 76502 |
| 2025-05-13 | -41.95 | $28.70 | 41400 |
| 2025-05-12 | -62.75 | $28.08 | 84100 |
| 2025-05-09 | -68.79 | $27.90 | 55000 |
| 2025-05-08 | -67.07 | $27.75 | 85328 |
| 2025-05-07 | -67.73 | $27.18 | 157300 |
| 2025-05-06 | -57.46 | $27.60 | 114118 |
| 2025-05-05 | -37.96 | $28.39 | 92300 |
| 2025-05-02 | -3.16 | $29.82 | 217800 |
| 2025-05-01 | -31.70 | $28.77 | 131116 |
| 2025-04-30 | -38.70 | $28.66 | 74642 |
| 2025-04-29 | -29.57 | $29.08 | 54813 |
| 2025-04-28 | -25.00 | $29.29 | 81600 |
| 2025-04-25 | -24.30 | $29.36 | 64234 |
| 2025-04-24 | -26.45 | $29.26 | 50131 |
| 2025-04-23 | -24.95 | $29.33 | 81100 |
| 2025-04-22 | -27.74 | $29.20 | 61800 |
| 2025-04-21 | -34.33 | $28.90 | 56920 |
| 2025-04-17 | -27.47 | $29.22 | 43900 |
| 2025-04-16 | -39.40 | $28.67 | 41427 |
| 2025-04-15 | -52.68 | $28.05 | 54100 |
| 2025-04-14 | -57.60 | $27.82 | 85065 |
| 2025-04-11 | -50.54 | $28.15 | 52242 |
| 2025-04-10 | -70.24 | $27.23 | 107300 |
| 2025-04-09 | -46.68 | $28.33 | 259600 |
| 2025-04-08 | -79.66 | $26.79 | 161300 |
| 2025-04-07 | -72.38 | $27.13 | 276000 |
| 2025-04-04 | -98.35 | $28.13 | 299053 |
| 2025-04-03 | -70.49 | $29.65 | 125223 |
| 2025-04-02 | -11.48 | $30.37 | 38700 |
| 2025-04-01 | -14.77 | $30.29 | 34934 |
| 2025-03-31 | -22.40 | $30.08 | 49600 |
| 2025-03-28 | -20.80 | $30.04 | 39700 |
| 2025-03-27 | -33.56 | $30.17 | 40824 |
| 2025-03-26 | -46.58 | $29.89 | 87606 |
| 2025-03-25 | -37.13 | $30.18 | 47400 |
| 2025-03-24 | -36.48 | $30.20 | 81200 |
| 2025-03-21 | -40.45 | $30.12 | 145600 |
| 2025-03-20 | -48.83 | $30.22 | 79326 |
| 2025-03-19 | -59.72 | $29.95 | 71338 |
| 2025-03-18 | -61.61 | $29.87 | 102746 |
| 2025-03-17 | -63.74 | $29.78 | 267305 |
| 2025-03-14 | -65.40 | $29.71 | 132944 |
| 2025-03-13 | -67.06 | $29.64 | 39600 |
| 2025-03-12 | -62.09 | $29.85 | 71825 |
| 2025-03-11 | -58.77 | $29.99 | 56740 |
| 2025-03-10 | -68.48 | $29.58 | 99200 |
| 2025-03-07 | -54.50 | $30.17 | 104700 |
| 2025-03-06 | -67.54 | $29.62 | 77241 |
| 2025-03-05 | -61.14 | $29.89 | 131847 |
| 2025-03-04 | -72.75 | $29.40 | 242000 |
| 2025-03-03 | -78.20 | $29.17 | 399607 |
| 2025-02-28 | -91.56 | $30.41 | 317100 |
| 2025-02-27 | -64.98 | $31.06 | 238000 |
| 2025-02-26 | -67.74 | $31.00 | 303100 |
| 2025-02-25 | -84.79 | $30.63 | 145012 |
| 2025-02-24 | -64.98 | $31.06 | 133815 |
| 2025-02-21 | -61.44 | $31.21 | 174715 |
| 2025-02-20 | -25.42 | $32.09 | 127900 |
| 2025-02-19 | -29.10 | $32.42 | 153659 |
| 2025-02-18 | -45.81 | $31.98 | 130206 |
| 2025-02-14 | -53.67 | $31.94 | 95900 |
| 2025-02-13 | -51.41 | $32.02 | 130460 |
| 2025-02-12 | -55.52 | $31.91 | 110616 |
| 2025-02-11 | -52.21 | $32.03 | 166631 |
| 2025-02-10 | -55.38 | $31.96 | 101254 |
| 2025-02-07 | -72.04 | $31.34 | 97714 |
| 2025-02-06 | -73.02 | $31.39 | 116700 |
| 2025-02-05 | -83.25 | $31.00 | 126100 |
| 2025-02-04 | -84.16 | $31.00 | 126900 |
| 2025-02-03 | -81.66 | $31.14 | 190626 |
| 2025-01-31 | -96.11 | $31.42 | 127200 |
| 2025-01-30 | -89.68 | $31.84 | 76706 |
| 2025-01-29 | -84.37 | $32.02 | 111400 |
| 2025-01-28 | -89.97 | $31.83 | 116034 |
| 2025-01-27 | -99.69 | $31.62 | 105800 |
| 2025-01-24 | -91.79 | $32.31 | 172214 |
| 2025-01-23 | -98.58 | $32.11 | 250263 |
| 2025-01-22 | -88.85 | $32.33 | 245200 |
| 2025-01-21 | -61.67 | $33.11 | 383200 |
| 2025-01-17 | -61.67 | $33.11 | 251500 |
| 2025-01-16 | -43.75 | $33.62 | 196808 |
| 2025-01-15 | -43.06 | $33.64 | 188400 |
| 2025-01-14 | -40.97 | $33.70 | 228720 |
| 2025-01-13 | -40.63 | $33.71 | 318300 |
| 2025-01-10 | -38.19 | $33.78 | 162700 |
| 2025-01-08 | -38.54 | $33.77 | 99949 |
| 2025-01-07 | -31.25 | $33.98 | 189000 |
| 2025-01-06 | -23.61 | $34.20 | 56600 |
| 2025-01-03 | -27.43 | $34.09 | 232707 |
| 2025-01-02 | 0.00 | $34.68 | 290600 |
| 2024-12-31 | -49.81 | $33.33 | 110800 |
| 2024-12-30 | -60.38 | $33.05 | 85600 |
| 2024-12-27 | -51.70 | $33.28 | 119500 |
| 2024-12-26 | -59.62 | $33.07 | 46300 |
| 2024-12-24 | -83.40 | $32.44 | 47710 |
| 2024-12-23 | -91.32 | $32.23 | 137547 |
| 2024-12-20 | -99.25 | $32.02 | 93742 |
| 2024-12-19 | -94.72 | $32.14 | 97370 |
| 2024-12-18 | -89.43 | $32.28 | 65620 |
| 2024-12-17 | -79.25 | $32.55 | 353210 |
| 2024-12-16 | -86.04 | $32.74 | 65619 |
| 2024-12-13 | -82.43 | $32.82 | 179300 |
| 2024-12-12 | -79.22 | $32.82 | 63054 |
| 2024-12-11 | -77.92 | $32.78 | 260850 |
| 2024-12-10 | -87.92 | $32.54 | 287800 |
| 2024-12-09 | -50.00 | $33.45 | 125300 |
| 2024-12-06 | -59.58 | $33.22 | 285506 |
| 2024-12-05 | -56.98 | $33.14 | 69000 |
| 2024-12-04 | -54.40 | $32.98 | 127521 |
| 2024-12-03 | -7.00 | $34.41 | 123721 |
| 2024-12-02 | -10.09 | $34.25 | 91727 |
| 2024-11-29 | -7.98 | $34.31 | 56507 |
| 2024-11-27 | -10.64 | $34.19 | 225945 |
| 2024-11-26 | -11.22 | $33.69 | 143235 |
| 2024-11-25 | -14.19 | $33.60 | 83700 |
| 2024-11-22 | -8.92 | $33.74 | 148214 |
| 2024-11-21 | -14.20 | $33.50 | 89600 |
| 2024-11-20 | -17.35 | $33.40 | 113268 |
| 2024-11-19 | -20.50 | $33.30 | 51964 |
| 2024-11-18 | -20.82 | $33.29 | 47930 |
| 2024-11-15 | -27.13 | $33.09 | 37112 |
| 2024-11-14 | -37.22 | $32.77 | 47437 |
| 2024-11-13 | -39.75 | $32.69 | 45546 |
| 2024-11-12 | -31.23 | $32.96 | 39039 |
| 2024-11-11 | -13.88 | $33.51 | 111850 |
| 2024-11-08 | -10.09 | $33.63 | 82000 |
| 2024-11-07 | -3.59 | $33.73 | 134400 |
| 2024-11-06 | -40.53 | $32.35 | 157724 |
| 2024-11-05 | -70.83 | $31.55 | 58500 |
| 2024-11-04 | -52.27 | $32.04 | 108800 |
| 2024-11-01 | -53.41 | $32.01 | 71400 |
| 2024-10-31 | -55.68 | $31.95 | 42400 |
| 2024-10-30 | -79.78 | $31.25 | 36037 |
| 2024-10-29 | -68.09 | $31.50 | 101600 |
| 2024-10-28 | -60.82 | $31.48 | 118835 |
| 2024-10-25 | -23.58 | $32.59 | 167400 |
| 2024-10-24 | -10.05 | $32.99 | 187900 |
| 2024-10-23 | -0.73 | $33.22 | 57400 |
| 2024-10-22 | -4.77 | $32.93 | 69900 |
| 2024-10-21 | -1.31 | $32.90 | 79074 |
| 2024-10-18 | -0.79 | $32.92 | 87500 |
| 2024-10-17 | -15.31 | $31.85 | 41314 |
| 2024-10-16 | -7.81 | $32.09 | 50700 |
| 2024-10-15 | -8.75 | $32.06 | 70920 |
| 2024-10-14 | -4.38 | $32.20 | 55233 |
| 2024-10-11 | -4.07 | $31.97 | 22307 |
| 2024-10-10 | -5.71 | $31.78 | 26500 |
| 2024-10-09 | -21.05 | $31.30 | 28300 |
| 2024-10-08 | -14.54 | $31.45 | 34309 |
| 2024-10-07 | -8.31 | $31.66 | 38900 |
| 2024-10-04 | -12.95 | $31.26 | 20228 |
| 2024-10-03 | -19.42 | $31.06 | 23100 |
| 2024-10-02 | -31.39 | $30.69 | 66900 |
| 2024-10-01 | -29.77 | $30.74 | 41800 |
| 2024-09-30 | -48.87 | $30.15 | 24113 |
| 2024-09-27 | -57.93 | $29.87 | 37100 |
| 2024-09-26 | -77.02 | $29.28 | 80108 |
| 2024-09-25 | -61.49 | $29.76 | 45800 |
| 2024-09-24 | -43.04 | $30.33 | 32348 |
| 2024-09-23 | -49.84 | $30.12 | 113730 |
| 2024-09-20 | -25.57 | $30.87 | 163712 |
| 2024-09-19 | -17.15 | $31.13 | 54000 |
| 2024-09-18 | -19.48 | $30.72 | 63404 |
| 2024-09-17 | -24.83 | $30.78 | 45500 |
| 2024-09-16 | -47.62 | $30.11 | 92300 |
| 2024-09-13 | -59.24 | $29.85 | 43200 |
| 2024-09-12 | -73.25 | $29.41 | 47400 |
| 2024-09-11 | -87.90 | $28.95 | 65000 |
| 2024-09-10 | -93.73 | $28.87 | 72500 |
| 2024-09-09 | -99.63 | $29.02 | 79400 |
| 2024-09-06 | -85.11 | $29.48 | 74032 |
| 2024-09-05 | -94.42 | $29.68 | 25648 |
| 2024-09-04 | -83.26 | $29.92 | 34849 |
| 2024-09-03 | -68.63 | $29.85 | 84309 |
| 2024-08-30 | -39.70 | $30.40 | 34600 |
| 2024-08-29 | -33.03 | $30.62 | 18800 |
| 2024-08-28 | -32.42 | $30.64 | 25800 |
| 2024-08-27 | -28.18 | $30.78 | 46113 |
| 2024-08-26 | -20.61 | $31.03 | 29600 |
| 2024-08-23 | -28.18 | $30.78 | 33026 |
| 2024-08-22 | -37.43 | $30.50 | 31000 |
| 2024-08-21 | -44.30 | $30.56 | 55314 |
| 2024-08-20 | -45.85 | $30.50 | 109701 |
| 2024-08-19 | -22.80 | $31.39 | 52617 |
| 2024-08-16 | -24.09 | $31.34 | 49427 |
| 2024-08-15 | -31.47 | $31.35 | 58300 |
| 2024-08-14 | -41.26 | $30.93 | 35400 |
| 2024-08-13 | -47.94 | $30.68 | 44900 |
| 2024-08-12 | -40.14 | $31.02 | 92400 |
| 2024-08-09 | -57.33 | $30.33 | 36300 |
| 2024-08-08 | -53.11 | $30.52 | 87407 |
| 2024-08-07 | -64.00 | $30.03 | 87400 |
| 2024-08-06 | -74.67 | $29.55 | 116609 |
| 2024-08-05 | -84.22 | $29.12 | 104500 |
| 2024-08-02 | -85.19 | $29.46 | 137416 |
| 2024-08-01 | -84.48 | $29.97 | 94424 |
| 2024-07-31 | -74.48 | $30.40 | 62300 |
| 2024-07-30 | -82.49 | $30.13 | 63020 |
| 2024-07-29 | -82.49 | $30.13 | 71900 |
| 2024-07-26 | -85.11 | $30.91 | 131426 |
| 2024-07-25 | -52.32 | $31.67 | 100600 |
| 2024-07-24 | -84.58 | $30.88 | 59300 |
| 2024-07-23 | -89.17 | $30.77 | 90743 |
| 2024-07-22 | -47.08 | $31.78 | 60332 |
| 2024-07-19 | -40.42 | $31.94 | 53400 |
| 2024-07-18 | -24.58 | $32.32 | 30500 |
| 2024-07-17 | -20.28 | $32.34 | 54205 |
| 2024-07-16 | -7.42 | $32.64 | 34115 |
| 2024-07-15 | -9.89 | $32.55 | 33907 |
| 2024-07-12 | -4.01 | $32.14 | 32200 |
| 2024-07-11 | -4.12 | $32.06 | 49520 |
| 2024-07-10 | -11.72 | $31.83 | 40700 |
| 2024-07-09 | -32.11 | $31.68 | 31600 |
| 2024-07-08 | -33.80 | $31.62 | 49129 |
| 2024-07-05 | -49.58 | $31.06 | 48600 |
| 2024-07-03 | -39.44 | $31.42 | 47500 |
| 2024-07-02 | -34.93 | $31.58 | 58500 |
| 2024-07-01 | -49.49 | $31.24 | 42600 |
| 2024-06-28 | -59.49 | $30.85 | 22043 |
| 2024-06-27 | -58.46 | $30.89 | 38514 |
| 2024-06-26 | -64.87 | $30.64 | 21431 |
| 2024-06-25 | -56.14 | $31.02 | 36264 |
| 2024-06-24 | -46.62 | $31.40 | 48963 |
| 2024-06-21 | -59.15 | $30.90 | 90912 |
| 2024-06-20 | -65.41 | $30.65 | 42300 |
| 2024-06-18 | -65.91 | $30.63 | 44606 |
| 2024-06-17 | -79.45 | $30.09 | 79240 |
| 2024-06-14 | -89.89 | $29.88 | 128901 |
| 2024-06-13 | -88.25 | $30.48 | 57700 |
| 2024-06-12 | -99.12 | $31.02 | 132000 |
| 2024-06-11 | -65.63 | $31.79 | 30310 |
| 2024-06-10 | -51.79 | $32.10 | 62300 |
| 2024-06-07 | -41.07 | $32.34 | 18642 |
| 2024-06-06 | -32.14 | $32.54 | 30800 |
| 2024-06-05 | -43.75 | $32.28 | 16220 |
| 2024-06-04 | -46.18 | $32.05 | 35100 |
| 2024-06-03 | -28.61 | $32.21 | 27600 |
| 2024-05-31 | -7.36 | $32.99 | 23900 |
| 2024-05-30 | -27.79 | $32.24 | 13404 |
| 2024-05-29 | -27.52 | $32.25 | 25733 |
| 2024-05-28 | -20.98 | $32.49 | 179459 |
| 2024-05-24 | -41.53 | $31.80 | 14100 |
| 2024-05-23 | -49.88 | $31.66 | 25100 |
| 2024-05-22 | -66.08 | $31.51 | 48900 |
| 2024-05-21 | -62.37 | $31.72 | 78200 |
| 2024-05-20 | -55.30 | $32.12 | 43728 |
| 2024-05-17 | -61.66 | $31.76 | 27700 |
| 2024-05-16 | -62.37 | $31.72 | 31700 |
| 2024-05-15 | -54.06 | $32.19 | 65000 |
| 2024-05-14 | -55.12 | $32.13 | 54033 |
| 2024-05-13 | -50.00 | $32.42 | 31100 |
| 2024-05-10 | -50.00 | $32.42 | 54300 |
| 2024-05-09 | -47.70 | $32.55 | 72107 |
| 2024-05-08 | -52.12 | $32.30 | 48100 |
| 2024-05-07 | -58.48 | $31.94 | 97400 |
| 2024-05-06 | -81.27 | $30.65 | 268914 |
| 2024-05-03 | -97.11 | $30.88 | 212382 |
| 2024-05-02 | -65.85 | $33.18 | 64179 |
| 2024-05-01 | -88.92 | $32.35 | 43900 |
| 2024-04-30 | -93.03 | $32.27 | 56820 |
| 2024-04-29 | -80.13 | $33.24 | 45326 |
| 2024-04-26 | -86.22 | $33.05 | 157203 |
| 2024-04-25 | -35.90 | $34.62 | 89553 |
| 2024-04-24 | -23.40 | $35.01 | 82500 |
| 2024-04-23 | -29.49 | $34.82 | 60800 |
| 2024-04-22 | -40.71 | $34.47 | 77100 |
| 2024-04-19 | -61.22 | $33.83 | 34720 |
| 2024-04-18 | -69.55 | $33.57 | 40034 |
| 2024-04-17 | -66.99 | $33.65 | 52353 |
| 2024-04-16 | -66.67 | $33.66 | 48128 |
| 2024-04-15 | -63.25 | $33.52 | 78118 |
| 2024-04-12 | -44.16 | $34.19 | 53599 |
| 2024-04-11 | -40.00 | $34.16 | 62995 |
| 2024-04-10 | -34.06 | $34.33 | 63713 |
| 2024-04-09 | -29.57 | $34.43 | 50020 |
| 2024-04-08 | -30.25 | $34.40 | 73023 |
| 2024-04-05 | -17.76 | $34.93 | 77353 |
| 2024-04-04 | -10.55 | $35.24 | 101169 |
| 2024-04-03 | -6.30 | $35.44 | 78687 |
| 2024-04-02 | 0.00 | $35.13 | 57597 |
| 2024-04-01 | -9.74 | $34.40 | 76949 |
| 2024-03-28 | -9.04 | $33.72 | 78900 |
| 2024-03-27 | -0.57 | $33.98 | 38700 |
| 2024-03-26 | -16.96 | $33.33 | 42551 |
| 2024-03-25 | -12.59 | $33.47 | 76272 |
| 2024-03-22 | -4.00 | $33.53 | 19708 |
| 2024-03-21 | -18.50 | $32.95 | 74500 |
| 2024-03-20 | -2.03 | $33.55 | 68400 |
| 2024-03-19 | -1.30 | $33.50 | 101600 |
| 2024-03-18 | -10.99 | $32.85 | 97732 |
| 2024-03-15 | 0.00 | $32.49 | 57535 |
| 2024-03-14 | -0.38 | $32.33 | 39365 |
| 2024-03-13 | -4.76 | $31.89 | 48476 |
| 2024-03-12 | -0.45 | $31.89 | 43555 |
| 2024-03-11 | -11.11 | $31.61 | 58400 |
| 2024-03-08 | -10.10 | $31.56 | 59651 |
| 2024-03-07 | -12.30 | $31.38 | 56137 |
| 2024-03-06 | -15.56 | $31.14 | 73200 |
| 2024-03-05 | -19.42 | $30.90 | 26400 |
| 2024-03-04 | -19.65 | $30.85 | 75100 |
| 2024-03-01 | -18.34 | $30.88 | 45710 |
| 2024-02-29 | -24.00 | $30.91 | 63074 |
| 2024-02-28 | -45.16 | $30.54 | 40000 |
| 2024-02-27 | -59.29 | $30.15 | 49400 |
| 2024-02-26 | -75.35 | $29.90 | 59362 |
| 2024-02-23 | -67.59 | $30.18 | 39823 |
| 2024-02-22 | -63.83 | $30.67 | 64401 |
| 2024-02-21 | -58.61 | $30.91 | 35500 |
| 2024-02-20 | -74.07 | $30.20 | 83300 |
| 2024-02-16 | -61.44 | $30.78 | 53300 |
| 2024-02-15 | -53.59 | $31.14 | 77728 |
| 2024-02-14 | -67.54 | $30.50 | 51104 |
| 2024-02-13 | -73.20 | $30.24 | 43412 |
| 2024-02-12 | -70.37 | $30.37 | 91062 |
| 2024-02-09 | -78.65 | $29.99 | 120602 |
| 2024-02-08 | -79.74 | $29.94 | 139900 |
| 2024-02-07 | -87.80 | $29.57 | 110900 |
| 2024-02-06 | -83.44 | $29.77 | 140600 |
| 2024-02-05 | -89.98 | $29.47 | 525511 |
| 2024-02-02 | -79.03 | $31.00 | 37641 |
| 2024-02-01 | -76.29 | $31.09 | 112700 |
| 2024-01-31 | -66.26 | $31.42 | 61300 |
| 2024-01-30 | -55.02 | $31.79 | 71004 |
| 2024-01-29 | -57.75 | $31.70 | 101519 |
| 2024-01-26 | -39.51 | $32.30 | 147200 |
| 2024-01-25 | -3.95 | $33.47 | 188834 |
| 2024-01-24 | -6.94 | $33.26 | 136700 |
| 2024-01-23 | -9.27 | $33.05 | 113300 |
| 2024-01-22 | -0.75 | $32.96 | 109108 |
| 2024-01-19 | -14.45 | $32.50 | 92059 |
| 2024-01-18 | -11.33 | $32.58 | 72600 |
| 2024-01-17 | -46.48 | $31.68 | 39300 |
| 2024-01-16 | -45.31 | $31.71 | 46900 |
| 2024-01-12 | -41.41 | $31.81 | 41800 |
| 2024-01-11 | -54.78 | $31.38 | 38583 |
| 2024-01-10 | -73.74 | $30.68 | 57425 |
| 2024-01-09 | -80.13 | $30.49 | 73755 |
| 2024-01-08 | -68.54 | $30.80 | 142159 |
| 2024-01-05 | -51.07 | $31.20 | 85400 |
| 2024-01-04 | -45.59 | $31.37 | 86828 |
| 2024-01-03 | -27.30 | $31.95 | 83047 |
| 2024-01-02 | -15.84 | $32.17 | 80141 |
| 2023-12-29 | -5.85 | $31.83 | 59945 |
| 2023-12-28 | -6.69 | $31.80 | 95200 |
| 2023-12-27 | -10.17 | $31.63 | 38711 |
| 2023-12-26 | -7.80 | $31.71 | 42700 |
| 2023-12-22 | -15.04 | $31.45 | 65141 |
| 2023-12-21 | -7.54 | $31.71 | 51622 |
| 2023-12-20 | -6.07 | $31.46 | 70607 |
| 2023-12-19 | -11.33 | $31.11 | 50508 |
| 2023-12-18 | -17.68 | $30.88 | 57014 |
| 2023-12-15 | -13.54 | $31.03 | 254092 |
| 2023-12-14 | -15.47 | $30.96 | 127208 |
| 2023-12-13 | -14.13 | $30.33 | 70600 |
| 2023-12-12 | -21.20 | $30.13 | 63800 |
| 2023-12-11 | -18.37 | $30.21 | 113500 |
| 2023-12-08 | -21.43 | $30.00 | 140000 |
| 2023-12-07 | -20.86 | $29.84 | 84929 |
| 2023-12-06 | -23.26 | $29.72 | 125726 |
| 2023-12-05 | -17.48 | $29.85 | 265733 |
| 2023-12-04 | -24.35 | $28.90 | 59400 |
| 2023-12-01 | -23.48 | $28.92 | 55100 |
| 2023-11-30 | -9.63 | $29.13 | 29600 |
| 2023-11-29 | -12.38 | $28.93 | 27843 |
| 2023-11-28 | -6.22 | $28.97 | 32000 |
| 2023-11-27 | -28.50 | $28.54 | 43900 |
| 2023-11-24 | -7.85 | $28.92 | 19500 |
| 2023-11-22 | -33.48 | $28.65 | 38900 |
| 2023-11-21 | -52.68 | $28.22 | 32538 |
| 2023-11-20 | -38.84 | $28.53 | 59400 |
| 2023-11-17 | -46.43 | $28.36 | 82000 |
| 2023-11-16 | -49.55 | $28.29 | 58700 |
| 2023-11-15 | -33.48 | $28.65 | 71118 |
| 2023-11-14 | -37.95 | $28.55 | 51800 |
| 2023-11-13 | -60.71 | $28.04 | 38148 |
| 2023-11-10 | -54.02 | $28.19 | 119912 |
| 2023-11-09 | -66.80 | $27.97 | 99700 |
| 2023-11-08 | -86.07 | $27.50 | 82500 |
| 2023-11-07 | -72.95 | $27.82 | 86100 |
| 2023-11-06 | -85.98 | $27.85 | 63830 |
| 2023-11-03 | -64.14 | $28.40 | 161603 |
| 2023-11-02 | -55.27 | $28.61 | 83200 |
| 2023-11-01 | -99.58 | $27.56 | 123100 |
| 2023-10-31 | -93.09 | $27.90 | 111591 |
| 2023-10-30 | -81.52 | $28.20 | 121610 |
| 2023-10-27 | -76.04 | $28.46 | 72024 |
| 2023-10-26 | -43.83 | $29.21 | 116810 |
| 2023-10-25 | -52.47 | $29.07 | 63700 |
| 2023-10-24 | -62.35 | $28.91 | 110022 |
| 2023-10-23 | -51.23 | $29.09 | 98000 |
| 2023-10-20 | -64.81 | $28.87 | 108004 |
| 2023-10-19 | -75.31 | $28.70 | 170206 |
| 2023-10-18 | -66.05 | $28.85 | 66128 |
| 2023-10-17 | -69.75 | $28.79 | 69615 |
| 2023-10-16 | -66.05 | $28.85 | 89131 |
| 2023-10-13 | -54.94 | $29.03 | 106000 |
| 2023-10-12 | -59.26 | $28.96 | 56086 |
| 2023-10-11 | -69.14 | $28.80 | 44800 |
| 2023-10-10 | -61.73 | $28.92 | 84026 |
| 2023-10-09 | -20.99 | $29.58 | 46000 |
| 2023-10-06 | -59.66 | $28.81 | 30844 |
| 2023-10-05 | -50.00 | $28.98 | 24527 |
| 2023-10-04 | -79.33 | $28.44 | 40481 |
| 2023-10-03 | -40.22 | $29.14 | 47809 |
| 2023-10-02 | -36.87 | $29.20 | 79710 |
| 2023-09-29 | -41.54 | $29.05 | 31814 |
| 2023-09-28 | -16.67 | $29.41 | 96601 |
| 2023-09-27 | -15.56 | $29.44 | 139513 |
| 2023-09-26 | -26.97 | $28.92 | 87100 |
| 2023-09-25 | -1.27 | $29.50 | 125200 |
| 2023-09-22 | -23.77 | $28.86 | 67200 |
| 2023-09-21 | -24.66 | $28.84 | 47424 |
| 2023-09-20 | -29.02 | $28.75 | 59236 |
| 2023-09-19 | -42.49 | $28.73 | 103400 |
| 2023-09-18 | -29.39 | $29.13 | 39176 |
| 2023-09-15 | -46.60 | $28.73 | 168958 |
| 2023-09-14 | -32.31 | $29.15 | 52350 |
| 2023-09-13 | -46.60 | $28.73 | 61314 |
| 2023-09-12 | -37.07 | $29.01 | 66025 |
| 2023-09-11 | -59.18 | $28.36 | 199928 |
| 2023-09-08 | -38.78 | $28.96 | 69600 |
| 2023-09-07 | -50.00 | $28.64 | 55400 |
| 2023-09-06 | -64.55 | $28.33 | 50717 |
| 2023-09-05 | -53.80 | $28.74 | 65602 |
| 2023-09-01 | -66.09 | $28.33 | 55737 |
| 2023-08-31 | -80.45 | $27.86 | 702800 |
| 2023-08-30 | -92.43 | $27.93 | 181934 |
| 2023-08-29 | -87.21 | $28.15 | 110200 |
| 2023-08-28 | -63.84 | $28.92 | 71100 |
| 2023-08-25 | -92.04 | $28.04 | 137600 |
| 2023-08-24 | -91.05 | $28.31 | 90742 |
| 2023-08-23 | -93.38 | $28.93 | 64200 |
| 2023-08-22 | -93.40 | $29.25 | 32933 |
| 2023-08-21 | -82.32 | $29.60 | 32800 |
| 2023-08-18 | -82.32 | $29.60 | 119600 |
| 2023-08-17 | -95.21 | $29.22 | 25130 |
| 2023-08-16 | -96.85 | $29.18 | 35200 |
| 2023-08-15 | -90.80 | $29.43 | 40300 |
| 2023-08-14 | -84.75 | $29.68 | 57100 |
| 2023-08-11 | -78.21 | $29.95 | 60227 |
| 2023-08-10 | -95.40 | $29.24 | 94900 |
| 2023-08-09 | -84.99 | $29.67 | 63900 |
| 2023-08-08 | -72.64 | $30.18 | 76700 |
| 2023-08-07 | -95.16 | $29.25 | 134500 |
| 2023-08-04 | -70.03 | $30.47 | 69231 |
| 2023-08-03 | -69.51 | $30.49 | 38200 |
| 2023-08-02 | -82.43 | $29.99 | 57917 |
| 2023-08-01 | -77.26 | $30.19 | 48204 |
| 2023-07-31 | -64.86 | $30.67 | 99800 |
| 2023-07-28 | -61.50 | $30.80 | 84928 |
| 2023-07-27 | -51.94 | $31.17 | 87547 |
| 2023-07-26 | -42.89 | $31.52 | 84805 |
| 2023-07-25 | -36.95 | $31.75 | 82725 |
| 2023-07-24 | -55.39 | $30.92 | 167809 |
| 2023-07-21 | -78.66 | $29.90 | 292340 |
| 2023-07-20 | -13.67 | $32.61 | 73800 |
| 2023-07-19 | -8.33 | $32.53 | 61800 |
| 2023-07-18 | -9.22 | $32.42 | 52138 |
| 2023-07-17 | -3.14 | $32.38 | 35604 |
| 2023-07-14 | -10.47 | $32.10 | 65705 |
| 2023-07-13 | -3.93 | $32.35 | 83017 |
| 2023-07-12 | -4.82 | $32.02 | 96300 |
| 2023-07-11 | -2.36 | $31.14 | 74300 |
| 2023-07-10 | -2.69 | $30.83 | 45112 |
| 2023-07-07 | -16.59 | $30.52 | 64924 |
| 2023-07-06 | -17.45 | $30.41 | 55500 |
| 2023-07-05 | 0.00 | $30.78 | 54700 |
| 2023-07-03 | -7.07 | $30.37 | 37600 |
| 2023-06-30 | -22.16 | $29.96 | 72700 |
| 2023-06-29 | -26.55 | $29.80 | 39926 |
| 2023-06-28 | -30.29 | $29.64 | 46727 |
| 2023-06-27 | -32.55 | $29.58 | 49939 |
| 2023-06-26 | -34.43 | $29.54 | 85724 |
| 2023-06-23 | -59.43 | $29.01 | 40900 |
| 2023-06-22 | -52.83 | $29.15 | 30160 |
| 2023-06-21 | -35.85 | $29.51 | 47033 |
| 2023-06-20 | -60.85 | $28.98 | 116400 |
| 2023-06-16 | -55.19 | $29.10 | 287013 |
| 2023-06-15 | -48.11 | $29.25 | 71472 |
| 2023-06-14 | -41.04 | $29.40 | 93024 |
| 2023-06-13 | -64.62 | $28.90 | 83671 |
| 2023-06-12 | -40.09 | $29.42 | 41755 |
| 2023-06-09 | -14.62 | $29.96 | 40938 |
| 2023-06-08 | -23.27 | $29.70 | 47711 |
| 2023-06-07 | -17.39 | $29.79 | 83622 |
| 2023-06-06 | -18.38 | $29.73 | 77240 |
| 2023-06-05 | -33.82 | $29.31 | 62825 |
| 2023-06-02 | -19.85 | $29.69 | 45445 |
| 2023-06-01 | -32.40 | $29.19 | 36857 |
| 2023-05-31 | -42.37 | $28.87 | 33840 |
| 2023-05-30 | -56.39 | $28.42 | 59114 |
| 2023-05-26 | -49.84 | $28.63 | 37100 |
| 2023-05-25 | -57.94 | $28.37 | 37800 |
| 2023-05-24 | -60.91 | $28.65 | 77500 |
| 2023-05-23 | -40.28 | $29.57 | 64700 |
| 2023-05-22 | -33.26 | $29.87 | 156900 |
| 2023-05-19 | -52.30 | $29.20 | 50900 |
| 2023-05-18 | -50.33 | $29.29 | 44620 |
| 2023-05-17 | -58.42 | $28.92 | 60900 |
| 2023-05-16 | -62.80 | $28.72 | 58800 |
| 2023-05-15 | -44.42 | $29.56 | 71333 |
| 2023-05-12 | -51.86 | $29.22 | 122700 |
| 2023-05-11 | -65.43 | $28.60 | 98612 |
| 2023-05-10 | -70.24 | $28.38 | 62700 |
| 2023-05-09 | -78.77 | $27.99 | 64023 |
| 2023-05-08 | -69.80 | $28.40 | 90000 |
| 2023-05-05 | -57.11 | $28.98 | 69524 |
| 2023-05-04 | -82.49 | $27.82 | 99116 |
| 2023-05-03 | -90.50 | $27.97 | 81400 |
| 2023-05-02 | -78.75 | $28.44 | 102083 |
| 2023-05-01 | -81.40 | $29.27 | 96700 |
| 2023-04-28 | -58.25 | $29.93 | 115518 |
| 2023-04-27 | -29.47 | $30.75 | 137400 |
| 2023-04-26 | -37.66 | $30.43 | 118000 |
| 2023-04-25 | -15.68 | $31.01 | 47906 |
| 2023-04-24 | -10.34 | $31.17 | 160438 |
| 2023-04-21 | -23.08 | $30.49 | 116424 |
| 2023-04-20 | -48.48 | $29.40 | 72421 |
| 2023-04-19 | -58.97 | $28.95 | 65600 |
| 2023-04-18 | -49.88 | $29.34 | 39128 |
| 2023-04-17 | -47.65 | $29.35 | 70500 |
| 2023-04-14 | -44.25 | $29.44 | 32100 |
| 2023-04-13 | -53.10 | $28.91 | 109000 |
| 2023-04-12 | -46.39 | $29.17 | 128300 |
| 2023-04-11 | -42.97 | $29.34 | 96100 |
| 2023-04-10 | -32.53 | $29.86 | 164414 |
| 2023-04-06 | -28.92 | $30.04 | 25400 |
| 2023-04-05 | -36.14 | $29.68 | 66700 |
| 2023-04-04 | -26.10 | $30.18 | 51937 |
| 2023-04-03 | -16.87 | $30.64 | 130862 |
| 2023-03-31 | -21.04 | $30.29 | 71215 |
| 2023-03-30 | -47.01 | $29.25 | 58500 |
| 2023-03-29 | -55.30 | $28.82 | 61052 |
| 2023-03-28 | -56.65 | $28.75 | 79000 |
| 2023-03-27 | -75.71 | $27.86 | 66221 |
| 2023-03-24 | -82.14 | $27.50 | 34500 |
| 2023-03-23 | -80.18 | $27.61 | 48838 |
| 2023-03-22 | -71.79 | $28.08 | 39400 |
| 2023-03-21 | -78.57 | $27.70 | 61100 |
| 2023-03-20 | -87.14 | $27.22 | 112529 |
| 2023-03-17 | -87.32 | $27.21 | 93100 |
| 2023-03-16 | -78.93 | $27.68 | 102100 |
| 2023-03-15 | -81.79 | $27.52 | 275200 |
| 2023-03-14 | -92.62 | $28.21 | 97100 |
| 2023-03-13 | -82.46 | $28.81 | 82600 |
| 2023-03-10 | -89.58 | $28.92 | 98202 |
| 2023-03-09 | -90.00 | $29.31 | 100800 |
| 2023-03-08 | -67.58 | $29.89 | 80000 |
| 2023-03-07 | -61.60 | $29.63 | 115555 |
| 2023-03-06 | -37.07 | $30.58 | 81007 |
| 2023-03-03 | -19.51 | $31.30 | 66030 |
| 2023-03-02 | -19.27 | $31.31 | 106100 |
| 2023-03-01 | -28.29 | $30.94 | 56824 |
| 2023-02-28 | -31.46 | $30.81 | 383800 |
| 2023-02-27 | -2.85 | $31.75 | 414010 |
| 2023-02-24 | 0.00 | $31.45 | 388300 |
| 2023-02-23 | -38.57 | $30.50 | 190732 |
| 2023-02-22 | -59.46 | $29.65 | 80700 |
| 2023-02-21 | -60.69 | $29.60 | 64400 |
| 2023-02-17 | -60.20 | $29.62 | 64500 |
| 2023-02-16 | -43.49 | $30.30 | 54800 |
| 2023-02-15 | -37.35 | $30.55 | 48230 |
| 2023-02-14 | -34.40 | $30.67 | 54200 |
| 2023-02-13 | -41.28 | $30.39 | 41500 |
| 2023-02-10 | -37.10 | $30.56 | 102332 |
| 2023-02-09 | -62.65 | $29.52 | 78534 |
| 2023-02-08 | -66.83 | $29.35 | 203000 |
| 2023-02-07 | -69.29 | $29.25 | 103015 |
| 2023-02-06 | -94.84 | $28.21 | 80900 |
| 2023-02-03 | -92.66 | $28.41 | 112155 |
| 2023-02-02 | -75.62 | $29.03 | 131038 |
| 2023-02-01 | -80.83 | $28.74 | 98899 |
| 2023-01-31 | -69.90 | $29.19 | 124791 |
| 2023-01-30 | -76.94 | $28.90 | 153815 |
| 2023-01-27 | -50.49 | $29.99 | 175990 |
| 2023-01-26 | -9.47 | $31.68 | 224099 |
| 2023-01-25 | -0.75 | $31.92 | 162705 |
| 2023-01-24 | -12.76 | $31.30 | 116900 |
| 2023-01-23 | -11.46 | $31.35 | 166152 |
| 2023-01-20 | 0.00 | $31.37 | 131200 |
| 2023-01-19 | -10.80 | $30.55 | 98100 |
| 2023-01-18 | -15.43 | $30.38 | 75200 |
| 2023-01-17 | -6.76 | $30.42 | 76700 |
| 2023-01-13 | -1.59 | $30.34 | 62000 |
| 2023-01-12 | -12.42 | $30.00 | 89100 |
| 2023-01-11 | 0.00 | $30.25 | 81300 |
| 2023-01-10 | -10.20 | $29.89 | 71500 |
| 2023-01-09 | -24.49 | $29.47 | 114200 |
| 2023-01-06 | -20.75 | $29.58 | 108149 |
| 2023-01-05 | -43.20 | $28.92 | 86500 |
| 2023-01-04 | -70.07 | $28.13 | 92400 |
| 2023-01-03 | -52.81 | $28.76 | 102100 |
| 2022-12-30 | -16.25 | $29.93 | 85300 |
| 2022-12-29 | -38.90 | $29.37 | 51700 |
| 2022-12-28 | -61.67 | $28.58 | 101733 |
| 2022-12-27 | -15.85 | $30.17 | 92610 |
| 2022-12-23 | -21.61 | $29.97 | 52908 |
| 2022-12-22 | -58.21 | $28.70 | 40401 |
| 2022-12-21 | -41.79 | $29.27 | 92300 |
| 2022-12-20 | -58.21 | $28.70 | 69900 |
| 2022-12-19 | -86.17 | $27.73 | 62800 |
| 2022-12-16 | -89.91 | $27.60 | 130320 |
| 2022-12-15 | -77.71 | $28.14 | 56500 |
| 2022-12-14 | -90.06 | $27.73 | 64300 |
| 2022-12-13 | -78.61 | $28.11 | 66402 |
| 2022-12-12 | -80.12 | $28.06 | 81738 |
| 2022-12-09 | -97.29 | $27.49 | 65815 |
| 2022-12-08 | -81.06 | $28.11 | 41634 |
| 2022-12-07 | -61.18 | $28.75 | 31900 |
| 2022-12-06 | -73.29 | $28.36 | 88700 |
| 2022-12-05 | -70.81 | $28.44 | 110400 |
| 2022-12-02 | -27.02 | $29.85 | 48013 |
| 2022-12-01 | -35.99 | $29.50 | 80700 |
| 2022-11-30 | -9.32 | $30.25 | 127200 |
| 2022-11-29 | -27.74 | $29.31 | 55400 |
| 2022-11-28 | -45.26 | $28.83 | 89408 |
| 2022-11-25 | -25.55 | $29.37 | 20800 |
| 2022-11-23 | -49.32 | $29.19 | 38090 |
| 2022-11-22 | -50.40 | $29.19 | 68300 |
| 2022-11-21 | -60.53 | $28.81 | 130100 |
| 2022-11-18 | -80.80 | $28.05 | 73127 |
| 2022-11-17 | -70.40 | $28.44 | 80739 |
| 2022-11-16 | -65.33 | $28.63 | 70900 |
| 2022-11-15 | -54.93 | $29.02 | 67122 |
| 2022-11-14 | -52.53 | $29.11 | 134000 |
| 2022-11-11 | -42.40 | $29.49 | 147714 |
| 2022-11-10 | -59.47 | $28.85 | 143900 |
| 2022-11-09 | -72.80 | $28.35 | 127100 |
| 2022-11-08 | -56.53 | $28.96 | 145728 |
| 2022-11-07 | -65.87 | $28.61 | 100800 |
| 2022-11-04 | -71.73 | $28.39 | 115800 |
| 2022-11-03 | -83.20 | $27.96 | 92800 |
| 2022-11-02 | -85.82 | $27.63 | 77700 |
| 2022-11-01 | -52.15 | $28.90 | 134300 |
| 2022-10-31 | -61.72 | $28.50 | 126900 |
| 2022-10-28 | -61.22 | $27.67 | 244300 |
| 2022-10-27 | -19.85 | $29.80 | 190000 |
| 2022-10-26 | -7.60 | $30.59 | 169000 |
| 2022-10-25 | -2.09 | $30.72 | 97300 |
| 2022-10-24 | -7.17 | $30.31 | 95348 |
| 2022-10-21 | -14.31 | $29.75 | 219859 |
| 2022-10-20 | -2.87 | $30.30 | 80006 |
| 2022-10-19 | -2.71 | $30.06 | 108700 |
| 2022-10-18 | -0.44 | $29.36 | 88004 |
| 2022-10-17 | -10.60 | $28.58 | 53814 |
| 2022-10-14 | -20.18 | $27.93 | 46800 |
| 2022-10-13 | -12.96 | $28.42 | 140035 |
| 2022-10-12 | -19.13 | $28.43 | 57716 |
| 2022-10-11 | -24.73 | $28.02 | 62800 |
| 2022-10-10 | -20.90 | $28.30 | 95230 |
| 2022-10-07 | -19.95 | $28.37 | 166300 |
| 2022-10-06 | -27.05 | $27.85 | 70000 |
| 2022-10-05 | -34.02 | $27.34 | 47415 |
| 2022-10-04 | -32.92 | $27.42 | 68600 |
| 2022-10-03 | -42.90 | $26.69 | 41742 |
| 2022-09-30 | -66.26 | $24.98 | 88700 |
| 2022-09-29 | -50.82 | $26.11 | 50917 |
| 2022-09-28 | -46.58 | $26.42 | 55507 |
| 2022-09-27 | -69.81 | $24.72 | 68209 |
| 2022-09-26 | -72.89 | $24.50 | 120712 |
| 2022-09-23 | -86.51 | $23.50 | 415100 |
| 2022-09-22 | -98.48 | $26.17 | 80435 |
| 2022-09-21 | -90.42 | $27.30 | 42034 |
| 2022-09-20 | -86.58 | $27.42 | 28500 |
| 2022-09-19 | -73.48 | $27.83 | 56237 |
| 2022-09-16 | -71.24 | $27.95 | 161400 |
| 2022-09-15 | -47.71 | $28.67 | 79800 |
| 2022-09-14 | -24.84 | $29.37 | 74709 |
| 2022-09-13 | -54.58 | $28.46 | 64542 |
| 2022-09-12 | -32.03 | $29.15 | 82208 |
| 2022-09-09 | -66.34 | $28.10 | 70214 |
| 2022-09-08 | -86.27 | $27.49 | 55100 |
| 2022-09-07 | -79.23 | $27.65 | 87800 |
| 2022-09-06 | -73.80 | $27.82 | 80302 |
| 2022-09-02 | -48.76 | $28.17 | 50800 |
| 2022-09-01 | -72.16 | $27.15 | 87000 |
| 2022-08-31 | -33.80 | $28.67 | 48837 |
| 2022-08-30 | -31.02 | $28.79 | 58300 |
| 2022-08-29 | -18.75 | $29.32 | 57001 |
| 2022-08-26 | -25.00 | $29.05 | 63917 |
| 2022-08-25 | -18.06 | $29.35 | 50300 |
| 2022-08-24 | -13.59 | $30.07 | 96245 |
| 2022-08-23 | -28.80 | $29.32 | 149428 |
| 2022-08-22 | -53.14 | $28.12 | 52200 |
| 2022-08-19 | -50.51 | $28.25 | 120400 |
| 2022-08-18 | -39.76 | $28.78 | 77022 |
| 2022-08-17 | -55.58 | $28.00 | 113300 |
| 2022-08-16 | -52.54 | $28.15 | 76527 |
| 2022-08-15 | -45.83 | $28.38 | 82200 |
| 2022-08-12 | -35.08 | $28.87 | 174328 |
| 2022-08-11 | -29.84 | $28.72 | 126680 |
| 2022-08-10 | -41.34 | $27.54 | 68823 |
| 2022-08-09 | -42.89 | $27.42 | 80900 |
| 2022-08-08 | -55.68 | $26.43 | 91544 |
| 2022-08-05 | -53.75 | $26.58 | 54500 |
| 2022-08-04 | -59.17 | $26.16 | 174700 |
| 2022-08-03 | -50.52 | $26.83 | 137701 |
| 2022-08-02 | -38.76 | $27.74 | 97924 |
| 2022-08-01 | -29.07 | $28.49 | 94200 |
| 2022-07-29 | -25.06 | $28.80 | 262699 |
| 2022-07-28 | -4.26 | $30.41 | 202827 |
| 2022-07-27 | -4.03 | $30.38 | 125726 |
| 2022-07-26 | -0.87 | $29.84 | 132531 |
| 2022-07-25 | -4.55 | $28.88 | 155201 |
| 2022-07-22 | -18.41 | $27.30 | 93900 |
| 2022-07-21 | -4.89 | $27.86 | 174116 |
| 2022-07-20 | -1.90 | $27.12 | 49700 |
| 2022-07-19 | -5.54 | $26.92 | 74172 |
| 2022-07-18 | -31.81 | $25.83 | 180400 |
| 2022-07-15 | -61.95 | $25.07 | 81500 |
| 2022-07-14 | -78.85 | $24.36 | 95510 |
| 2022-07-13 | -76.49 | $25.00 | 70834 |
| 2022-07-12 | -80.69 | $24.69 | 54200 |
| 2022-07-11 | -73.58 | $25.40 | 87240 |
| 2022-07-08 | -76.10 | $25.25 | 84605 |
| 2022-07-07 | -80.82 | $24.90 | 63400 |
| 2022-07-06 | -95.70 | $23.48 | 105600 |
| 2022-07-05 | -88.85 | $24.32 | 110700 |
| 2022-07-01 | -87.67 | $24.43 | 149835 |
| 2022-06-30 | -93.89 | $23.85 | 180214 |
| 2022-06-29 | -81.46 | $25.01 | 120425 |
| 2022-06-28 | -61.74 | $26.85 | 117422 |
| 2022-06-27 | -68.92 | $26.18 | 91514 |
| 2022-06-24 | -83.92 | $24.78 | 171100 |
| 2022-06-23 | -97.53 | $23.51 | 225411 |
| 2022-06-22 | -95.09 | $24.67 | 252000 |
| 2022-06-21 | -69.10 | $26.84 | 263520 |
| 2022-06-17 | -92.34 | $24.90 | 424442 |
| 2022-06-16 | -99.84 | $26.42 | 272400 |
| 2022-06-15 | -74.81 | $28.69 | 130400 |
| 2022-06-14 | -60.69 | $29.43 | 225747 |
| 2022-06-13 | -35.11 | $30.77 | 232638 |
| 2022-06-10 | -13.55 | $31.72 | 112867 |
| 2022-06-09 | -19.26 | $30.99 | 127704 |
| 2022-06-08 | -5.59 | $32.14 | 173629 |
| 2022-06-07 | -7.03 | $31.90 | 228700 |
| 2022-06-06 | -10.20 | $31.63 | 200200 |
| 2022-06-03 | -11.72 | $31.50 | 156848 |
| 2022-06-02 | 0.00 | $32.25 | 105733 |
| 2022-06-01 | -1.60 | $31.37 | 179035 |
| 2022-05-31 | -7.98 | $30.89 | 159603 |
| 2022-05-27 | -0.29 | $30.88 | 111346 |
| 2022-05-26 | -1.48 | $30.64 | 92511 |
| 2022-05-25 | -1.59 | $30.15 | 225126 |
| 2022-05-24 | -0.50 | $29.96 | 226754 |
| 2022-05-23 | -6.94 | $29.33 | 234947 |
| 2022-05-20 | -23.09 | $28.40 | 52259 |
| 2022-05-19 | -26.74 | $28.19 | 54700 |
| 2022-05-18 | -33.33 | $27.81 | 90168 |
| 2022-05-17 | -14.06 | $28.92 | 128108 |
| 2022-05-16 | -10.76 | $29.11 | 230740 |
| 2022-05-13 | 0.00 | $28.11 | 277300 |
| 2022-05-12 | -31.83 | $26.39 | 350032 |
| 2022-05-11 | -78.59 | $24.73 | 53334 |
| 2022-05-10 | -85.07 | $24.50 | 119511 |
| 2022-05-09 | -68.48 | $25.26 | 134835 |
| 2022-05-06 | -20.30 | $26.85 | 68109 |
| 2022-05-05 | -34.85 | $26.37 | 85215 |
| 2022-05-04 | -40.30 | $26.19 | 50353 |
| 2022-05-03 | -43.94 | $26.07 | 73500 |
| 2022-05-02 | -78.48 | $24.93 | 134248 |
| 2022-04-29 | -42.73 | $26.11 | 87029 |
| 2022-04-28 | -2.73 | $27.43 | 136522 |
| 2022-04-27 | -21.34 | $26.80 | 94500 |
| 2022-04-26 | -51.52 | $25.81 | 67400 |
| 2022-04-25 | -57.93 | $25.60 | 162411 |
| 2022-04-22 | -51.37 | $26.00 | 71509 |
| 2022-04-21 | -47.96 | $25.97 | 106622 |
| 2022-04-20 | -44.51 | $25.96 | 79426 |
| 2022-04-19 | -44.76 | $25.75 | 51528 |
| 2022-04-18 | -38.36 | $26.00 | 77800 |
| 2022-04-14 | -38.69 | $25.96 | 60124 |
| 2022-04-13 | -28.54 | $26.17 | 148305 |
| 2022-04-12 | -35.48 | $25.79 | 55746 |
| 2022-04-11 | -42.32 | $25.46 | 77644 |
| 2022-04-08 | -30.71 | $26.02 | 83400 |
| 2022-04-07 | -28.22 | $26.14 | 78816 |
| 2022-04-06 | -23.86 | $26.35 | 49100 |
| 2022-04-05 | -27.80 | $26.16 | 56505 |
| 2022-04-04 | -17.01 | $26.68 | 221611 |
| 2022-04-01 | -9.05 | $26.60 | 104436 |
| 2022-03-31 | -14.40 | $25.95 | 49931 |
| 2022-03-30 | -22.77 | $25.63 | 78700 |
| 2022-03-29 | -33.25 | $25.23 | 102072 |
| 2022-03-28 | -30.10 | $25.35 | 119100 |
| 2022-03-25 | -15.97 | $25.89 | 174712 |
| 2022-03-24 | 0.00 | $25.51 | 215922 |
| 2022-03-23 | -17.73 | $24.20 | 53414 |
| 2022-03-22 | -22.81 | $24.00 | 66546 |
| 2022-03-21 | -13.12 | $24.28 | 66244 |
| 2022-03-18 | -26.24 | $23.83 | 306800 |
| 2022-03-17 | -24.49 | $23.89 | 107437 |
| 2022-03-16 | -57.14 | $22.77 | 79500 |
| 2022-03-15 | -50.44 | $23.00 | 123500 |
| 2022-03-14 | -43.15 | $23.25 | 89900 |
| 2022-03-11 | -25.95 | $23.84 | 94221 |
| 2022-03-10 | -34.40 | $23.55 | 62200 |
| 2022-03-09 | -49.85 | $23.02 | 200100 |
| 2022-03-08 | -3.50 | $24.61 | 203300 |
| 2022-03-07 | -22.74 | $23.95 | 109021 |
| 2022-03-04 | -35.86 | $23.50 | 144300 |
| 2022-03-03 | -20.39 | $23.76 | 85021 |
| 2022-03-02 | -17.48 | $23.85 | 99036 |
| 2022-03-01 | -22.01 | $23.71 | 115500 |
| 2022-02-28 | -27.51 | $23.54 | 124900 |
| 2022-02-25 | -49.19 | $22.87 | 66300 |
| 2022-02-24 | -67.64 | $22.30 | 163900 |
| 2022-02-23 | -92.56 | $21.53 | 61329 |
| 2022-02-22 | -87.70 | $21.68 | 99000 |
| 2022-02-18 | -81.54 | $21.96 | 52104 |
| 2022-02-17 | -76.17 | $22.12 | 17637 |
| 2022-02-16 | -75.50 | $22.14 | 55415 |
| 2022-02-15 | -67.45 | $22.38 | 73148 |
| 2022-02-14 | -44.97 | $23.05 | 54721 |
| 2022-02-11 | -46.98 | $22.99 | 151600 |
| 2022-02-10 | -52.35 | $22.83 | 51947 |
| 2022-02-09 | -44.63 | $23.06 | 39200 |
| 2022-02-08 | -44.76 | $22.98 | 76000 |
| 2022-02-07 | -7.20 | $24.11 | 66700 |
| 2022-02-04 | -9.62 | $23.79 | 62011 |
| 2022-02-03 | -3.14 | $23.89 | 74650 |
| 2022-02-02 | -10.93 | $23.60 | 100100 |
| 2022-02-01 | -27.32 | $23.00 | 69200 |
| 2022-01-31 | -38.10 | $22.40 | 37548 |
| 2022-01-28 | -26.44 | $22.81 | 120100 |
| 2022-01-27 | -13.47 | $23.39 | 127800 |
| 2022-01-26 | -10.33 | $23.50 | 140700 |
| 2022-01-25 | -1.63 | $22.94 | 92643 |
| 2022-01-24 | -20.51 | $22.05 | 104928 |
| 2022-01-21 | -17.10 | $22.14 | 68208 |
| 2022-01-20 | -11.89 | $22.35 | 78600 |
| 2022-01-19 | -20.05 | $22.00 | 75721 |
| 2022-01-18 | -2.40 | $22.63 | 56900 |
| 2022-01-14 | -7.25 | $22.28 | 30671 |
| 2022-01-13 | -7.25 | $22.28 | 47016 |
| 2022-01-12 | -4.76 | $22.37 | 44521 |
| 2022-01-11 | -2.94 | $22.20 | 61100 |
| 2022-01-10 | -10.26 | $21.28 | 41600 |
| 2022-01-07 | -9.34 | $21.25 | 51000 |
| 2022-01-06 | -20.05 | $20.86 | 28200 |
| 2022-01-05 | -23.35 | $20.74 | 55583 |
| 2022-01-04 | -6.61 | $21.06 | 91580 |
| 2022-01-03 | -7.45 | $20.58 | 90705 |
| 2021-12-31 | -10.62 | $19.79 | 36703 |
| 2021-12-30 | -15.75 | $19.62 | 35233 |
| 2021-12-29 | -14.09 | $19.66 | 32568 |
| 2021-12-28 | -14.43 | $19.65 | 51600 |
| 2021-12-27 | -21.81 | $19.43 | 37206 |
| 2021-12-23 | -45.30 | $18.73 | 37341 |
| 2021-12-22 | -45.64 | $18.72 | 35800 |
| 2021-12-21 | -37.92 | $18.95 | 39239 |
| 2021-12-20 | -38.93 | $18.92 | 43500 |
| 2021-12-17 | -23.15 | $19.39 | 380306 |
| 2021-12-16 | -6.04 | $19.90 | 65900 |
| 2021-12-15 | -13.28 | $19.45 | 103429 |
| 2021-12-14 | -29.52 | $19.01 | 170147 |
| 2021-12-13 | -4.55 | $19.20 | 164400 |
| 2021-12-10 | -55.56 | $18.06 | 36230 |
| 2021-12-09 | -57.20 | $18.14 | 30900 |
| 2021-12-08 | -57.32 | $18.44 | 56500 |
| 2021-12-07 | -52.87 | $18.58 | 20828 |
| 2021-12-06 | -72.93 | $17.95 | 129406 |
| 2021-12-03 | -81.21 | $17.69 | 41347 |
| 2021-12-02 | -84.71 | $17.58 | 46000 |
| 2021-12-01 | -91.40 | $17.37 | 74841 |
| 2021-11-30 | -92.45 | $17.79 | 88700 |
| 2021-11-29 | -81.37 | $18.10 | 70679 |
| 2021-11-26 | -72.62 | $18.33 | 58108 |
| 2021-11-24 | -59.72 | $18.77 | 51700 |
| 2021-11-23 | -73.96 | $18.36 | 43615 |
| 2021-11-22 | -85.10 | $18.06 | 36700 |
| 2021-11-19 | -93.07 | $17.82 | 90400 |
| 2021-11-18 | -86.24 | $18.08 | 92238 |
| 2021-11-17 | -100.00 | $17.96 | 65935 |
| 2021-11-16 | -92.52 | $18.67 | 44900 |
| 2021-11-15 | -84.58 | $18.84 | 80400 |
| 2021-11-12 | -97.33 | $18.83 | 27100 |
| 2021-11-11 | -82.89 | $19.10 | 60100 |
| 2021-11-10 | -90.91 | $18.95 | 128800 |
| 2021-11-09 | -69.75 | $19.52 | 55943 |
| 2021-11-08 | -90.18 | $19.19 | 41800 |
| 2021-11-05 | -90.32 | $19.21 | 50557 |
| 2021-11-04 | -88.71 | $19.24 | 50423 |
| 2021-11-03 | -96.24 | $19.10 | 63874 |
| 2021-11-02 | -92.66 | $19.25 | 40419 |
| 2021-11-01 | -92.66 | $19.25 | 57212 |
| 2021-10-29 | -98.31 | $19.15 | 103900 |
| 2021-10-28 | -29.21 | $20.37 | 106246 |
| 2021-10-27 | -25.69 | $20.33 | 59441 |
| 2021-10-26 | -27.52 | $20.29 | 119700 |
| 2021-10-25 | -22.35 | $20.30 | 90601 |
| 2021-10-22 | -26.62 | $20.15 | 115000 |
| 2021-10-21 | -18.73 | $20.33 | 106800 |
| 2021-10-20 | -14.08 | $20.40 | 64414 |
| 2021-10-19 | -25.27 | $19.96 | 93010 |
| 2021-10-18 | -29.38 | $19.75 | 43939 |
| 2021-10-15 | -31.44 | $19.67 | 70118 |
| 2021-10-14 | -21.13 | $20.07 | 71235 |
| 2021-10-13 | -21.39 | $20.06 | 82733 |
| 2021-10-12 | -18.27 | $20.17 | 49545 |
| 2021-10-11 | -9.33 | $20.50 | 71941 |
| 2021-10-08 | -4.40 | $20.62 | 67900 |
| 2021-10-07 | -14.18 | $20.22 | 65000 |
| 2021-10-06 | -11.74 | $20.32 | 73600 |
| 2021-10-05 | -4.40 | $20.62 | 98700 |
| 2021-10-04 | -2.87 | $20.09 | 89731 |
| 2021-10-01 | -9.21 | $19.41 | 92646 |
| 2021-09-30 | 0.00 | $19.17 | 47000 |
| 2021-09-29 | -0.41 | $18.99 | 48500 |
| 2021-09-28 | -7.35 | $18.82 | 106200 |
| 2021-09-27 | -6.79 | $18.56 | 120032 |
| 2021-09-24 | -9.58 | $18.00 | 197820 |
| 2021-09-23 | -10.55 | $17.80 | 178900 |
| 2021-09-22 | -16.84 | $17.26 | 59935 |
| 2021-09-21 | -29.47 | $17.02 | 33211 |
| 2021-09-20 | -20.00 | $17.20 | 66434 |
| 2021-09-17 | -18.95 | $17.22 | 179109 |
| 2021-09-16 | -6.25 | $17.45 | 48600 |
| 2021-09-15 | -11.05 | $17.19 | 78600 |
| 2021-09-14 | -25.79 | $16.91 | 71900 |
| 2021-09-13 | -22.11 | $16.98 | 66400 |
| 2021-09-10 | -15.26 | $17.11 | 139606 |
| 2021-09-09 | -17.37 | $17.07 | 36500 |
| 2021-09-08 | -21.58 | $16.99 | 53125 |
| 2021-09-07 | -2.75 | $17.27 | 123300 |
| 2021-09-03 | -30.30 | $16.65 | 148000 |
| 2021-09-02 | -23.74 | $16.56 | 50000 |
| 2021-09-01 | -12.95 | $16.71 | 30200 |
| 2021-08-31 | -20.86 | $16.60 | 34001 |
| 2021-08-30 | -24.46 | $16.55 | 105400 |
| 2021-08-27 | -46.04 | $16.25 | 19232 |
| 2021-08-26 | -77.70 | $15.81 | 29800 |
| 2021-08-25 | -71.43 | $16.12 | 36943 |
| 2021-08-24 | -69.59 | $16.16 | 34904 |
| 2021-08-23 | -73.27 | $16.08 | 37143 |
| 2021-08-20 | -77.88 | $15.98 | 30148 |
| 2021-08-19 | -78.80 | $15.96 | 69925 |
| 2021-08-18 | -93.65 | $15.90 | 45017 |
| 2021-08-17 | -81.48 | $16.13 | 29200 |
| 2021-08-16 | -73.58 | $16.11 | 26217 |
| 2021-08-13 | -64.98 | $16.26 | 69811 |
| 2021-08-12 | -54.84 | $16.48 | 40603 |
| 2021-08-11 | -59.45 | $16.38 | 44700 |
| 2021-08-10 | -68.20 | $16.19 | 45900 |
| 2021-08-09 | -82.95 | $15.87 | 68211 |
| 2021-08-06 | -75.58 | $16.03 | 56747 |
| 2021-08-05 | -73.73 | $16.07 | 28218 |
| 2021-08-04 | -81.11 | $15.91 | 48800 |
| 2021-08-03 | -67.74 | $16.20 | 40226 |
| 2021-08-02 | -64.52 | $16.27 | 33027 |
| 2021-07-30 | -50.69 | $16.57 | 71024 |
| 2021-07-29 | -6.91 | $17.52 | 84710 |
| 2021-07-28 | -12.38 | $17.34 | 58829 |
| 2021-07-27 | -16.67 | $17.25 | 34033 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.74
2026-07-24
Close Price
$27.79
Vol: 524345Average Directional Index - Detailed Analysis
Minimum
7.23
Average
18.99
Maximum
49.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.74 | $27.79 | 524345 |
| 2026-07-23 | 14.18 | $27.44 | 494400 |
| 2026-07-22 | 13.89 | $27.27 | 318447 |
| 2026-07-21 | 13.59 | $27.30 | 287325 |
| 2026-07-20 | 13.38 | $27.29 | 374528 |
| 2026-07-17 | 13.23 | $27.25 | 315906 |
| 2026-07-16 | 13.14 | $27.11 | 287000 |
| 2026-07-15 | 13.05 | $27.22 | 104600 |
| 2026-07-14 | 12.84 | $27.12 | 154500 |
| 2026-07-13 | 12.86 | $26.81 | 129361 |
| 2026-07-10 | 13.17 | $26.52 | 42537 |
| 2026-07-09 | 13.59 | $26.50 | 140213 |
| 2026-07-08 | 14.12 | $26.32 | 83910 |
| 2026-07-07 | 14.72 | $25.83 | 113500 |
| 2026-07-06 | 14.89 | $25.37 | 125940 |
| 2026-07-02 | 14.67 | $25.37 | 121902 |
| 2026-07-01 | 14.56 | $25.38 | 97591 |
| 2026-06-30 | 14.41 | $25.25 | 166400 |
| 2026-06-29 | 14.28 | $25.31 | 81862 |
| 2026-06-26 | 14.24 | $25.63 | 48026 |
| 2026-06-25 | 14.34 | $25.57 | 160570 |
| 2026-06-24 | 13.98 | $25.62 | 104800 |
| 2026-06-23 | 13.60 | $26.21 | 97700 |
| 2026-06-22 | 13.33 | $25.81 | 111051 |
| 2026-06-18 | 12.54 | $25.00 | 1.1M |
| 2026-06-17 | 11.71 | $25.83 | 133101 |
| 2026-06-16 | 11.34 | $25.97 | 128333 |
| 2026-06-15 | 11.11 | $26.00 | 225240 |
| 2026-06-12 | 10.96 | $26.71 | 173900 |
| 2026-06-11 | 11.30 | $26.87 | 188626 |
| 2026-06-10 | 11.67 | $27.41 | 94300 |
| 2026-06-09 | 11.90 | $27.53 | 82600 |
| 2026-06-08 | 12.36 | $27.66 | 42809 |
| 2026-06-05 | 12.56 | $27.48 | 132531 |
| 2026-06-04 | 12.82 | $28.12 | 74700 |
| 2026-06-03 | 12.60 | $28.15 | 108928 |
| 2026-06-02 | 12.54 | $28.06 | 129927 |
| 2026-06-01 | 12.50 | $27.66 | 95600 |
| 2026-05-29 | 12.87 | $27.08 | 113900 |
| 2026-05-28 | 13.51 | $26.87 | 75307 |
| 2026-05-27 | 14.07 | $26.87 | 107131 |
| 2026-05-26 | 14.70 | $27.83 | 116947 |
| 2026-05-22 | 15.08 | $27.47 | 75600 |
| 2026-05-21 | 15.57 | $27.62 | 61711 |
| 2026-05-20 | 15.97 | $27.39 | 217081 |
| 2026-05-19 | 16.39 | $28.80 | 618800 |
| 2026-05-18 | 16.30 | $28.25 | 317028 |
| 2026-05-15 | 16.63 | $27.66 | 105900 |
| 2026-05-14 | 17.24 | $27.23 | 160035 |
| 2026-05-13 | 18.11 | $27.07 | 139807 |
| 2026-05-12 | 18.64 | $27.15 | 164200 |
| 2026-05-11 | 19.21 | $26.50 | 172523 |
| 2026-05-08 | 18.99 | $26.02 | 111207 |
| 2026-05-07 | 18.28 | $26.08 | 134200 |
| 2026-05-06 | 17.40 | $26.10 | 241754 |
| 2026-05-05 | 16.69 | $26.94 | 145200 |
| 2026-05-04 | 16.60 | $27.23 | 157849 |
| 2026-05-01 | 16.56 | $27.97 | 268500 |
| 2026-04-30 | 17.27 | $27.98 | 399804 |
| 2026-04-29 | 18.01 | $28.00 | 105039 |
| 2026-04-28 | 18.79 | $28.23 | 130400 |
| 2026-04-27 | 19.60 | $28.15 | 186236 |
| 2026-04-24 | 20.62 | $28.11 | 284549 |
| 2026-04-23 | 21.68 | $28.70 | 197216 |
| 2026-04-22 | 21.65 | $28.71 | 139700 |
| 2026-04-21 | 21.61 | $28.21 | 99829 |
| 2026-04-20 | 22.07 | $27.93 | 103500 |
| 2026-04-17 | 22.60 | $27.67 | 109303 |
| 2026-04-16 | 23.37 | $28.23 | 144839 |
| 2026-04-15 | 23.71 | $27.70 | 84000 |
| 2026-04-14 | 24.48 | $27.79 | 117400 |
| 2026-04-13 | 25.29 | $28.33 | 214786 |
| 2026-04-10 | 25.81 | $27.84 | 61800 |
| 2026-04-09 | 26.86 | $27.76 | 147420 |
| 2026-04-08 | 27.97 | $28.00 | 125114 |
| 2026-04-07 | 29.15 | $28.08 | 312600 |
| 2026-04-06 | 29.40 | $27.96 | 152926 |
| 2026-04-02 | 29.87 | $27.97 | 238458 |
| 2026-04-01 | 30.33 | $27.41 | 214500 |
| 2026-03-31 | 31.28 | $27.10 | 178243 |
| 2026-03-30 | 31.42 | $27.88 | 347681 |
| 2026-03-27 | 30.54 | $28.05 | 173500 |
| 2026-03-26 | 29.74 | $27.95 | 223416 |
| 2026-03-25 | 28.89 | $27.60 | 67727 |
| 2026-03-24 | 28.14 | $27.70 | 345900 |
| 2026-03-23 | 27.29 | $27.47 | 218189 |
| 2026-03-20 | 26.74 | $27.57 | 227419 |
| 2026-03-19 | 25.96 | $27.25 | 143800 |
| 2026-03-18 | 25.46 | $27.27 | 98537 |
| 2026-03-17 | 25.02 | $27.05 | 132800 |
| 2026-03-16 | 24.46 | $27.24 | 177407 |
| 2026-03-13 | 23.88 | $26.97 | 107100 |
| 2026-03-12 | 23.40 | $27.02 | 167411 |
| 2026-03-11 | 22.77 | $26.95 | 115500 |
| 2026-03-10 | 22.24 | $26.11 | 193597 |
| 2026-03-09 | 21.81 | $26.81 | 228200 |
| 2026-03-06 | 20.59 | $26.88 | 262522 |
| 2026-03-05 | 19.25 | $26.86 | 147000 |
| 2026-03-04 | 17.94 | $26.56 | 78118 |
| 2026-03-03 | 16.87 | $26.77 | 295000 |
| 2026-03-02 | 15.75 | $27.05 | 321945 |
| 2026-02-27 | 14.79 | $25.99 | 167100 |
| 2026-02-26 | 14.62 | $25.50 | 117700 |
| 2026-02-25 | 14.72 | $25.42 | 53226 |
| 2026-02-24 | 14.73 | $25.47 | 184700 |
| 2026-02-23 | 14.74 | $25.44 | 143900 |
| 2026-02-20 | 14.93 | $25.36 | 102400 |
| 2026-02-19 | 14.93 | $25.91 | 219900 |
| 2026-02-18 | 14.79 | $25.48 | 138036 |
| 2026-02-17 | 14.94 | $25.32 | 106100 |
| 2026-02-13 | 15.10 | $25.48 | 192900 |
| 2026-02-12 | 15.13 | $25.22 | 254942 |
| 2026-02-11 | 15.15 | $25.42 | 209572 |
| 2026-02-10 | 14.88 | $25.09 | 93500 |
| 2026-02-09 | 15.09 | $24.92 | 112533 |
| 2026-02-06 | 15.38 | $24.53 | 173200 |
| 2026-02-05 | 16.07 | $24.18 | 206850 |
| 2026-02-04 | 16.62 | $24.59 | 278009 |
| 2026-02-03 | 16.77 | $24.70 | 154749 |
| 2026-02-02 | 17.18 | $24.02 | 198189 |
| 2026-01-30 | 17.59 | $25.41 | 265200 |
| 2026-01-29 | 16.92 | $25.40 | 250300 |
| 2026-01-28 | 16.03 | $25.34 | 161036 |
| 2026-01-27 | 14.87 | $25.23 | 190389 |
| 2026-01-26 | 13.88 | $24.54 | 180305 |
| 2026-01-23 | 13.25 | $24.56 | 256400 |
| 2026-01-22 | 12.63 | $23.67 | 206700 |
| 2026-01-21 | 12.57 | $23.78 | 205923 |
| 2026-01-20 | 12.66 | $23.36 | 176246 |
| 2026-01-16 | 13.00 | $23.20 | 73017 |
| 2026-01-15 | 13.19 | $23.31 | 205435 |
| 2026-01-14 | 13.21 | $23.73 | 137388 |
| 2026-01-13 | 13.04 | $23.35 | 149400 |
| 2026-01-12 | 13.07 | $23.26 | 131423 |
| 2026-01-09 | 13.19 | $23.19 | 137000 |
| 2026-01-08 | 13.51 | $22.90 | 142210 |
| 2026-01-07 | 14.20 | $22.37 | 117510 |
| 2026-01-06 | 14.55 | $22.44 | 132376 |
| 2026-01-05 | 15.15 | $23.04 | 127716 |
| 2026-01-02 | 15.60 | $23.25 | 202500 |
| 2025-12-31 | 16.14 | $22.36 | 206647 |
| 2025-12-30 | 16.09 | $22.07 | 168807 |
| 2025-12-29 | 16.30 | $22.11 | 162404 |
| 2025-12-26 | 16.58 | $22.12 | 109500 |
| 2025-12-24 | 16.74 | $22.20 | 121600 |
| 2025-12-23 | 16.98 | $22.16 | 160514 |
| 2025-12-22 | 17.23 | $22.26 | 186800 |
| 2025-12-19 | 17.66 | $22.19 | 320141 |
| 2025-12-18 | 17.95 | $22.11 | 158100 |
| 2025-12-17 | 18.25 | $22.26 | 137900 |
| 2025-12-16 | 18.54 | $21.65 | 224303 |
| 2025-12-15 | 18.52 | $22.06 | 268847 |
| 2025-12-12 | 18.93 | $22.68 | 150703 |
| 2025-12-11 | 19.92 | $22.63 | 108500 |
| 2025-12-10 | 20.91 | $22.78 | 141436 |
| 2025-12-09 | 21.85 | $23.09 | 177318 |
| 2025-12-08 | 22.88 | $22.65 | 218826 |
| 2025-12-05 | 23.97 | $22.99 | 461746 |
| 2025-12-04 | 25.12 | $22.54 | 265047 |
| 2025-12-03 | 25.60 | $22.18 | 227472 |
| 2025-12-02 | 25.63 | $21.55 | 212700 |
| 2025-12-01 | 25.21 | $21.63 | 336800 |
| 2025-11-28 | 24.81 | $21.95 | 261234 |
| 2025-11-26 | 23.58 | $21.26 | 515500 |
| 2025-11-25 | 22.47 | $21.90 | 473900 |
| 2025-11-24 | 21.31 | $22.38 | 192143 |
| 2025-11-21 | 20.66 | $22.50 | 166503 |
| 2025-11-20 | 20.24 | $22.74 | 149715 |
| 2025-11-19 | 19.89 | $23.03 | 76400 |
| 2025-11-18 | 19.80 | $23.41 | 85936 |
| 2025-11-17 | 19.81 | $23.40 | 135400 |
| 2025-11-14 | 19.97 | $23.61 | 96800 |
| 2025-11-13 | 20.34 | $23.81 | 207004 |
| 2025-11-12 | 20.84 | $23.75 | 249641 |
| 2025-11-11 | 21.05 | $22.91 | 287025 |
| 2025-11-10 | 20.58 | $22.69 | 241171 |
| 2025-11-07 | 19.44 | $23.05 | 227300 |
| 2025-11-06 | 18.23 | $23.47 | 196726 |
| 2025-11-05 | 17.25 | $22.99 | 186435 |
| 2025-11-04 | 16.22 | $23.42 | 185900 |
| 2025-11-03 | 15.46 | $23.69 | 528025 |
| 2025-10-31 | 14.99 | $25.26 | 143000 |
| 2025-10-30 | 15.78 | $25.11 | 104551 |
| 2025-10-29 | 16.43 | $24.98 | 114400 |
| 2025-10-28 | 17.12 | $25.29 | 102022 |
| 2025-10-27 | 17.60 | $25.26 | 86800 |
| 2025-10-24 | 18.11 | $25.31 | 93500 |
| 2025-10-23 | 18.75 | $24.95 | 98900 |
| 2025-10-22 | 19.58 | $24.53 | 83945 |
| 2025-10-21 | 19.88 | $24.35 | 62500 |
| 2025-10-20 | 19.93 | $24.19 | 62300 |
| 2025-10-17 | 19.44 | $23.82 | 117400 |
| 2025-10-16 | 18.44 | $23.91 | 100138 |
| 2025-10-15 | 17.50 | $24.13 | 67400 |
| 2025-10-14 | 16.77 | $24.06 | 116947 |
| 2025-10-13 | 15.94 | $24.38 | 72355 |
| 2025-10-10 | 15.09 | $23.93 | 197633 |
| 2025-10-09 | 14.19 | $24.74 | 112021 |
| 2025-10-08 | 13.97 | $25.28 | 85100 |
| 2025-10-07 | 14.26 | $25.52 | 68411 |
| 2025-10-06 | 14.77 | $25.57 | 101547 |
| 2025-10-03 | 15.42 | $25.36 | 56940 |
| 2025-10-02 | 15.82 | $25.23 | 105026 |
| 2025-10-01 | 16.25 | $25.83 | 70511 |
| 2025-09-30 | 16.71 | $25.89 | 89448 |
| 2025-09-29 | 17.23 | $25.79 | 89800 |
| 2025-09-26 | 17.76 | $26.13 | 92200 |
| 2025-09-25 | 18.02 | $25.78 | 42600 |
| 2025-09-24 | 18.93 | $25.57 | 57124 |
| 2025-09-23 | 19.88 | $25.48 | 57300 |
| 2025-09-22 | 20.73 | $25.14 | 103000 |
| 2025-09-19 | 20.99 | $25.30 | 155600 |
| 2025-09-18 | 21.44 | $25.63 | 39000 |
| 2025-09-17 | 22.32 | $25.75 | 122642 |
| 2025-09-16 | 23.19 | $25.39 | 120700 |
| 2025-09-15 | 23.92 | $25.43 | 152600 |
| 2025-09-12 | 24.69 | $25.34 | 67500 |
| 2025-09-11 | 25.48 | $25.49 | 47411 |
| 2025-09-10 | 26.28 | $25.31 | 82614 |
| 2025-09-09 | 26.80 | $25.04 | 70800 |
| 2025-09-08 | 27.11 | $24.65 | 130100 |
| 2025-09-05 | 27.36 | $24.91 | 228139 |
| 2025-09-04 | 27.93 | $25.42 | 59444 |
| 2025-09-03 | 28.87 | $25.27 | 114817 |
| 2025-09-02 | 29.59 | $25.30 | 107515 |
| 2025-08-29 | 30.35 | $25.17 | 97147 |
| 2025-08-28 | 30.89 | $24.83 | 69100 |
| 2025-08-27 | 30.81 | $24.53 | 94600 |
| 2025-08-26 | 30.73 | $24.72 | 108500 |
| 2025-08-25 | 30.40 | $24.80 | 84646 |
| 2025-08-22 | 30.32 | $24.85 | 75200 |
| 2025-08-21 | 29.89 | $24.20 | 113916 |
| 2025-08-20 | 28.69 | $24.27 | 104149 |
| 2025-08-19 | 27.43 | $24.12 | 100014 |
| 2025-08-18 | 26.10 | $24.34 | 135700 |
| 2025-08-15 | 24.83 | $24.72 | 163500 |
| 2025-08-14 | 23.73 | $25.05 | 194615 |
| 2025-08-13 | 22.55 | $24.74 | 302845 |
| 2025-08-12 | 20.59 | $24.66 | 314214 |
| 2025-08-11 | 18.71 | $25.23 | 168037 |
| 2025-08-08 | 17.12 | $25.89 | 260906 |
| 2025-08-07 | 15.67 | $26.27 | 105938 |
| 2025-08-06 | 14.69 | $26.55 | 76944 |
| 2025-08-05 | 14.00 | $26.61 | 158648 |
| 2025-08-04 | 12.97 | $26.67 | 125799 |
| 2025-08-01 | 12.17 | $27.29 | 118209 |
| 2025-07-31 | 11.83 | $27.40 | 180300 |
| 2025-07-30 | 11.68 | $27.75 | 73039 |
| 2025-07-29 | 12.27 | $27.96 | 88471 |
| 2025-07-28 | 12.86 | $27.91 | 82958 |
| 2025-07-25 | 13.49 | $27.52 | 54200 |
| 2025-07-24 | 13.70 | $27.48 | 69159 |
| 2025-07-23 | 13.80 | $27.42 | 64200 |
| 2025-07-22 | 13.53 | $27.12 | 83400 |
| 2025-07-21 | 13.27 | $27.19 | 71029 |
| 2025-07-18 | 13.10 | $27.50 | 77141 |
| 2025-07-17 | 13.25 | $27.71 | 66526 |
| 2025-07-16 | 13.17 | $27.48 | 65000 |
| 2025-07-15 | 12.88 | $27.63 | 75100 |
| 2025-07-14 | 12.88 | $27.62 | 87200 |
| 2025-07-11 | 12.89 | $27.54 | 85936 |
| 2025-07-10 | 12.92 | $27.62 | 28500 |
| 2025-07-09 | 12.87 | $27.64 | 40687 |
| 2025-07-08 | 12.89 | $27.92 | 47367 |
| 2025-07-07 | 12.90 | $27.46 | 74500 |
| 2025-07-03 | 12.89 | $27.94 | 40000 |
| 2025-07-02 | 13.20 | $27.91 | 74000 |
| 2025-07-01 | 13.49 | $27.93 | 60800 |
| 2025-06-30 | 13.93 | $27.86 | 127003 |
| 2025-06-27 | 14.27 | $27.21 | 29635 |
| 2025-06-26 | 14.01 | $27.26 | 45510 |
| 2025-06-25 | 13.74 | $26.85 | 103497 |
| 2025-06-24 | 13.21 | $27.05 | 156600 |
| 2025-06-23 | 12.67 | $27.09 | 85300 |
| 2025-06-20 | 12.30 | $27.73 | 95700 |
| 2025-06-18 | 12.49 | $27.91 | 47927 |
| 2025-06-17 | 12.56 | $27.89 | 51000 |
| 2025-06-16 | 12.57 | $27.67 | 141245 |
| 2025-06-13 | 12.58 | $28.10 | 260511 |
| 2025-06-12 | 13.14 | $28.31 | 84123 |
| 2025-06-11 | 13.70 | $28.15 | 78000 |
| 2025-06-10 | 14.30 | $27.97 | 70240 |
| 2025-06-09 | 15.04 | $27.65 | 43011 |
| 2025-06-06 | 15.53 | $27.67 | 94900 |
| 2025-06-05 | 15.90 | $27.16 | 56800 |
| 2025-06-04 | 15.96 | $27.34 | 81209 |
| 2025-06-03 | 16.21 | $27.89 | 83600 |
| 2025-06-02 | 16.34 | $27.30 | 101900 |
| 2025-05-30 | 16.03 | $26.77 | 651846 |
| 2025-05-29 | 15.61 | $27.46 | 117500 |
| 2025-05-28 | 15.45 | $27.23 | 149008 |
| 2025-05-27 | 15.27 | $27.25 | 141068 |
| 2025-05-23 | 15.09 | $27.62 | 174400 |
| 2025-05-22 | 15.29 | $28.01 | 45722 |
| 2025-05-21 | 15.89 | $28.18 | 55300 |
| 2025-05-20 | 16.07 | $28.05 | 82200 |
| 2025-05-19 | 16.23 | $28.23 | 86500 |
| 2025-05-16 | 16.44 | $28.31 | 44600 |
| 2025-05-15 | 17.03 | $28.32 | 143200 |
| 2025-05-14 | 17.65 | $28.60 | 76502 |
| 2025-05-13 | 18.39 | $28.70 | 41400 |
| 2025-05-12 | 19.07 | $28.08 | 84100 |
| 2025-05-09 | 19.52 | $27.90 | 55000 |
| 2025-05-08 | 19.79 | $27.75 | 85328 |
| 2025-05-07 | 20.07 | $27.18 | 157300 |
| 2025-05-06 | 19.89 | $27.60 | 114118 |
| 2025-05-05 | 19.99 | $28.39 | 92300 |
| 2025-05-02 | 20.50 | $29.82 | 217800 |
| 2025-05-01 | 21.35 | $28.77 | 131116 |
| 2025-04-30 | 22.09 | $28.66 | 74642 |
| 2025-04-29 | 22.59 | $29.08 | 54813 |
| 2025-04-28 | 23.51 | $29.29 | 81600 |
| 2025-04-25 | 24.47 | $29.36 | 64234 |
| 2025-04-24 | 25.27 | $29.26 | 50131 |
| 2025-04-23 | 26.13 | $29.33 | 81100 |
| 2025-04-22 | 27.03 | $29.20 | 61800 |
| 2025-04-21 | 27.67 | $28.90 | 56920 |
| 2025-04-17 | 28.25 | $29.22 | 43900 |
| 2025-04-16 | 29.07 | $28.67 | 41427 |
| 2025-04-15 | 29.48 | $28.05 | 54100 |
| 2025-04-14 | 29.41 | $27.82 | 85065 |
| 2025-04-11 | 29.34 | $28.15 | 52242 |
| 2025-04-10 | 29.08 | $27.23 | 107300 |
| 2025-04-09 | 28.80 | $28.33 | 259600 |
| 2025-04-08 | 28.50 | $26.79 | 161300 |
| 2025-04-07 | 26.77 | $27.13 | 276000 |
| 2025-04-04 | 24.95 | $28.13 | 299053 |
| 2025-04-03 | 23.92 | $29.65 | 125223 |
| 2025-04-02 | 23.92 | $30.37 | 38700 |
| 2025-04-01 | 24.52 | $30.29 | 34934 |
| 2025-03-31 | 24.93 | $30.08 | 49600 |
| 2025-03-28 | 25.43 | $30.04 | 39700 |
| 2025-03-27 | 25.95 | $30.17 | 40824 |
| 2025-03-26 | 26.13 | $29.89 | 87606 |
| 2025-03-25 | 26.32 | $30.18 | 47400 |
| 2025-03-24 | 26.75 | $30.20 | 81200 |
| 2025-03-21 | 27.20 | $30.12 | 145600 |
| 2025-03-20 | 27.45 | $30.22 | 79326 |
| 2025-03-19 | 27.71 | $29.95 | 71338 |
| 2025-03-18 | 27.42 | $29.87 | 102746 |
| 2025-03-17 | 27.11 | $29.78 | 267305 |
| 2025-03-14 | 26.88 | $29.71 | 132944 |
| 2025-03-13 | 26.05 | $29.64 | 39600 |
| 2025-03-12 | 25.17 | $29.85 | 71825 |
| 2025-03-11 | 24.31 | $29.99 | 56740 |
| 2025-03-10 | 23.41 | $29.58 | 99200 |
| 2025-03-07 | 22.46 | $30.17 | 104700 |
| 2025-03-06 | 21.63 | $29.62 | 77241 |
| 2025-03-05 | 20.69 | $29.89 | 131847 |
| 2025-03-04 | 19.56 | $29.40 | 242000 |
| 2025-03-03 | 18.20 | $29.17 | 399607 |
| 2025-02-28 | 16.77 | $30.41 | 317100 |
| 2025-02-27 | 16.39 | $31.06 | 238000 |
| 2025-02-26 | 16.23 | $31.00 | 303100 |
| 2025-02-25 | 15.69 | $30.63 | 145012 |
| 2025-02-24 | 15.22 | $31.06 | 133815 |
| 2025-02-21 | 15.14 | $31.21 | 174715 |
| 2025-02-20 | 15.11 | $32.09 | 127900 |
| 2025-02-19 | 15.82 | $32.42 | 153659 |
| 2025-02-18 | 16.53 | $31.98 | 130206 |
| 2025-02-14 | 16.90 | $31.94 | 95900 |
| 2025-02-13 | 17.43 | $32.02 | 130460 |
| 2025-02-12 | 17.98 | $31.91 | 110616 |
| 2025-02-11 | 18.42 | $32.03 | 166631 |
| 2025-02-10 | 19.08 | $31.96 | 101254 |
| 2025-02-07 | 19.27 | $31.34 | 97714 |
| 2025-02-06 | 19.06 | $31.39 | 116700 |
| 2025-02-05 | 18.55 | $31.00 | 126100 |
| 2025-02-04 | 17.55 | $31.00 | 126900 |
| 2025-02-03 | 16.49 | $31.14 | 190626 |
| 2025-01-31 | 15.38 | $31.42 | 127200 |
| 2025-01-30 | 14.89 | $31.84 | 76706 |
| 2025-01-29 | 14.77 | $32.02 | 111400 |
| 2025-01-28 | 14.46 | $31.83 | 116034 |
| 2025-01-27 | 13.95 | $31.62 | 105800 |
| 2025-01-24 | 13.51 | $32.31 | 172214 |
| 2025-01-23 | 13.58 | $32.11 | 250263 |
| 2025-01-22 | 13.65 | $32.33 | 245200 |
| 2025-01-21 | 13.83 | $33.11 | 383200 |
| 2025-01-17 | 14.15 | $33.11 | 251500 |
| 2025-01-16 | 14.49 | $33.62 | 196808 |
| 2025-01-15 | 14.20 | $33.64 | 188400 |
| 2025-01-14 | 13.90 | $33.70 | 228720 |
| 2025-01-13 | 13.70 | $33.71 | 318300 |
| 2025-01-10 | 13.50 | $33.78 | 162700 |
| 2025-01-08 | 13.30 | $33.77 | 99949 |
| 2025-01-07 | 12.78 | $33.98 | 189000 |
| 2025-01-06 | 12.03 | $34.20 | 56600 |
| 2025-01-03 | 10.98 | $34.09 | 232707 |
| 2025-01-02 | 9.88 | $34.68 | 290600 |
| 2024-12-31 | 8.84 | $33.33 | 110800 |
| 2024-12-30 | 8.40 | $33.05 | 85600 |
| 2024-12-27 | 8.20 | $33.28 | 119500 |
| 2024-12-26 | 7.93 | $33.07 | 46300 |
| 2024-12-24 | 8.01 | $32.44 | 47710 |
| 2024-12-23 | 8.34 | $32.23 | 137547 |
| 2024-12-20 | 8.68 | $32.02 | 93742 |
| 2024-12-19 | 9.14 | $32.14 | 97370 |
| 2024-12-18 | 9.53 | $32.28 | 65620 |
| 2024-12-17 | 9.81 | $32.55 | 353210 |
| 2024-12-16 | 10.12 | $32.74 | 65619 |
| 2024-12-13 | 10.21 | $32.82 | 179300 |
| 2024-12-12 | 10.31 | $32.82 | 63054 |
| 2024-12-11 | 10.76 | $32.78 | 260850 |
| 2024-12-10 | 11.23 | $32.54 | 287800 |
| 2024-12-09 | 11.73 | $33.45 | 125300 |
| 2024-12-06 | 11.85 | $33.22 | 285506 |
| 2024-12-05 | 11.87 | $33.14 | 69000 |
| 2024-12-04 | 12.38 | $32.98 | 127521 |
| 2024-12-03 | 12.93 | $34.41 | 123721 |
| 2024-12-02 | 12.45 | $34.25 | 91727 |
| 2024-11-29 | 12.14 | $34.31 | 56507 |
| 2024-11-27 | 11.67 | $34.19 | 225945 |
| 2024-11-26 | 11.18 | $33.69 | 143235 |
| 2024-11-25 | 11.14 | $33.60 | 83700 |
| 2024-11-22 | 11.16 | $33.74 | 148214 |
| 2024-11-21 | 11.17 | $33.50 | 89600 |
| 2024-11-20 | 10.98 | $33.40 | 113268 |
| 2024-11-19 | 10.94 | $33.30 | 51964 |
| 2024-11-18 | 11.09 | $33.29 | 47930 |
| 2024-11-15 | 11.25 | $33.09 | 37112 |
| 2024-11-14 | 11.70 | $32.77 | 47437 |
| 2024-11-13 | 12.30 | $32.69 | 45546 |
| 2024-11-12 | 12.92 | $32.96 | 39039 |
| 2024-11-11 | 13.00 | $33.51 | 111850 |
| 2024-11-08 | 12.85 | $33.63 | 82000 |
| 2024-11-07 | 12.69 | $33.73 | 134400 |
| 2024-11-06 | 12.60 | $32.35 | 157724 |
| 2024-11-05 | 13.23 | $31.55 | 58500 |
| 2024-11-04 | 13.57 | $32.04 | 108800 |
| 2024-11-01 | 14.27 | $32.01 | 71400 |
| 2024-10-31 | 14.73 | $31.95 | 42400 |
| 2024-10-30 | 14.87 | $31.25 | 36037 |
| 2024-10-29 | 15.21 | $31.50 | 101600 |
| 2024-10-28 | 15.56 | $31.48 | 118835 |
| 2024-10-25 | 15.77 | $32.59 | 167400 |
| 2024-10-24 | 15.81 | $32.99 | 187900 |
| 2024-10-23 | 15.63 | $33.22 | 57400 |
| 2024-10-22 | 15.17 | $32.93 | 69900 |
| 2024-10-21 | 14.78 | $32.90 | 79074 |
| 2024-10-18 | 14.48 | $32.92 | 87500 |
| 2024-10-17 | 14.17 | $31.85 | 41314 |
| 2024-10-16 | 14.43 | $32.09 | 50700 |
| 2024-10-15 | 14.07 | $32.06 | 70920 |
| 2024-10-14 | 13.69 | $32.20 | 55233 |
| 2024-10-11 | 13.29 | $31.97 | 22307 |
| 2024-10-10 | 13.04 | $31.78 | 26500 |
| 2024-10-09 | 12.92 | $31.30 | 28300 |
| 2024-10-08 | 13.10 | $31.45 | 34309 |
| 2024-10-07 | 12.90 | $31.66 | 38900 |
| 2024-10-04 | 12.65 | $31.26 | 20228 |
| 2024-10-03 | 12.75 | $31.06 | 23100 |
| 2024-10-02 | 13.06 | $30.69 | 66900 |
| 2024-10-01 | 13.40 | $30.74 | 41800 |
| 2024-09-30 | 13.99 | $30.15 | 24113 |
| 2024-09-27 | 14.05 | $29.87 | 37100 |
| 2024-09-26 | 14.11 | $29.28 | 80108 |
| 2024-09-25 | 13.91 | $29.76 | 45800 |
| 2024-09-24 | 13.93 | $30.33 | 32348 |
| 2024-09-23 | 14.43 | $30.12 | 113730 |
| 2024-09-20 | 14.94 | $30.87 | 163712 |
| 2024-09-19 | 15.49 | $31.13 | 54000 |
| 2024-09-18 | 15.78 | $30.72 | 63404 |
| 2024-09-17 | 16.58 | $30.78 | 45500 |
| 2024-09-16 | 17.39 | $30.11 | 92300 |
| 2024-09-13 | 17.72 | $29.85 | 43200 |
| 2024-09-12 | 18.04 | $29.41 | 47400 |
| 2024-09-11 | 17.47 | $28.95 | 65000 |
| 2024-09-10 | 16.72 | $28.87 | 72500 |
| 2024-09-09 | 15.66 | $29.02 | 79400 |
| 2024-09-06 | 14.73 | $29.48 | 74032 |
| 2024-09-05 | 13.81 | $29.68 | 25648 |
| 2024-09-04 | 13.20 | $29.92 | 34849 |
| 2024-09-03 | 12.55 | $29.85 | 84309 |
| 2024-08-30 | 11.87 | $30.40 | 34600 |
| 2024-08-29 | 11.63 | $30.62 | 18800 |
| 2024-08-28 | 11.54 | $30.64 | 25800 |
| 2024-08-27 | 11.45 | $30.78 | 46113 |
| 2024-08-26 | 11.58 | $31.03 | 29600 |
| 2024-08-23 | 12.01 | $30.78 | 33026 |
| 2024-08-22 | 12.43 | $30.50 | 31000 |
| 2024-08-21 | 12.55 | $30.56 | 55314 |
| 2024-08-20 | 12.71 | $30.50 | 109701 |
| 2024-08-19 | 12.89 | $31.39 | 52617 |
| 2024-08-16 | 13.07 | $31.34 | 49427 |
| 2024-08-15 | 13.26 | $31.35 | 58300 |
| 2024-08-14 | 13.63 | $30.93 | 35400 |
| 2024-08-13 | 14.29 | $30.68 | 44900 |
| 2024-08-12 | 15.00 | $31.02 | 92400 |
| 2024-08-09 | 15.75 | $30.33 | 36300 |
| 2024-08-08 | 16.01 | $30.52 | 87407 |
| 2024-08-07 | 16.27 | $30.03 | 87400 |
| 2024-08-06 | 16.13 | $29.55 | 116609 |
| 2024-08-05 | 15.08 | $29.12 | 104500 |
| 2024-08-02 | 13.79 | $29.46 | 137416 |
| 2024-08-01 | 12.66 | $29.97 | 94424 |
| 2024-07-31 | 11.78 | $30.40 | 62300 |
| 2024-07-30 | 11.12 | $30.13 | 63020 |
| 2024-07-29 | 10.42 | $30.13 | 71900 |
| 2024-07-26 | 9.69 | $30.91 | 131426 |
| 2024-07-25 | 9.77 | $31.67 | 100600 |
| 2024-07-24 | 9.90 | $30.88 | 59300 |
| 2024-07-23 | 9.38 | $30.77 | 90743 |
| 2024-07-22 | 8.93 | $31.78 | 60332 |
| 2024-07-19 | 9.08 | $31.94 | 53400 |
| 2024-07-18 | 9.37 | $32.32 | 30500 |
| 2024-07-17 | 9.64 | $32.34 | 54205 |
| 2024-07-16 | 9.80 | $32.64 | 34115 |
| 2024-07-15 | 9.97 | $32.55 | 33907 |
| 2024-07-12 | 9.81 | $32.14 | 32200 |
| 2024-07-11 | 10.19 | $32.06 | 49520 |
| 2024-07-10 | 10.65 | $31.83 | 40700 |
| 2024-07-09 | 11.12 | $31.68 | 31600 |
| 2024-07-08 | 11.58 | $31.62 | 49129 |
| 2024-07-05 | 11.77 | $31.06 | 48600 |
| 2024-07-03 | 11.97 | $31.42 | 47500 |
| 2024-07-02 | 12.48 | $31.58 | 58500 |
| 2024-07-01 | 13.03 | $31.24 | 42600 |
| 2024-06-28 | 13.29 | $30.85 | 22043 |
| 2024-06-27 | 13.41 | $30.89 | 38514 |
| 2024-06-26 | 13.38 | $30.64 | 21431 |
| 2024-06-25 | 13.34 | $31.02 | 36264 |
| 2024-06-24 | 13.65 | $31.40 | 48963 |
| 2024-06-21 | 13.97 | $30.90 | 90912 |
| 2024-06-20 | 14.02 | $30.65 | 42300 |
| 2024-06-18 | 14.00 | $30.63 | 44606 |
| 2024-06-17 | 13.98 | $30.09 | 79240 |
| 2024-06-14 | 13.18 | $29.88 | 128901 |
| 2024-06-13 | 12.44 | $30.48 | 57700 |
| 2024-06-12 | 12.01 | $31.02 | 132000 |
| 2024-06-11 | 12.12 | $31.79 | 30310 |
| 2024-06-10 | 12.76 | $32.10 | 62300 |
| 2024-06-07 | 13.16 | $32.34 | 18642 |
| 2024-06-06 | 13.28 | $32.54 | 30800 |
| 2024-06-05 | 13.43 | $32.28 | 16220 |
| 2024-06-04 | 13.59 | $32.05 | 35100 |
| 2024-06-03 | 13.88 | $32.21 | 27600 |
| 2024-05-31 | 13.92 | $32.99 | 23900 |
| 2024-05-30 | 13.81 | $32.24 | 13404 |
| 2024-05-29 | 14.05 | $32.25 | 25733 |
| 2024-05-28 | 14.30 | $32.49 | 179459 |
| 2024-05-24 | 14.56 | $31.80 | 14100 |
| 2024-05-23 | 14.94 | $31.66 | 25100 |
| 2024-05-22 | 15.29 | $31.51 | 48900 |
| 2024-05-21 | 15.56 | $31.72 | 78200 |
| 2024-05-20 | 16.15 | $32.12 | 43728 |
| 2024-05-17 | 16.79 | $31.76 | 27700 |
| 2024-05-16 | 17.13 | $31.72 | 31700 |
| 2024-05-15 | 17.50 | $32.19 | 65000 |
| 2024-05-14 | 17.92 | $32.13 | 54033 |
| 2024-05-13 | 17.94 | $32.42 | 31100 |
| 2024-05-10 | 18.27 | $32.42 | 54300 |
| 2024-05-09 | 18.61 | $32.55 | 72107 |
| 2024-05-08 | 19.00 | $32.30 | 48100 |
| 2024-05-07 | 19.27 | $31.94 | 97400 |
| 2024-05-06 | 19.21 | $30.65 | 268914 |
| 2024-05-03 | 18.34 | $30.88 | 212382 |
| 2024-05-02 | 17.92 | $33.18 | 64179 |
| 2024-05-01 | 18.20 | $32.35 | 43900 |
| 2024-04-30 | 17.86 | $32.27 | 56820 |
| 2024-04-29 | 17.54 | $33.24 | 45326 |
| 2024-04-26 | 17.74 | $33.05 | 157203 |
| 2024-04-25 | 17.95 | $34.62 | 89553 |
| 2024-04-24 | 18.05 | $35.01 | 82500 |
| 2024-04-23 | 18.08 | $34.82 | 60800 |
| 2024-04-22 | 18.30 | $34.47 | 77100 |
| 2024-04-19 | 18.54 | $33.83 | 34720 |
| 2024-04-18 | 19.43 | $33.57 | 40034 |
| 2024-04-17 | 20.26 | $33.65 | 52353 |
| 2024-04-16 | 21.17 | $33.66 | 48128 |
| 2024-04-15 | 22.12 | $33.52 | 78118 |
| 2024-04-12 | 22.74 | $34.19 | 53599 |
| 2024-04-11 | 22.72 | $34.16 | 62995 |
| 2024-04-10 | 23.06 | $34.33 | 63713 |
| 2024-04-09 | 23.33 | $34.43 | 50020 |
| 2024-04-08 | 23.47 | $34.40 | 73023 |
| 2024-04-05 | 23.37 | $34.93 | 77353 |
| 2024-04-04 | 22.95 | $35.24 | 101169 |
| 2024-04-03 | 22.34 | $35.44 | 78687 |
| 2024-04-02 | 21.13 | $35.13 | 57597 |
| 2024-04-01 | 20.20 | $34.40 | 76949 |
| 2024-03-28 | 19.43 | $33.72 | 78900 |
| 2024-03-27 | 19.20 | $33.98 | 38700 |
| 2024-03-26 | 18.99 | $33.33 | 42551 |
| 2024-03-25 | 18.57 | $33.47 | 76272 |
| 2024-03-22 | 17.99 | $33.53 | 19708 |
| 2024-03-21 | 17.65 | $32.95 | 74500 |
| 2024-03-20 | 17.30 | $33.55 | 68400 |
| 2024-03-19 | 16.30 | $33.50 | 101600 |
| 2024-03-18 | 15.30 | $32.85 | 97732 |
| 2024-03-15 | 14.45 | $32.49 | 57535 |
| 2024-03-14 | 14.14 | $32.33 | 39365 |
| 2024-03-13 | 13.94 | $31.89 | 48476 |
| 2024-03-12 | 14.06 | $31.89 | 43555 |
| 2024-03-11 | 14.27 | $31.61 | 58400 |
| 2024-03-08 | 14.54 | $31.56 | 59651 |
| 2024-03-07 | 14.90 | $31.38 | 56137 |
| 2024-03-06 | 15.36 | $31.14 | 73200 |
| 2024-03-05 | 16.02 | $30.90 | 26400 |
| 2024-03-04 | 16.70 | $30.85 | 75100 |
| 2024-03-01 | 17.42 | $30.88 | 45710 |
| 2024-02-29 | 18.27 | $30.91 | 63074 |
| 2024-02-28 | 19.01 | $30.54 | 40000 |
| 2024-02-27 | 19.55 | $30.15 | 49400 |
| 2024-02-26 | 19.70 | $29.90 | 59362 |
| 2024-02-23 | 19.87 | $30.18 | 39823 |
| 2024-02-22 | 20.39 | $30.67 | 64401 |
| 2024-02-21 | 21.35 | $30.91 | 35500 |
| 2024-02-20 | 22.25 | $30.20 | 83300 |
| 2024-02-16 | 23.01 | $30.78 | 53300 |
| 2024-02-15 | 24.02 | $31.14 | 77728 |
| 2024-02-14 | 25.10 | $30.50 | 51104 |
| 2024-02-13 | 25.90 | $30.24 | 43412 |
| 2024-02-12 | 26.68 | $30.37 | 91062 |
| 2024-02-09 | 27.50 | $29.99 | 120602 |
| 2024-02-08 | 28.15 | $29.94 | 139900 |
| 2024-02-07 | 28.57 | $29.57 | 110900 |
| 2024-02-06 | 28.84 | $29.77 | 140600 |
| 2024-02-05 | 29.12 | $29.47 | 525511 |
| 2024-02-02 | 29.41 | $31.00 | 37641 |
| 2024-02-01 | 30.95 | $31.09 | 112700 |
| 2024-01-31 | 32.44 | $31.42 | 61300 |
| 2024-01-30 | 33.54 | $31.79 | 71004 |
| 2024-01-29 | 34.69 | $31.70 | 101519 |
| 2024-01-26 | 35.63 | $32.30 | 147200 |
| 2024-01-25 | 36.47 | $33.47 | 188834 |
| 2024-01-24 | 35.64 | $33.26 | 136700 |
| 2024-01-23 | 34.84 | $33.05 | 113300 |
| 2024-01-22 | 34.07 | $32.96 | 109108 |
| 2024-01-19 | 33.44 | $32.50 | 92059 |
| 2024-01-18 | 32.99 | $32.58 | 72600 |
| 2024-01-17 | 32.53 | $31.68 | 39300 |
| 2024-01-16 | 32.54 | $31.71 | 46900 |
| 2024-01-12 | 32.56 | $31.81 | 41800 |
| 2024-01-11 | 32.64 | $31.38 | 38583 |
| 2024-01-10 | 33.04 | $30.68 | 57425 |
| 2024-01-09 | 33.95 | $30.49 | 73755 |
| 2024-01-08 | 34.87 | $30.80 | 142159 |
| 2024-01-05 | 35.52 | $31.20 | 85400 |
| 2024-01-04 | 35.66 | $31.37 | 86828 |
| 2024-01-03 | 35.36 | $31.95 | 83047 |
| 2024-01-02 | 34.45 | $32.17 | 80141 |
| 2023-12-29 | 32.99 | $31.83 | 59945 |
| 2023-12-28 | 31.91 | $31.80 | 95200 |
| 2023-12-27 | 30.76 | $31.63 | 38711 |
| 2023-12-26 | 29.62 | $31.71 | 42700 |
| 2023-12-22 | 28.41 | $31.45 | 65141 |
| 2023-12-21 | 27.14 | $31.71 | 51622 |
| 2023-12-20 | 25.80 | $31.46 | 70607 |
| 2023-12-19 | 24.55 | $31.11 | 50508 |
| 2023-12-18 | 23.44 | $30.88 | 57014 |
| 2023-12-15 | 22.27 | $31.03 | 254092 |
| 2023-12-14 | 21.11 | $30.96 | 127208 |
| 2023-12-13 | 19.71 | $30.33 | 70600 |
| 2023-12-12 | 18.76 | $30.13 | 63800 |
| 2023-12-11 | 17.96 | $30.21 | 113500 |
| 2023-12-08 | 16.90 | $30.00 | 140000 |
| 2023-12-07 | 15.87 | $29.84 | 84929 |
| 2023-12-06 | 15.10 | $29.72 | 125726 |
| 2023-12-05 | 14.30 | $29.85 | 265733 |
| 2023-12-04 | 13.45 | $28.90 | 59400 |
| 2023-12-01 | 13.83 | $28.92 | 55100 |
| 2023-11-30 | 13.78 | $29.13 | 29600 |
| 2023-11-29 | 13.86 | $28.93 | 27843 |
| 2023-11-28 | 14.12 | $28.97 | 32000 |
| 2023-11-27 | 14.52 | $28.54 | 43900 |
| 2023-11-24 | 14.94 | $28.92 | 19500 |
| 2023-11-22 | 15.08 | $28.65 | 38900 |
| 2023-11-21 | 15.68 | $28.22 | 32538 |
| 2023-11-20 | 16.51 | $28.53 | 59400 |
| 2023-11-17 | 17.07 | $28.36 | 82000 |
| 2023-11-16 | 17.75 | $28.29 | 58700 |
| 2023-11-15 | 18.51 | $28.65 | 71118 |
| 2023-11-14 | 18.96 | $28.55 | 51800 |
| 2023-11-13 | 19.89 | $28.04 | 38148 |
| 2023-11-10 | 20.78 | $28.19 | 119912 |
| 2023-11-09 | 21.72 | $27.97 | 99700 |
| 2023-11-08 | 22.70 | $27.50 | 82500 |
| 2023-11-07 | 22.55 | $27.82 | 86100 |
| 2023-11-06 | 22.39 | $27.85 | 63830 |
| 2023-11-03 | 22.74 | $28.40 | 161603 |
| 2023-11-02 | 23.15 | $28.61 | 83200 |
| 2023-11-01 | 23.58 | $27.56 | 123100 |
| 2023-10-31 | 23.11 | $27.90 | 111591 |
| 2023-10-30 | 22.80 | $28.20 | 121610 |
| 2023-10-27 | 22.51 | $28.46 | 72024 |
| 2023-10-26 | 22.38 | $29.21 | 116810 |
| 2023-10-25 | 23.04 | $29.07 | 63700 |
| 2023-10-24 | 23.28 | $28.91 | 110022 |
| 2023-10-23 | 23.34 | $29.09 | 98000 |
| 2023-10-20 | 23.53 | $28.87 | 108004 |
| 2023-10-19 | 23.73 | $28.70 | 170206 |
| 2023-10-18 | 24.02 | $28.85 | 66128 |
| 2023-10-17 | 24.44 | $28.79 | 69615 |
| 2023-10-16 | 24.88 | $28.85 | 89131 |
| 2023-10-13 | 25.35 | $29.03 | 106000 |
| 2023-10-12 | 26.15 | $28.96 | 56086 |
| 2023-10-11 | 26.34 | $28.80 | 44800 |
| 2023-10-10 | 26.62 | $28.92 | 84026 |
| 2023-10-09 | 27.16 | $29.58 | 46000 |
| 2023-10-06 | 28.08 | $28.81 | 30844 |
| 2023-10-05 | 28.72 | $28.98 | 24527 |
| 2023-10-04 | 28.46 | $28.44 | 40481 |
| 2023-10-03 | 28.13 | $29.14 | 47809 |
| 2023-10-02 | 28.04 | $29.20 | 79710 |
| 2023-09-29 | 28.12 | $29.05 | 31814 |
| 2023-09-28 | 28.38 | $29.41 | 96601 |
| 2023-09-27 | 28.84 | $29.44 | 139513 |
| 2023-09-26 | 29.32 | $28.92 | 87100 |
| 2023-09-25 | 29.42 | $29.50 | 125200 |
| 2023-09-22 | 29.64 | $28.86 | 67200 |
| 2023-09-21 | 29.59 | $28.84 | 47424 |
| 2023-09-20 | 29.19 | $28.75 | 59236 |
| 2023-09-19 | 28.83 | $28.73 | 103400 |
| 2023-09-18 | 28.40 | $29.13 | 39176 |
| 2023-09-15 | 28.07 | $28.73 | 168958 |
| 2023-09-14 | 27.73 | $29.15 | 52350 |
| 2023-09-13 | 27.56 | $28.73 | 61314 |
| 2023-09-12 | 27.37 | $29.01 | 66025 |
| 2023-09-11 | 27.05 | $28.36 | 199928 |
| 2023-09-08 | 26.70 | $28.96 | 69600 |
| 2023-09-07 | 26.61 | $28.64 | 55400 |
| 2023-09-06 | 26.37 | $28.33 | 50717 |
| 2023-09-05 | 26.23 | $28.74 | 65602 |
| 2023-09-01 | 26.21 | $28.33 | 55737 |
| 2023-08-31 | 25.58 | $27.86 | 702800 |
| 2023-08-30 | 24.64 | $27.93 | 181934 |
| 2023-08-29 | 23.94 | $28.15 | 110200 |
| 2023-08-28 | 23.36 | $28.92 | 71100 |
| 2023-08-25 | 22.90 | $28.04 | 137600 |
| 2023-08-24 | 22.03 | $28.31 | 90742 |
| 2023-08-23 | 21.26 | $28.93 | 64200 |
| 2023-08-22 | 20.87 | $29.25 | 32933 |
| 2023-08-21 | 20.72 | $29.60 | 32800 |
| 2023-08-18 | 20.74 | $29.60 | 119600 |
| 2023-08-17 | 20.77 | $29.22 | 25130 |
| 2023-08-16 | 20.35 | $29.18 | 35200 |
| 2023-08-15 | 19.85 | $29.43 | 40300 |
| 2023-08-14 | 19.41 | $29.68 | 57100 |
| 2023-08-11 | 19.03 | $29.95 | 60227 |
| 2023-08-10 | 18.62 | $29.24 | 94900 |
| 2023-08-09 | 18.19 | $29.67 | 63900 |
| 2023-08-08 | 17.91 | $30.18 | 76700 |
| 2023-08-07 | 17.62 | $29.25 | 134500 |
| 2023-08-04 | 17.32 | $30.47 | 69231 |
| 2023-08-03 | 17.43 | $30.49 | 38200 |
| 2023-08-02 | 17.63 | $29.99 | 57917 |
| 2023-08-01 | 17.50 | $30.19 | 48204 |
| 2023-07-31 | 17.51 | $30.67 | 99800 |
| 2023-07-28 | 17.99 | $30.80 | 84928 |
| 2023-07-27 | 18.39 | $31.17 | 87547 |
| 2023-07-26 | 19.28 | $31.52 | 84805 |
| 2023-07-25 | 20.23 | $31.75 | 82725 |
| 2023-07-24 | 21.22 | $30.92 | 167809 |
| 2023-07-21 | 21.91 | $29.90 | 292340 |
| 2023-07-20 | 22.63 | $32.61 | 73800 |
| 2023-07-19 | 21.54 | $32.53 | 61800 |
| 2023-07-18 | 20.55 | $32.42 | 52138 |
| 2023-07-17 | 19.55 | $32.38 | 35604 |
| 2023-07-14 | 18.68 | $32.10 | 65705 |
| 2023-07-13 | 17.85 | $32.35 | 83017 |
| 2023-07-12 | 16.51 | $32.02 | 96300 |
| 2023-07-11 | 15.25 | $31.14 | 74300 |
| 2023-07-10 | 14.52 | $30.83 | 45112 |
| 2023-07-07 | 14.01 | $30.52 | 64924 |
| 2023-07-06 | 13.46 | $30.41 | 55500 |
| 2023-07-05 | 13.05 | $30.78 | 54700 |
| 2023-07-03 | 12.11 | $30.37 | 37600 |
| 2023-06-30 | 11.30 | $29.96 | 72700 |
| 2023-06-29 | 10.57 | $29.80 | 39926 |
| 2023-06-28 | 9.99 | $29.64 | 46727 |
| 2023-06-27 | 9.58 | $29.58 | 49939 |
| 2023-06-26 | 9.22 | $29.54 | 85724 |
| 2023-06-23 | 8.84 | $29.01 | 40900 |
| 2023-06-22 | 8.83 | $29.15 | 30160 |
| 2023-06-21 | 8.73 | $29.51 | 47033 |
| 2023-06-20 | 8.59 | $28.98 | 116400 |
| 2023-06-16 | 8.86 | $29.10 | 287013 |
| 2023-06-15 | 8.95 | $29.25 | 71472 |
| 2023-06-14 | 9.17 | $29.40 | 93024 |
| 2023-06-13 | 9.63 | $28.90 | 83671 |
| 2023-06-12 | 10.12 | $29.42 | 41755 |
| 2023-06-09 | 10.11 | $29.96 | 40938 |
| 2023-06-08 | 9.99 | $29.70 | 47711 |
| 2023-06-07 | 10.10 | $29.79 | 83622 |
| 2023-06-06 | 9.81 | $29.73 | 77240 |
| 2023-06-05 | 9.58 | $29.31 | 62825 |
| 2023-06-02 | 9.33 | $29.69 | 45445 |
| 2023-06-01 | 9.26 | $29.19 | 36857 |
| 2023-05-31 | 9.39 | $28.87 | 33840 |
| 2023-05-30 | 9.73 | $28.42 | 59114 |
| 2023-05-26 | 10.05 | $28.63 | 37100 |
| 2023-05-25 | 10.46 | $28.37 | 37800 |
| 2023-05-24 | 10.88 | $28.65 | 77500 |
| 2023-05-23 | 11.44 | $29.57 | 64700 |
| 2023-05-22 | 11.48 | $29.87 | 156900 |
| 2023-05-19 | 11.53 | $29.20 | 50900 |
| 2023-05-18 | 12.00 | $29.29 | 44620 |
| 2023-05-17 | 12.56 | $28.92 | 60900 |
| 2023-05-16 | 13.00 | $28.72 | 58800 |
| 2023-05-15 | 13.53 | $29.56 | 71333 |
| 2023-05-12 | 13.92 | $29.22 | 122700 |
| 2023-05-11 | 14.43 | $28.60 | 98612 |
| 2023-05-10 | 14.85 | $28.38 | 62700 |
| 2023-05-09 | 15.14 | $27.99 | 64023 |
| 2023-05-08 | 15.44 | $28.40 | 90000 |
| 2023-05-05 | 16.13 | $28.98 | 69524 |
| 2023-05-04 | 16.57 | $27.82 | 99116 |
| 2023-05-03 | 16.55 | $27.97 | 81400 |
| 2023-05-02 | 16.95 | $28.44 | 102083 |
| 2023-05-01 | 17.37 | $29.27 | 96700 |
| 2023-04-28 | 17.82 | $29.93 | 115518 |
| 2023-04-27 | 18.20 | $30.75 | 137400 |
| 2023-04-26 | 17.89 | $30.43 | 118000 |
| 2023-04-25 | 17.36 | $31.01 | 47906 |
| 2023-04-24 | 16.38 | $31.17 | 160438 |
| 2023-04-21 | 15.34 | $30.49 | 116424 |
| 2023-04-20 | 14.64 | $29.40 | 72421 |
| 2023-04-19 | 14.61 | $28.95 | 65600 |
| 2023-04-18 | 14.82 | $29.34 | 39128 |
| 2023-04-17 | 14.87 | $29.35 | 70500 |
| 2023-04-14 | 14.93 | $29.44 | 32100 |
| 2023-04-13 | 15.03 | $28.91 | 109000 |
| 2023-04-12 | 15.13 | $29.17 | 128300 |
| 2023-04-11 | 15.24 | $29.34 | 96100 |
| 2023-04-10 | 15.04 | $29.86 | 164414 |
| 2023-04-06 | 14.49 | $30.04 | 25400 |
| 2023-04-05 | 14.23 | $29.68 | 66700 |
| 2023-04-04 | 13.96 | $30.18 | 51937 |
| 2023-04-03 | 13.52 | $30.64 | 130862 |
| 2023-03-31 | 12.87 | $30.29 | 71215 |
| 2023-03-30 | 12.75 | $29.25 | 58500 |
| 2023-03-29 | 13.28 | $28.82 | 61052 |
| 2023-03-28 | 13.95 | $28.75 | 79000 |
| 2023-03-27 | 14.42 | $27.86 | 66221 |
| 2023-03-24 | 14.53 | $27.50 | 34500 |
| 2023-03-23 | 14.53 | $27.61 | 48838 |
| 2023-03-22 | 14.74 | $28.08 | 39400 |
| 2023-03-21 | 14.76 | $27.70 | 61100 |
| 2023-03-20 | 14.29 | $27.22 | 112529 |
| 2023-03-17 | 13.73 | $27.21 | 93100 |
| 2023-03-16 | 13.15 | $27.68 | 102100 |
| 2023-03-15 | 12.40 | $27.52 | 275200 |
| 2023-03-14 | 11.61 | $28.21 | 97100 |
| 2023-03-13 | 11.46 | $28.81 | 82600 |
| 2023-03-10 | 11.42 | $28.92 | 98202 |
| 2023-03-09 | 11.63 | $29.31 | 100800 |
| 2023-03-08 | 12.24 | $29.89 | 80000 |
| 2023-03-07 | 12.63 | $29.63 | 115555 |
| 2023-03-06 | 13.08 | $30.58 | 81007 |
| 2023-03-03 | 13.20 | $31.30 | 66030 |
| 2023-03-02 | 12.84 | $31.31 | 106100 |
| 2023-03-01 | 12.67 | $30.94 | 56824 |
| 2023-02-28 | 12.17 | $30.81 | 383800 |
| 2023-02-27 | 11.56 | $31.75 | 414010 |
| 2023-02-24 | 11.04 | $31.45 | 388300 |
| 2023-02-23 | 10.72 | $30.50 | 190732 |
| 2023-02-22 | 10.60 | $29.65 | 80700 |
| 2023-02-21 | 11.10 | $29.60 | 64400 |
| 2023-02-17 | 11.46 | $29.62 | 64500 |
| 2023-02-16 | 11.86 | $30.30 | 54800 |
| 2023-02-15 | 12.03 | $30.55 | 48230 |
| 2023-02-14 | 12.08 | $30.67 | 54200 |
| 2023-02-13 | 12.19 | $30.39 | 41500 |
| 2023-02-10 | 12.41 | $30.56 | 102332 |
| 2023-02-09 | 12.65 | $29.52 | 78534 |
| 2023-02-08 | 13.01 | $29.35 | 203000 |
| 2023-02-07 | 13.07 | $29.25 | 103015 |
| 2023-02-06 | 13.11 | $28.21 | 80900 |
| 2023-02-03 | 12.67 | $28.41 | 112155 |
| 2023-02-02 | 12.33 | $29.03 | 131038 |
| 2023-02-01 | 11.72 | $28.74 | 98899 |
| 2023-01-31 | 11.08 | $29.19 | 124791 |
| 2023-01-30 | 10.63 | $28.90 | 153815 |
| 2023-01-27 | 10.16 | $29.99 | 175990 |
| 2023-01-26 | 10.28 | $31.68 | 224099 |
| 2023-01-25 | 9.74 | $31.92 | 162705 |
| 2023-01-24 | 9.24 | $31.30 | 116900 |
| 2023-01-23 | 8.82 | $31.35 | 166152 |
| 2023-01-20 | 8.12 | $31.37 | 131200 |
| 2023-01-19 | 7.63 | $30.55 | 98100 |
| 2023-01-18 | 7.45 | $30.38 | 75200 |
| 2023-01-17 | 7.25 | $30.42 | 76700 |
| 2023-01-13 | 7.23 | $30.34 | 62000 |
| 2023-01-12 | 7.42 | $30.00 | 89100 |
| 2023-01-11 | 7.62 | $30.25 | 81300 |
| 2023-01-10 | 7.91 | $29.89 | 71500 |
| 2023-01-09 | 8.27 | $29.47 | 114200 |
| 2023-01-06 | 8.65 | $29.58 | 108149 |
| 2023-01-05 | 8.95 | $28.92 | 86500 |
| 2023-01-04 | 9.06 | $28.13 | 92400 |
| 2023-01-03 | 9.09 | $28.76 | 102100 |
| 2022-12-30 | 9.27 | $29.93 | 85300 |
| 2022-12-29 | 9.43 | $29.37 | 51700 |
| 2022-12-28 | 9.69 | $28.58 | 101733 |
| 2022-12-27 | 9.96 | $30.17 | 92610 |
| 2022-12-23 | 9.33 | $29.97 | 52908 |
| 2022-12-22 | 8.77 | $28.70 | 40401 |
| 2022-12-21 | 8.33 | $29.27 | 92300 |
| 2022-12-20 | 7.66 | $28.70 | 69900 |
| 2022-12-19 | 7.45 | $27.73 | 62800 |
| 2022-12-16 | 7.81 | $27.60 | 130320 |
| 2022-12-15 | 8.19 | $28.14 | 56500 |
| 2022-12-14 | 8.42 | $27.73 | 64300 |
| 2022-12-13 | 8.77 | $28.11 | 66402 |
| 2022-12-12 | 8.84 | $28.06 | 81738 |
| 2022-12-09 | 9.07 | $27.49 | 65815 |
| 2022-12-08 | 9.52 | $28.11 | 41634 |
| 2022-12-07 | 9.60 | $28.75 | 31900 |
| 2022-12-06 | 9.95 | $28.36 | 88700 |
| 2022-12-05 | 10.33 | $28.44 | 110400 |
| 2022-12-02 | 10.67 | $29.85 | 48013 |
| 2022-12-01 | 10.53 | $29.50 | 80700 |
| 2022-11-30 | 10.04 | $30.25 | 127200 |
| 2022-11-29 | 9.60 | $29.31 | 55400 |
| 2022-11-28 | 9.66 | $28.83 | 89408 |
| 2022-11-25 | 9.82 | $29.37 | 20800 |
| 2022-11-23 | 9.73 | $29.19 | 38090 |
| 2022-11-22 | 9.75 | $29.19 | 68300 |
| 2022-11-21 | 9.73 | $28.81 | 130100 |
| 2022-11-18 | 9.90 | $28.05 | 73127 |
| 2022-11-17 | 10.35 | $28.44 | 80739 |
| 2022-11-16 | 10.83 | $28.63 | 70900 |
| 2022-11-15 | 11.05 | $29.02 | 67122 |
| 2022-11-14 | 11.01 | $29.11 | 134000 |
| 2022-11-11 | 10.97 | $29.49 | 147714 |
| 2022-11-10 | 11.06 | $28.85 | 143900 |
| 2022-11-09 | 11.40 | $28.35 | 127100 |
| 2022-11-08 | 11.99 | $28.96 | 145728 |
| 2022-11-07 | 12.20 | $28.61 | 100800 |
| 2022-11-04 | 12.41 | $28.39 | 115800 |
| 2022-11-03 | 13.04 | $27.96 | 92800 |
| 2022-11-02 | 13.34 | $27.63 | 77700 |
| 2022-11-01 | 13.72 | $28.90 | 134300 |
| 2022-10-31 | 14.43 | $28.50 | 126900 |
| 2022-10-28 | 14.98 | $27.67 | 244300 |
| 2022-10-27 | 15.55 | $29.80 | 190000 |
| 2022-10-26 | 15.31 | $30.59 | 169000 |
| 2022-10-25 | 14.69 | $30.72 | 97300 |
| 2022-10-24 | 14.12 | $30.31 | 95348 |
| 2022-10-21 | 13.70 | $29.75 | 219859 |
| 2022-10-20 | 13.27 | $30.30 | 80006 |
| 2022-10-19 | 12.91 | $30.06 | 108700 |
| 2022-10-18 | 12.63 | $29.36 | 88004 |
| 2022-10-17 | 12.72 | $28.58 | 53814 |
| 2022-10-14 | 13.09 | $27.93 | 46800 |
| 2022-10-13 | 13.48 | $28.42 | 140035 |
| 2022-10-12 | 13.89 | $28.43 | 57716 |
| 2022-10-11 | 14.61 | $28.02 | 62800 |
| 2022-10-10 | 15.31 | $28.30 | 95230 |
| 2022-10-07 | 15.96 | $28.37 | 166300 |
| 2022-10-06 | 16.71 | $27.85 | 70000 |
| 2022-10-05 | 17.09 | $27.34 | 47415 |
| 2022-10-04 | 17.25 | $27.42 | 68600 |
| 2022-10-03 | 17.49 | $26.69 | 41742 |
| 2022-09-30 | 17.22 | $24.98 | 88700 |
| 2022-09-29 | 16.42 | $26.11 | 50917 |
| 2022-09-28 | 15.84 | $26.42 | 55507 |
| 2022-09-27 | 15.23 | $24.72 | 68209 |
| 2022-09-26 | 14.13 | $24.50 | 120712 |
| 2022-09-23 | 12.43 | $23.50 | 415100 |
| 2022-09-22 | 10.65 | $26.17 | 80435 |
| 2022-09-21 | 9.91 | $27.30 | 42034 |
| 2022-09-20 | 9.57 | $27.42 | 28500 |
| 2022-09-19 | 9.33 | $27.83 | 56237 |
| 2022-09-16 | 9.08 | $27.95 | 161400 |
| 2022-09-15 | 9.06 | $28.67 | 79800 |
| 2022-09-14 | 9.42 | $29.37 | 74709 |
| 2022-09-13 | 9.83 | $28.46 | 64542 |
| 2022-09-12 | 10.19 | $29.15 | 82208 |
| 2022-09-09 | 10.59 | $28.10 | 70214 |
| 2022-09-08 | 10.92 | $27.49 | 55100 |
| 2022-09-07 | 10.99 | $27.65 | 87800 |
| 2022-09-06 | 11.03 | $27.82 | 80302 |
| 2022-09-02 | 11.33 | $28.17 | 50800 |
| 2022-09-01 | 11.61 | $27.15 | 87000 |
| 2022-08-31 | 11.80 | $28.67 | 48837 |
| 2022-08-30 | 12.23 | $28.79 | 58300 |
| 2022-08-29 | 12.68 | $29.32 | 57001 |
| 2022-08-26 | 12.75 | $29.05 | 63917 |
| 2022-08-25 | 12.86 | $29.35 | 50300 |
| 2022-08-24 | 12.73 | $30.07 | 96245 |
| 2022-08-23 | 12.48 | $29.32 | 149428 |
| 2022-08-22 | 12.33 | $28.12 | 52200 |
| 2022-08-19 | 12.91 | $28.25 | 120400 |
| 2022-08-18 | 13.38 | $28.78 | 77022 |
| 2022-08-17 | 13.81 | $28.00 | 113300 |
| 2022-08-16 | 14.26 | $28.15 | 76527 |
| 2022-08-15 | 14.93 | $28.38 | 82200 |
| 2022-08-12 | 15.68 | $28.87 | 174328 |
| 2022-08-11 | 16.14 | $28.72 | 126680 |
| 2022-08-10 | 16.87 | $27.54 | 68823 |
| 2022-08-09 | 17.41 | $27.42 | 80900 |
| 2022-08-08 | 17.84 | $26.43 | 91544 |
| 2022-08-05 | 17.99 | $26.58 | 54500 |
| 2022-08-04 | 18.12 | $26.16 | 174700 |
| 2022-08-03 | 18.22 | $26.83 | 137701 |
| 2022-08-02 | 18.48 | $27.74 | 97924 |
| 2022-08-01 | 19.14 | $28.49 | 94200 |
| 2022-07-29 | 20.13 | $28.80 | 262699 |
| 2022-07-28 | 21.09 | $30.41 | 202827 |
| 2022-07-27 | 21.51 | $30.38 | 125726 |
| 2022-07-26 | 21.98 | $29.84 | 132531 |
| 2022-07-25 | 22.76 | $28.88 | 155201 |
| 2022-07-22 | 23.88 | $27.30 | 93900 |
| 2022-07-21 | 24.83 | $27.86 | 174116 |
| 2022-07-20 | 25.75 | $27.12 | 49700 |
| 2022-07-19 | 26.30 | $26.92 | 74172 |
| 2022-07-18 | 26.75 | $25.83 | 180400 |
| 2022-07-15 | 26.88 | $25.07 | 81500 |
| 2022-07-14 | 26.49 | $24.36 | 95510 |
| 2022-07-13 | 25.80 | $25.00 | 70834 |
| 2022-07-12 | 25.54 | $24.69 | 54200 |
| 2022-07-11 | 25.24 | $25.40 | 87240 |
| 2022-07-08 | 25.07 | $25.25 | 84605 |
| 2022-07-07 | 24.88 | $24.90 | 63400 |
| 2022-07-06 | 24.37 | $23.48 | 105600 |
| 2022-07-05 | 23.69 | $24.32 | 110700 |
| 2022-07-01 | 23.08 | $24.43 | 149835 |
| 2022-06-30 | 22.41 | $23.85 | 180214 |
| 2022-06-29 | 21.70 | $25.01 | 120425 |
| 2022-06-28 | 21.34 | $26.85 | 117422 |
| 2022-06-27 | 21.31 | $26.18 | 91514 |
| 2022-06-24 | 21.00 | $24.78 | 171100 |
| 2022-06-23 | 20.30 | $23.51 | 225411 |
| 2022-06-22 | 19.25 | $24.67 | 252000 |
| 2022-06-21 | 18.47 | $26.84 | 263520 |
| 2022-06-17 | 17.71 | $24.90 | 424442 |
| 2022-06-16 | 16.77 | $26.42 | 272400 |
| 2022-06-15 | 16.36 | $28.69 | 130400 |
| 2022-06-14 | 16.71 | $29.43 | 225747 |
| 2022-06-13 | 17.22 | $30.77 | 232638 |
| 2022-06-10 | 17.85 | $31.72 | 112867 |
| 2022-06-09 | 18.35 | $30.99 | 127704 |
| 2022-06-08 | 18.80 | $32.14 | 173629 |
| 2022-06-07 | 18.65 | $31.90 | 228700 |
| 2022-06-06 | 18.78 | $31.63 | 200200 |
| 2022-06-03 | 18.92 | $31.50 | 156848 |
| 2022-06-02 | 18.22 | $32.25 | 105733 |
| 2022-06-01 | 17.56 | $31.37 | 179035 |
| 2022-05-31 | 17.15 | $30.89 | 159603 |
| 2022-05-27 | 16.36 | $30.88 | 111346 |
| 2022-05-26 | 15.74 | $30.64 | 92511 |
| 2022-05-25 | 15.15 | $30.15 | 225126 |
| 2022-05-24 | 14.70 | $29.96 | 226754 |
| 2022-05-23 | 14.33 | $29.33 | 234947 |
| 2022-05-20 | 14.05 | $28.40 | 52259 |
| 2022-05-19 | 14.10 | $28.19 | 54700 |
| 2022-05-18 | 14.41 | $27.81 | 90168 |
| 2022-05-17 | 14.75 | $28.92 | 128108 |
| 2022-05-16 | 14.54 | $29.11 | 230740 |
| 2022-05-13 | 14.33 | $28.11 | 277300 |
| 2022-05-12 | 14.78 | $26.39 | 350032 |
| 2022-05-11 | 14.94 | $24.73 | 53334 |
| 2022-05-10 | 14.50 | $24.50 | 119511 |
| 2022-05-09 | 14.04 | $25.26 | 134835 |
| 2022-05-06 | 14.00 | $26.85 | 68109 |
| 2022-05-05 | 14.68 | $26.37 | 85215 |
| 2022-05-04 | 15.29 | $26.19 | 50353 |
| 2022-05-03 | 15.66 | $26.07 | 73500 |
| 2022-05-02 | 15.94 | $24.93 | 134248 |
| 2022-04-29 | 16.10 | $26.11 | 87029 |
| 2022-04-28 | 16.87 | $27.43 | 136522 |
| 2022-04-27 | 17.28 | $26.80 | 94500 |
| 2022-04-26 | 18.15 | $25.81 | 67400 |
| 2022-04-25 | 18.80 | $25.60 | 162411 |
| 2022-04-22 | 19.50 | $26.00 | 71509 |
| 2022-04-21 | 19.46 | $25.97 | 106622 |
| 2022-04-20 | 19.48 | $25.96 | 79426 |
| 2022-04-19 | 19.71 | $25.75 | 51528 |
| 2022-04-18 | 19.96 | $26.00 | 77800 |
| 2022-04-14 | 19.85 | $25.96 | 60124 |
| 2022-04-13 | 19.83 | $26.17 | 148305 |
| 2022-04-12 | 19.81 | $25.79 | 55746 |
| 2022-04-11 | 19.79 | $25.46 | 77644 |
| 2022-04-08 | 20.21 | $26.02 | 83400 |
| 2022-04-07 | 20.07 | $26.14 | 78816 |
| 2022-04-06 | 19.92 | $26.35 | 49100 |
| 2022-04-05 | 19.26 | $26.16 | 56505 |
| 2022-04-04 | 18.57 | $26.68 | 221611 |
| 2022-04-01 | 17.73 | $26.60 | 104436 |
| 2022-03-31 | 17.06 | $25.95 | 49931 |
| 2022-03-30 | 16.91 | $25.63 | 78700 |
| 2022-03-29 | 16.75 | $25.23 | 102072 |
| 2022-03-28 | 16.62 | $25.35 | 119100 |
| 2022-03-25 | 16.34 | $25.89 | 174712 |
| 2022-03-24 | 15.65 | $25.51 | 215922 |
| 2022-03-23 | 15.42 | $24.20 | 53414 |
| 2022-03-22 | 15.86 | $24.00 | 66546 |
| 2022-03-21 | 16.31 | $24.28 | 66244 |
| 2022-03-18 | 16.28 | $23.83 | 306800 |
| 2022-03-17 | 16.40 | $23.89 | 107437 |
| 2022-03-16 | 16.82 | $22.77 | 79500 |
| 2022-03-15 | 17.67 | $23.00 | 123500 |
| 2022-03-14 | 18.52 | $23.25 | 89900 |
| 2022-03-11 | 19.22 | $23.84 | 94221 |
| 2022-03-10 | 19.55 | $23.55 | 62200 |
| 2022-03-09 | 20.11 | $23.02 | 200100 |
| 2022-03-08 | 20.71 | $24.61 | 203300 |
| 2022-03-07 | 20.63 | $23.95 | 109021 |
| 2022-03-04 | 20.86 | $23.50 | 144300 |
| 2022-03-03 | 21.00 | $23.76 | 85021 |
| 2022-03-02 | 21.72 | $23.85 | 99036 |
| 2022-03-01 | 21.71 | $23.71 | 115500 |
| 2022-02-28 | 21.73 | $23.54 | 124900 |
| 2022-02-25 | 21.90 | $22.87 | 66300 |
| 2022-02-24 | 22.49 | $22.30 | 163900 |
| 2022-02-23 | 23.61 | $21.53 | 61329 |
| 2022-02-22 | 24.61 | $21.68 | 99000 |
| 2022-02-18 | 25.65 | $21.96 | 52104 |
| 2022-02-17 | 26.80 | $22.12 | 17637 |
| 2022-02-16 | 27.73 | $22.14 | 55415 |
| 2022-02-15 | 28.71 | $22.38 | 73148 |
| 2022-02-14 | 29.60 | $23.05 | 54721 |
| 2022-02-11 | 30.06 | $22.99 | 151600 |
| 2022-02-10 | 30.32 | $22.83 | 51947 |
| 2022-02-09 | 30.91 | $23.06 | 39200 |
| 2022-02-08 | 31.53 | $22.98 | 76000 |
| 2022-02-07 | 32.18 | $24.11 | 66700 |
| 2022-02-04 | 32.17 | $23.79 | 62011 |
| 2022-02-03 | 32.29 | $23.89 | 74650 |
| 2022-02-02 | 32.50 | $23.60 | 100100 |
| 2022-02-01 | 32.85 | $23.00 | 69200 |
| 2022-01-31 | 33.69 | $22.40 | 37548 |
| 2022-01-28 | 34.12 | $22.81 | 120100 |
| 2022-01-27 | 34.58 | $23.39 | 127800 |
| 2022-01-26 | 33.91 | $23.50 | 140700 |
| 2022-01-25 | 33.22 | $22.94 | 92643 |
| 2022-01-24 | 32.98 | $22.05 | 104928 |
| 2022-01-21 | 33.17 | $22.14 | 68208 |
| 2022-01-20 | 32.55 | $22.35 | 78600 |
| 2022-01-19 | 31.90 | $22.00 | 75721 |
| 2022-01-18 | 31.06 | $22.63 | 56900 |
| 2022-01-14 | 30.17 | $22.28 | 30671 |
| 2022-01-13 | 29.39 | $22.28 | 47016 |
| 2022-01-12 | 28.56 | $22.37 | 44521 |
| 2022-01-11 | 27.29 | $22.20 | 61100 |
| 2022-01-10 | 26.05 | $21.28 | 41600 |
| 2022-01-07 | 25.18 | $21.25 | 51000 |
| 2022-01-06 | 23.76 | $20.86 | 28200 |
| 2022-01-05 | 22.45 | $20.74 | 55583 |
| 2022-01-04 | 21.08 | $21.06 | 91580 |
| 2022-01-03 | 19.80 | $20.58 | 90705 |
| 2021-12-31 | 18.70 | $19.79 | 36703 |
| 2021-12-30 | 18.24 | $19.62 | 35233 |
| 2021-12-29 | 17.79 | $19.66 | 32568 |
| 2021-12-28 | 17.32 | $19.65 | 51600 |
| 2021-12-27 | 16.85 | $19.43 | 37206 |
| 2021-12-23 | 16.55 | $18.73 | 37341 |
| 2021-12-22 | 16.84 | $18.72 | 35800 |
| 2021-12-21 | 17.14 | $18.95 | 39239 |
| 2021-12-20 | 17.30 | $18.92 | 43500 |
| 2021-12-17 | 17.42 | $19.39 | 380306 |
| 2021-12-16 | 17.39 | $19.90 | 65900 |
| 2021-12-15 | 16.89 | $19.45 | 103429 |
| 2021-12-14 | 16.77 | $19.01 | 170147 |
| 2021-12-13 | 16.65 | $19.20 | 164400 |
| 2021-12-10 | 16.94 | $18.06 | 36230 |
| 2021-12-09 | 17.75 | $18.14 | 30900 |
| 2021-12-08 | 18.50 | $18.44 | 56500 |
| 2021-12-07 | 19.24 | $18.58 | 20828 |
| 2021-12-06 | 20.01 | $17.95 | 129406 |
| 2021-12-03 | 20.42 | $17.69 | 41347 |
| 2021-12-02 | 20.51 | $17.58 | 46000 |
| 2021-12-01 | 20.60 | $17.37 | 74841 |
| 2021-11-30 | 20.70 | $17.79 | 88700 |
| 2021-11-29 | 21.26 | $18.10 | 70679 |
| 2021-11-26 | 22.29 | $18.33 | 58108 |
| 2021-11-24 | 23.17 | $18.77 | 51700 |
| 2021-11-23 | 24.07 | $18.36 | 43615 |
| 2021-11-22 | 25.07 | $18.06 | 36700 |
| 2021-11-19 | 25.80 | $17.82 | 90400 |
| 2021-11-18 | 26.57 | $18.08 | 92238 |
| 2021-11-17 | 27.24 | $17.96 | 65935 |
| 2021-11-16 | 28.25 | $18.67 | 44900 |
| 2021-11-15 | 29.24 | $18.84 | 80400 |
| 2021-11-12 | 30.29 | $18.83 | 27100 |
| 2021-11-11 | 30.93 | $19.10 | 60100 |
| 2021-11-10 | 31.40 | $18.95 | 128800 |
| 2021-11-09 | 31.88 | $19.52 | 55943 |
| 2021-11-08 | 33.18 | $19.19 | 41800 |
| 2021-11-05 | 34.42 | $19.21 | 50557 |
| 2021-11-04 | 35.91 | $19.24 | 50423 |
| 2021-11-03 | 37.64 | $19.10 | 63874 |
| 2021-11-02 | 39.46 | $19.25 | 40419 |
| 2021-11-01 | 41.12 | $19.25 | 57212 |
| 2021-10-29 | 42.87 | $19.15 | 103900 |
| 2021-10-28 | 44.72 | $20.37 | 106246 |
| 2021-10-27 | 45.39 | $20.33 | 59441 |
| 2021-10-26 | 45.83 | $20.29 | 119700 |
| 2021-10-25 | 46.18 | $20.30 | 90601 |
| 2021-10-22 | 46.54 | $20.15 | 115000 |
| 2021-10-21 | 46.93 | $20.33 | 106800 |
| 2021-10-20 | 47.36 | $20.40 | 64414 |
| 2021-10-19 | 47.90 | $19.96 | 93010 |
| 2021-10-18 | 48.62 | $19.75 | 43939 |
| 2021-10-15 | 48.96 | $19.67 | 70118 |
| 2021-10-14 | 49.32 | $20.07 | 71235 |
| 2021-10-13 | 49.15 | $20.06 | 82733 |
| 2021-10-12 | 49.07 | $20.17 | 49545 |
| 2021-10-11 | 48.49 | $20.50 | 71941 |
| 2021-10-08 | 47.32 | $20.62 | 67900 |
| 2021-10-07 | 46.14 | $20.22 | 65000 |
| 2021-10-06 | 45.04 | $20.32 | 73600 |
| 2021-10-05 | 43.88 | $20.62 | 98700 |
| 2021-10-04 | 42.59 | $20.09 | 89731 |
| 2021-10-01 | 41.44 | $19.41 | 92646 |
| 2021-09-30 | 40.41 | $19.17 | 47000 |
| 2021-09-29 | 39.57 | $18.99 | 48500 |
| 2021-09-28 | 38.76 | $18.82 | 106200 |
| 2021-09-27 | 37.91 | $18.56 | 120032 |
| 2021-09-24 | 37.16 | $18.00 | 197820 |
| 2021-09-23 | 36.63 | $17.80 | 178900 |
| 2021-09-22 | 36.18 | $17.26 | 59935 |
| 2021-09-21 | 36.06 | $17.02 | 33211 |
| 2021-09-20 | 36.16 | $17.20 | 66434 |
| 2021-09-17 | 36.27 | $17.22 | 179109 |
| 2021-09-16 | 36.17 | $17.45 | 48600 |
| 2021-09-15 | 36.06 | $17.19 | 78600 |
| 2021-09-14 | 36.07 | $16.91 | 71900 |
| 2021-09-13 | 36.27 | $16.98 | 66400 |
| 2021-09-10 | 36.33 | $17.11 | 139606 |
| 2021-09-09 | 36.18 | $17.07 | 36500 |
| 2021-09-08 | 36.03 | $16.99 | 53125 |
| 2021-09-07 | 35.87 | $17.27 | 123300 |
| 2021-09-03 | 35.75 | $16.65 | 148000 |
| 2021-09-02 | 35.70 | $16.56 | 50000 |
| 2021-09-01 | 35.81 | $16.71 | 30200 |
| 2021-08-31 | 35.85 | $16.60 | 34001 |
| 2021-08-30 | 35.91 | $16.55 | 105400 |
| 2021-08-27 | 35.96 | $16.25 | 19232 |
| 2021-08-26 | 36.23 | $15.81 | 29800 |
| 2021-08-25 | 36.67 | $16.12 | 36943 |
| 2021-08-24 | 36.82 | $16.16 | 34904 |
| 2021-08-23 | 37.01 | $16.08 | 37143 |
| 2021-08-20 | 37.13 | $15.98 | 30148 |
| 2021-08-19 | 37.32 | $15.96 | 69925 |
| 2021-08-18 | 37.52 | $15.90 | 45017 |
| 2021-08-17 | 37.46 | $16.13 | 29200 |
| 2021-08-16 | 37.21 | $16.11 | 26217 |
| 2021-08-13 | 36.90 | $16.26 | 69811 |
| 2021-08-12 | 36.58 | $16.48 | 40603 |
| 2021-08-11 | 35.98 | $16.38 | 44700 |
| 2021-08-10 | 35.46 | $16.19 | 45900 |
| 2021-08-09 | 34.86 | $15.87 | 68211 |
| 2021-08-06 | 34.28 | $16.03 | 56747 |
| 2021-08-05 | 33.52 | $16.07 | 28218 |
| 2021-08-04 | 32.76 | $15.91 | 48800 |
| 2021-08-03 | 31.96 | $16.20 | 40226 |
| 2021-08-02 | 31.05 | $16.27 | 33027 |
| 2021-07-30 | 29.98 | $16.57 | 71024 |
| 2021-07-29 | 28.87 | $17.52 | 84710 |
| 2021-07-28 | 27.27 | $17.34 | 58829 |
| 2021-07-27 | 25.61 | $17.25 | 34033 |
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