Is DNB Bank ASA (DNBBY) a Buy, Sell, or Hold?
Enter your email address below for free access to our DNB Bank ASA (DNBBY) research center and poll results.
OTC : DNBBY
DNB Bank ASA — Technical Indicators
$31.09 USD
$0.41 (1.34%)
- Volume
- 712
- Average Volume
- 61.56K
- Market Capitalization
- $44.56B
- P/E Ratio
- 10.81
- Dividend Yield
- 6.03%
- Price Target
- Year High
- $33.81
- Year Low
- $24.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.13
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
30.40
2026-07-24
Close Price
$31.09
Vol: 712
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.46
Average
22.22
Maximum
31.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.40 | $31.09 | 712 |
| 2026-07-23 | 30.33 | $30.64 | 60249 |
| 2026-07-22 | 30.28 | $30.90 | 22900 |
| 2026-07-21 | 30.24 | $30.68 | 34300 |
| 2026-07-20 | 30.25 | $30.26 | 38500 |
| 2026-07-17 | 30.25 | $30.77 | 22500 |
| 2026-07-16 | 30.23 | $30.73 | 26900 |
| 2026-07-15 | 30.21 | $30.75 | 35311 |
| 2026-07-14 | 30.18 | $30.44 | 32442 |
| 2026-07-13 | 30.19 | $30.58 | 31022 |
| 2026-07-10 | 30.17 | $30.59 | 44800 |
| 2026-07-09 | 30.14 | $30.73 | 27600 |
| 2026-07-08 | 30.10 | $30.43 | 25747 |
| 2026-07-07 | 30.08 | $30.52 | 56409 |
| 2026-07-06 | 30.05 | $30.57 | 62400 |
| 2026-07-02 | 30.05 | $29.84 | 42200 |
| 2026-07-01 | 30.08 | $29.65 | 46231 |
| 2026-06-30 | 30.13 | $29.76 | 84839 |
| 2026-06-29 | 30.19 | $29.59 | 56400 |
| 2026-06-26 | 30.26 | $29.49 | 48700 |
| 2026-06-25 | 30.35 | $29.61 | 43012 |
| 2026-06-24 | 30.43 | $29.67 | 36300 |
| 2026-06-23 | 30.51 | $30.10 | 46126 |
| 2026-06-22 | 30.58 | $30.94 | 60000 |
| 2026-06-18 | 30.61 | $30.23 | 59332 |
| 2026-06-17 | 30.66 | $30.28 | 78600 |
| 2026-06-16 | 30.69 | $30.45 | 53100 |
| 2026-06-15 | 30.70 | $30.21 | 68500 |
| 2026-06-12 | 30.69 | $30.63 | 42233 |
| 2026-06-11 | 30.66 | $30.13 | 51800 |
| 2026-06-10 | 30.66 | $29.97 | 36100 |
| 2026-06-09 | 30.67 | $29.98 | 40636 |
| 2026-06-08 | 30.69 | $30.03 | 44300 |
| 2026-06-05 | 30.71 | $29.95 | 41732 |
| 2026-06-04 | 30.71 | $30.58 | 56200 |
| 2026-06-03 | 30.70 | $30.42 | 189600 |
| 2026-06-02 | 30.68 | $30.66 | 131109 |
| 2026-06-01 | 30.62 | $30.93 | 56636 |
| 2026-05-29 | 30.59 | $30.98 | 111949 |
| 2026-05-28 | 30.56 | $31.16 | 83424 |
| 2026-05-27 | 30.48 | $31.21 | 38800 |
| 2026-05-26 | 30.41 | $31.44 | 98100 |
| 2026-05-22 | 30.33 | $31.39 | 78630 |
| 2026-05-21 | 30.24 | $31.57 | 47500 |
| 2026-05-20 | 30.16 | $31.18 | 394627 |
| 2026-05-19 | 30.27 | $30.90 | 133515 |
| 2026-05-18 | 30.35 | $30.75 | 97308 |
| 2026-05-15 | 30.47 | $30.03 | 60000 |
| 2026-05-14 | 30.58 | $29.92 | 34615 |
| 2026-05-13 | 30.72 | $30.19 | 48700 |
| 2026-05-12 | 30.87 | $30.10 | 32000 |
| 2026-05-11 | 31.03 | $30.44 | 45206 |
| 2026-05-08 | 31.14 | $30.30 | 51600 |
| 2026-05-07 | 31.25 | $30.11 | 93300 |
| 2026-05-06 | 31.38 | $30.22 | 35701 |
| 2026-05-05 | 31.47 | $30.03 | 68818 |
| 2026-05-04 | 31.57 | $29.62 | 55800 |
| 2026-05-01 | 31.67 | $30.22 | 30906 |
| 2026-04-30 | 31.73 | $30.32 | 50042 |
| 2026-04-29 | 31.77 | $29.73 | 39400 |
| 2026-04-28 | 31.85 | $29.71 | 63700 |
| 2026-04-27 | 31.87 | $29.83 | 57000 |
| 2026-04-24 | 31.86 | $29.72 | 30438 |
| 2026-04-23 | 31.87 | $29.89 | 62700 |
| 2026-04-22 | 31.88 | $33.39 | 35525 |
| 2026-04-21 | 31.69 | $32.55 | 40745 |
| 2026-04-20 | 31.57 | $33.06 | 31600 |
| 2026-04-17 | 31.43 | $32.34 | 26314 |
| 2026-04-16 | 31.37 | $32.72 | 43900 |
| 2026-04-15 | 31.27 | $33.14 | 33500 |
| 2026-04-14 | 31.13 | $33.21 | 107700 |
| 2026-04-13 | 31.00 | $32.63 | 43734 |
| 2026-04-10 | 30.87 | $32.55 | 41000 |
| 2026-04-09 | 30.74 | $32.66 | 176600 |
| 2026-04-08 | 30.62 | $32.14 | 87900 |
| 2026-04-07 | 30.52 | $32.00 | 61200 |
| 2026-04-06 | 30.45 | $31.54 | 41347 |
| 2026-04-02 | 30.39 | $31.42 | 47227 |
| 2026-04-01 | 30.35 | $31.20 | 79306 |
| 2026-03-31 | 30.35 | $31.39 | 41300 |
| 2026-03-30 | 30.32 | $30.10 | 56000 |
| 2026-03-27 | 30.39 | $29.61 | 48700 |
| 2026-03-26 | 30.48 | $29.81 | 39400 |
| 2026-03-25 | 30.58 | $30.07 | 43100 |
| 2026-03-24 | 30.67 | $29.75 | 56700 |
| 2026-03-23 | 30.75 | $30.11 | 70935 |
| 2026-03-20 | 30.83 | $30.16 | 59100 |
| 2026-03-19 | 30.92 | $31.14 | 36705 |
| 2026-03-18 | 30.93 | $30.68 | 44301 |
| 2026-03-17 | 30.98 | $30.49 | 46900 |
| 2026-03-16 | 31.02 | $30.46 | 74200 |
| 2026-03-13 | 31.04 | $30.11 | 94100 |
| 2026-03-12 | 31.07 | $29.98 | 394000 |
| 2026-03-11 | 31.12 | $30.25 | 32800 |
| 2026-03-10 | 31.15 | $30.11 | 46110 |
| 2026-03-09 | 31.16 | $30.70 | 84632 |
| 2026-03-06 | 31.13 | $30.25 | 55618 |
| 2026-03-05 | 31.09 | $30.56 | 61441 |
| 2026-03-04 | 31.08 | $31.33 | 67945 |
| 2026-03-03 | 30.99 | $30.67 | 71500 |
| 2026-03-02 | 30.91 | $31.47 | 52200 |
| 2026-02-27 | 30.77 | $31.50 | 59900 |
| 2026-02-26 | 30.64 | $31.73 | 207900 |
| 2026-02-25 | 30.51 | $31.87 | 56500 |
| 2026-02-24 | 30.40 | $31.42 | 26504 |
| 2026-02-23 | 30.26 | $31.75 | 33200 |
| 2026-02-20 | 30.10 | $32.01 | 29013 |
| 2026-02-19 | 29.93 | $31.21 | 54600 |
| 2026-02-18 | 29.78 | $31.64 | 49409 |
| 2026-02-17 | 29.58 | $31.40 | 39231 |
| 2026-02-13 | 29.42 | $30.78 | 80802 |
| 2026-02-12 | 29.28 | $30.84 | 38800 |
| 2026-02-11 | 29.14 | $30.93 | 30132 |
| 2026-02-10 | 28.98 | $30.85 | 89400 |
| 2026-02-09 | 28.82 | $30.30 | 34300 |
| 2026-02-06 | 28.67 | $30.10 | 29119 |
| 2026-02-05 | 28.54 | $29.50 | 30314 |
| 2026-02-04 | 28.44 | $30.23 | 39700 |
| 2026-02-03 | 28.32 | $29.51 | 30500 |
| 2026-02-02 | 28.24 | $29.06 | 25414 |
| 2026-01-30 | 28.20 | $28.68 | 23812 |
| 2026-01-29 | 28.16 | $29.01 | 34500 |
| 2026-01-28 | 28.11 | $29.10 | 58400 |
| 2026-01-27 | 28.05 | $29.62 | 37600 |
| 2026-01-26 | 27.98 | $28.76 | 31126 |
| 2026-01-23 | 27.96 | $28.52 | 27700 |
| 2026-01-22 | 27.94 | $28.47 | 51607 |
| 2026-01-21 | 27.91 | $28.25 | 25600 |
| 2026-01-20 | 27.87 | $27.77 | 34400 |
| 2026-01-16 | 27.84 | $28.18 | 36740 |
| 2026-01-15 | 27.78 | $27.97 | 25400 |
| 2026-01-14 | 27.73 | $28.07 | 33900 |
| 2026-01-13 | 27.69 | $27.61 | 31623 |
| 2026-01-12 | 27.64 | $27.64 | 30500 |
| 2026-01-09 | 27.62 | $27.44 | 29200 |
| 2026-01-08 | 27.60 | $27.44 | 23943 |
| 2026-01-07 | 27.56 | $27.54 | 29717 |
| 2026-01-06 | 27.52 | $27.71 | 29523 |
| 2026-01-05 | 27.47 | $27.98 | 25800 |
| 2026-01-02 | 27.39 | $28.27 | 32700 |
| 2025-12-31 | 27.34 | $27.85 | 19100 |
| 2025-12-30 | 27.30 | $27.95 | 40818 |
| 2025-12-29 | 27.24 | $27.88 | 51100 |
| 2025-12-26 | 27.18 | $28.32 | 16314 |
| 2025-12-24 | 27.08 | $28.42 | 111100 |
| 2025-12-23 | 26.97 | $28.08 | 20000 |
| 2025-12-22 | 26.86 | $27.74 | 21434 |
| 2025-12-19 | 26.77 | $27.62 | 26800 |
| 2025-12-18 | 26.67 | $27.16 | 28900 |
| 2025-12-17 | 26.60 | $26.86 | 20900 |
| 2025-12-16 | 26.54 | $26.98 | 23900 |
| 2025-12-15 | 26.50 | $27.27 | 34117 |
| 2025-12-12 | 26.44 | $26.74 | 40800 |
| 2025-12-11 | 26.43 | $27.15 | 44915 |
| 2025-12-10 | 26.40 | $26.97 | 20300 |
| 2025-12-09 | 26.37 | $26.73 | 46200 |
| 2025-12-08 | 26.32 | $26.70 | 29917 |
| 2025-12-05 | 26.27 | $26.64 | 20300 |
| 2025-12-04 | 26.21 | $26.49 | 26545 |
| 2025-12-03 | 26.17 | $27.21 | 25544 |
| 2025-12-02 | 26.09 | $27.15 | 86922 |
| 2025-12-01 | 26.03 | $26.59 | 28100 |
| 2025-11-28 | 25.98 | $26.75 | 16834 |
| 2025-11-26 | 25.93 | $26.43 | 22843 |
| 2025-11-25 | 25.91 | $26.21 | 33100 |
| 2025-11-24 | 25.89 | $25.89 | 41500 |
| 2025-11-21 | 25.91 | $25.90 | 40000 |
| 2025-11-20 | 25.91 | $25.65 | 48400 |
| 2025-11-19 | 25.93 | $25.60 | 36800 |
| 2025-11-18 | 25.94 | $25.84 | 31300 |
| 2025-11-17 | 26.01 | $26.04 | 34035 |
| 2025-11-14 | 26.06 | $26.12 | 21000 |
| 2025-11-13 | 26.10 | $26.62 | 26210 |
| 2025-11-12 | 26.12 | $26.56 | 22400 |
| 2025-11-11 | 26.15 | $26.25 | 31243 |
| 2025-11-10 | 26.19 | $25.83 | 49644 |
| 2025-11-07 | 26.25 | $25.58 | 115800 |
| 2025-11-06 | 26.32 | $25.54 | 95111 |
| 2025-11-05 | 26.38 | $25.66 | 36101 |
| 2025-11-04 | 26.43 | $25.59 | 93318 |
| 2025-11-03 | 26.47 | $25.95 | 40547 |
| 2025-10-31 | 26.53 | $25.50 | 36046 |
| 2025-10-30 | 26.61 | $25.81 | 39835 |
| 2025-10-29 | 26.66 | $25.97 | 23900 |
| 2025-10-28 | 26.73 | $25.99 | 32707 |
| 2025-10-27 | 26.79 | $26.18 | 31900 |
| 2025-10-24 | 26.84 | $25.83 | 25700 |
| 2025-10-23 | 26.92 | $26.09 | 26500 |
| 2025-10-22 | 26.94 | $25.81 | 47328 |
| 2025-10-21 | 26.99 | $27.18 | 29200 |
| 2025-10-20 | 26.99 | $27.04 | 34801 |
| 2025-10-17 | 26.98 | $26.92 | 25700 |
| 2025-10-16 | 26.99 | $27.12 | 31104 |
| 2025-10-15 | 26.97 | $27.18 | 108700 |
| 2025-10-14 | 26.96 | $27.06 | 30400 |
| 2025-10-13 | 26.98 | $27.06 | 24800 |
| 2025-10-10 | 27.00 | $26.98 | 24006 |
| 2025-10-09 | 27.00 | $26.59 | 54900 |
| 2025-10-08 | 27.02 | $26.72 | 38600 |
| 2025-10-07 | 27.03 | $26.44 | 22845 |
| 2025-10-06 | 27.03 | $27.11 | 19045 |
| 2025-10-03 | 26.99 | $27.11 | 22100 |
| 2025-10-02 | 26.95 | $26.84 | 25426 |
| 2025-10-01 | 26.91 | $27.27 | 25600 |
| 2025-09-30 | 26.85 | $27.18 | 15300 |
| 2025-09-29 | 26.81 | $27.29 | 21100 |
| 2025-09-26 | 26.76 | $27.39 | 29600 |
| 2025-09-25 | 26.70 | $26.48 | 36323 |
| 2025-09-24 | 26.71 | $26.79 | 33541 |
| 2025-09-23 | 26.71 | $27.18 | 21500 |
| 2025-09-22 | 26.70 | $26.89 | 34416 |
| 2025-09-19 | 26.71 | $27.12 | 29736 |
| 2025-09-18 | 26.69 | $26.80 | 23018 |
| 2025-09-17 | 26.67 | $26.96 | 24300 |
| 2025-09-16 | 26.63 | $27.41 | 17800 |
| 2025-09-15 | 26.56 | $27.43 | 124500 |
| 2025-09-12 | 26.51 | $27.05 | 15400 |
| 2025-09-11 | 26.47 | $27.01 | 25200 |
| 2025-09-10 | 26.43 | $26.88 | 20737 |
| 2025-09-09 | 26.39 | $26.41 | 32503 |
| 2025-09-08 | 26.37 | $26.32 | 22500 |
| 2025-09-05 | 26.34 | $26.20 | 23033 |
| 2025-09-04 | 26.32 | $26.19 | 26600 |
| 2025-09-03 | 26.30 | $25.94 | 47137 |
| 2025-09-02 | 26.28 | $26.47 | 27700 |
| 2025-08-29 | 26.24 | $26.23 | 30934 |
| 2025-08-28 | 26.19 | $26.32 | 38340 |
| 2025-08-27 | 26.13 | $26.52 | 32414 |
| 2025-08-26 | 26.07 | $26.87 | 85017 |
| 2025-08-25 | 26.00 | $26.90 | 18900 |
| 2025-08-22 | 25.92 | $27.11 | 20900 |
| 2025-08-21 | 25.84 | $26.79 | 29642 |
| 2025-08-20 | 25.79 | $26.48 | 18943 |
| 2025-08-19 | 25.75 | $26.08 | 17500 |
| 2025-08-18 | 25.72 | $26.09 | 27732 |
| 2025-08-15 | 25.68 | $26.29 | 18508 |
| 2025-08-14 | 25.63 | $26.37 | 23625 |
| 2025-08-13 | 25.57 | $26.20 | 32437 |
| 2025-08-12 | 25.52 | $26.00 | 63003 |
| 2025-08-11 | 25.50 | $25.97 | 23731 |
| 2025-08-08 | 25.50 | $25.79 | 23811 |
| 2025-08-07 | 25.49 | $25.85 | 31300 |
| 2025-08-06 | 25.60 | $25.79 | 21019 |
| 2025-08-05 | 25.70 | $25.53 | 32608 |
| 2025-08-04 | 25.82 | $25.63 | 38700 |
| 2025-08-01 | 25.92 | $25.13 | 20713 |
| 2025-07-31 | 26.05 | $25.29 | 43405 |
| 2025-07-30 | 26.16 | $25.19 | 25422 |
| 2025-07-29 | 26.27 | $25.44 | 43813 |
| 2025-07-28 | 26.38 | $25.33 | 49939 |
| 2025-07-25 | 26.49 | $25.52 | 20634 |
| 2025-07-24 | 26.57 | $25.73 | 27620 |
| 2025-07-23 | 26.64 | $25.78 | 44131 |
| 2025-07-22 | 26.70 | $25.46 | 32526 |
| 2025-07-21 | 26.76 | $25.29 | 42600 |
| 2025-07-18 | 26.86 | $25.31 | 35224 |
| 2025-07-17 | 27.00 | $25.08 | 22700 |
| 2025-07-16 | 27.14 | $25.37 | 26000 |
| 2025-07-15 | 27.29 | $25.43 | 203800 |
| 2025-07-14 | 27.42 | $25.98 | 39404 |
| 2025-07-11 | 27.53 | $25.59 | 50026 |
| 2025-07-10 | 27.63 | $28.08 | 68700 |
| 2025-07-09 | 27.59 | $27.86 | 31900 |
| 2025-07-08 | 27.58 | $27.96 | 27100 |
| 2025-07-07 | 27.54 | $27.63 | 36910 |
| 2025-07-03 | 27.53 | $27.67 | 16909 |
| 2025-07-02 | 27.51 | $27.57 | 30446 |
| 2025-07-01 | 27.48 | $27.25 | 25817 |
| 2025-06-30 | 27.50 | $27.73 | 20400 |
| 2025-06-27 | 27.47 | $27.41 | 36646 |
| 2025-06-26 | 27.44 | $27.28 | 29100 |
| 2025-06-25 | 27.42 | $27.05 | 24000 |
| 2025-06-24 | 27.47 | $26.93 | 15918 |
| 2025-06-23 | 27.49 | $26.66 | 23600 |
| 2025-06-20 | 27.51 | $27.33 | 22100 |
| 2025-06-18 | 27.50 | $28.11 | 43404 |
| 2025-06-17 | 27.45 | $27.90 | 25302 |
| 2025-06-16 | 27.39 | $28.38 | 24300 |
| 2025-06-13 | 27.28 | $28.11 | 39800 |
| 2025-06-12 | 27.18 | $28.16 | 36842 |
| 2025-06-11 | 27.06 | $27.53 | 30622 |
| 2025-06-10 | 26.96 | $27.35 | 17500 |
| 2025-06-09 | 26.85 | $27.49 | 25719 |
| 2025-06-06 | 26.75 | $27.34 | 29700 |
| 2025-06-05 | 26.66 | $27.44 | 39025 |
| 2025-06-04 | 26.61 | $27.14 | 24900 |
| 2025-06-03 | 26.52 | $27.10 | 71000 |
| 2025-06-02 | 26.44 | $27.53 | 41800 |
| 2025-05-30 | 26.33 | $27.17 | 23313 |
| 2025-05-29 | 26.29 | $26.84 | 26000 |
| 2025-05-28 | 26.27 | $26.85 | 26107 |
| 2025-05-27 | 26.24 | $27.96 | 24642 |
| 2025-05-23 | 26.13 | $27.34 | 19100 |
| 2025-05-22 | 26.04 | $27.04 | 27605 |
| 2025-05-21 | 25.95 | $27.25 | 32941 |
| 2025-05-20 | 25.84 | $26.98 | 24207 |
| 2025-05-19 | 25.74 | $26.70 | 54902 |
| 2025-05-16 | 25.63 | $26.36 | 29800 |
| 2025-05-15 | 25.56 | $26.07 | 30100 |
| 2025-05-14 | 25.47 | $25.70 | 65129 |
| 2025-05-13 | 25.41 | $25.46 | 63100 |
| 2025-05-12 | 25.36 | $25.27 | 39800 |
| 2025-05-09 | 25.30 | $25.48 | 54428 |
| 2025-05-08 | 25.17 | $25.53 | 46121 |
| 2025-05-07 | 25.07 | $26.41 | 49345 |
| 2025-05-06 | 24.84 | $25.40 | 91030 |
| 2025-05-05 | 24.67 | $25.45 | 43800 |
| 2025-05-02 | 24.53 | $25.28 | 35400 |
| 2025-05-01 | 24.54 | $26.38 | 21700 |
| 2025-04-30 | 24.54 | $26.46 | 50431 |
| 2025-04-29 | 24.53 | $26.21 | 32847 |
| 2025-04-28 | 24.53 | $25.88 | 29100 |
| 2025-04-25 | 24.57 | $25.40 | 34000 |
| 2025-04-24 | 24.63 | $25.39 | 35302 |
| 2025-04-23 | 24.69 | $25.07 | 37100 |
| 2025-04-22 | 24.74 | $24.95 | 272600 |
| 2025-04-21 | 24.79 | $24.53 | 199100 |
| 2025-04-17 | 24.86 | $24.84 | 84221 |
| 2025-04-16 | 24.92 | $24.34 | 472912 |
| 2025-04-15 | 25.00 | $24.51 | 78718 |
| 2025-04-14 | 25.07 | $24.49 | 79300 |
| 2025-04-11 | 25.13 | $23.97 | 201822 |
| 2025-04-10 | 25.21 | $22.97 | 115000 |
| 2025-04-09 | 25.31 | $23.46 | 386006 |
| 2025-04-08 | 25.37 | $21.73 | 100500 |
| 2025-04-07 | 25.52 | $22.03 | 130900 |
| 2025-04-04 | 25.64 | $22.72 | 92643 |
| 2025-04-03 | 25.73 | $25.51 | 58700 |
| 2025-04-02 | 25.66 | $26.26 | 26632 |
| 2025-04-01 | 25.55 | $26.27 | 31400 |
| 2025-03-31 | 25.40 | $26.36 | 28500 |
| 2025-03-28 | 25.25 | $26.54 | 47438 |
| 2025-03-27 | 25.07 | $26.72 | 34600 |
| 2025-03-26 | 24.88 | $26.45 | 32606 |
| 2025-03-25 | 24.71 | $26.20 | 25900 |
| 2025-03-24 | 24.54 | $25.94 | 25800 |
| 2025-03-21 | 24.39 | $25.86 | 31747 |
| 2025-03-20 | 24.22 | $26.00 | 31507 |
| 2025-03-19 | 24.04 | $25.93 | 83300 |
| 2025-03-18 | 23.86 | $25.96 | 92905 |
| 2025-03-17 | 23.66 | $25.80 | 39219 |
| 2025-03-14 | 23.44 | $25.45 | 44400 |
| 2025-03-13 | 23.24 | $24.98 | 63700 |
| 2025-03-12 | 23.05 | $24.65 | 180100 |
| 2025-03-11 | 22.87 | $24.74 | 288100 |
| 2025-03-10 | 22.71 | $24.44 | 25906 |
| 2025-03-07 | 22.54 | $24.56 | 38100 |
| 2025-03-06 | 22.37 | $24.12 | 44000 |
| 2025-03-05 | 22.25 | $23.99 | 83800 |
| 2025-03-04 | 22.12 | $23.30 | 45244 |
| 2025-03-03 | 22.00 | $23.34 | 35248 |
| 2025-02-28 | 21.92 | $22.94 | 24830 |
| 2025-02-27 | 21.85 | $22.86 | 35449 |
| 2025-02-26 | 21.79 | $23.15 | 17900 |
| 2025-02-25 | 21.71 | $22.88 | 25100 |
| 2025-02-24 | 21.65 | $22.78 | 73702 |
| 2025-02-21 | 21.59 | $22.52 | 34923 |
| 2025-02-20 | 21.54 | $22.36 | 48700 |
| 2025-02-19 | 21.47 | $22.41 | 61700 |
| 2025-02-18 | 21.41 | $21.84 | 55809 |
| 2025-02-14 | 21.35 | $21.53 | 37621 |
| 2025-02-13 | 21.32 | $21.40 | 769300 |
| 2025-02-12 | 21.29 | $21.09 | 1.6M |
| 2025-02-11 | 21.27 | $21.24 | 2.3M |
| 2025-02-10 | 21.21 | $21.44 | 3.5M |
| 2025-02-07 | 21.14 | $21.05 | 2.8M |
| 2025-02-06 | 21.09 | $21.20 | 3.9M |
| 2025-02-05 | 21.05 | $21.71 | 285800 |
| 2025-02-04 | 20.98 | $21.41 | 52500 |
| 2025-02-03 | 20.92 | $20.93 | 64300 |
| 2025-01-31 | 20.88 | $21.56 | 41400 |
| 2025-01-30 | 20.79 | $21.61 | 47238 |
| 2025-01-29 | 20.71 | $21.63 | 47700 |
| 2025-01-28 | 20.63 | $21.65 | 52800 |
| 2025-01-27 | 20.54 | $21.73 | 53111 |
| 2025-01-24 | 20.45 | $21.52 | 63200 |
| 2025-01-23 | 20.37 | $21.41 | 74000 |
| 2025-01-22 | 20.29 | $21.11 | 52727 |
| 2025-01-21 | 20.22 | $21.12 | 76819 |
| 2025-01-17 | 20.15 | $20.75 | 57831 |
| 2025-01-16 | 20.14 | $20.91 | 55800 |
| 2025-01-15 | 20.12 | $20.82 | 51500 |
| 2025-01-14 | 20.11 | $20.51 | 114400 |
| 2025-01-13 | 20.11 | $20.22 | 78800 |
| 2025-01-10 | 20.12 | $19.91 | 88204 |
| 2025-01-08 | 20.16 | $20.07 | 78719 |
| 2025-01-07 | 20.17 | $20.39 | 190500 |
| 2025-01-06 | 20.17 | $20.28 | 68800 |
| 2025-01-03 | 20.21 | $20.25 | 66300 |
| 2025-01-02 | 20.26 | $20.10 | 54412 |
| 2024-12-31 | 20.30 | $19.90 | 50409 |
| 2024-12-30 | 20.34 | $20.01 | 84800 |
| 2024-12-27 | 20.38 | $19.91 | 96100 |
| 2024-12-26 | 20.43 | $19.90 | 80500 |
| 2024-12-24 | 20.45 | $19.92 | 65000 |
| 2024-12-23 | 20.49 | $19.82 | 159100 |
| 2024-12-20 | 20.54 | $19.81 | 180100 |
| 2024-12-19 | 20.59 | $19.71 | 147000 |
| 2024-12-18 | 20.63 | $19.90 | 57000 |
| 2024-12-17 | 20.68 | $20.46 | 56723 |
| 2024-12-16 | 20.70 | $20.55 | 80300 |
| 2024-12-13 | 20.71 | $20.59 | 46800 |
| 2024-12-12 | 20.70 | $20.41 | 63500 |
| 2024-12-11 | 20.69 | $20.59 | 49216 |
| 2024-12-10 | 20.70 | $20.57 | 77400 |
| 2024-12-09 | 20.72 | $20.37 | 116600 |
| 2024-12-06 | 20.74 | $20.39 | 68807 |
| 2024-12-05 | 20.78 | $21.12 | 69917 |
| 2024-12-04 | 20.78 | $21.07 | 36400 |
| 2024-12-03 | 20.78 | $20.92 | 73346 |
| 2024-12-02 | 20.78 | $20.75 | 46044 |
| 2024-11-29 | 20.78 | $20.92 | 36443 |
| 2024-11-27 | 20.76 | $20.78 | 46000 |
| 2024-11-26 | 20.77 | $20.40 | 76132 |
| 2024-11-25 | 20.80 | $20.67 | 93909 |
| 2024-11-22 | 20.81 | $20.76 | 52700 |
| 2024-11-21 | 20.82 | $20.88 | 52900 |
| 2024-11-20 | 20.83 | $20.58 | 47200 |
| 2024-11-19 | 20.86 | $20.80 | 43637 |
| 2024-11-18 | 20.92 | $20.86 | 46300 |
| 2024-11-15 | 20.91 | $20.73 | 113222 |
| 2024-11-14 | 20.89 | $20.34 | 65632 |
| 2024-11-13 | 20.89 | $20.32 | 53500 |
| 2024-11-12 | 20.89 | $20.67 | 54641 |
| 2024-11-11 | 20.87 | $20.97 | 42012 |
| 2024-11-08 | 20.85 | $20.84 | 53300 |
| 2024-11-07 | 20.84 | $21.23 | 41900 |
| 2024-11-06 | 20.80 | $21.06 | 40641 |
| 2024-11-05 | 20.77 | $21.05 | 37514 |
| 2024-11-04 | 20.73 | $20.90 | 48847 |
| 2024-11-01 | 20.71 | $20.90 | 39900 |
| 2024-10-31 | 20.69 | $20.51 | 45847 |
| 2024-10-30 | 20.68 | $20.95 | 29100 |
| 2024-10-29 | 20.66 | $20.99 | 39614 |
| 2024-10-28 | 20.62 | $20.87 | 36423 |
| 2024-10-25 | 20.60 | $20.92 | 43500 |
| 2024-10-24 | 20.59 | $21.17 | 33900 |
| 2024-10-23 | 20.55 | $21.16 | 39527 |
| 2024-10-22 | 20.51 | $21.86 | 34020 |
| 2024-10-21 | 20.45 | $20.68 | 38800 |
| 2024-10-18 | 20.44 | $20.39 | 32031 |
| 2024-10-17 | 20.46 | $20.31 | 68000 |
| 2024-10-16 | 20.48 | $20.45 | 151500 |
| 2024-10-15 | 20.47 | $20.27 | 28811 |
| 2024-10-14 | 20.47 | $20.57 | 34833 |
| 2024-10-11 | 20.45 | $20.61 | 36633 |
| 2024-10-10 | 20.43 | $20.43 | 39124 |
| 2024-10-09 | 20.41 | $20.40 | 35232 |
| 2024-10-08 | 20.37 | $20.35 | 34403 |
| 2024-10-07 | 20.35 | $20.45 | 82540 |
| 2024-10-04 | 20.33 | $20.44 | 35600 |
| 2024-10-03 | 20.31 | $20.37 | 22900 |
| 2024-10-02 | 20.31 | $20.49 | 29149 |
| 2024-10-01 | 20.30 | $20.19 | 42641 |
| 2024-09-30 | 20.33 | $20.51 | 37300 |
| 2024-09-27 | 20.36 | $20.61 | 37533 |
| 2024-09-26 | 20.40 | $20.45 | 32000 |
| 2024-09-25 | 20.45 | $20.31 | 47819 |
| 2024-09-24 | 20.50 | $20.68 | 59400 |
| 2024-09-23 | 20.53 | $20.52 | 27124 |
| 2024-09-20 | 20.57 | $20.70 | 45538 |
| 2024-09-19 | 20.59 | $20.81 | 54500 |
| 2024-09-18 | 20.61 | $20.26 | 28818 |
| 2024-09-17 | 20.65 | $20.20 | 32234 |
| 2024-09-16 | 20.70 | $20.28 | 55200 |
| 2024-09-13 | 20.72 | $20.14 | 43738 |
| 2024-09-12 | 20.74 | $19.99 | 69603 |
| 2024-09-11 | 20.77 | $19.74 | 73426 |
| 2024-09-10 | 20.80 | $19.93 | 94131 |
| 2024-09-09 | 20.80 | $19.94 | 52000 |
| 2024-09-06 | 20.80 | $19.98 | 47100 |
| 2024-09-05 | 20.79 | $20.48 | 30923 |
| 2024-09-04 | 20.75 | $20.28 | 48000 |
| 2024-09-03 | 20.71 | $20.70 | 42800 |
| 2024-08-30 | 20.63 | $21.15 | 116900 |
| 2024-08-29 | 20.57 | $21.52 | 30000 |
| 2024-08-28 | 20.51 | $21.36 | 59800 |
| 2024-08-27 | 20.48 | $21.36 | 41400 |
| 2024-08-26 | 20.45 | $21.27 | 62009 |
| 2024-08-23 | 20.40 | $21.38 | 21417 |
| 2024-08-22 | 20.34 | $21.07 | 76707 |
| 2024-08-21 | 20.30 | $21.18 | 124433 |
| 2024-08-20 | 20.24 | $21.04 | 80305 |
| 2024-08-19 | 20.19 | $21.13 | 57213 |
| 2024-08-16 | 20.15 | $20.78 | 28845 |
| 2024-08-15 | 20.11 | $20.52 | 33600 |
| 2024-08-14 | 20.08 | $20.66 | 38500 |
| 2024-08-13 | 20.06 | $20.36 | 39000 |
| 2024-08-12 | 20.05 | $19.88 | 37300 |
| 2024-08-09 | 20.07 | $19.84 | 53800 |
| 2024-08-08 | 20.09 | $19.78 | 58400 |
| 2024-08-07 | 20.12 | $19.83 | 112900 |
| 2024-08-06 | 20.10 | $19.29 | 136208 |
| 2024-08-05 | 20.10 | $19.10 | 88700 |
| 2024-08-02 | 20.13 | $19.98 | 912600 |
| 2024-08-01 | 20.13 | $20.45 | 178200 |
| 2024-07-31 | 20.12 | $20.79 | 37700 |
| 2024-07-30 | 20.07 | $20.59 | 55726 |
| 2024-07-29 | 20.04 | $20.37 | 65000 |
| 2024-07-26 | 20.01 | $20.23 | 41405 |
| 2024-07-25 | 19.97 | $20.11 | 63100 |
| 2024-07-24 | 19.94 | $19.99 | 45931 |
| 2024-07-23 | 19.93 | $20.16 | 38938 |
| 2024-07-22 | 19.93 | $20.29 | 76626 |
| 2024-07-19 | 19.90 | $20.00 | 40500 |
| 2024-07-18 | 19.90 | $19.97 | 81830 |
| 2024-07-17 | 19.89 | $20.24 | 68127 |
| 2024-07-16 | 19.86 | $20.13 | 31900 |
| 2024-07-15 | 19.82 | $20.25 | 31125 |
| 2024-07-12 | 19.76 | $20.34 | 62034 |
| 2024-07-11 | 19.71 | $20.34 | 51129 |
| 2024-07-10 | 19.64 | $19.36 | 48367 |
| 2024-07-09 | 19.63 | $19.37 | 53100 |
| 2024-07-08 | 19.60 | $19.70 | 83807 |
| 2024-07-05 | 19.59 | $20.01 | 57011 |
| 2024-07-03 | 19.55 | $20.09 | 48225 |
| 2024-07-02 | 19.50 | $19.91 | 63000 |
| 2024-07-01 | 19.49 | $19.94 | 78700 |
| 2024-06-28 | 19.48 | $19.72 | 141947 |
| 2024-06-27 | 19.46 | $19.46 | 99324 |
| 2024-06-26 | 19.45 | $19.43 | 182400 |
| 2024-06-25 | 19.46 | $19.88 | 46030 |
| 2024-06-24 | 19.44 | $20.14 | 95425 |
| 2024-06-21 | 19.37 | $19.73 | 109500 |
| 2024-06-20 | 19.32 | $20.01 | 61744 |
| 2024-06-18 | 19.26 | $19.68 | 81400 |
| 2024-06-17 | 19.22 | $19.67 | 64700 |
| 2024-06-14 | 19.19 | $19.34 | 62900 |
| 2024-06-13 | 19.17 | $19.15 | 94402 |
| 2024-06-12 | 19.16 | $19.32 | 58800 |
| 2024-06-11 | 19.13 | $18.93 | 81003 |
| 2024-06-10 | 19.14 | $19.05 | 43300 |
| 2024-06-07 | 19.13 | $18.92 | 40600 |
| 2024-06-06 | 19.12 | $19.32 | 56200 |
| 2024-06-05 | 19.08 | $19.25 | 44600 |
| 2024-06-04 | 19.05 | $19.24 | 86749 |
| 2024-06-03 | 19.02 | $19.66 | 92227 |
| 2024-05-31 | 18.95 | $19.66 | 56500 |
| 2024-05-30 | 18.85 | $19.42 | 58445 |
| 2024-05-29 | 18.76 | $19.23 | 45900 |
| 2024-05-28 | 18.73 | $19.63 | 64635 |
| 2024-05-24 | 18.70 | $19.37 | 72344 |
| 2024-05-23 | 18.67 | $18.75 | 82340 |
| 2024-05-22 | 18.68 | $18.80 | 56125 |
| 2024-05-21 | 18.69 | $18.83 | 51746 |
| 2024-05-20 | 18.70 | $18.93 | 50400 |
| 2024-05-17 | 18.72 | $19.06 | 56000 |
| 2024-05-16 | 18.74 | $18.95 | 53500 |
| 2024-05-15 | 18.75 | $18.80 | 47500 |
| 2024-05-14 | 18.77 | $18.82 | 53600 |
| 2024-05-13 | 18.80 | $19.07 | 94103 |
| 2024-05-10 | 18.82 | $18.79 | 50928 |
| 2024-05-09 | 18.87 | $18.77 | 74910 |
| 2024-05-08 | 18.92 | $18.63 | 62000 |
| 2024-05-07 | 19.00 | $18.62 | 76800 |
| 2024-05-06 | 19.08 | $18.70 | 61800 |
| 2024-05-03 | 19.16 | $18.16 | 97400 |
| 2024-05-02 | 19.26 | $17.66 | 116026 |
| 2024-05-01 | 19.37 | $17.54 | 50706 |
| 2024-04-30 | 19.50 | $18.80 | 59600 |
| 2024-04-29 | 19.56 | $18.87 | 124036 |
| 2024-04-26 | 19.60 | $18.82 | 106500 |
| 2024-04-25 | 19.66 | $19.05 | 172120 |
| 2024-04-24 | 19.71 | $18.88 | 83335 |
| 2024-04-23 | 19.76 | $19.09 | 60615 |
| 2024-04-22 | 19.81 | $19.35 | 58720 |
| 2024-04-19 | 19.83 | $19.35 | 63726 |
| 2024-04-18 | 19.86 | $19.14 | 62945 |
| 2024-04-17 | 19.91 | $19.31 | 67600 |
| 2024-04-16 | 19.95 | $19.30 | 75640 |
| 2024-04-15 | 19.98 | $19.61 | 60200 |
| 2024-04-12 | 19.98 | $19.71 | 53439 |
| 2024-04-11 | 20.00 | $19.82 | 218900 |
| 2024-04-10 | 20.02 | $20.16 | 161200 |
| 2024-04-09 | 20.03 | $20.34 | 84400 |
| 2024-04-08 | 20.02 | $20.32 | 39826 |
| 2024-04-05 | 20.02 | $20.15 | 49000 |
| 2024-04-04 | 20.03 | $19.75 | 37900 |
| 2024-04-03 | 20.07 | $20.26 | 62100 |
| 2024-04-02 | 20.07 | $19.85 | 39326 |
| 2024-04-01 | 20.09 | $19.77 | 62700 |
| 2024-03-28 | 20.11 | $19.99 | 43000 |
| 2024-03-27 | 20.12 | $20.03 | 68200 |
| 2024-03-26 | 20.12 | $19.88 | 87839 |
| 2024-03-25 | 20.12 | $20.03 | 65228 |
| 2024-03-22 | 20.10 | $19.78 | 44507 |
| 2024-03-21 | 20.10 | $20.03 | 73900 |
| 2024-03-20 | 20.07 | $20.19 | 34800 |
| 2024-03-19 | 20.05 | $19.95 | 64100 |
| 2024-03-18 | 20.05 | $19.88 | 43728 |
| 2024-03-15 | 20.03 | $19.63 | 59200 |
| 2024-03-14 | 20.02 | $20.11 | 47538 |
| 2024-03-13 | 19.98 | $20.31 | 31900 |
| 2024-03-12 | 19.91 | $20.27 | 31743 |
| 2024-03-11 | 19.86 | $20.19 | 52434 |
| 2024-03-08 | 19.81 | $20.44 | 44145 |
| 2024-03-07 | 19.74 | $20.35 | 44900 |
| 2024-03-06 | 19.68 | $20.42 | 55004 |
| 2024-03-05 | 19.63 | $20.26 | 48700 |
| 2024-03-04 | 19.59 | $20.22 | 44000 |
| 2024-03-01 | 19.55 | $20.29 | 50007 |
| 2024-02-29 | 19.52 | $20.04 | 109040 |
| 2024-02-28 | 19.49 | $20.03 | 43821 |
| 2024-02-27 | 19.50 | $19.95 | 54703 |
| 2024-02-26 | 19.52 | $19.71 | 55900 |
| 2024-02-23 | 19.57 | $19.70 | 46900 |
| 2024-02-22 | 19.62 | $19.55 | 71213 |
| 2024-02-21 | 19.67 | $19.65 | 56300 |
| 2024-02-20 | 19.71 | $19.90 | 55931 |
| 2024-02-16 | 19.74 | $19.64 | 71300 |
| 2024-02-15 | 19.78 | $19.39 | 72200 |
| 2024-02-14 | 19.81 | $19.35 | 82017 |
| 2024-02-13 | 19.84 | $18.84 | 95035 |
| 2024-02-12 | 19.90 | $19.31 | 57800 |
| 2024-02-09 | 19.99 | $19.18 | 48940 |
| 2024-02-08 | 20.08 | $19.01 | 52215 |
| 2024-02-07 | 20.17 | $19.20 | 55400 |
| 2024-02-06 | 20.25 | $19.47 | 70036 |
| 2024-02-05 | 20.33 | $19.28 | 76503 |
| 2024-02-02 | 20.41 | $19.60 | 52800 |
| 2024-02-01 | 20.48 | $19.67 | 75300 |
| 2024-01-31 | 20.53 | $19.40 | 67400 |
| 2024-01-30 | 20.59 | $20.26 | 103000 |
| 2024-01-29 | 20.64 | $20.34 | 381700 |
| 2024-01-26 | 20.67 | $20.68 | 399400 |
| 2024-01-25 | 20.69 | $20.63 | 33619 |
| 2024-01-24 | 20.70 | $20.52 | 45536 |
| 2024-01-23 | 20.71 | $20.50 | 62900 |
| 2024-01-22 | 20.70 | $20.60 | 87100 |
| 2024-01-19 | 20.68 | $20.41 | 41800 |
| 2024-01-18 | 20.69 | $20.04 | 55900 |
| 2024-01-17 | 20.70 | $19.81 | 53044 |
| 2024-01-16 | 20.71 | $20.12 | 85800 |
| 2024-01-12 | 20.71 | $21.17 | 83900 |
| 2024-01-11 | 20.62 | $20.93 | 78700 |
| 2024-01-10 | 20.53 | $20.79 | 43000 |
| 2024-01-09 | 20.45 | $20.86 | 34300 |
| 2024-01-08 | 20.37 | $20.94 | 79001 |
| 2024-01-05 | 20.29 | $20.92 | 52144 |
| 2024-01-04 | 20.21 | $20.99 | 50418 |
| 2024-01-03 | 20.12 | $20.67 | 39519 |
| 2024-01-02 | 20.04 | $20.62 | 87400 |
| 2023-12-29 | 19.98 | $21.25 | 71500 |
| 2023-12-28 | 19.86 | $20.96 | 146500 |
| 2023-12-27 | 19.78 | $21.16 | 40905 |
| 2023-12-26 | 19.68 | $20.83 | 57400 |
| 2023-12-22 | 19.61 | $20.59 | 48408 |
| 2023-12-21 | 19.54 | $20.38 | 77000 |
| 2023-12-20 | 19.47 | $20.24 | 53512 |
| 2023-12-19 | 19.41 | $20.52 | 48227 |
| 2023-12-18 | 19.34 | $20.23 | 68900 |
| 2023-12-15 | 19.26 | $20.11 | 52139 |
| 2023-12-14 | 19.17 | $20.05 | 55724 |
| 2023-12-13 | 19.12 | $19.45 | 94600 |
| 2023-12-12 | 19.08 | $19.10 | 59900 |
| 2023-12-11 | 19.03 | $19.20 | 122000 |
| 2023-12-08 | 18.98 | $19.10 | 83931 |
| 2023-12-07 | 18.91 | $19.42 | 86200 |
| 2023-12-06 | 18.83 | $19.26 | 65400 |
| 2023-12-05 | 18.75 | $19.21 | 76013 |
| 2023-12-04 | 18.69 | $19.09 | 99000 |
| 2023-12-01 | 18.63 | $19.36 | 59000 |
| 2023-11-30 | 18.56 | $19.03 | 72300 |
| 2023-11-29 | 18.49 | $19.17 | 48700 |
| 2023-11-28 | 18.44 | $19.31 | 67649 |
| 2023-11-27 | 18.37 | $19.30 | 64300 |
| 2023-11-24 | 18.30 | $19.30 | 82000 |
| 2023-11-22 | 18.22 | $18.90 | 46900 |
| 2023-11-21 | 18.17 | $18.99 | 53900 |
| 2023-11-20 | 18.14 | $19.14 | 83540 |
| 2023-11-17 | 18.10 | $18.74 | 95600 |
| 2023-11-16 | 18.10 | $18.35 | 64204 |
| 2023-11-15 | 18.12 | $18.88 | 57900 |
| 2023-11-14 | 18.18 | $18.67 | 77936 |
| 2023-11-13 | 18.25 | $18.27 | 122900 |
| 2023-11-10 | 18.35 | $18.04 | 164544 |
| 2023-11-09 | 18.45 | $17.80 | 81300 |
| 2023-11-08 | 18.57 | $17.73 | 140235 |
| 2023-11-07 | 18.69 | $17.66 | 126400 |
| 2023-11-06 | 18.81 | $17.99 | 121400 |
| 2023-11-03 | 18.90 | $18.00 | 93100 |
| 2023-11-02 | 18.99 | $17.87 | 73120 |
| 2023-11-01 | 19.06 | $17.78 | 63500 |
| 2023-10-31 | 19.14 | $17.98 | 325603 |
| 2023-10-30 | 19.21 | $18.02 | 80400 |
| 2023-10-27 | 19.30 | $17.82 | 80500 |
| 2023-10-26 | 19.42 | $17.85 | 84708 |
| 2023-10-25 | 19.54 | $17.88 | 63704 |
| 2023-10-24 | 19.66 | $18.23 | 85200 |
| 2023-10-23 | 19.75 | $18.52 | 78900 |
| 2023-10-20 | 19.83 | $18.58 | 121913 |
| 2023-10-19 | 19.91 | $18.84 | 257529 |
| 2023-10-18 | 19.98 | $20.11 | 98220 |
| 2023-10-17 | 19.99 | $20.12 | 265802 |
| 2023-10-16 | 19.99 | $20.16 | 382837 |
| 2023-10-13 | 20.00 | $20.10 | 36400 |
| 2023-10-12 | 20.01 | $20.09 | 35018 |
| 2023-10-11 | 20.02 | $20.11 | 47700 |
| 2023-10-10 | 20.02 | $20.09 | 71101 |
| 2023-10-09 | 20.01 | $19.93 | 28743 |
| 2023-10-06 | 20.01 | $19.67 | 45000 |
| 2023-10-05 | 20.01 | $19.26 | 32812 |
| 2023-10-04 | 20.03 | $19.40 | 48316 |
| 2023-10-03 | 20.04 | $19.40 | 70930 |
| 2023-10-02 | 20.06 | $19.85 | 200141 |
| 2023-09-29 | 20.05 | $20.20 | 41800 |
| 2023-09-28 | 20.03 | $20.35 | 54300 |
| 2023-09-27 | 20.01 | $20.23 | 38516 |
| 2023-09-26 | 20.00 | $19.96 | 46231 |
| 2023-09-25 | 20.00 | $20.06 | 32900 |
| 2023-09-22 | 19.98 | $20.22 | 30001 |
| 2023-09-21 | 19.95 | $20.28 | 29440 |
| 2023-09-20 | 19.93 | $20.29 | 41113 |
| 2023-09-19 | 19.91 | $20.23 | 36422 |
| 2023-09-18 | 19.89 | $20.18 | 36615 |
| 2023-09-15 | 19.87 | $20.40 | 49700 |
| 2023-09-14 | 19.85 | $20.37 | 46300 |
| 2023-09-13 | 19.83 | $19.98 | 33713 |
| 2023-09-12 | 19.83 | $20.03 | 42600 |
| 2023-09-11 | 19.85 | $19.82 | 37231 |
| 2023-09-08 | 19.88 | $19.65 | 58600 |
| 2023-09-07 | 19.92 | $19.67 | 147400 |
| 2023-09-06 | 19.95 | $19.65 | 37104 |
| 2023-09-05 | 19.98 | $19.72 | 39938 |
| 2023-09-01 | 20.03 | $19.77 | 24225 |
| 2023-08-31 | 20.07 | $19.79 | 34502 |
| 2023-08-30 | 20.10 | $19.95 | 36500 |
| 2023-08-29 | 20.11 | $20.03 | 38447 |
| 2023-08-28 | 20.13 | $19.85 | 60100 |
| 2023-08-25 | 20.17 | $19.78 | 93547 |
| 2023-08-24 | 20.20 | $19.61 | 92800 |
| 2023-08-23 | 20.25 | $19.91 | 32011 |
| 2023-08-22 | 20.28 | $19.76 | 37200 |
| 2023-08-21 | 20.32 | $19.84 | 52200 |
| 2023-08-18 | 20.36 | $19.80 | 31948 |
| 2023-08-17 | 20.41 | $19.95 | 53806 |
| 2023-08-16 | 20.43 | $19.94 | 34200 |
| 2023-08-15 | 20.45 | $20.09 | 35300 |
| 2023-08-14 | 20.45 | $20.33 | 49846 |
| 2023-08-11 | 20.44 | $20.42 | 30100 |
| 2023-08-10 | 20.42 | $20.54 | 38200 |
| 2023-08-09 | 20.39 | $20.36 | 35111 |
| 2023-08-08 | 20.35 | $20.16 | 39827 |
| 2023-08-07 | 20.31 | $20.67 | 68002 |
| 2023-08-04 | 20.22 | $20.57 | 42547 |
| 2023-08-03 | 20.13 | $20.38 | 36900 |
| 2023-08-02 | 20.04 | $20.13 | 26242 |
| 2023-08-01 | 19.98 | $20.41 | 49707 |
| 2023-07-31 | 19.91 | $20.68 | 38811 |
| 2023-07-28 | 19.82 | $20.53 | 33200 |
| 2023-07-27 | 19.73 | $20.50 | 72708 |
| 2023-07-26 | 19.62 | $20.48 | 45500 |
| 2023-07-25 | 19.50 | $20.56 | 34220 |
| 2023-07-24 | 19.38 | $20.79 | 34300 |
| 2023-07-21 | 19.22 | $20.71 | 23319 |
| 2023-07-20 | 19.09 | $20.41 | 24800 |
| 2023-07-19 | 18.99 | $20.28 | 44900 |
| 2023-07-18 | 18.89 | $20.12 | 117000 |
| 2023-07-17 | 18.80 | $20.17 | 107007 |
| 2023-07-14 | 18.71 | $19.90 | 186638 |
| 2023-07-13 | 18.63 | $20.02 | 141005 |
| 2023-07-12 | 18.53 | $19.49 | 33000 |
| 2023-07-11 | 18.44 | $19.47 | 85027 |
| 2023-07-10 | 18.37 | $18.86 | 52337 |
| 2023-07-07 | 18.33 | $18.72 | 61742 |
| 2023-07-06 | 18.27 | $18.55 | 137100 |
| 2023-07-05 | 18.21 | $18.91 | 149502 |
| 2023-07-03 | 18.13 | $19.04 | 64100 |
| 2023-06-30 | 18.04 | $18.91 | 207700 |
| 2023-06-29 | 17.94 | $18.67 | 27000 |
| 2023-06-28 | 17.84 | $18.39 | 32817 |
| 2023-06-27 | 17.74 | $18.08 | 181300 |
| 2023-06-26 | 17.68 | $18.07 | 135609 |
| 2023-06-23 | 17.61 | $17.61 | 177945 |
| 2023-06-22 | 17.57 | $18.14 | 85200 |
| 2023-06-21 | 17.52 | $18.34 | 159418 |
| 2023-06-20 | 17.46 | $18.27 | 55017 |
| 2023-06-16 | 17.40 | $18.45 | 43500 |
| 2023-06-15 | 17.33 | $18.39 | 76408 |
| 2023-06-14 | 17.28 | $18.14 | 55400 |
| 2023-06-13 | 17.22 | $18.05 | 185514 |
| 2023-06-12 | 17.20 | $17.83 | 124338 |
| 2023-06-09 | 17.17 | $18.06 | 56200 |
| 2023-06-08 | 17.12 | $17.97 | 59718 |
| 2023-06-07 | 17.10 | $17.53 | 65932 |
| 2023-06-06 | 17.10 | $17.30 | 93600 |
| 2023-06-05 | 17.12 | $17.29 | 123900 |
| 2023-06-02 | 17.14 | $17.26 | 96136 |
| 2023-06-01 | 17.13 | $16.92 | 220000 |
| 2023-05-31 | 17.16 | $16.66 | 285732 |
| 2023-05-30 | 17.19 | $16.49 | 132513 |
| 2023-05-26 | 17.24 | $16.74 | 83200 |
| 2023-05-25 | 17.28 | $16.85 | 196036 |
| 2023-05-24 | 17.31 | $16.78 | 88510 |
| 2023-05-23 | 17.34 | $17.03 | 163223 |
| 2023-05-22 | 17.43 | $17.14 | 132038 |
| 2023-05-19 | 17.53 | $17.15 | 65900 |
| 2023-05-18 | 17.61 | $17.08 | 84910 |
| 2023-05-17 | 17.71 | $17.24 | 68223 |
| 2023-05-16 | 17.80 | $17.10 | 126638 |
| 2023-05-15 | 17.90 | $17.55 | 121700 |
| 2023-05-12 | 17.96 | $17.19 | 129000 |
| 2023-05-11 | 18.05 | $17.13 | 137506 |
| 2023-05-10 | 18.13 | $17.51 | 61933 |
| 2023-05-09 | 18.18 | $17.60 | 91219 |
| 2023-05-08 | 18.22 | $17.77 | 199400 |
| 2023-05-05 | 18.24 | $17.57 | 262023 |
| 2023-05-04 | 18.27 | $17.19 | 183200 |
| 2023-05-03 | 18.31 | $17.41 | 125100 |
| 2023-05-02 | 18.36 | $17.36 | 94700 |
| 2023-05-01 | 18.42 | $17.45 | 137500 |
| 2023-04-28 | 18.44 | $17.59 | 535126 |
| 2023-04-27 | 18.46 | $17.42 | 90505 |
| 2023-04-26 | 18.47 | $17.40 | 47000 |
| 2023-04-25 | 18.48 | $18.77 | 52600 |
| 2023-04-24 | 18.42 | $19.09 | 106200 |
| 2023-04-21 | 18.34 | $18.84 | 43225 |
| 2023-04-20 | 18.28 | $19.02 | 56300 |
| 2023-04-19 | 18.23 | $19.09 | 38500 |
| 2023-04-18 | 18.17 | $18.96 | 146000 |
| 2023-04-17 | 18.10 | $18.75 | 137102 |
| 2023-04-14 | 18.02 | $19.06 | 60400 |
| 2023-04-13 | 17.94 | $18.77 | 54613 |
| 2023-04-12 | 17.87 | $18.53 | 62506 |
| 2023-04-11 | 17.86 | $18.35 | 133301 |
| 2023-04-10 | 17.84 | $18.10 | 68500 |
| 2023-04-06 | 17.86 | $18.17 | 40100 |
| 2023-04-05 | 17.90 | $18.13 | 56833 |
| 2023-04-04 | 17.96 | $18.33 | 72010 |
| 2023-04-03 | 17.99 | $18.48 | 76737 |
| 2023-03-31 | 18.07 | $17.91 | 209710 |
| 2023-03-30 | 18.18 | $17.96 | 166033 |
| 2023-03-29 | 18.27 | $17.78 | 74334 |
| 2023-03-28 | 18.36 | $17.59 | 105444 |
| 2023-03-27 | 18.49 | $17.55 | 100327 |
| 2023-03-24 | 18.62 | $17.46 | 76217 |
| 2023-03-23 | 18.74 | $17.63 | 87300 |
| 2023-03-22 | 18.86 | $18.07 | 90200 |
| 2023-03-21 | 18.93 | $17.86 | 59528 |
| 2023-03-20 | 19.01 | $17.53 | 131338 |
| 2023-03-17 | 19.10 | $17.17 | 105449 |
| 2023-03-16 | 19.21 | $17.40 | 266100 |
| 2023-03-15 | 19.30 | $17.46 | 104400 |
| 2023-03-14 | 19.38 | $18.36 | 77848 |
| 2023-03-13 | 19.42 | $17.93 | 100500 |
| 2023-03-10 | 19.46 | $18.41 | 61600 |
| 2023-03-09 | 19.47 | $18.93 | 50100 |
| 2023-03-08 | 19.44 | $19.31 | 45200 |
| 2023-03-07 | 19.40 | $19.02 | 39833 |
| 2023-03-06 | 19.37 | $19.97 | 76900 |
| 2023-03-03 | 19.31 | $20.16 | 55600 |
| 2023-03-02 | 19.23 | $19.75 | 50648 |
| 2023-03-01 | 19.19 | $19.68 | 72632 |
| 2023-02-28 | 19.14 | $20.05 | 57000 |
| 2023-02-27 | 19.07 | $20.18 | 117100 |
| 2023-02-24 | 19.01 | $19.87 | 49100 |
| 2023-02-23 | 18.95 | $20.08 | 41200 |
| 2023-02-22 | 18.89 | $19.45 | 36631 |
| 2023-02-21 | 18.86 | $19.41 | 65500 |
| 2023-02-17 | 18.84 | $19.32 | 46000 |
| 2023-02-16 | 18.81 | $19.39 | 47316 |
| 2023-02-15 | 18.77 | $19.34 | 37337 |
| 2023-02-14 | 18.73 | $19.08 | 39334 |
| 2023-02-13 | 18.72 | $19.00 | 42929 |
| 2023-02-10 | 18.75 | $18.80 | 52200 |
| 2023-02-09 | 18.78 | $18.52 | 62528 |
| 2023-02-08 | 18.81 | $18.42 | 38707 |
| 2023-02-07 | 18.87 | $18.59 | 59900 |
| 2023-02-06 | 18.95 | $18.41 | 104303 |
| 2023-02-03 | 19.03 | $18.64 | 63500 |
| 2023-02-02 | 19.07 | $18.70 | 68820 |
| 2023-02-01 | 19.13 | $18.90 | 58400 |
| 2023-01-31 | 19.17 | $18.65 | 71300 |
| 2023-01-30 | 19.22 | $18.66 | 84917 |
| 2023-01-27 | 19.28 | $18.93 | 68800 |
| 2023-01-26 | 19.30 | $18.80 | 61517 |
| 2023-01-25 | 19.34 | $18.86 | 1.8M |
| 2023-01-24 | 19.37 | $18.87 | 77049 |
| 2023-01-23 | 19.41 | $18.96 | 104400 |
| 2023-01-20 | 19.42 | $18.70 | 90000 |
| 2023-01-19 | 19.43 | $18.52 | 64300 |
| 2023-01-18 | 19.44 | $18.57 | 47900 |
| 2023-01-17 | 19.45 | $18.99 | 103500 |
| 2023-01-13 | 19.43 | $19.56 | 49127 |
| 2023-01-12 | 19.40 | $19.42 | 108600 |
| 2023-01-11 | 19.37 | $19.10 | 30709 |
| 2023-01-10 | 19.34 | $19.52 | 86210 |
| 2023-01-09 | 19.28 | $20.25 | 76201 |
| 2023-01-06 | 19.17 | $19.99 | 52600 |
| 2023-01-05 | 19.08 | $19.51 | 93829 |
| 2023-01-04 | 19.02 | $19.84 | 216500 |
| 2023-01-03 | 18.98 | $19.66 | 64149 |
| 2022-12-30 | 18.96 | $19.77 | 56800 |
| 2022-12-29 | 18.95 | $19.68 | 56419 |
| 2022-12-28 | 18.93 | $19.51 | 72200 |
| 2022-12-27 | 18.90 | $19.57 | 104200 |
| 2022-12-23 | 18.86 | $19.49 | 69500 |
| 2022-12-22 | 18.84 | $19.51 | 66900 |
| 2022-12-21 | 18.81 | $19.24 | 94800 |
| 2022-12-20 | 18.77 | $18.80 | 106731 |
| 2022-12-19 | 18.72 | $18.74 | 120000 |
| 2022-12-16 | 18.68 | $18.82 | 96118 |
| 2022-12-15 | 18.64 | $18.64 | 100846 |
| 2022-12-14 | 18.64 | $18.88 | 85016 |
| 2022-12-13 | 18.60 | $18.88 | 64138 |
| 2022-12-12 | 18.58 | $18.45 | 125323 |
| 2022-12-09 | 18.58 | $18.40 | 89800 |
| 2022-12-08 | 18.58 | $18.04 | 57436 |
| 2022-12-07 | 18.54 | $18.07 | 70400 |
| 2022-12-06 | 18.53 | $18.50 | 132508 |
| 2022-12-05 | 18.49 | $18.86 | 113429 |
| 2022-12-02 | 18.44 | $19.38 | 58000 |
| 2022-12-01 | 18.32 | $19.46 | 94400 |
| 2022-11-30 | 18.23 | $19.39 | 60200 |
| 2022-11-29 | 18.16 | $18.95 | 53600 |
| 2022-11-28 | 18.09 | $18.68 | 142600 |
| 2022-11-25 | 18.04 | $19.13 | 72500 |
| 2022-11-23 | 17.96 | $18.79 | 48500 |
| 2022-11-22 | 17.90 | $18.47 | 73439 |
| 2022-11-21 | 17.84 | $17.83 | 132547 |
| 2022-11-18 | 17.82 | $18.07 | 131300 |
| 2022-11-17 | 17.76 | $18.02 | 192420 |
| 2022-11-16 | 17.69 | $18.46 | 51200 |
| 2022-11-15 | 17.63 | $18.20 | 110621 |
| 2022-11-14 | 17.58 | $18.42 | 147400 |
| 2022-11-11 | 17.50 | $18.56 | 53822 |
| 2022-11-10 | 17.40 | $18.28 | 243000 |
| 2022-11-09 | 17.34 | $17.34 | 197933 |
| 2022-11-08 | 17.28 | $17.86 | 141710 |
| 2022-11-07 | 17.20 | $17.69 | 228330 |
| 2022-11-04 | 17.14 | $17.80 | 129603 |
| 2022-11-03 | 17.05 | $17.09 | 195740 |
| 2022-11-02 | 17.00 | $17.58 | 71126 |
| 2022-11-01 | 16.96 | $17.95 | 321019 |
| 2022-10-31 | 16.91 | $17.64 | 260000 |
| 2022-10-28 | 16.84 | $17.66 | 144301 |
| 2022-10-27 | 16.74 | $17.53 | 118421 |
| 2022-10-26 | 16.65 | $17.54 | 51207 |
| 2022-10-25 | 16.59 | $17.32 | 181734 |
| 2022-10-24 | 16.53 | $17.29 | 237400 |
| 2022-10-21 | 16.47 | $16.89 | 103531 |
| 2022-10-20 | 16.46 | $16.68 | 160620 |
| 2022-10-19 | 16.51 | $17.33 | 99329 |
| 2022-10-18 | 16.52 | $17.21 | 176500 |
| 2022-10-17 | 16.54 | $16.75 | 252000 |
| 2022-10-14 | 16.59 | $16.58 | 182700 |
| 2022-10-13 | 16.64 | $17.02 | 266500 |
| 2022-10-12 | 16.68 | $16.19 | 101700 |
| 2022-10-11 | 16.76 | $16.25 | 231619 |
| 2022-10-10 | 16.83 | $16.40 | 234600 |
| 2022-10-07 | 16.94 | $16.04 | 305300 |
| 2022-10-06 | 17.04 | $16.13 | 176200 |
| 2022-10-05 | 17.13 | $16.75 | 214928 |
| 2022-10-04 | 17.19 | $17.06 | 437300 |
| 2022-10-03 | 17.24 | $16.15 | 295100 |
| 2022-09-30 | 17.35 | $15.71 | 322300 |
| 2022-09-29 | 17.50 | $15.70 | 401600 |
| 2022-09-28 | 17.66 | $16.29 | 186939 |
| 2022-09-27 | 17.80 | $16.09 | 382700 |
| 2022-09-26 | 17.94 | $16.12 | 332703 |
| 2022-09-23 | 18.10 | $16.73 | 108100 |
| 2022-09-22 | 18.25 | $17.62 | 178300 |
| 2022-09-21 | 18.36 | $17.59 | 311800 |
| 2022-09-20 | 18.47 | $17.58 | 860518 |
| 2022-09-19 | 18.58 | $17.76 | 140938 |
| 2022-09-16 | 18.69 | $17.63 | 123400 |
| 2022-09-15 | 18.82 | $17.87 | 136800 |
| 2022-09-14 | 18.95 | $17.71 | 51942 |
| 2022-09-13 | 19.09 | $17.74 | 163027 |
| 2022-09-12 | 19.23 | $18.53 | 183800 |
| 2022-09-09 | 19.34 | $18.10 | 112734 |
| 2022-09-08 | 19.46 | $17.88 | 330308 |
| 2022-09-07 | 19.60 | $17.85 | 178700 |
| 2022-09-06 | 19.72 | $18.08 | 178035 |
| 2022-09-02 | 19.81 | $18.51 | 91700 |
| 2022-09-01 | 19.87 | $18.61 | 98803 |
| 2022-08-31 | 19.93 | $19.00 | 84513 |
| 2022-08-30 | 19.97 | $18.90 | 76400 |
| 2022-08-29 | 20.00 | $19.04 | 81600 |
| 2022-08-26 | 20.04 | $19.28 | 80239 |
| 2022-08-25 | 20.06 | $19.77 | 32900 |
| 2022-08-24 | 20.05 | $19.80 | 49632 |
| 2022-08-23 | 20.04 | $19.82 | 124600 |
| 2022-08-22 | 19.99 | $19.67 | 69500 |
| 2022-08-19 | 19.96 | $20.04 | 45200 |
| 2022-08-18 | 19.90 | $20.28 | 49900 |
| 2022-08-17 | 19.83 | $20.43 | 39800 |
| 2022-08-16 | 19.75 | $20.54 | 83600 |
| 2022-08-15 | 19.68 | $20.40 | 93900 |
| 2022-08-12 | 19.57 | $20.73 | 92222 |
| 2022-08-11 | 19.43 | $20.60 | 124911 |
| 2022-08-10 | 19.29 | $20.67 | 82718 |
| 2022-08-09 | 19.17 | $20.19 | 140522 |
| 2022-08-08 | 19.08 | $19.87 | 358300 |
| 2022-08-05 | 18.97 | $19.84 | 272933 |
| 2022-08-04 | 18.88 | $19.71 | 174904 |
| 2022-08-03 | 18.78 | $19.75 | 131900 |
| 2022-08-02 | 18.68 | $19.61 | 134133 |
| 2022-08-01 | 18.60 | $19.78 | 274029 |
| 2022-07-29 | 18.50 | $19.73 | 216826 |
| 2022-07-28 | 18.42 | $19.59 | 195200 |
| 2022-07-27 | 18.35 | $19.50 | 83500 |
| 2022-07-26 | 18.31 | $18.85 | 141500 |
| 2022-07-25 | 18.28 | $19.13 | 128216 |
| 2022-07-22 | 18.22 | $18.77 | 166203 |
| 2022-07-21 | 18.16 | $18.92 | 110104 |
| 2022-07-20 | 18.09 | $18.77 | 185302 |
| 2022-07-19 | 18.05 | $19.14 | 262942 |
| 2022-07-18 | 17.97 | $18.29 | 238831 |
| 2022-07-15 | 17.95 | $17.80 | 194118 |
| 2022-07-14 | 17.98 | $17.95 | 127920 |
| 2022-07-13 | 17.99 | $18.28 | 156142 |
| 2022-07-12 | 17.98 | $18.32 | 125300 |
| 2022-07-11 | 18.02 | $17.63 | 548800 |
| 2022-07-08 | 18.12 | $17.98 | 152607 |
| 2022-07-07 | 18.21 | $17.87 | 233040 |
| 2022-07-06 | 18.32 | $17.77 | 286600 |
| 2022-07-05 | 18.44 | $17.94 | 247200 |
| 2022-07-01 | 18.55 | $17.83 | 189500 |
| 2022-06-30 | 18.67 | $18.10 | 105010 |
| 2022-06-29 | 18.77 | $18.22 | 154442 |
| 2022-06-28 | 18.87 | $18.59 | 366936 |
| 2022-06-27 | 18.96 | $18.21 | 202500 |
| 2022-06-24 | 19.06 | $17.99 | 163313 |
| 2022-06-23 | 19.16 | $17.56 | 236800 |
| 2022-06-22 | 19.27 | $17.61 | 252617 |
| 2022-06-21 | 19.37 | $17.96 | 398300 |
| 2022-06-17 | 19.42 | $17.59 | 152218 |
| 2022-06-16 | 19.49 | $17.81 | 162527 |
| 2022-06-15 | 19.52 | $18.45 | 148912 |
| 2022-06-14 | 19.56 | $18.10 | 367200 |
| 2022-06-13 | 19.59 | $18.14 | 279500 |
| 2022-06-10 | 19.63 | $19.11 | 158823 |
| 2022-06-09 | 19.58 | $19.49 | 127800 |
| 2022-06-08 | 19.51 | $19.86 | 53600 |
| 2022-06-07 | 19.41 | $19.99 | 103000 |
| 2022-06-06 | 19.31 | $20.23 | 100800 |
| 2022-06-03 | 19.27 | $20.09 | 74500 |
| 2022-06-02 | 19.23 | $20.39 | 206030 |
| 2022-06-01 | 19.22 | $19.96 | 104749 |
| 2022-05-31 | 19.20 | $20.27 | 205447 |
| 2022-05-27 | 19.16 | $20.46 | 89339 |
| 2022-05-26 | 19.10 | $20.14 | 137700 |
| 2022-05-25 | 19.09 | $19.91 | 98000 |
| 2022-05-24 | 19.11 | $19.77 | 116300 |
| 2022-05-23 | 19.18 | $19.68 | 222533 |
| 2022-05-20 | 19.28 | $19.03 | 112000 |
| 2022-05-19 | 19.43 | $18.82 | 224000 |
| 2022-05-18 | 19.61 | $18.53 | 105700 |
| 2022-05-17 | 19.81 | $19.20 | 121227 |
| 2022-05-16 | 19.95 | $18.78 | 222636 |
| 2022-05-13 | 20.15 | $18.85 | 114221 |
| 2022-05-12 | 20.33 | $18.08 | 218100 |
| 2022-05-11 | 20.56 | $18.11 | 137800 |
| 2022-05-10 | 20.76 | $17.91 | 171430 |
| 2022-05-09 | 21.00 | $18.08 | 224400 |
| 2022-05-06 | 21.25 | $19.30 | 194933 |
| 2022-05-05 | 21.39 | $19.33 | 178708 |
| 2022-05-04 | 21.52 | $20.18 | 93400 |
| 2022-05-03 | 21.63 | $19.60 | 187700 |
| 2022-05-02 | 21.78 | $19.34 | 206300 |
| 2022-04-29 | 21.97 | $19.45 | 115200 |
| 2022-04-28 | 22.13 | $19.91 | 207912 |
| 2022-04-27 | 22.32 | $20.16 | 115921 |
| 2022-04-26 | 22.50 | $21.20 | 86000 |
| 2022-04-25 | 22.61 | $21.64 | 88002 |
| 2022-04-22 | 22.71 | $22.15 | 67900 |
| 2022-04-21 | 22.78 | $22.33 | 65200 |
| 2022-04-20 | 22.81 | $22.58 | 145311 |
| 2022-04-19 | 22.84 | $22.11 | 117612 |
| 2022-04-18 | 22.88 | $22.70 | 71300 |
| 2022-04-14 | 22.87 | $22.51 | 52001 |
| 2022-04-13 | 22.88 | $22.57 | 52700 |
| 2022-04-12 | 22.87 | $22.14 | 65431 |
| 2022-04-11 | 22.83 | $22.80 | 54000 |
| 2022-04-08 | 22.77 | $23.02 | 66000 |
| 2022-04-07 | 22.68 | $22.15 | 98600 |
| 2022-04-06 | 22.63 | $21.84 | 77100 |
| 2022-04-05 | 22.61 | $22.40 | 121200 |
| 2022-04-04 | 22.50 | $22.65 | 82233 |
| 2022-04-01 | 22.37 | $23.15 | 64100 |
| 2022-03-31 | 22.24 | $22.57 | 47800 |
| 2022-03-30 | 22.19 | $23.73 | 40600 |
| 2022-03-29 | 22.10 | $23.69 | 33721 |
| 2022-03-28 | 21.99 | $23.45 | 59000 |
| 2022-03-25 | 21.94 | $23.61 | 45007 |
| 2022-03-24 | 21.89 | $23.64 | 103100 |
| 2022-03-23 | 21.79 | $22.89 | 95200 |
| 2022-03-22 | 21.80 | $23.15 | 298800 |
| 2022-03-21 | 21.81 | $22.86 | 73900 |
| 2022-03-18 | 21.83 | $22.67 | 45200 |
| 2022-03-17 | 21.87 | $22.60 | 79338 |
| 2022-03-16 | 21.93 | $22.37 | 130207 |
| 2022-03-15 | 22.01 | $21.37 | 143600 |
| 2022-03-14 | 22.13 | $21.64 | 116824 |
| 2022-03-11 | 22.25 | $21.21 | 78536 |
| 2022-03-10 | 22.38 | $21.14 | 115828 |
| 2022-03-09 | 22.54 | $21.38 | 300600 |
| 2022-03-08 | 22.70 | $20.31 | 326128 |
| 2022-03-07 | 22.93 | $19.90 | 161505 |
| 2022-03-04 | 23.15 | $20.68 | 79800 |
| 2022-03-03 | 23.35 | $21.46 | 86212 |
| 2022-03-02 | 23.52 | $21.98 | 63725 |
| 2022-03-01 | 23.65 | $21.56 | 85740 |
| 2022-02-28 | 23.77 | $22.44 | 76807 |
| 2022-02-25 | 23.83 | $22.60 | 78338 |
| 2022-02-24 | 23.87 | $21.61 | 95328 |
| 2022-02-23 | 23.98 | $23.12 | 44741 |
| 2022-02-22 | 24.01 | $23.26 | 54100 |
| 2022-02-18 | 24.00 | $23.34 | 50440 |
| 2022-02-17 | 24.02 | $23.41 | 40100 |
| 2022-02-16 | 24.06 | $23.83 | 115900 |
| 2022-02-15 | 24.09 | $23.94 | 53900 |
| 2022-02-14 | 24.13 | $23.86 | 67308 |
| 2022-02-11 | 24.17 | $23.95 | 34039 |
| 2022-02-10 | 24.21 | $23.89 | 74400 |
| 2022-02-09 | 24.25 | $24.25 | 37505 |
| 2022-02-08 | 24.23 | $24.62 | 56100 |
| 2022-02-07 | 24.19 | $24.81 | 162900 |
| 2022-02-04 | 24.14 | $24.42 | 162500 |
| 2022-02-03 | 24.07 | $24.60 | 62200 |
| 2022-02-02 | 23.99 | $24.85 | 99414 |
| 2022-02-01 | 23.90 | $24.73 | 71300 |
| 2022-01-31 | 23.81 | $23.90 | 67345 |
| 2022-01-28 | 23.77 | $23.53 | 79709 |
| 2022-01-27 | 23.74 | $23.54 | 50945 |
| 2022-01-26 | 23.71 | $23.65 | 110100 |
| 2022-01-25 | 23.67 | $23.72 | 110348 |
| 2022-01-24 | 23.60 | $23.13 | 129900 |
| 2022-01-21 | 23.57 | $23.71 | 75900 |
| 2022-01-20 | 23.49 | $24.20 | 60300 |
| 2022-01-19 | 23.38 | $24.48 | 104417 |
| 2022-01-18 | 23.23 | $24.70 | 98600 |
| 2022-01-14 | 23.07 | $24.70 | 54800 |
| 2022-01-13 | 22.92 | $24.78 | 48100 |
| 2022-01-12 | 22.75 | $24.60 | 44308 |
| 2022-01-11 | 22.59 | $24.00 | 44032 |
| 2022-01-10 | 22.48 | $23.76 | 62400 |
| 2022-01-07 | 22.42 | $23.77 | 42800 |
| 2022-01-06 | 22.33 | $23.05 | 154500 |
| 2022-01-05 | 22.33 | $22.95 | 36700 |
| 2022-01-04 | 22.32 | $23.08 | 34403 |
| 2022-01-03 | 22.29 | $23.03 | 42300 |
| 2021-12-31 | 22.24 | $22.95 | 22532 |
| 2021-12-30 | 22.21 | $22.94 | 64700 |
| 2021-12-29 | 22.17 | $22.96 | 69708 |
| 2021-12-28 | 22.12 | $22.82 | 263400 |
| 2021-12-27 | 22.10 | $22.43 | 37506 |
| 2021-12-23 | 22.09 | $22.46 | 78600 |
| 2021-12-22 | 22.15 | $22.14 | 58600 |
| 2021-12-21 | 22.24 | $21.96 | 77743 |
| 2021-12-20 | 22.33 | $21.43 | 96700 |
| 2021-12-17 | 22.43 | $21.55 | 44332 |
| 2021-12-16 | 22.56 | $21.71 | 51818 |
| 2021-12-15 | 22.68 | $21.36 | 69738 |
| 2021-12-14 | 22.83 | $21.45 | 63300 |
| 2021-12-13 | 22.99 | $21.88 | 44245 |
| 2021-12-10 | 23.13 | $22.38 | 68100 |
| 2021-12-09 | 23.25 | $22.15 | 100900 |
| 2021-12-08 | 23.39 | $22.97 | 119700 |
| 2021-12-07 | 23.50 | $22.75 | 90147 |
| 2021-12-06 | 23.62 | $22.46 | 89800 |
| 2021-12-03 | 23.75 | $22.03 | 48745 |
| 2021-12-02 | 23.89 | $22.44 | 59810 |
| 2021-12-01 | 24.02 | $22.13 | 86545 |
| 2021-11-30 | 24.13 | $21.83 | 86400 |
| 2021-11-29 | 24.26 | $22.48 | 101713 |
| 2021-11-26 | 24.33 | $22.30 | 29800 |
| 2021-11-24 | 24.49 | $23.61 | 25000 |
| 2021-11-23 | 24.58 | $23.89 | 26349 |
| 2021-11-22 | 24.64 | $23.77 | 37100 |
| 2021-11-19 | 24.74 | $23.50 | 63208 |
| 2021-11-18 | 24.84 | $24.03 | 19318 |
| 2021-11-17 | 24.92 | $24.28 | 28733 |
| 2021-11-16 | 24.98 | $24.27 | 19800 |
| 2021-11-15 | 25.03 | $24.64 | 36700 |
| 2021-11-12 | 25.05 | $24.66 | 18000 |
| 2021-11-11 | 25.06 | $24.84 | 38427 |
| 2021-11-10 | 25.05 | $24.86 | 133614 |
| 2021-11-09 | 25.02 | $25.23 | 18000 |
| 2021-11-08 | 24.96 | $25.13 | 41104 |
| 2021-11-05 | 24.90 | $25.14 | 25700 |
| 2021-11-04 | 24.85 | $24.74 | 26505 |
| 2021-11-03 | 24.81 | $24.99 | 37044 |
| 2021-11-02 | 24.75 | $24.39 | 37936 |
| 2021-11-01 | 24.72 | $24.46 | 42430 |
| 2021-10-29 | 24.67 | $23.80 | 41805 |
| 2021-10-28 | 24.65 | $25.59 | 26000 |
| 2021-10-27 | 24.51 | $25.29 | 33500 |
| 2021-10-26 | 24.38 | $25.19 | 34805 |
| 2021-10-25 | 24.26 | $25.67 | 79805 |
| 2021-10-22 | 24.12 | $25.61 | 22941 |
| 2021-10-21 | 23.96 | $25.69 | 32839 |
| 2021-10-20 | 23.78 | $25.47 | 22000 |
| 2021-10-19 | 23.59 | $25.23 | 53005 |
| 2021-10-18 | 23.39 | $25.06 | 33900 |
| 2021-10-15 | 23.18 | $24.88 | 25418 |
| 2021-10-14 | 23.01 | $24.59 | 17327 |
| 2021-10-13 | 22.87 | $24.22 | 21700 |
| 2021-10-12 | 22.75 | $23.99 | 40426 |
| 2021-10-11 | 22.64 | $23.92 | 28100 |
| 2021-10-08 | 22.54 | $24.14 | 24800 |
| 2021-10-07 | 22.43 | $24.02 | 27900 |
| 2021-10-06 | 22.33 | $23.71 | 27700 |
| 2021-10-05 | 22.26 | $23.83 | 49800 |
| 2021-10-04 | 22.16 | $23.48 | 29700 |
| 2021-10-01 | 22.09 | $23.32 | 42803 |
| 2021-09-30 | 22.01 | $22.94 | 38919 |
| 2021-09-29 | 21.95 | $22.63 | 61200 |
| 2021-09-28 | 21.88 | $22.83 | 42500 |
| 2021-09-27 | 21.83 | $22.80 | 32919 |
| 2021-09-24 | 21.79 | $22.36 | 32800 |
| 2021-09-23 | 21.74 | $22.20 | 27300 |
| 2021-09-22 | 21.71 | $21.63 | 59528 |
| 2021-09-21 | 21.70 | $21.20 | 59000 |
| 2021-09-20 | 21.68 | $20.93 | 52023 |
| 2021-09-17 | 21.66 | $21.47 | 132448 |
| 2021-09-16 | 21.62 | $21.83 | 42535 |
| 2021-09-15 | 21.58 | $21.84 | 55222 |
| 2021-09-14 | 21.55 | $21.70 | 66800 |
| 2021-09-13 | 21.52 | $21.94 | 36348 |
| 2021-09-10 | 21.50 | $21.93 | 467348 |
| 2021-09-09 | 21.46 | $22.10 | 115139 |
| 2021-09-08 | 21.44 | $22.15 | 628620 |
| 2021-09-07 | 21.40 | $22.00 | 300000 |
| 2021-09-03 | 21.35 | $21.94 | 254200 |
| 2021-09-02 | 21.32 | $21.78 | 279700 |
| 2021-09-01 | 21.29 | $21.81 | 266500 |
| 2021-08-31 | 21.23 | $21.21 | 286000 |
| 2021-08-30 | 21.21 | $21.81 | 337317 |
| 2021-08-27 | 21.13 | $21.95 | 285604 |
| 2021-08-26 | 21.06 | $21.34 | 284300 |
| 2021-08-25 | 21.04 | $21.70 | 280732 |
| 2021-08-24 | 20.95 | $21.27 | 233136 |
| 2021-08-23 | 20.87 | $20.99 | 47814 |
| 2021-08-20 | 20.79 | $20.49 | 27812 |
| 2021-08-19 | 20.75 | $20.69 | 23900 |
| 2021-08-18 | 20.68 | $20.98 | 145716 |
| 2021-08-17 | 20.61 | $21.17 | 246600 |
| 2021-08-16 | 20.51 | $21.15 | 22849 |
| 2021-08-13 | 20.44 | $21.58 | 30447 |
| 2021-08-12 | 20.39 | $21.10 | 21007 |
| 2021-08-11 | 20.39 | $21.61 | 20738 |
| 2021-08-10 | 20.37 | $21.36 | 23428 |
| 2021-08-09 | 20.48 | $21.13 | 63200 |
| 2021-08-06 | 20.48 | $21.22 | 37047 |
| 2021-08-05 | 20.48 | $21.29 | 13200 |
| 2021-08-04 | 20.46 | $20.63 | 29318 |
| 2021-08-03 | 20.52 | $20.78 | 34400 |
| 2021-08-02 | 20.57 | $20.26 | 18634 |
| 2021-07-30 | 20.65 | $20.39 | 21117 |
| 2021-07-29 | 20.72 | $21.00 | 31300 |
| 2021-07-28 | 20.76 | $19.97 | 29100 |
| 2021-07-27 | 20.88 | $19.55 | 56110 |
| 2021-07-26 | 21.04 | $19.51 | 33000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.55
2026-07-24
Close Price
$31.09
Vol: 712
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.75
Average
22.22
Maximum
32.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.55 | $31.09 | 712 |
| 2026-07-23 | 30.49 | $30.64 | 60249 |
| 2026-07-22 | 30.48 | $30.90 | 22900 |
| 2026-07-21 | 30.43 | $30.68 | 34300 |
| 2026-07-20 | 30.41 | $30.26 | 38500 |
| 2026-07-17 | 30.42 | $30.77 | 22500 |
| 2026-07-16 | 30.38 | $30.73 | 26900 |
| 2026-07-15 | 30.35 | $30.75 | 35311 |
| 2026-07-14 | 30.30 | $30.44 | 32442 |
| 2026-07-13 | 30.29 | $30.58 | 31022 |
| 2026-07-10 | 30.26 | $30.59 | 44800 |
| 2026-07-09 | 30.23 | $30.73 | 27600 |
| 2026-07-08 | 30.17 | $30.43 | 25747 |
| 2026-07-07 | 30.14 | $30.52 | 56409 |
| 2026-07-06 | 30.11 | $30.57 | 62400 |
| 2026-07-02 | 30.06 | $29.84 | 42200 |
| 2026-07-01 | 30.08 | $29.65 | 46231 |
| 2026-06-30 | 30.12 | $29.76 | 84839 |
| 2026-06-29 | 30.16 | $29.59 | 56400 |
| 2026-06-26 | 30.22 | $29.49 | 48700 |
| 2026-06-25 | 30.30 | $29.61 | 43012 |
| 2026-06-24 | 30.37 | $29.67 | 36300 |
| 2026-06-23 | 30.45 | $30.10 | 46126 |
| 2026-06-22 | 30.48 | $30.94 | 60000 |
| 2026-06-18 | 30.44 | $30.23 | 59332 |
| 2026-06-17 | 30.46 | $30.28 | 78600 |
| 2026-06-16 | 30.48 | $30.45 | 53100 |
| 2026-06-15 | 30.48 | $30.21 | 68500 |
| 2026-06-12 | 30.51 | $30.63 | 42233 |
| 2026-06-11 | 30.49 | $30.13 | 51800 |
| 2026-06-10 | 30.53 | $29.97 | 36100 |
| 2026-06-09 | 30.59 | $29.98 | 40636 |
| 2026-06-08 | 30.66 | $30.03 | 44300 |
| 2026-06-05 | 30.72 | $29.95 | 41732 |
| 2026-06-04 | 30.80 | $30.58 | 56200 |
| 2026-06-03 | 30.83 | $30.42 | 189600 |
| 2026-06-02 | 30.87 | $30.66 | 131109 |
| 2026-06-01 | 30.89 | $30.93 | 56636 |
| 2026-05-29 | 30.89 | $30.98 | 111949 |
| 2026-05-28 | 30.88 | $31.16 | 83424 |
| 2026-05-27 | 30.85 | $31.21 | 38800 |
| 2026-05-26 | 30.81 | $31.44 | 98100 |
| 2026-05-22 | 30.74 | $31.39 | 78630 |
| 2026-05-21 | 30.67 | $31.57 | 47500 |
| 2026-05-20 | 30.58 | $31.18 | 394627 |
| 2026-05-19 | 30.52 | $30.90 | 133515 |
| 2026-05-18 | 30.48 | $30.75 | 97308 |
| 2026-05-15 | 30.45 | $30.03 | 60000 |
| 2026-05-14 | 30.49 | $29.92 | 34615 |
| 2026-05-13 | 30.55 | $30.19 | 48700 |
| 2026-05-12 | 30.59 | $30.10 | 32000 |
| 2026-05-11 | 30.64 | $30.44 | 45206 |
| 2026-05-08 | 30.66 | $30.30 | 51600 |
| 2026-05-07 | 30.70 | $30.11 | 93300 |
| 2026-05-06 | 30.76 | $30.22 | 35701 |
| 2026-05-05 | 30.82 | $30.03 | 68818 |
| 2026-05-04 | 30.90 | $29.62 | 55800 |
| 2026-05-01 | 31.03 | $30.22 | 30906 |
| 2026-04-30 | 31.12 | $30.32 | 50042 |
| 2026-04-29 | 31.20 | $29.73 | 39400 |
| 2026-04-28 | 31.36 | $29.71 | 63700 |
| 2026-04-27 | 31.53 | $29.83 | 57000 |
| 2026-04-24 | 31.71 | $29.72 | 30438 |
| 2026-04-23 | 31.92 | $29.89 | 62700 |
| 2026-04-22 | 32.14 | $33.39 | 35525 |
| 2026-04-21 | 32.01 | $32.55 | 40745 |
| 2026-04-20 | 31.95 | $33.06 | 31600 |
| 2026-04-17 | 31.83 | $32.34 | 26314 |
| 2026-04-16 | 31.78 | $32.72 | 43900 |
| 2026-04-15 | 31.68 | $33.14 | 33500 |
| 2026-04-14 | 31.52 | $33.21 | 107700 |
| 2026-04-13 | 31.35 | $32.63 | 43734 |
| 2026-04-10 | 31.21 | $32.55 | 41000 |
| 2026-04-09 | 31.07 | $32.66 | 176600 |
| 2026-04-08 | 30.90 | $32.14 | 87900 |
| 2026-04-07 | 30.77 | $32.00 | 61200 |
| 2026-04-06 | 30.64 | $31.54 | 41347 |
| 2026-04-02 | 30.55 | $31.42 | 47227 |
| 2026-04-01 | 30.46 | $31.20 | 79306 |
| 2026-03-31 | 30.38 | $31.39 | 41300 |
| 2026-03-30 | 30.27 | $30.10 | 56000 |
| 2026-03-27 | 30.29 | $29.61 | 48700 |
| 2026-03-26 | 30.36 | $29.81 | 39400 |
| 2026-03-25 | 30.42 | $30.07 | 43100 |
| 2026-03-24 | 30.46 | $29.75 | 56700 |
| 2026-03-23 | 30.53 | $30.11 | 70935 |
| 2026-03-20 | 30.58 | $30.16 | 59100 |
| 2026-03-19 | 30.62 | $31.14 | 36705 |
| 2026-03-18 | 30.57 | $30.68 | 44301 |
| 2026-03-17 | 30.55 | $30.49 | 46900 |
| 2026-03-16 | 30.56 | $30.46 | 74200 |
| 2026-03-13 | 30.57 | $30.11 | 94100 |
| 2026-03-12 | 30.62 | $29.98 | 394000 |
| 2026-03-11 | 30.69 | $30.25 | 32800 |
| 2026-03-10 | 30.73 | $30.11 | 46110 |
| 2026-03-09 | 30.80 | $30.70 | 84632 |
| 2026-03-06 | 30.81 | $30.25 | 55618 |
| 2026-03-05 | 30.87 | $30.56 | 61441 |
| 2026-03-04 | 30.90 | $31.33 | 67945 |
| 2026-03-03 | 30.85 | $30.67 | 71500 |
| 2026-03-02 | 30.87 | $31.47 | 52200 |
| 2026-02-27 | 30.81 | $31.50 | 59900 |
| 2026-02-26 | 30.74 | $31.73 | 207900 |
| 2026-02-25 | 30.63 | $31.87 | 56500 |
| 2026-02-24 | 30.50 | $31.42 | 26504 |
| 2026-02-23 | 30.41 | $31.75 | 33200 |
| 2026-02-20 | 30.27 | $32.01 | 29013 |
| 2026-02-19 | 30.08 | $31.21 | 54600 |
| 2026-02-18 | 29.96 | $31.64 | 49409 |
| 2026-02-17 | 29.79 | $31.40 | 39231 |
| 2026-02-13 | 29.62 | $30.78 | 80802 |
| 2026-02-12 | 29.50 | $30.84 | 38800 |
| 2026-02-11 | 29.35 | $30.93 | 30132 |
| 2026-02-10 | 29.19 | $30.85 | 89400 |
| 2026-02-09 | 29.01 | $30.30 | 34300 |
| 2026-02-06 | 28.88 | $30.10 | 29119 |
| 2026-02-05 | 28.75 | $29.50 | 30314 |
| 2026-02-04 | 28.67 | $30.23 | 39700 |
| 2026-02-03 | 28.51 | $29.51 | 30500 |
| 2026-02-02 | 28.40 | $29.06 | 25414 |
| 2026-01-30 | 28.33 | $28.68 | 23812 |
| 2026-01-29 | 28.30 | $29.01 | 34500 |
| 2026-01-28 | 28.22 | $29.10 | 58400 |
| 2026-01-27 | 28.13 | $29.62 | 37600 |
| 2026-01-26 | 27.97 | $28.76 | 31126 |
| 2026-01-23 | 27.89 | $28.52 | 27700 |
| 2026-01-22 | 27.82 | $28.47 | 51607 |
| 2026-01-21 | 27.75 | $28.25 | 25600 |
| 2026-01-20 | 27.70 | $27.77 | 34400 |
| 2026-01-16 | 27.69 | $28.18 | 36740 |
| 2026-01-15 | 27.64 | $27.97 | 25400 |
| 2026-01-14 | 27.61 | $28.07 | 33900 |
| 2026-01-13 | 27.56 | $27.61 | 31623 |
| 2026-01-12 | 27.55 | $27.64 | 30500 |
| 2026-01-09 | 27.54 | $27.44 | 29200 |
| 2026-01-08 | 27.55 | $27.44 | 23943 |
| 2026-01-07 | 27.57 | $27.54 | 29717 |
| 2026-01-06 | 27.57 | $27.71 | 29523 |
| 2026-01-05 | 27.55 | $27.98 | 25800 |
| 2026-01-02 | 27.51 | $28.27 | 32700 |
| 2025-12-31 | 27.43 | $27.85 | 19100 |
| 2025-12-30 | 27.38 | $27.95 | 40818 |
| 2025-12-29 | 27.33 | $27.88 | 51100 |
| 2025-12-26 | 27.27 | $28.32 | 16314 |
| 2025-12-24 | 27.16 | $28.42 | 111100 |
| 2025-12-23 | 27.02 | $28.08 | 20000 |
| 2025-12-22 | 26.91 | $27.74 | 21434 |
| 2025-12-19 | 26.82 | $27.62 | 26800 |
| 2025-12-18 | 26.74 | $27.16 | 28900 |
| 2025-12-17 | 26.70 | $26.86 | 20900 |
| 2025-12-16 | 26.68 | $26.98 | 23900 |
| 2025-12-15 | 26.65 | $27.27 | 34117 |
| 2025-12-12 | 26.58 | $26.74 | 40800 |
| 2025-12-11 | 26.56 | $27.15 | 44915 |
| 2025-12-10 | 26.50 | $26.97 | 20300 |
| 2025-12-09 | 26.45 | $26.73 | 46200 |
| 2025-12-08 | 26.43 | $26.70 | 29917 |
| 2025-12-05 | 26.40 | $26.64 | 20300 |
| 2025-12-04 | 26.37 | $26.49 | 26545 |
| 2025-12-03 | 26.36 | $27.21 | 25544 |
| 2025-12-02 | 26.27 | $27.15 | 86922 |
| 2025-12-01 | 26.18 | $26.59 | 28100 |
| 2025-11-28 | 26.13 | $26.75 | 16834 |
| 2025-11-26 | 26.07 | $26.43 | 22843 |
| 2025-11-25 | 26.03 | $26.21 | 33100 |
| 2025-11-24 | 26.01 | $25.89 | 41500 |
| 2025-11-21 | 26.02 | $25.90 | 40000 |
| 2025-11-20 | 26.03 | $25.65 | 48400 |
| 2025-11-19 | 26.08 | $25.60 | 36800 |
| 2025-11-18 | 26.13 | $25.84 | 31300 |
| 2025-11-17 | 26.16 | $26.04 | 34035 |
| 2025-11-14 | 26.17 | $26.12 | 21000 |
| 2025-11-13 | 26.17 | $26.62 | 26210 |
| 2025-11-12 | 26.12 | $26.56 | 22400 |
| 2025-11-11 | 26.08 | $26.25 | 31243 |
| 2025-11-10 | 26.06 | $25.83 | 49644 |
| 2025-11-07 | 26.09 | $25.58 | 115800 |
| 2025-11-06 | 26.14 | $25.54 | 95111 |
| 2025-11-05 | 26.20 | $25.66 | 36101 |
| 2025-11-04 | 26.26 | $25.59 | 93318 |
| 2025-11-03 | 26.33 | $25.95 | 40547 |
| 2025-10-31 | 26.37 | $25.50 | 36046 |
| 2025-10-30 | 26.46 | $25.81 | 39835 |
| 2025-10-29 | 26.53 | $25.97 | 23900 |
| 2025-10-28 | 26.59 | $25.99 | 32707 |
| 2025-10-27 | 26.65 | $26.18 | 31900 |
| 2025-10-24 | 26.70 | $25.83 | 25700 |
| 2025-10-23 | 26.79 | $26.09 | 26500 |
| 2025-10-22 | 26.87 | $25.81 | 47328 |
| 2025-10-21 | 26.98 | $27.18 | 29200 |
| 2025-10-20 | 26.96 | $27.04 | 34801 |
| 2025-10-17 | 26.95 | $26.92 | 25700 |
| 2025-10-16 | 26.95 | $27.12 | 31104 |
| 2025-10-15 | 26.93 | $27.18 | 108700 |
| 2025-10-14 | 26.91 | $27.06 | 30400 |
| 2025-10-13 | 26.89 | $27.06 | 24800 |
| 2025-10-10 | 26.87 | $26.98 | 24006 |
| 2025-10-09 | 26.86 | $26.59 | 54900 |
| 2025-10-08 | 26.89 | $26.72 | 38600 |
| 2025-10-07 | 26.91 | $26.44 | 22845 |
| 2025-10-06 | 26.95 | $27.11 | 19045 |
| 2025-10-03 | 26.94 | $27.11 | 22100 |
| 2025-10-02 | 26.92 | $26.84 | 25426 |
| 2025-10-01 | 26.93 | $27.27 | 25600 |
| 2025-09-30 | 26.89 | $27.18 | 15300 |
| 2025-09-29 | 26.86 | $27.29 | 21100 |
| 2025-09-26 | 26.82 | $27.39 | 29600 |
| 2025-09-25 | 26.76 | $26.48 | 36323 |
| 2025-09-24 | 26.79 | $26.79 | 33541 |
| 2025-09-23 | 26.79 | $27.18 | 21500 |
| 2025-09-22 | 26.74 | $26.89 | 34416 |
| 2025-09-19 | 26.73 | $27.12 | 29736 |
| 2025-09-18 | 26.69 | $26.80 | 23018 |
| 2025-09-17 | 26.68 | $26.96 | 24300 |
| 2025-09-16 | 26.65 | $27.41 | 17800 |
| 2025-09-15 | 26.57 | $27.43 | 124500 |
| 2025-09-12 | 26.48 | $27.05 | 15400 |
| 2025-09-11 | 26.41 | $27.01 | 25200 |
| 2025-09-10 | 26.35 | $26.88 | 20737 |
| 2025-09-09 | 26.30 | $26.41 | 32503 |
| 2025-09-08 | 26.28 | $26.32 | 22500 |
| 2025-09-05 | 26.28 | $26.20 | 23033 |
| 2025-09-04 | 26.29 | $26.19 | 26600 |
| 2025-09-03 | 26.30 | $25.94 | 47137 |
| 2025-09-02 | 26.34 | $26.47 | 27700 |
| 2025-08-29 | 26.32 | $26.23 | 30934 |
| 2025-08-28 | 26.33 | $26.32 | 38340 |
| 2025-08-27 | 26.33 | $26.52 | 32414 |
| 2025-08-26 | 26.32 | $26.87 | 85017 |
| 2025-08-25 | 26.26 | $26.90 | 18900 |
| 2025-08-22 | 26.19 | $27.11 | 20900 |
| 2025-08-21 | 26.09 | $26.79 | 29642 |
| 2025-08-20 | 26.02 | $26.48 | 18943 |
| 2025-08-19 | 25.97 | $26.08 | 17500 |
| 2025-08-18 | 25.96 | $26.09 | 27732 |
| 2025-08-15 | 25.94 | $26.29 | 18508 |
| 2025-08-14 | 25.91 | $26.37 | 23625 |
| 2025-08-13 | 25.86 | $26.20 | 32437 |
| 2025-08-12 | 25.82 | $26.00 | 63003 |
| 2025-08-11 | 25.81 | $25.97 | 23731 |
| 2025-08-08 | 25.79 | $25.79 | 23811 |
| 2025-08-07 | 25.79 | $25.85 | 31300 |
| 2025-08-06 | 25.78 | $25.79 | 21019 |
| 2025-08-05 | 25.78 | $25.53 | 32608 |
| 2025-08-04 | 25.81 | $25.63 | 38700 |
| 2025-08-01 | 25.83 | $25.13 | 20713 |
| 2025-07-31 | 25.90 | $25.29 | 43405 |
| 2025-07-30 | 25.96 | $25.19 | 25422 |
| 2025-07-29 | 26.04 | $25.44 | 43813 |
| 2025-07-28 | 26.11 | $25.33 | 49939 |
| 2025-07-25 | 26.19 | $25.52 | 20634 |
| 2025-07-24 | 26.26 | $25.73 | 27620 |
| 2025-07-23 | 26.32 | $25.78 | 44131 |
| 2025-07-22 | 26.37 | $25.46 | 32526 |
| 2025-07-21 | 26.47 | $25.29 | 42600 |
| 2025-07-18 | 26.59 | $25.31 | 35224 |
| 2025-07-17 | 26.73 | $25.08 | 22700 |
| 2025-07-16 | 26.90 | $25.37 | 26000 |
| 2025-07-15 | 27.06 | $25.43 | 203800 |
| 2025-07-14 | 27.23 | $25.98 | 39404 |
| 2025-07-11 | 27.37 | $25.59 | 50026 |
| 2025-07-10 | 27.55 | $28.08 | 68700 |
| 2025-07-09 | 27.50 | $27.86 | 31900 |
| 2025-07-08 | 27.46 | $27.96 | 27100 |
| 2025-07-07 | 27.41 | $27.63 | 36910 |
| 2025-07-03 | 27.38 | $27.67 | 16909 |
| 2025-07-02 | 27.35 | $27.57 | 30446 |
| 2025-07-01 | 27.33 | $27.25 | 25817 |
| 2025-06-30 | 27.34 | $27.73 | 20400 |
| 2025-06-27 | 27.30 | $27.41 | 36646 |
| 2025-06-26 | 27.29 | $27.28 | 29100 |
| 2025-06-25 | 27.29 | $27.05 | 24000 |
| 2025-06-24 | 27.31 | $26.93 | 15918 |
| 2025-06-23 | 27.35 | $26.66 | 23600 |
| 2025-06-20 | 27.42 | $27.33 | 22100 |
| 2025-06-18 | 27.43 | $28.11 | 43404 |
| 2025-06-17 | 27.36 | $27.90 | 25302 |
| 2025-06-16 | 27.31 | $28.38 | 24300 |
| 2025-06-13 | 27.19 | $28.11 | 39800 |
| 2025-06-12 | 27.10 | $28.16 | 36842 |
| 2025-06-11 | 26.98 | $27.53 | 30622 |
| 2025-06-10 | 26.93 | $27.35 | 17500 |
| 2025-06-09 | 26.88 | $27.49 | 25719 |
| 2025-06-06 | 26.82 | $27.34 | 29700 |
| 2025-06-05 | 26.76 | $27.44 | 39025 |
| 2025-06-04 | 26.69 | $27.14 | 24900 |
| 2025-06-03 | 26.64 | $27.10 | 71000 |
| 2025-06-02 | 26.60 | $27.53 | 41800 |
| 2025-05-30 | 26.50 | $27.17 | 23313 |
| 2025-05-29 | 26.43 | $26.84 | 26000 |
| 2025-05-28 | 26.38 | $26.85 | 26107 |
| 2025-05-27 | 26.33 | $27.96 | 24642 |
| 2025-05-23 | 26.16 | $27.34 | 19100 |
| 2025-05-22 | 26.04 | $27.04 | 27605 |
| 2025-05-21 | 25.93 | $27.25 | 32941 |
| 2025-05-20 | 25.79 | $26.98 | 24207 |
| 2025-05-19 | 25.67 | $26.70 | 54902 |
| 2025-05-16 | 25.56 | $26.36 | 29800 |
| 2025-05-15 | 25.48 | $26.07 | 30100 |
| 2025-05-14 | 25.41 | $25.70 | 65129 |
| 2025-05-13 | 25.38 | $25.46 | 63100 |
| 2025-05-12 | 25.38 | $25.27 | 39800 |
| 2025-05-09 | 25.39 | $25.48 | 54428 |
| 2025-05-08 | 25.38 | $25.53 | 46121 |
| 2025-05-07 | 25.36 | $26.41 | 49345 |
| 2025-05-06 | 25.25 | $25.40 | 91030 |
| 2025-05-05 | 25.24 | $25.45 | 43800 |
| 2025-05-02 | 25.21 | $25.28 | 35400 |
| 2025-05-01 | 25.21 | $26.38 | 21700 |
| 2025-04-30 | 25.08 | $26.46 | 50431 |
| 2025-04-29 | 24.94 | $26.21 | 32847 |
| 2025-04-28 | 24.80 | $25.88 | 29100 |
| 2025-04-25 | 24.69 | $25.40 | 34000 |
| 2025-04-24 | 24.62 | $25.39 | 35302 |
| 2025-04-23 | 24.53 | $25.07 | 37100 |
| 2025-04-22 | 24.48 | $24.95 | 272600 |
| 2025-04-21 | 24.43 | $24.53 | 199100 |
| 2025-04-17 | 24.42 | $24.84 | 84221 |
| 2025-04-16 | 24.37 | $24.34 | 472912 |
| 2025-04-15 | 24.38 | $24.51 | 78718 |
| 2025-04-14 | 24.36 | $24.49 | 79300 |
| 2025-04-11 | 24.35 | $23.97 | 201822 |
| 2025-04-10 | 24.39 | $22.97 | 115000 |
| 2025-04-09 | 24.54 | $23.46 | 386006 |
| 2025-04-08 | 24.65 | $21.73 | 100500 |
| 2025-04-07 | 24.96 | $22.03 | 130900 |
| 2025-04-04 | 25.27 | $22.72 | 92643 |
| 2025-04-03 | 25.53 | $25.51 | 58700 |
| 2025-04-02 | 25.54 | $26.26 | 26632 |
| 2025-04-01 | 25.46 | $26.27 | 31400 |
| 2025-03-31 | 25.37 | $26.36 | 28500 |
| 2025-03-28 | 25.27 | $26.54 | 47438 |
| 2025-03-27 | 25.14 | $26.72 | 34600 |
| 2025-03-26 | 24.97 | $26.45 | 32606 |
| 2025-03-25 | 24.82 | $26.20 | 25900 |
| 2025-03-24 | 24.67 | $25.94 | 25800 |
| 2025-03-21 | 24.54 | $25.86 | 31747 |
| 2025-03-20 | 24.40 | $26.00 | 31507 |
| 2025-03-19 | 24.23 | $25.93 | 83300 |
| 2025-03-18 | 24.05 | $25.96 | 92905 |
| 2025-03-17 | 23.85 | $25.80 | 39219 |
| 2025-03-14 | 23.64 | $25.45 | 44400 |
| 2025-03-13 | 23.45 | $24.98 | 63700 |
| 2025-03-12 | 23.29 | $24.65 | 180100 |
| 2025-03-11 | 23.15 | $24.74 | 288100 |
| 2025-03-10 | 22.98 | $24.44 | 25906 |
| 2025-03-07 | 22.82 | $24.56 | 38100 |
| 2025-03-06 | 22.64 | $24.12 | 44000 |
| 2025-03-05 | 22.49 | $23.99 | 83800 |
| 2025-03-04 | 22.33 | $23.30 | 45244 |
| 2025-03-03 | 22.23 | $23.34 | 35248 |
| 2025-02-28 | 22.11 | $22.94 | 24830 |
| 2025-02-27 | 22.02 | $22.86 | 35449 |
| 2025-02-26 | 21.93 | $23.15 | 17900 |
| 2025-02-25 | 21.81 | $22.88 | 25100 |
| 2025-02-24 | 21.69 | $22.78 | 73702 |
| 2025-02-21 | 21.58 | $22.52 | 34923 |
| 2025-02-20 | 21.48 | $22.36 | 48700 |
| 2025-02-19 | 21.39 | $22.41 | 61700 |
| 2025-02-18 | 21.28 | $21.84 | 55809 |
| 2025-02-14 | 21.22 | $21.53 | 37621 |
| 2025-02-13 | 21.19 | $21.40 | 769300 |
| 2025-02-12 | 21.16 | $21.09 | 1.6M |
| 2025-02-11 | 21.17 | $21.24 | 2.3M |
| 2025-02-10 | 21.16 | $21.44 | 3.5M |
| 2025-02-07 | 21.13 | $21.05 | 2.8M |
| 2025-02-06 | 21.14 | $21.20 | 3.9M |
| 2025-02-05 | 21.14 | $21.71 | 285800 |
| 2025-02-04 | 21.08 | $21.41 | 52500 |
| 2025-02-03 | 21.04 | $20.93 | 64300 |
| 2025-01-31 | 21.05 | $21.56 | 41400 |
| 2025-01-30 | 21.00 | $21.61 | 47238 |
| 2025-01-29 | 20.94 | $21.63 | 47700 |
| 2025-01-28 | 20.86 | $21.65 | 52800 |
| 2025-01-27 | 20.78 | $21.73 | 53111 |
| 2025-01-24 | 20.68 | $21.52 | 63200 |
| 2025-01-23 | 20.59 | $21.41 | 74000 |
| 2025-01-22 | 20.51 | $21.11 | 52727 |
| 2025-01-21 | 20.44 | $21.12 | 76819 |
| 2025-01-17 | 20.37 | $20.75 | 57831 |
| 2025-01-16 | 20.33 | $20.91 | 55800 |
| 2025-01-15 | 20.27 | $20.82 | 51500 |
| 2025-01-14 | 20.21 | $20.51 | 114400 |
| 2025-01-13 | 20.18 | $20.22 | 78800 |
| 2025-01-10 | 20.18 | $19.91 | 88204 |
| 2025-01-08 | 20.20 | $20.07 | 78719 |
| 2025-01-07 | 20.22 | $20.39 | 190500 |
| 2025-01-06 | 20.20 | $20.28 | 68800 |
| 2025-01-03 | 20.19 | $20.25 | 66300 |
| 2025-01-02 | 20.19 | $20.10 | 54412 |
| 2024-12-31 | 20.20 | $19.90 | 50409 |
| 2024-12-30 | 20.23 | $20.01 | 84800 |
| 2024-12-27 | 20.25 | $19.91 | 96100 |
| 2024-12-26 | 20.28 | $19.90 | 80500 |
| 2024-12-24 | 20.33 | $19.92 | 65000 |
| 2024-12-23 | 20.37 | $19.82 | 159100 |
| 2024-12-20 | 20.43 | $19.81 | 180100 |
| 2024-12-19 | 20.49 | $19.71 | 147000 |
| 2024-12-18 | 20.57 | $19.90 | 57000 |
| 2024-12-17 | 20.64 | $20.46 | 56723 |
| 2024-12-16 | 20.66 | $20.55 | 80300 |
| 2024-12-13 | 20.67 | $20.59 | 46800 |
| 2024-12-12 | 20.68 | $20.41 | 63500 |
| 2024-12-11 | 20.71 | $20.59 | 49216 |
| 2024-12-10 | 20.73 | $20.57 | 77400 |
| 2024-12-09 | 20.74 | $20.37 | 116600 |
| 2024-12-06 | 20.78 | $20.39 | 68807 |
| 2024-12-05 | 20.82 | $21.12 | 69917 |
| 2024-12-04 | 20.79 | $21.07 | 36400 |
| 2024-12-03 | 20.76 | $20.92 | 73346 |
| 2024-12-02 | 20.74 | $20.75 | 46044 |
| 2024-11-29 | 20.74 | $20.92 | 36443 |
| 2024-11-27 | 20.73 | $20.78 | 46000 |
| 2024-11-26 | 20.72 | $20.40 | 76132 |
| 2024-11-25 | 20.75 | $20.67 | 93909 |
| 2024-11-22 | 20.76 | $20.76 | 52700 |
| 2024-11-21 | 20.76 | $20.88 | 52900 |
| 2024-11-20 | 20.75 | $20.58 | 47200 |
| 2024-11-19 | 20.77 | $20.80 | 43637 |
| 2024-11-18 | 20.76 | $20.86 | 46300 |
| 2024-11-15 | 20.75 | $20.73 | 113222 |
| 2024-11-14 | 20.76 | $20.34 | 65632 |
| 2024-11-13 | 20.80 | $20.32 | 53500 |
| 2024-11-12 | 20.85 | $20.67 | 54641 |
| 2024-11-11 | 20.87 | $20.97 | 42012 |
| 2024-11-08 | 20.86 | $20.84 | 53300 |
| 2024-11-07 | 20.86 | $21.23 | 41900 |
| 2024-11-06 | 20.82 | $21.06 | 40641 |
| 2024-11-05 | 20.80 | $21.05 | 37514 |
| 2024-11-04 | 20.77 | $20.90 | 48847 |
| 2024-11-01 | 20.76 | $20.90 | 39900 |
| 2024-10-31 | 20.75 | $20.51 | 45847 |
| 2024-10-30 | 20.77 | $20.95 | 29100 |
| 2024-10-29 | 20.75 | $20.99 | 39614 |
| 2024-10-28 | 20.73 | $20.87 | 36423 |
| 2024-10-25 | 20.71 | $20.92 | 43500 |
| 2024-10-24 | 20.69 | $21.17 | 33900 |
| 2024-10-23 | 20.64 | $21.16 | 39527 |
| 2024-10-22 | 20.58 | $21.86 | 34020 |
| 2024-10-21 | 20.45 | $20.68 | 38800 |
| 2024-10-18 | 20.42 | $20.39 | 32031 |
| 2024-10-17 | 20.43 | $20.31 | 68000 |
| 2024-10-16 | 20.44 | $20.45 | 151500 |
| 2024-10-15 | 20.44 | $20.27 | 28811 |
| 2024-10-14 | 20.46 | $20.57 | 34833 |
| 2024-10-11 | 20.45 | $20.61 | 36633 |
| 2024-10-10 | 20.43 | $20.43 | 39124 |
| 2024-10-09 | 20.43 | $20.40 | 35232 |
| 2024-10-08 | 20.43 | $20.35 | 34403 |
| 2024-10-07 | 20.44 | $20.45 | 82540 |
| 2024-10-04 | 20.44 | $20.44 | 35600 |
| 2024-10-03 | 20.44 | $20.37 | 22900 |
| 2024-10-02 | 20.45 | $20.49 | 29149 |
| 2024-10-01 | 20.44 | $20.19 | 42641 |
| 2024-09-30 | 20.47 | $20.51 | 37300 |
| 2024-09-27 | 20.46 | $20.61 | 37533 |
| 2024-09-26 | 20.45 | $20.45 | 32000 |
| 2024-09-25 | 20.45 | $20.31 | 47819 |
| 2024-09-24 | 20.46 | $20.68 | 59400 |
| 2024-09-23 | 20.44 | $20.52 | 27124 |
| 2024-09-20 | 20.43 | $20.70 | 45538 |
| 2024-09-19 | 20.40 | $20.81 | 54500 |
| 2024-09-18 | 20.36 | $20.26 | 28818 |
| 2024-09-17 | 20.37 | $20.20 | 32234 |
| 2024-09-16 | 20.39 | $20.28 | 55200 |
| 2024-09-13 | 20.40 | $20.14 | 43738 |
| 2024-09-12 | 20.43 | $19.99 | 69603 |
| 2024-09-11 | 20.47 | $19.74 | 73426 |
| 2024-09-10 | 20.55 | $19.93 | 94131 |
| 2024-09-09 | 20.62 | $19.94 | 52000 |
| 2024-09-06 | 20.69 | $19.98 | 47100 |
| 2024-09-05 | 20.76 | $20.48 | 30923 |
| 2024-09-04 | 20.79 | $20.28 | 48000 |
| 2024-09-03 | 20.84 | $20.70 | 42800 |
| 2024-08-30 | 20.86 | $21.15 | 116900 |
| 2024-08-29 | 20.83 | $21.52 | 30000 |
| 2024-08-28 | 20.76 | $21.36 | 59800 |
| 2024-08-27 | 20.69 | $21.36 | 41400 |
| 2024-08-26 | 20.62 | $21.27 | 62009 |
| 2024-08-23 | 20.55 | $21.38 | 21417 |
| 2024-08-22 | 20.47 | $21.07 | 76707 |
| 2024-08-21 | 20.40 | $21.18 | 124433 |
| 2024-08-20 | 20.32 | $21.04 | 80305 |
| 2024-08-19 | 20.25 | $21.13 | 57213 |
| 2024-08-16 | 20.15 | $20.78 | 28845 |
| 2024-08-15 | 20.09 | $20.52 | 33600 |
| 2024-08-14 | 20.04 | $20.66 | 38500 |
| 2024-08-13 | 19.98 | $20.36 | 39000 |
| 2024-08-12 | 19.94 | $19.88 | 37300 |
| 2024-08-09 | 19.94 | $19.84 | 53800 |
| 2024-08-08 | 19.95 | $19.78 | 58400 |
| 2024-08-07 | 19.97 | $19.83 | 112900 |
| 2024-08-06 | 19.98 | $19.29 | 136208 |
| 2024-08-05 | 20.06 | $19.10 | 88700 |
| 2024-08-02 | 20.16 | $19.98 | 912600 |
| 2024-08-01 | 20.18 | $20.45 | 178200 |
| 2024-07-31 | 20.15 | $20.79 | 37700 |
| 2024-07-30 | 20.08 | $20.59 | 55726 |
| 2024-07-29 | 20.03 | $20.37 | 65000 |
| 2024-07-26 | 19.99 | $20.23 | 41405 |
| 2024-07-25 | 19.97 | $20.11 | 63100 |
| 2024-07-24 | 19.95 | $19.99 | 45931 |
| 2024-07-23 | 19.95 | $20.16 | 38938 |
| 2024-07-22 | 19.92 | $20.29 | 76626 |
| 2024-07-19 | 19.89 | $20.00 | 40500 |
| 2024-07-18 | 19.87 | $19.97 | 81830 |
| 2024-07-17 | 19.86 | $20.24 | 68127 |
| 2024-07-16 | 19.82 | $20.13 | 31900 |
| 2024-07-15 | 19.79 | $20.25 | 31125 |
| 2024-07-12 | 19.74 | $20.34 | 62034 |
| 2024-07-11 | 19.68 | $20.34 | 51129 |
| 2024-07-10 | 19.61 | $19.36 | 48367 |
| 2024-07-09 | 19.64 | $19.37 | 53100 |
| 2024-07-08 | 19.67 | $19.70 | 83807 |
| 2024-07-05 | 19.66 | $20.01 | 57011 |
| 2024-07-03 | 19.63 | $20.09 | 48225 |
| 2024-07-02 | 19.58 | $19.91 | 63000 |
| 2024-07-01 | 19.54 | $19.94 | 78700 |
| 2024-06-28 | 19.50 | $19.72 | 141947 |
| 2024-06-27 | 19.48 | $19.46 | 99324 |
| 2024-06-26 | 19.48 | $19.43 | 182400 |
| 2024-06-25 | 19.48 | $19.88 | 46030 |
| 2024-06-24 | 19.44 | $20.14 | 95425 |
| 2024-06-21 | 19.37 | $19.73 | 109500 |
| 2024-06-20 | 19.33 | $20.01 | 61744 |
| 2024-06-18 | 19.26 | $19.68 | 81400 |
| 2024-06-17 | 19.21 | $19.67 | 64700 |
| 2024-06-14 | 19.17 | $19.34 | 62900 |
| 2024-06-13 | 19.15 | $19.15 | 94402 |
| 2024-06-12 | 19.15 | $19.32 | 58800 |
| 2024-06-11 | 19.13 | $18.93 | 81003 |
| 2024-06-10 | 19.15 | $19.05 | 43300 |
| 2024-06-07 | 19.16 | $18.92 | 40600 |
| 2024-06-06 | 19.19 | $19.32 | 56200 |
| 2024-06-05 | 19.17 | $19.25 | 44600 |
| 2024-06-04 | 19.16 | $19.24 | 86749 |
| 2024-06-03 | 19.16 | $19.66 | 92227 |
| 2024-05-31 | 19.10 | $19.66 | 56500 |
| 2024-05-30 | 19.04 | $19.42 | 58445 |
| 2024-05-29 | 19.01 | $19.23 | 45900 |
| 2024-05-28 | 18.98 | $19.63 | 64635 |
| 2024-05-24 | 18.91 | $19.37 | 72344 |
| 2024-05-23 | 18.87 | $18.75 | 82340 |
| 2024-05-22 | 18.88 | $18.80 | 56125 |
| 2024-05-21 | 18.89 | $18.83 | 51746 |
| 2024-05-20 | 18.89 | $18.93 | 50400 |
| 2024-05-17 | 18.89 | $19.06 | 56000 |
| 2024-05-16 | 18.87 | $18.95 | 53500 |
| 2024-05-15 | 18.86 | $18.80 | 47500 |
| 2024-05-14 | 18.87 | $18.82 | 53600 |
| 2024-05-13 | 18.87 | $19.07 | 94103 |
| 2024-05-10 | 18.85 | $18.79 | 50928 |
| 2024-05-09 | 18.86 | $18.77 | 74910 |
| 2024-05-08 | 18.87 | $18.63 | 62000 |
| 2024-05-07 | 18.89 | $18.62 | 76800 |
| 2024-05-06 | 18.92 | $18.70 | 61800 |
| 2024-05-03 | 18.94 | $18.16 | 97400 |
| 2024-05-02 | 19.03 | $17.66 | 116026 |
| 2024-05-01 | 19.17 | $17.54 | 50706 |
| 2024-04-30 | 19.34 | $18.80 | 59600 |
| 2024-04-29 | 19.40 | $18.87 | 124036 |
| 2024-04-26 | 19.46 | $18.82 | 106500 |
| 2024-04-25 | 19.52 | $19.05 | 172120 |
| 2024-04-24 | 19.57 | $18.88 | 83335 |
| 2024-04-23 | 19.64 | $19.09 | 60615 |
| 2024-04-22 | 19.70 | $19.35 | 58720 |
| 2024-04-19 | 19.74 | $19.35 | 63726 |
| 2024-04-18 | 19.78 | $19.14 | 62945 |
| 2024-04-17 | 19.85 | $19.31 | 67600 |
| 2024-04-16 | 19.91 | $19.30 | 75640 |
| 2024-04-15 | 19.97 | $19.61 | 60200 |
| 2024-04-12 | 20.01 | $19.71 | 53439 |
| 2024-04-11 | 20.04 | $19.82 | 218900 |
| 2024-04-10 | 20.06 | $20.16 | 161200 |
| 2024-04-09 | 20.05 | $20.34 | 84400 |
| 2024-04-08 | 20.02 | $20.32 | 39826 |
| 2024-04-05 | 19.99 | $20.15 | 49000 |
| 2024-04-04 | 19.97 | $19.75 | 37900 |
| 2024-04-03 | 19.99 | $20.26 | 62100 |
| 2024-04-02 | 19.97 | $19.85 | 39326 |
| 2024-04-01 | 19.98 | $19.77 | 62700 |
| 2024-03-28 | 20.00 | $19.99 | 43000 |
| 2024-03-27 | 20.00 | $20.03 | 68200 |
| 2024-03-26 | 20.00 | $19.88 | 87839 |
| 2024-03-25 | 20.01 | $20.03 | 65228 |
| 2024-03-22 | 20.01 | $19.78 | 44507 |
| 2024-03-21 | 20.03 | $20.03 | 73900 |
| 2024-03-20 | 20.03 | $20.19 | 34800 |
| 2024-03-19 | 20.02 | $19.95 | 64100 |
| 2024-03-18 | 20.02 | $19.88 | 43728 |
| 2024-03-15 | 20.04 | $19.63 | 59200 |
| 2024-03-14 | 20.08 | $20.11 | 47538 |
| 2024-03-13 | 20.08 | $20.31 | 31900 |
| 2024-03-12 | 20.06 | $20.27 | 31743 |
| 2024-03-11 | 20.03 | $20.19 | 52434 |
| 2024-03-08 | 20.02 | $20.44 | 44145 |
| 2024-03-07 | 19.97 | $20.35 | 44900 |
| 2024-03-06 | 19.93 | $20.42 | 55004 |
| 2024-03-05 | 19.88 | $20.26 | 48700 |
| 2024-03-04 | 19.84 | $20.22 | 44000 |
| 2024-03-01 | 19.80 | $20.29 | 50007 |
| 2024-02-29 | 19.75 | $20.04 | 109040 |
| 2024-02-28 | 19.72 | $20.03 | 43821 |
| 2024-02-27 | 19.69 | $19.95 | 54703 |
| 2024-02-26 | 19.66 | $19.71 | 55900 |
| 2024-02-23 | 19.65 | $19.70 | 46900 |
| 2024-02-22 | 19.65 | $19.55 | 71213 |
| 2024-02-21 | 19.66 | $19.65 | 56300 |
| 2024-02-20 | 19.66 | $19.90 | 55931 |
| 2024-02-16 | 19.63 | $19.64 | 71300 |
| 2024-02-15 | 19.63 | $19.39 | 72200 |
| 2024-02-14 | 19.66 | $19.35 | 82017 |
| 2024-02-13 | 19.69 | $18.84 | 95035 |
| 2024-02-12 | 19.78 | $19.31 | 57800 |
| 2024-02-09 | 19.83 | $19.18 | 48940 |
| 2024-02-08 | 19.90 | $19.01 | 52215 |
| 2024-02-07 | 19.99 | $19.20 | 55400 |
| 2024-02-06 | 20.08 | $19.47 | 70036 |
| 2024-02-05 | 20.14 | $19.28 | 76503 |
| 2024-02-02 | 20.23 | $19.60 | 52800 |
| 2024-02-01 | 20.30 | $19.67 | 75300 |
| 2024-01-31 | 20.36 | $19.40 | 67400 |
| 2024-01-30 | 20.46 | $20.26 | 103000 |
| 2024-01-29 | 20.48 | $20.34 | 381700 |
| 2024-01-26 | 20.50 | $20.68 | 399400 |
| 2024-01-25 | 20.48 | $20.63 | 33619 |
| 2024-01-24 | 20.46 | $20.52 | 45536 |
| 2024-01-23 | 20.46 | $20.50 | 62900 |
| 2024-01-22 | 20.45 | $20.60 | 87100 |
| 2024-01-19 | 20.44 | $20.41 | 41800 |
| 2024-01-18 | 20.44 | $20.04 | 55900 |
| 2024-01-17 | 20.48 | $19.81 | 53044 |
| 2024-01-16 | 20.55 | $20.12 | 85800 |
| 2024-01-12 | 20.60 | $21.17 | 83900 |
| 2024-01-11 | 20.54 | $20.93 | 78700 |
| 2024-01-10 | 20.50 | $20.79 | 43000 |
| 2024-01-09 | 20.47 | $20.86 | 34300 |
| 2024-01-08 | 20.43 | $20.94 | 79001 |
| 2024-01-05 | 20.37 | $20.92 | 52144 |
| 2024-01-04 | 20.32 | $20.99 | 50418 |
| 2024-01-03 | 20.24 | $20.67 | 39519 |
| 2024-01-02 | 20.20 | $20.62 | 87400 |
| 2023-12-29 | 20.16 | $21.25 | 71500 |
| 2023-12-28 | 20.04 | $20.96 | 146500 |
| 2023-12-27 | 19.94 | $21.16 | 40905 |
| 2023-12-26 | 19.82 | $20.83 | 57400 |
| 2023-12-22 | 19.71 | $20.59 | 48408 |
| 2023-12-21 | 19.62 | $20.38 | 77000 |
| 2023-12-20 | 19.54 | $20.24 | 53512 |
| 2023-12-19 | 19.46 | $20.52 | 48227 |
| 2023-12-18 | 19.35 | $20.23 | 68900 |
| 2023-12-15 | 19.26 | $20.11 | 52139 |
| 2023-12-14 | 19.17 | $20.05 | 55724 |
| 2023-12-13 | 19.08 | $19.45 | 94600 |
| 2023-12-12 | 19.04 | $19.10 | 59900 |
| 2023-12-11 | 19.03 | $19.20 | 122000 |
| 2023-12-08 | 19.01 | $19.10 | 83931 |
| 2023-12-07 | 19.00 | $19.42 | 86200 |
| 2023-12-06 | 18.96 | $19.26 | 65400 |
| 2023-12-05 | 18.93 | $19.21 | 76013 |
| 2023-12-04 | 18.90 | $19.09 | 99000 |
| 2023-12-01 | 18.88 | $19.36 | 59000 |
| 2023-11-30 | 18.83 | $19.03 | 72300 |
| 2023-11-29 | 18.80 | $19.17 | 48700 |
| 2023-11-28 | 18.77 | $19.31 | 67649 |
| 2023-11-27 | 18.71 | $19.30 | 64300 |
| 2023-11-24 | 18.65 | $19.30 | 82000 |
| 2023-11-22 | 18.58 | $18.90 | 46900 |
| 2023-11-21 | 18.54 | $18.99 | 53900 |
| 2023-11-20 | 18.50 | $19.14 | 83540 |
| 2023-11-17 | 18.43 | $18.74 | 95600 |
| 2023-11-16 | 18.40 | $18.35 | 64204 |
| 2023-11-15 | 18.40 | $18.88 | 57900 |
| 2023-11-14 | 18.35 | $18.67 | 77936 |
| 2023-11-13 | 18.32 | $18.27 | 122900 |
| 2023-11-10 | 18.32 | $18.04 | 164544 |
| 2023-11-09 | 18.35 | $17.80 | 81300 |
| 2023-11-08 | 18.41 | $17.73 | 140235 |
| 2023-11-07 | 18.48 | $17.66 | 126400 |
| 2023-11-06 | 18.57 | $17.99 | 121400 |
| 2023-11-03 | 18.63 | $18.00 | 93100 |
| 2023-11-02 | 18.69 | $17.87 | 73120 |
| 2023-11-01 | 18.78 | $17.78 | 63500 |
| 2023-10-31 | 18.88 | $17.98 | 325603 |
| 2023-10-30 | 18.98 | $18.02 | 80400 |
| 2023-10-27 | 19.08 | $17.82 | 80500 |
| 2023-10-26 | 19.21 | $17.85 | 84708 |
| 2023-10-25 | 19.35 | $17.88 | 63704 |
| 2023-10-24 | 19.51 | $18.23 | 85200 |
| 2023-10-23 | 19.64 | $18.52 | 78900 |
| 2023-10-20 | 19.76 | $18.58 | 121913 |
| 2023-10-19 | 19.89 | $18.84 | 257529 |
| 2023-10-18 | 20.00 | $20.11 | 98220 |
| 2023-10-17 | 19.99 | $20.12 | 265802 |
| 2023-10-16 | 19.97 | $20.16 | 382837 |
| 2023-10-13 | 19.95 | $20.10 | 36400 |
| 2023-10-12 | 19.94 | $20.09 | 35018 |
| 2023-10-11 | 19.92 | $20.11 | 47700 |
| 2023-10-10 | 19.90 | $20.09 | 71101 |
| 2023-10-09 | 19.88 | $19.93 | 28743 |
| 2023-10-06 | 19.88 | $19.67 | 45000 |
| 2023-10-05 | 19.90 | $19.26 | 32812 |
| 2023-10-04 | 19.96 | $19.40 | 48316 |
| 2023-10-03 | 20.02 | $19.40 | 70930 |
| 2023-10-02 | 20.09 | $19.85 | 200141 |
| 2023-09-29 | 20.12 | $20.20 | 41800 |
| 2023-09-28 | 20.11 | $20.35 | 54300 |
| 2023-09-27 | 20.08 | $20.23 | 38516 |
| 2023-09-26 | 20.06 | $19.96 | 46231 |
| 2023-09-25 | 20.08 | $20.06 | 32900 |
| 2023-09-22 | 20.08 | $20.22 | 30001 |
| 2023-09-21 | 20.06 | $20.28 | 29440 |
| 2023-09-20 | 20.04 | $20.29 | 41113 |
| 2023-09-19 | 20.01 | $20.23 | 36422 |
| 2023-09-18 | 19.99 | $20.18 | 36615 |
| 2023-09-15 | 19.97 | $20.40 | 49700 |
| 2023-09-14 | 19.93 | $20.37 | 46300 |
| 2023-09-13 | 19.88 | $19.98 | 33713 |
| 2023-09-12 | 19.87 | $20.03 | 42600 |
| 2023-09-11 | 19.85 | $19.82 | 37231 |
| 2023-09-08 | 19.85 | $19.65 | 58600 |
| 2023-09-07 | 19.88 | $19.67 | 147400 |
| 2023-09-06 | 19.90 | $19.65 | 37104 |
| 2023-09-05 | 19.92 | $19.72 | 39938 |
| 2023-09-01 | 19.94 | $19.77 | 24225 |
| 2023-08-31 | 19.96 | $19.79 | 34502 |
| 2023-08-30 | 19.98 | $19.95 | 36500 |
| 2023-08-29 | 19.98 | $20.03 | 38447 |
| 2023-08-28 | 19.98 | $19.85 | 60100 |
| 2023-08-25 | 19.99 | $19.78 | 93547 |
| 2023-08-24 | 20.02 | $19.61 | 92800 |
| 2023-08-23 | 20.06 | $19.91 | 32011 |
| 2023-08-22 | 20.07 | $19.76 | 37200 |
| 2023-08-21 | 20.11 | $19.84 | 52200 |
| 2023-08-18 | 20.14 | $19.80 | 31948 |
| 2023-08-17 | 20.17 | $19.95 | 53806 |
| 2023-08-16 | 20.19 | $19.94 | 34200 |
| 2023-08-15 | 20.22 | $20.09 | 35300 |
| 2023-08-14 | 20.23 | $20.33 | 49846 |
| 2023-08-11 | 20.22 | $20.42 | 30100 |
| 2023-08-10 | 20.20 | $20.54 | 38200 |
| 2023-08-09 | 20.17 | $20.36 | 35111 |
| 2023-08-08 | 20.15 | $20.16 | 39827 |
| 2023-08-07 | 20.15 | $20.67 | 68002 |
| 2023-08-04 | 20.09 | $20.57 | 42547 |
| 2023-08-03 | 20.04 | $20.38 | 36900 |
| 2023-08-02 | 20.01 | $20.13 | 26242 |
| 2023-08-01 | 19.99 | $20.41 | 49707 |
| 2023-07-31 | 19.95 | $20.68 | 38811 |
| 2023-07-28 | 19.87 | $20.53 | 33200 |
| 2023-07-27 | 19.80 | $20.50 | 72708 |
| 2023-07-26 | 19.73 | $20.48 | 45500 |
| 2023-07-25 | 19.65 | $20.56 | 34220 |
| 2023-07-24 | 19.56 | $20.79 | 34300 |
| 2023-07-21 | 19.43 | $20.71 | 23319 |
| 2023-07-20 | 19.29 | $20.41 | 24800 |
| 2023-07-19 | 19.17 | $20.28 | 44900 |
| 2023-07-18 | 19.06 | $20.12 | 117000 |
| 2023-07-17 | 18.95 | $20.17 | 107007 |
| 2023-07-14 | 18.82 | $19.90 | 186638 |
| 2023-07-13 | 18.70 | $20.02 | 141005 |
| 2023-07-12 | 18.56 | $19.49 | 33000 |
| 2023-07-11 | 18.47 | $19.47 | 85027 |
| 2023-07-10 | 18.36 | $18.86 | 52337 |
| 2023-07-07 | 18.31 | $18.72 | 61742 |
| 2023-07-06 | 18.26 | $18.55 | 137100 |
| 2023-07-05 | 18.23 | $18.91 | 149502 |
| 2023-07-03 | 18.16 | $19.04 | 64100 |
| 2023-06-30 | 18.07 | $18.91 | 207700 |
| 2023-06-29 | 17.98 | $18.67 | 27000 |
| 2023-06-28 | 17.91 | $18.39 | 32817 |
| 2023-06-27 | 17.86 | $18.08 | 181300 |
| 2023-06-26 | 17.84 | $18.07 | 135609 |
| 2023-06-23 | 17.81 | $17.61 | 177945 |
| 2023-06-22 | 17.83 | $18.14 | 85200 |
| 2023-06-21 | 17.80 | $18.34 | 159418 |
| 2023-06-20 | 17.74 | $18.27 | 55017 |
| 2023-06-16 | 17.69 | $18.45 | 43500 |
| 2023-06-15 | 17.61 | $18.39 | 76408 |
| 2023-06-14 | 17.52 | $18.14 | 55400 |
| 2023-06-13 | 17.46 | $18.05 | 185514 |
| 2023-06-12 | 17.40 | $17.83 | 124338 |
| 2023-06-09 | 17.35 | $18.06 | 56200 |
| 2023-06-08 | 17.28 | $17.97 | 59718 |
| 2023-06-07 | 17.20 | $17.53 | 65932 |
| 2023-06-06 | 17.17 | $17.30 | 93600 |
| 2023-06-05 | 17.16 | $17.29 | 123900 |
| 2023-06-02 | 17.14 | $17.26 | 96136 |
| 2023-06-01 | 17.13 | $16.92 | 220000 |
| 2023-05-31 | 17.15 | $16.66 | 285732 |
| 2023-05-30 | 17.20 | $16.49 | 132513 |
| 2023-05-26 | 17.28 | $16.74 | 83200 |
| 2023-05-25 | 17.34 | $16.85 | 196036 |
| 2023-05-24 | 17.39 | $16.78 | 88510 |
| 2023-05-23 | 17.45 | $17.03 | 163223 |
| 2023-05-22 | 17.50 | $17.14 | 132038 |
| 2023-05-19 | 17.53 | $17.15 | 65900 |
| 2023-05-18 | 17.57 | $17.08 | 84910 |
| 2023-05-17 | 17.63 | $17.24 | 68223 |
| 2023-05-16 | 17.67 | $17.10 | 126638 |
| 2023-05-15 | 17.73 | $17.55 | 121700 |
| 2023-05-12 | 17.74 | $17.19 | 129000 |
| 2023-05-11 | 17.80 | $17.13 | 137506 |
| 2023-05-10 | 17.87 | $17.51 | 61933 |
| 2023-05-09 | 17.91 | $17.60 | 91219 |
| 2023-05-08 | 17.95 | $17.77 | 199400 |
| 2023-05-05 | 17.96 | $17.57 | 262023 |
| 2023-05-04 | 18.01 | $17.19 | 183200 |
| 2023-05-03 | 18.09 | $17.41 | 125100 |
| 2023-05-02 | 18.16 | $17.36 | 94700 |
| 2023-05-01 | 18.25 | $17.45 | 137500 |
| 2023-04-28 | 18.33 | $17.59 | 535126 |
| 2023-04-27 | 18.41 | $17.42 | 90505 |
| 2023-04-26 | 18.51 | $17.40 | 47000 |
| 2023-04-25 | 18.63 | $18.77 | 52600 |
| 2023-04-24 | 18.62 | $19.09 | 106200 |
| 2023-04-21 | 18.57 | $18.84 | 43225 |
| 2023-04-20 | 18.54 | $19.02 | 56300 |
| 2023-04-19 | 18.49 | $19.09 | 38500 |
| 2023-04-18 | 18.42 | $18.96 | 146000 |
| 2023-04-17 | 18.37 | $18.75 | 137102 |
| 2023-04-14 | 18.33 | $19.06 | 60400 |
| 2023-04-13 | 18.25 | $18.77 | 54613 |
| 2023-04-12 | 18.19 | $18.53 | 62506 |
| 2023-04-11 | 18.16 | $18.35 | 133301 |
| 2023-04-10 | 18.14 | $18.10 | 68500 |
| 2023-04-06 | 18.14 | $18.17 | 40100 |
| 2023-04-05 | 18.14 | $18.13 | 56833 |
| 2023-04-04 | 18.14 | $18.33 | 72010 |
| 2023-04-03 | 18.12 | $18.48 | 76737 |
| 2023-03-31 | 18.08 | $17.91 | 209710 |
| 2023-03-30 | 18.10 | $17.96 | 166033 |
| 2023-03-29 | 18.12 | $17.78 | 74334 |
| 2023-03-28 | 18.15 | $17.59 | 105444 |
| 2023-03-27 | 18.21 | $17.55 | 100327 |
| 2023-03-24 | 18.28 | $17.46 | 76217 |
| 2023-03-23 | 18.37 | $17.63 | 87300 |
| 2023-03-22 | 18.44 | $18.07 | 90200 |
| 2023-03-21 | 18.48 | $17.86 | 59528 |
| 2023-03-20 | 18.55 | $17.53 | 131338 |
| 2023-03-17 | 18.66 | $17.17 | 105449 |
| 2023-03-16 | 18.81 | $17.40 | 266100 |
| 2023-03-15 | 18.96 | $17.46 | 104400 |
| 2023-03-14 | 19.12 | $18.36 | 77848 |
| 2023-03-13 | 19.20 | $17.93 | 100500 |
| 2023-03-10 | 19.33 | $18.41 | 61600 |
| 2023-03-09 | 19.43 | $18.93 | 50100 |
| 2023-03-08 | 19.48 | $19.31 | 45200 |
| 2023-03-07 | 19.50 | $19.02 | 39833 |
| 2023-03-06 | 19.55 | $19.97 | 76900 |
| 2023-03-03 | 19.51 | $20.16 | 55600 |
| 2023-03-02 | 19.44 | $19.75 | 50648 |
| 2023-03-01 | 19.41 | $19.68 | 72632 |
| 2023-02-28 | 19.38 | $20.05 | 57000 |
| 2023-02-27 | 19.31 | $20.18 | 117100 |
| 2023-02-24 | 19.21 | $19.87 | 49100 |
| 2023-02-23 | 19.15 | $20.08 | 41200 |
| 2023-02-22 | 19.05 | $19.45 | 36631 |
| 2023-02-21 | 19.00 | $19.41 | 65500 |
| 2023-02-17 | 18.96 | $19.32 | 46000 |
| 2023-02-16 | 18.92 | $19.39 | 47316 |
| 2023-02-15 | 18.88 | $19.34 | 37337 |
| 2023-02-14 | 18.83 | $19.08 | 39334 |
| 2023-02-13 | 18.80 | $19.00 | 42929 |
| 2023-02-10 | 18.78 | $18.80 | 52200 |
| 2023-02-09 | 18.78 | $18.52 | 62528 |
| 2023-02-08 | 18.80 | $18.42 | 38707 |
| 2023-02-07 | 18.84 | $18.59 | 59900 |
| 2023-02-06 | 18.87 | $18.41 | 104303 |
| 2023-02-03 | 18.92 | $18.64 | 63500 |
| 2023-02-02 | 18.95 | $18.70 | 68820 |
| 2023-02-01 | 18.97 | $18.90 | 58400 |
| 2023-01-31 | 18.98 | $18.65 | 71300 |
| 2023-01-30 | 19.02 | $18.66 | 84917 |
| 2023-01-27 | 19.05 | $18.93 | 68800 |
| 2023-01-26 | 19.07 | $18.80 | 61517 |
| 2023-01-25 | 19.09 | $18.86 | 1.8M |
| 2023-01-24 | 19.12 | $18.87 | 77049 |
| 2023-01-23 | 19.15 | $18.96 | 104400 |
| 2023-01-20 | 19.17 | $18.70 | 90000 |
| 2023-01-19 | 19.21 | $18.52 | 64300 |
| 2023-01-18 | 19.29 | $18.57 | 47900 |
| 2023-01-17 | 19.36 | $18.99 | 103500 |
| 2023-01-13 | 19.40 | $19.56 | 49127 |
| 2023-01-12 | 19.39 | $19.42 | 108600 |
| 2023-01-11 | 19.38 | $19.10 | 30709 |
| 2023-01-10 | 19.41 | $19.52 | 86210 |
| 2023-01-09 | 19.40 | $20.25 | 76201 |
| 2023-01-06 | 19.31 | $19.99 | 52600 |
| 2023-01-05 | 19.24 | $19.51 | 93829 |
| 2023-01-04 | 19.21 | $19.84 | 216500 |
| 2023-01-03 | 19.14 | $19.66 | 64149 |
| 2022-12-30 | 19.09 | $19.77 | 56800 |
| 2022-12-29 | 19.02 | $19.68 | 56419 |
| 2022-12-28 | 18.95 | $19.51 | 72200 |
| 2022-12-27 | 18.89 | $19.57 | 104200 |
| 2022-12-23 | 18.82 | $19.49 | 69500 |
| 2022-12-22 | 18.75 | $19.51 | 66900 |
| 2022-12-21 | 18.67 | $19.24 | 94800 |
| 2022-12-20 | 18.61 | $18.80 | 106731 |
| 2022-12-19 | 18.59 | $18.74 | 120000 |
| 2022-12-16 | 18.57 | $18.82 | 96118 |
| 2022-12-15 | 18.54 | $18.64 | 100846 |
| 2022-12-14 | 18.53 | $18.88 | 85016 |
| 2022-12-13 | 18.50 | $18.88 | 64138 |
| 2022-12-12 | 18.46 | $18.45 | 125323 |
| 2022-12-09 | 18.46 | $18.40 | 89800 |
| 2022-12-08 | 18.46 | $18.04 | 57436 |
| 2022-12-07 | 18.51 | $18.07 | 70400 |
| 2022-12-06 | 18.55 | $18.50 | 132508 |
| 2022-12-05 | 18.56 | $18.86 | 113429 |
| 2022-12-02 | 18.53 | $19.38 | 58000 |
| 2022-12-01 | 18.44 | $19.46 | 94400 |
| 2022-11-30 | 18.33 | $19.39 | 60200 |
| 2022-11-29 | 18.22 | $18.95 | 53600 |
| 2022-11-28 | 18.14 | $18.68 | 142600 |
| 2022-11-25 | 18.08 | $19.13 | 72500 |
| 2022-11-23 | 17.97 | $18.79 | 48500 |
| 2022-11-22 | 17.89 | $18.47 | 73439 |
| 2022-11-21 | 17.82 | $17.83 | 132547 |
| 2022-11-18 | 17.82 | $18.07 | 131300 |
| 2022-11-17 | 17.80 | $18.02 | 192420 |
| 2022-11-16 | 17.77 | $18.46 | 51200 |
| 2022-11-15 | 17.70 | $18.20 | 110621 |
| 2022-11-14 | 17.65 | $18.42 | 147400 |
| 2022-11-11 | 17.57 | $18.56 | 53822 |
| 2022-11-10 | 17.46 | $18.28 | 243000 |
| 2022-11-09 | 17.38 | $17.34 | 197933 |
| 2022-11-08 | 17.38 | $17.86 | 141710 |
| 2022-11-07 | 17.33 | $17.69 | 228330 |
| 2022-11-04 | 17.29 | $17.80 | 129603 |
| 2022-11-03 | 17.24 | $17.09 | 195740 |
| 2022-11-02 | 17.26 | $17.58 | 71126 |
| 2022-11-01 | 17.22 | $17.95 | 321019 |
| 2022-10-31 | 17.15 | $17.64 | 260000 |
| 2022-10-28 | 17.09 | $17.66 | 144301 |
| 2022-10-27 | 17.03 | $17.53 | 118421 |
| 2022-10-26 | 16.98 | $17.54 | 51207 |
| 2022-10-25 | 16.92 | $17.32 | 181734 |
| 2022-10-24 | 16.88 | $17.29 | 237400 |
| 2022-10-21 | 16.84 | $16.89 | 103531 |
| 2022-10-20 | 16.83 | $16.68 | 160620 |
| 2022-10-19 | 16.85 | $17.33 | 99329 |
| 2022-10-18 | 16.80 | $17.21 | 176500 |
| 2022-10-17 | 16.75 | $16.75 | 252000 |
| 2022-10-14 | 16.75 | $16.58 | 182700 |
| 2022-10-13 | 16.77 | $17.02 | 266500 |
| 2022-10-12 | 16.75 | $16.19 | 101700 |
| 2022-10-11 | 16.81 | $16.25 | 231619 |
| 2022-10-10 | 16.86 | $16.40 | 234600 |
| 2022-10-07 | 16.91 | $16.04 | 305300 |
| 2022-10-06 | 17.00 | $16.13 | 176200 |
| 2022-10-05 | 17.10 | $16.75 | 214928 |
| 2022-10-04 | 17.13 | $17.06 | 437300 |
| 2022-10-03 | 17.14 | $16.15 | 295100 |
| 2022-09-30 | 17.25 | $15.71 | 322300 |
| 2022-09-29 | 17.41 | $15.70 | 401600 |
| 2022-09-28 | 17.59 | $16.29 | 186939 |
| 2022-09-27 | 17.72 | $16.09 | 382700 |
| 2022-09-26 | 17.90 | $16.12 | 332703 |
| 2022-09-23 | 18.08 | $16.73 | 108100 |
| 2022-09-22 | 18.22 | $17.62 | 178300 |
| 2022-09-21 | 18.29 | $17.59 | 311800 |
| 2022-09-20 | 18.36 | $17.58 | 860518 |
| 2022-09-19 | 18.44 | $17.76 | 140938 |
| 2022-09-16 | 18.52 | $17.63 | 123400 |
| 2022-09-15 | 18.61 | $17.87 | 136800 |
| 2022-09-14 | 18.69 | $17.71 | 51942 |
| 2022-09-13 | 18.79 | $17.74 | 163027 |
| 2022-09-12 | 18.90 | $18.53 | 183800 |
| 2022-09-09 | 18.94 | $18.10 | 112734 |
| 2022-09-08 | 19.03 | $17.88 | 330308 |
| 2022-09-07 | 19.15 | $17.85 | 178700 |
| 2022-09-06 | 19.28 | $18.08 | 178035 |
| 2022-09-02 | 19.41 | $18.51 | 91700 |
| 2022-09-01 | 19.51 | $18.61 | 98803 |
| 2022-08-31 | 19.60 | $19.00 | 84513 |
| 2022-08-30 | 19.66 | $18.90 | 76400 |
| 2022-08-29 | 19.74 | $19.04 | 81600 |
| 2022-08-26 | 19.82 | $19.28 | 80239 |
| 2022-08-25 | 19.88 | $19.77 | 32900 |
| 2022-08-24 | 19.89 | $19.80 | 49632 |
| 2022-08-23 | 19.90 | $19.82 | 124600 |
| 2022-08-22 | 19.90 | $19.67 | 69500 |
| 2022-08-19 | 19.93 | $20.04 | 45200 |
| 2022-08-18 | 19.92 | $20.28 | 49900 |
| 2022-08-17 | 19.88 | $20.43 | 39800 |
| 2022-08-16 | 19.82 | $20.54 | 83600 |
| 2022-08-15 | 19.74 | $20.40 | 93900 |
| 2022-08-12 | 19.68 | $20.73 | 92222 |
| 2022-08-11 | 19.56 | $20.60 | 124911 |
| 2022-08-10 | 19.46 | $20.67 | 82718 |
| 2022-08-09 | 19.33 | $20.19 | 140522 |
| 2022-08-08 | 19.24 | $19.87 | 358300 |
| 2022-08-05 | 19.17 | $19.84 | 272933 |
| 2022-08-04 | 19.10 | $19.71 | 174904 |
| 2022-08-03 | 19.04 | $19.75 | 131900 |
| 2022-08-02 | 18.96 | $19.61 | 134133 |
| 2022-08-01 | 18.89 | $19.78 | 274029 |
| 2022-07-29 | 18.80 | $19.73 | 216826 |
| 2022-07-28 | 18.70 | $19.59 | 195200 |
| 2022-07-27 | 18.61 | $19.50 | 83500 |
| 2022-07-26 | 18.51 | $18.85 | 141500 |
| 2022-07-25 | 18.48 | $19.13 | 128216 |
| 2022-07-22 | 18.41 | $18.77 | 166203 |
| 2022-07-21 | 18.37 | $18.92 | 110104 |
| 2022-07-20 | 18.31 | $18.77 | 185302 |
| 2022-07-19 | 18.27 | $19.14 | 262942 |
| 2022-07-18 | 18.17 | $18.29 | 238831 |
| 2022-07-15 | 18.16 | $17.80 | 194118 |
| 2022-07-14 | 18.20 | $17.95 | 127920 |
| 2022-07-13 | 18.23 | $18.28 | 156142 |
| 2022-07-12 | 18.22 | $18.32 | 125300 |
| 2022-07-11 | 18.21 | $17.63 | 548800 |
| 2022-07-08 | 18.27 | $17.98 | 152607 |
| 2022-07-07 | 18.30 | $17.87 | 233040 |
| 2022-07-06 | 18.35 | $17.77 | 286600 |
| 2022-07-05 | 18.41 | $17.94 | 247200 |
| 2022-07-01 | 18.46 | $17.83 | 189500 |
| 2022-06-30 | 18.52 | $18.10 | 105010 |
| 2022-06-29 | 18.57 | $18.22 | 154442 |
| 2022-06-28 | 18.60 | $18.59 | 366936 |
| 2022-06-27 | 18.61 | $18.21 | 202500 |
| 2022-06-24 | 18.65 | $17.99 | 163313 |
| 2022-06-23 | 18.72 | $17.56 | 236800 |
| 2022-06-22 | 18.84 | $17.61 | 252617 |
| 2022-06-21 | 18.97 | $17.96 | 398300 |
| 2022-06-17 | 19.07 | $17.59 | 152218 |
| 2022-06-16 | 19.23 | $17.81 | 162527 |
| 2022-06-15 | 19.38 | $18.45 | 148912 |
| 2022-06-14 | 19.48 | $18.10 | 367200 |
| 2022-06-13 | 19.62 | $18.14 | 279500 |
| 2022-06-10 | 19.78 | $19.11 | 158823 |
| 2022-06-09 | 19.85 | $19.49 | 127800 |
| 2022-06-08 | 19.89 | $19.86 | 53600 |
| 2022-06-07 | 19.89 | $19.99 | 103000 |
| 2022-06-06 | 19.88 | $20.23 | 100800 |
| 2022-06-03 | 19.84 | $20.09 | 74500 |
| 2022-06-02 | 19.81 | $20.39 | 206030 |
| 2022-06-01 | 19.75 | $19.96 | 104749 |
| 2022-05-31 | 19.73 | $20.27 | 205447 |
| 2022-05-27 | 19.67 | $20.46 | 89339 |
| 2022-05-26 | 19.59 | $20.14 | 137700 |
| 2022-05-25 | 19.53 | $19.91 | 98000 |
| 2022-05-24 | 19.49 | $19.77 | 116300 |
| 2022-05-23 | 19.46 | $19.68 | 222533 |
| 2022-05-20 | 19.44 | $19.03 | 112000 |
| 2022-05-19 | 19.49 | $18.82 | 224000 |
| 2022-05-18 | 19.56 | $18.53 | 105700 |
| 2022-05-17 | 19.66 | $19.20 | 121227 |
| 2022-05-16 | 19.71 | $18.78 | 222636 |
| 2022-05-13 | 19.81 | $18.85 | 114221 |
| 2022-05-12 | 19.91 | $18.08 | 218100 |
| 2022-05-11 | 20.10 | $18.11 | 137800 |
| 2022-05-10 | 20.31 | $17.91 | 171430 |
| 2022-05-09 | 20.57 | $18.08 | 224400 |
| 2022-05-06 | 20.83 | $19.30 | 194933 |
| 2022-05-05 | 20.99 | $19.33 | 178708 |
| 2022-05-04 | 21.16 | $20.18 | 93400 |
| 2022-05-03 | 21.27 | $19.60 | 187700 |
| 2022-05-02 | 21.44 | $19.34 | 206300 |
| 2022-04-29 | 21.67 | $19.45 | 115200 |
| 2022-04-28 | 21.90 | $19.91 | 207912 |
| 2022-04-27 | 22.11 | $20.16 | 115921 |
| 2022-04-26 | 22.31 | $21.20 | 86000 |
| 2022-04-25 | 22.43 | $21.64 | 88002 |
| 2022-04-22 | 22.51 | $22.15 | 67900 |
| 2022-04-21 | 22.55 | $22.33 | 65200 |
| 2022-04-20 | 22.58 | $22.58 | 145311 |
| 2022-04-19 | 22.57 | $22.11 | 117612 |
| 2022-04-18 | 22.62 | $22.70 | 71300 |
| 2022-04-14 | 22.62 | $22.51 | 52001 |
| 2022-04-13 | 22.63 | $22.57 | 52700 |
| 2022-04-12 | 22.63 | $22.14 | 65431 |
| 2022-04-11 | 22.68 | $22.80 | 54000 |
| 2022-04-08 | 22.67 | $23.02 | 66000 |
| 2022-04-07 | 22.64 | $22.15 | 98600 |
| 2022-04-06 | 22.69 | $21.84 | 77100 |
| 2022-04-05 | 22.78 | $22.40 | 121200 |
| 2022-04-04 | 22.82 | $22.65 | 82233 |
| 2022-04-01 | 22.83 | $23.15 | 64100 |
| 2022-03-31 | 22.80 | $22.57 | 47800 |
| 2022-03-30 | 22.82 | $23.73 | 40600 |
| 2022-03-29 | 22.73 | $23.69 | 33721 |
| 2022-03-28 | 22.63 | $23.45 | 59000 |
| 2022-03-25 | 22.54 | $23.61 | 45007 |
| 2022-03-24 | 22.43 | $23.64 | 103100 |
| 2022-03-23 | 22.30 | $22.89 | 95200 |
| 2022-03-22 | 22.24 | $23.15 | 298800 |
| 2022-03-21 | 22.14 | $22.86 | 73900 |
| 2022-03-18 | 22.07 | $22.67 | 45200 |
| 2022-03-17 | 22.01 | $22.60 | 79338 |
| 2022-03-16 | 21.94 | $22.37 | 130207 |
| 2022-03-15 | 21.90 | $21.37 | 143600 |
| 2022-03-14 | 21.95 | $21.64 | 116824 |
| 2022-03-11 | 21.99 | $21.21 | 78536 |
| 2022-03-10 | 22.07 | $21.14 | 115828 |
| 2022-03-09 | 22.17 | $21.38 | 300600 |
| 2022-03-08 | 22.25 | $20.31 | 326128 |
| 2022-03-07 | 22.45 | $19.90 | 161505 |
| 2022-03-04 | 22.72 | $20.68 | 79800 |
| 2022-03-03 | 22.94 | $21.46 | 86212 |
| 2022-03-02 | 23.09 | $21.98 | 63725 |
| 2022-03-01 | 23.21 | $21.56 | 85740 |
| 2022-02-28 | 23.38 | $22.44 | 76807 |
| 2022-02-25 | 23.48 | $22.60 | 78338 |
| 2022-02-24 | 23.57 | $21.61 | 95328 |
| 2022-02-23 | 23.78 | $23.12 | 44741 |
| 2022-02-22 | 23.85 | $23.26 | 54100 |
| 2022-02-18 | 23.91 | $23.34 | 50440 |
| 2022-02-17 | 23.97 | $23.41 | 40100 |
| 2022-02-16 | 24.03 | $23.83 | 115900 |
| 2022-02-15 | 24.05 | $23.94 | 53900 |
| 2022-02-14 | 24.07 | $23.86 | 67308 |
| 2022-02-11 | 24.09 | $23.95 | 34039 |
| 2022-02-10 | 24.10 | $23.89 | 74400 |
| 2022-02-09 | 24.12 | $24.25 | 37505 |
| 2022-02-08 | 24.11 | $24.62 | 56100 |
| 2022-02-07 | 24.06 | $24.81 | 162900 |
| 2022-02-04 | 23.98 | $24.42 | 162500 |
| 2022-02-03 | 23.93 | $24.60 | 62200 |
| 2022-02-02 | 23.86 | $24.85 | 99414 |
| 2022-02-01 | 23.76 | $24.73 | 71300 |
| 2022-01-31 | 23.66 | $23.90 | 67345 |
| 2022-01-28 | 23.63 | $23.53 | 79709 |
| 2022-01-27 | 23.64 | $23.54 | 50945 |
| 2022-01-26 | 23.65 | $23.65 | 110100 |
| 2022-01-25 | 23.65 | $23.72 | 110348 |
| 2022-01-24 | 23.64 | $23.13 | 129900 |
| 2022-01-21 | 23.70 | $23.71 | 75900 |
| 2022-01-20 | 23.70 | $24.20 | 60300 |
| 2022-01-19 | 23.64 | $24.48 | 104417 |
| 2022-01-18 | 23.55 | $24.70 | 98600 |
| 2022-01-14 | 23.43 | $24.70 | 54800 |
| 2022-01-13 | 23.30 | $24.78 | 48100 |
| 2022-01-12 | 23.14 | $24.60 | 44308 |
| 2022-01-11 | 22.99 | $24.00 | 44032 |
| 2022-01-10 | 22.89 | $23.76 | 62400 |
| 2022-01-07 | 22.79 | $23.77 | 42800 |
| 2022-01-06 | 22.69 | $23.05 | 154500 |
| 2022-01-05 | 22.65 | $22.95 | 36700 |
| 2022-01-04 | 22.62 | $23.08 | 34403 |
| 2022-01-03 | 22.57 | $23.03 | 42300 |
| 2021-12-31 | 22.52 | $22.95 | 22532 |
| 2021-12-30 | 22.48 | $22.94 | 64700 |
| 2021-12-29 | 22.43 | $22.96 | 69708 |
| 2021-12-28 | 22.38 | $22.82 | 263400 |
| 2021-12-27 | 22.33 | $22.43 | 37506 |
| 2021-12-23 | 22.32 | $22.46 | 78600 |
| 2021-12-22 | 22.30 | $22.14 | 58600 |
| 2021-12-21 | 22.32 | $21.96 | 77743 |
| 2021-12-20 | 22.36 | $21.43 | 96700 |
| 2021-12-17 | 22.46 | $21.55 | 44332 |
| 2021-12-16 | 22.55 | $21.71 | 51818 |
| 2021-12-15 | 22.64 | $21.36 | 69738 |
| 2021-12-14 | 22.78 | $21.45 | 63300 |
| 2021-12-13 | 22.92 | $21.88 | 44245 |
| 2021-12-10 | 23.02 | $22.38 | 68100 |
| 2021-12-09 | 23.09 | $22.15 | 100900 |
| 2021-12-08 | 23.19 | $22.97 | 119700 |
| 2021-12-07 | 23.21 | $22.75 | 90147 |
| 2021-12-06 | 23.26 | $22.46 | 89800 |
| 2021-12-03 | 23.35 | $22.03 | 48745 |
| 2021-12-02 | 23.49 | $22.44 | 59810 |
| 2021-12-01 | 23.60 | $22.13 | 86545 |
| 2021-11-30 | 23.75 | $21.83 | 86400 |
| 2021-11-29 | 23.95 | $22.48 | 101713 |
| 2021-11-26 | 24.11 | $22.30 | 29800 |
| 2021-11-24 | 24.30 | $23.61 | 25000 |
| 2021-11-23 | 24.37 | $23.89 | 26349 |
| 2021-11-22 | 24.42 | $23.77 | 37100 |
| 2021-11-19 | 24.49 | $23.50 | 63208 |
| 2021-11-18 | 24.59 | $24.03 | 19318 |
| 2021-11-17 | 24.65 | $24.28 | 28733 |
| 2021-11-16 | 24.69 | $24.27 | 19800 |
| 2021-11-15 | 24.74 | $24.64 | 36700 |
| 2021-11-12 | 24.75 | $24.66 | 18000 |
| 2021-11-11 | 24.76 | $24.84 | 38427 |
| 2021-11-10 | 24.75 | $24.86 | 133614 |
| 2021-11-09 | 24.74 | $25.23 | 18000 |
| 2021-11-08 | 24.69 | $25.13 | 41104 |
| 2021-11-05 | 24.64 | $25.14 | 25700 |
| 2021-11-04 | 24.59 | $24.74 | 26505 |
| 2021-11-03 | 24.57 | $24.99 | 37044 |
| 2021-11-02 | 24.53 | $24.39 | 37936 |
| 2021-11-01 | 24.54 | $24.46 | 42430 |
| 2021-10-29 | 24.55 | $23.80 | 41805 |
| 2021-10-28 | 24.63 | $25.59 | 26000 |
| 2021-10-27 | 24.53 | $25.29 | 33500 |
| 2021-10-26 | 24.45 | $25.19 | 34805 |
| 2021-10-25 | 24.37 | $25.67 | 79805 |
| 2021-10-22 | 24.23 | $25.61 | 22941 |
| 2021-10-21 | 24.09 | $25.69 | 32839 |
| 2021-10-20 | 23.92 | $25.47 | 22000 |
| 2021-10-19 | 23.75 | $25.23 | 53005 |
| 2021-10-18 | 23.60 | $25.06 | 33900 |
| 2021-10-15 | 23.44 | $24.88 | 25418 |
| 2021-10-14 | 23.29 | $24.59 | 17327 |
| 2021-10-13 | 23.16 | $24.22 | 21700 |
| 2021-10-12 | 23.04 | $23.99 | 40426 |
| 2021-10-11 | 22.94 | $23.92 | 28100 |
| 2021-10-08 | 22.84 | $24.14 | 24800 |
| 2021-10-07 | 22.70 | $24.02 | 27900 |
| 2021-10-06 | 22.57 | $23.71 | 27700 |
| 2021-10-05 | 22.45 | $23.83 | 49800 |
| 2021-10-04 | 22.30 | $23.48 | 29700 |
| 2021-10-01 | 22.18 | $23.32 | 42803 |
| 2021-09-30 | 22.06 | $22.94 | 38919 |
| 2021-09-29 | 21.96 | $22.63 | 61200 |
| 2021-09-28 | 21.89 | $22.83 | 42500 |
| 2021-09-27 | 21.79 | $22.80 | 32919 |
| 2021-09-24 | 21.69 | $22.36 | 32800 |
| 2021-09-23 | 21.62 | $22.20 | 27300 |
| 2021-09-22 | 21.55 | $21.63 | 59528 |
| 2021-09-21 | 21.55 | $21.20 | 59000 |
| 2021-09-20 | 21.58 | $20.93 | 52023 |
| 2021-09-17 | 21.65 | $21.47 | 132448 |
| 2021-09-16 | 21.67 | $21.83 | 42535 |
| 2021-09-15 | 21.65 | $21.84 | 55222 |
| 2021-09-14 | 21.64 | $21.70 | 66800 |
| 2021-09-13 | 21.63 | $21.94 | 36348 |
| 2021-09-10 | 21.60 | $21.93 | 467348 |
| 2021-09-09 | 21.56 | $22.10 | 115139 |
| 2021-09-08 | 21.50 | $22.15 | 628620 |
| 2021-09-07 | 21.44 | $22.00 | 300000 |
| 2021-09-03 | 21.38 | $21.94 | 254200 |
| 2021-09-02 | 21.32 | $21.78 | 279700 |
| 2021-09-01 | 21.27 | $21.81 | 266500 |
| 2021-08-31 | 21.21 | $21.21 | 286000 |
| 2021-08-30 | 21.21 | $21.81 | 337317 |
| 2021-08-27 | 21.15 | $21.95 | 285604 |
| 2021-08-26 | 21.06 | $21.34 | 284300 |
| 2021-08-25 | 21.03 | $21.70 | 280732 |
| 2021-08-24 | 20.96 | $21.27 | 233136 |
| 2021-08-23 | 20.93 | $20.99 | 47814 |
| 2021-08-20 | 20.93 | $20.49 | 27812 |
| 2021-08-19 | 20.97 | $20.69 | 23900 |
| 2021-08-18 | 21.00 | $20.98 | 145716 |
| 2021-08-17 | 21.00 | $21.17 | 246600 |
| 2021-08-16 | 20.99 | $21.15 | 22849 |
| 2021-08-13 | 20.97 | $21.58 | 30447 |
| 2021-08-12 | 20.91 | $21.10 | 21007 |
| 2021-08-11 | 20.88 | $21.61 | 20738 |
| 2021-08-10 | 20.81 | $21.36 | 23428 |
| 2021-08-09 | 20.75 | $21.13 | 63200 |
| 2021-08-06 | 20.71 | $21.22 | 37047 |
| 2021-08-05 | 20.66 | $21.29 | 13200 |
| 2021-08-04 | 20.59 | $20.63 | 29318 |
| 2021-08-03 | 20.59 | $20.78 | 34400 |
| 2021-08-02 | 20.57 | $20.26 | 18634 |
| 2021-07-30 | 20.60 | $20.39 | 21117 |
| 2021-07-29 | 20.62 | $21.00 | 31300 |
| 2021-07-28 | 20.58 | $19.97 | 29100 |
| 2021-07-27 | 20.64 | $19.55 | 56110 |
| 2021-07-26 | 20.76 | $19.51 | 33000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.61
2026-07-24
Close Price
$31.09
Vol: 712
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.40
Average
22.24
Maximum
32.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.61 | $31.09 | 712 |
| 2026-07-23 | 30.54 | $30.64 | 60249 |
| 2026-07-22 | 30.50 | $30.90 | 22900 |
| 2026-07-21 | 30.44 | $30.68 | 34300 |
| 2026-07-20 | 30.40 | $30.26 | 38500 |
| 2026-07-17 | 30.40 | $30.77 | 22500 |
| 2026-07-16 | 30.34 | $30.73 | 26900 |
| 2026-07-15 | 30.30 | $30.75 | 35311 |
| 2026-07-14 | 30.24 | $30.44 | 32442 |
| 2026-07-13 | 30.22 | $30.58 | 31022 |
| 2026-07-10 | 30.18 | $30.59 | 44800 |
| 2026-07-09 | 30.14 | $30.73 | 27600 |
| 2026-07-08 | 30.08 | $30.43 | 25747 |
| 2026-07-07 | 30.04 | $30.52 | 56409 |
| 2026-07-06 | 30.00 | $30.57 | 62400 |
| 2026-07-02 | 29.95 | $29.84 | 42200 |
| 2026-07-01 | 29.97 | $29.65 | 46231 |
| 2026-06-30 | 30.02 | $29.76 | 84839 |
| 2026-06-29 | 30.06 | $29.59 | 56400 |
| 2026-06-26 | 30.12 | $29.49 | 48700 |
| 2026-06-25 | 30.21 | $29.61 | 43012 |
| 2026-06-24 | 30.28 | $29.67 | 36300 |
| 2026-06-23 | 30.36 | $30.10 | 46126 |
| 2026-06-22 | 30.41 | $30.94 | 60000 |
| 2026-06-18 | 30.38 | $30.23 | 59332 |
| 2026-06-17 | 30.42 | $30.28 | 78600 |
| 2026-06-16 | 30.46 | $30.45 | 53100 |
| 2026-06-15 | 30.48 | $30.21 | 68500 |
| 2026-06-12 | 30.53 | $30.63 | 42233 |
| 2026-06-11 | 30.53 | $30.13 | 51800 |
| 2026-06-10 | 30.58 | $29.97 | 36100 |
| 2026-06-09 | 30.65 | $29.98 | 40636 |
| 2026-06-08 | 30.72 | $30.03 | 44300 |
| 2026-06-05 | 30.78 | $29.95 | 41732 |
| 2026-06-04 | 30.85 | $30.58 | 56200 |
| 2026-06-03 | 30.86 | $30.42 | 189600 |
| 2026-06-02 | 30.89 | $30.66 | 131109 |
| 2026-06-01 | 30.88 | $30.93 | 56636 |
| 2026-05-29 | 30.85 | $30.98 | 111949 |
| 2026-05-28 | 30.81 | $31.16 | 83424 |
| 2026-05-27 | 30.75 | $31.21 | 38800 |
| 2026-05-26 | 30.67 | $31.44 | 98100 |
| 2026-05-22 | 30.56 | $31.39 | 78630 |
| 2026-05-21 | 30.46 | $31.57 | 47500 |
| 2026-05-20 | 30.32 | $31.18 | 394627 |
| 2026-05-19 | 30.23 | $30.90 | 133515 |
| 2026-05-18 | 30.18 | $30.75 | 97308 |
| 2026-05-15 | 30.16 | $30.03 | 60000 |
| 2026-05-14 | 30.21 | $29.92 | 34615 |
| 2026-05-13 | 30.29 | $30.19 | 48700 |
| 2026-05-12 | 30.35 | $30.10 | 32000 |
| 2026-05-11 | 30.44 | $30.44 | 45206 |
| 2026-05-08 | 30.50 | $30.30 | 51600 |
| 2026-05-07 | 30.60 | $30.11 | 93300 |
| 2026-05-06 | 30.72 | $30.22 | 35701 |
| 2026-05-05 | 30.84 | $30.03 | 68818 |
| 2026-05-04 | 30.98 | $29.62 | 55800 |
| 2026-05-01 | 31.18 | $30.22 | 30906 |
| 2026-04-30 | 31.32 | $30.32 | 50042 |
| 2026-04-29 | 31.46 | $29.73 | 39400 |
| 2026-04-28 | 31.66 | $29.71 | 63700 |
| 2026-04-27 | 31.87 | $29.83 | 57000 |
| 2026-04-24 | 32.06 | $29.72 | 30438 |
| 2026-04-23 | 32.27 | $29.89 | 62700 |
| 2026-04-22 | 32.45 | $33.39 | 35525 |
| 2026-04-21 | 32.29 | $32.55 | 40745 |
| 2026-04-20 | 32.20 | $33.06 | 31600 |
| 2026-04-17 | 32.04 | $32.34 | 26314 |
| 2026-04-16 | 31.95 | $32.72 | 43900 |
| 2026-04-15 | 31.81 | $33.14 | 33500 |
| 2026-04-14 | 31.62 | $33.21 | 107700 |
| 2026-04-13 | 31.41 | $32.63 | 43734 |
| 2026-04-10 | 31.24 | $32.55 | 41000 |
| 2026-04-09 | 31.07 | $32.66 | 176600 |
| 2026-04-08 | 30.88 | $32.14 | 87900 |
| 2026-04-07 | 30.72 | $32.00 | 61200 |
| 2026-04-06 | 30.58 | $31.54 | 41347 |
| 2026-04-02 | 30.47 | $31.42 | 47227 |
| 2026-04-01 | 30.36 | $31.20 | 79306 |
| 2026-03-31 | 30.28 | $31.39 | 41300 |
| 2026-03-30 | 30.18 | $30.10 | 56000 |
| 2026-03-27 | 30.21 | $29.61 | 48700 |
| 2026-03-26 | 30.29 | $29.81 | 39400 |
| 2026-03-25 | 30.36 | $30.07 | 43100 |
| 2026-03-24 | 30.42 | $29.75 | 56700 |
| 2026-03-23 | 30.52 | $30.11 | 70935 |
| 2026-03-20 | 30.58 | $30.16 | 59100 |
| 2026-03-19 | 30.66 | $31.14 | 36705 |
| 2026-03-18 | 30.64 | $30.68 | 44301 |
| 2026-03-17 | 30.67 | $30.49 | 46900 |
| 2026-03-16 | 30.72 | $30.46 | 74200 |
| 2026-03-13 | 30.77 | $30.11 | 94100 |
| 2026-03-12 | 30.86 | $29.98 | 394000 |
| 2026-03-11 | 30.97 | $30.25 | 32800 |
| 2026-03-10 | 31.06 | $30.11 | 46110 |
| 2026-03-09 | 31.16 | $30.70 | 84632 |
| 2026-03-06 | 31.20 | $30.25 | 55618 |
| 2026-03-05 | 31.28 | $30.56 | 61441 |
| 2026-03-04 | 31.33 | $31.33 | 67945 |
| 2026-03-03 | 31.29 | $30.67 | 71500 |
| 2026-03-02 | 31.32 | $31.47 | 52200 |
| 2026-02-27 | 31.25 | $31.50 | 59900 |
| 2026-02-26 | 31.17 | $31.73 | 207900 |
| 2026-02-25 | 31.05 | $31.87 | 56500 |
| 2026-02-24 | 30.91 | $31.42 | 26504 |
| 2026-02-23 | 30.80 | $31.75 | 33200 |
| 2026-02-20 | 30.64 | $32.01 | 29013 |
| 2026-02-19 | 30.45 | $31.21 | 54600 |
| 2026-02-18 | 30.31 | $31.64 | 49409 |
| 2026-02-17 | 30.11 | $31.40 | 39231 |
| 2026-02-13 | 29.93 | $30.78 | 80802 |
| 2026-02-12 | 29.78 | $30.84 | 38800 |
| 2026-02-11 | 29.62 | $30.93 | 30132 |
| 2026-02-10 | 29.44 | $30.85 | 89400 |
| 2026-02-09 | 29.24 | $30.30 | 34300 |
| 2026-02-06 | 29.09 | $30.10 | 29119 |
| 2026-02-05 | 28.94 | $29.50 | 30314 |
| 2026-02-04 | 28.84 | $30.23 | 39700 |
| 2026-02-03 | 28.66 | $29.51 | 30500 |
| 2026-02-02 | 28.54 | $29.06 | 25414 |
| 2026-01-30 | 28.45 | $28.68 | 23812 |
| 2026-01-29 | 28.40 | $29.01 | 34500 |
| 2026-01-28 | 28.32 | $29.10 | 58400 |
| 2026-01-27 | 28.22 | $29.62 | 37600 |
| 2026-01-26 | 28.06 | $28.76 | 31126 |
| 2026-01-23 | 27.99 | $28.52 | 27700 |
| 2026-01-22 | 27.93 | $28.47 | 51607 |
| 2026-01-21 | 27.88 | $28.25 | 25600 |
| 2026-01-20 | 27.84 | $27.77 | 34400 |
| 2026-01-16 | 27.85 | $28.18 | 36740 |
| 2026-01-15 | 27.81 | $27.97 | 25400 |
| 2026-01-14 | 27.79 | $28.07 | 33900 |
| 2026-01-13 | 27.75 | $27.61 | 31623 |
| 2026-01-12 | 27.75 | $27.64 | 30500 |
| 2026-01-09 | 27.75 | $27.44 | 29200 |
| 2026-01-08 | 27.77 | $27.44 | 23943 |
| 2026-01-07 | 27.78 | $27.54 | 29717 |
| 2026-01-06 | 27.78 | $27.71 | 29523 |
| 2026-01-05 | 27.75 | $27.98 | 25800 |
| 2026-01-02 | 27.70 | $28.27 | 32700 |
| 2025-12-31 | 27.61 | $27.85 | 19100 |
| 2025-12-30 | 27.56 | $27.95 | 40818 |
| 2025-12-29 | 27.49 | $27.88 | 51100 |
| 2025-12-26 | 27.42 | $28.32 | 16314 |
| 2025-12-24 | 27.30 | $28.42 | 111100 |
| 2025-12-23 | 27.17 | $28.08 | 20000 |
| 2025-12-22 | 27.05 | $27.74 | 21434 |
| 2025-12-19 | 26.96 | $27.62 | 26800 |
| 2025-12-18 | 26.87 | $27.16 | 28900 |
| 2025-12-17 | 26.81 | $26.86 | 20900 |
| 2025-12-16 | 26.78 | $26.98 | 23900 |
| 2025-12-15 | 26.74 | $27.27 | 34117 |
| 2025-12-12 | 26.66 | $26.74 | 40800 |
| 2025-12-11 | 26.63 | $27.15 | 44915 |
| 2025-12-10 | 26.56 | $26.97 | 20300 |
| 2025-12-09 | 26.50 | $26.73 | 46200 |
| 2025-12-08 | 26.46 | $26.70 | 29917 |
| 2025-12-05 | 26.42 | $26.64 | 20300 |
| 2025-12-04 | 26.38 | $26.49 | 26545 |
| 2025-12-03 | 26.35 | $27.21 | 25544 |
| 2025-12-02 | 26.24 | $27.15 | 86922 |
| 2025-12-01 | 26.14 | $26.59 | 28100 |
| 2025-11-28 | 26.08 | $26.75 | 16834 |
| 2025-11-26 | 26.00 | $26.43 | 22843 |
| 2025-11-25 | 25.95 | $26.21 | 33100 |
| 2025-11-24 | 25.92 | $25.89 | 41500 |
| 2025-11-21 | 25.92 | $25.90 | 40000 |
| 2025-11-20 | 25.92 | $25.65 | 48400 |
| 2025-11-19 | 25.95 | $25.60 | 36800 |
| 2025-11-18 | 25.98 | $25.84 | 31300 |
| 2025-11-17 | 26.00 | $26.04 | 34035 |
| 2025-11-14 | 26.00 | $26.12 | 21000 |
| 2025-11-13 | 26.00 | $26.62 | 26210 |
| 2025-11-12 | 25.95 | $26.56 | 22400 |
| 2025-11-11 | 25.91 | $26.25 | 31243 |
| 2025-11-10 | 25.90 | $25.83 | 49644 |
| 2025-11-07 | 25.94 | $25.58 | 115800 |
| 2025-11-06 | 26.01 | $25.54 | 95111 |
| 2025-11-05 | 26.09 | $25.66 | 36101 |
| 2025-11-04 | 26.17 | $25.59 | 93318 |
| 2025-11-03 | 26.25 | $25.95 | 40547 |
| 2025-10-31 | 26.31 | $25.50 | 36046 |
| 2025-10-30 | 26.41 | $25.81 | 39835 |
| 2025-10-29 | 26.49 | $25.97 | 23900 |
| 2025-10-28 | 26.57 | $25.99 | 32707 |
| 2025-10-27 | 26.64 | $26.18 | 31900 |
| 2025-10-24 | 26.70 | $25.83 | 25700 |
| 2025-10-23 | 26.81 | $26.09 | 26500 |
| 2025-10-22 | 26.89 | $25.81 | 47328 |
| 2025-10-21 | 27.00 | $27.18 | 29200 |
| 2025-10-20 | 26.98 | $27.04 | 34801 |
| 2025-10-17 | 26.98 | $26.92 | 25700 |
| 2025-10-16 | 26.98 | $27.12 | 31104 |
| 2025-10-15 | 26.97 | $27.18 | 108700 |
| 2025-10-14 | 26.95 | $27.06 | 30400 |
| 2025-10-13 | 26.94 | $27.06 | 24800 |
| 2025-10-10 | 26.94 | $26.98 | 24006 |
| 2025-10-09 | 26.94 | $26.59 | 54900 |
| 2025-10-08 | 26.98 | $26.72 | 38600 |
| 2025-10-07 | 27.01 | $26.44 | 22845 |
| 2025-10-06 | 27.06 | $27.11 | 19045 |
| 2025-10-03 | 27.05 | $27.11 | 22100 |
| 2025-10-02 | 27.04 | $26.84 | 25426 |
| 2025-10-01 | 27.04 | $27.27 | 25600 |
| 2025-09-30 | 27.00 | $27.18 | 15300 |
| 2025-09-29 | 26.97 | $27.29 | 21100 |
| 2025-09-26 | 26.92 | $27.39 | 29600 |
| 2025-09-25 | 26.85 | $26.48 | 36323 |
| 2025-09-24 | 26.87 | $26.79 | 33541 |
| 2025-09-23 | 26.87 | $27.18 | 21500 |
| 2025-09-22 | 26.82 | $26.89 | 34416 |
| 2025-09-19 | 26.80 | $27.12 | 29736 |
| 2025-09-18 | 26.76 | $26.80 | 23018 |
| 2025-09-17 | 26.75 | $26.96 | 24300 |
| 2025-09-16 | 26.72 | $27.41 | 17800 |
| 2025-09-15 | 26.64 | $27.43 | 124500 |
| 2025-09-12 | 26.55 | $27.05 | 15400 |
| 2025-09-11 | 26.50 | $27.01 | 25200 |
| 2025-09-10 | 26.44 | $26.88 | 20737 |
| 2025-09-09 | 26.39 | $26.41 | 32503 |
| 2025-09-08 | 26.39 | $26.32 | 22500 |
| 2025-09-05 | 26.39 | $26.20 | 23033 |
| 2025-09-04 | 26.40 | $26.19 | 26600 |
| 2025-09-03 | 26.41 | $25.94 | 47137 |
| 2025-09-02 | 26.45 | $26.47 | 27700 |
| 2025-08-29 | 26.42 | $26.23 | 30934 |
| 2025-08-28 | 26.42 | $26.32 | 38340 |
| 2025-08-27 | 26.40 | $26.52 | 32414 |
| 2025-08-26 | 26.36 | $26.87 | 85017 |
| 2025-08-25 | 26.28 | $26.90 | 18900 |
| 2025-08-22 | 26.18 | $27.11 | 20900 |
| 2025-08-21 | 26.06 | $26.79 | 29642 |
| 2025-08-20 | 25.97 | $26.48 | 18943 |
| 2025-08-19 | 25.90 | $26.08 | 17500 |
| 2025-08-18 | 25.86 | $26.09 | 27732 |
| 2025-08-15 | 25.82 | $26.29 | 18508 |
| 2025-08-14 | 25.76 | $26.37 | 23625 |
| 2025-08-13 | 25.68 | $26.20 | 32437 |
| 2025-08-12 | 25.62 | $26.00 | 63003 |
| 2025-08-11 | 25.57 | $25.97 | 23731 |
| 2025-08-08 | 25.53 | $25.79 | 23811 |
| 2025-08-07 | 25.50 | $25.85 | 31300 |
| 2025-08-06 | 25.47 | $25.79 | 21019 |
| 2025-08-05 | 25.46 | $25.53 | 32608 |
| 2025-08-04 | 25.49 | $25.63 | 38700 |
| 2025-08-01 | 25.52 | $25.13 | 20713 |
| 2025-07-31 | 25.61 | $25.29 | 43405 |
| 2025-07-30 | 25.69 | $25.19 | 25422 |
| 2025-07-29 | 25.79 | $25.44 | 43813 |
| 2025-07-28 | 25.88 | $25.33 | 49939 |
| 2025-07-25 | 25.99 | $25.52 | 20634 |
| 2025-07-24 | 26.09 | $25.73 | 27620 |
| 2025-07-23 | 26.18 | $25.78 | 44131 |
| 2025-07-22 | 26.27 | $25.46 | 32526 |
| 2025-07-21 | 26.39 | $25.29 | 42600 |
| 2025-07-18 | 26.54 | $25.31 | 35224 |
| 2025-07-17 | 26.70 | $25.08 | 22700 |
| 2025-07-16 | 26.90 | $25.37 | 26000 |
| 2025-07-15 | 27.08 | $25.43 | 203800 |
| 2025-07-14 | 27.27 | $25.98 | 39404 |
| 2025-07-11 | 27.42 | $25.59 | 50026 |
| 2025-07-10 | 27.61 | $28.08 | 68700 |
| 2025-07-09 | 27.57 | $27.86 | 31900 |
| 2025-07-08 | 27.54 | $27.96 | 27100 |
| 2025-07-07 | 27.50 | $27.63 | 36910 |
| 2025-07-03 | 27.49 | $27.67 | 16909 |
| 2025-07-02 | 27.47 | $27.57 | 30446 |
| 2025-07-01 | 27.47 | $27.25 | 25817 |
| 2025-06-30 | 27.49 | $27.73 | 20400 |
| 2025-06-27 | 27.47 | $27.41 | 36646 |
| 2025-06-26 | 27.47 | $27.28 | 29100 |
| 2025-06-25 | 27.48 | $27.05 | 24000 |
| 2025-06-24 | 27.52 | $26.93 | 15918 |
| 2025-06-23 | 27.57 | $26.66 | 23600 |
| 2025-06-20 | 27.65 | $27.33 | 22100 |
| 2025-06-18 | 27.67 | $28.11 | 43404 |
| 2025-06-17 | 27.61 | $27.90 | 25302 |
| 2025-06-16 | 27.56 | $28.38 | 24300 |
| 2025-06-13 | 27.45 | $28.11 | 39800 |
| 2025-06-12 | 27.37 | $28.16 | 36842 |
| 2025-06-11 | 27.26 | $27.53 | 30622 |
| 2025-06-10 | 27.21 | $27.35 | 17500 |
| 2025-06-09 | 27.16 | $27.49 | 25719 |
| 2025-06-06 | 27.09 | $27.34 | 29700 |
| 2025-06-05 | 27.02 | $27.44 | 39025 |
| 2025-06-04 | 26.94 | $27.14 | 24900 |
| 2025-06-03 | 26.89 | $27.10 | 71000 |
| 2025-06-02 | 26.82 | $27.53 | 41800 |
| 2025-05-30 | 26.71 | $27.17 | 23313 |
| 2025-05-29 | 26.62 | $26.84 | 26000 |
| 2025-05-28 | 26.57 | $26.85 | 26107 |
| 2025-05-27 | 26.51 | $27.96 | 24642 |
| 2025-05-23 | 26.34 | $27.34 | 19100 |
| 2025-05-22 | 26.21 | $27.04 | 27605 |
| 2025-05-21 | 26.11 | $27.25 | 32941 |
| 2025-05-20 | 25.98 | $26.98 | 24207 |
| 2025-05-19 | 25.86 | $26.70 | 54902 |
| 2025-05-16 | 25.76 | $26.36 | 29800 |
| 2025-05-15 | 25.68 | $26.07 | 30100 |
| 2025-05-14 | 25.62 | $25.70 | 65129 |
| 2025-05-13 | 25.60 | $25.46 | 63100 |
| 2025-05-12 | 25.59 | $25.27 | 39800 |
| 2025-05-09 | 25.59 | $25.48 | 54428 |
| 2025-05-08 | 25.56 | $25.53 | 46121 |
| 2025-05-07 | 25.52 | $26.41 | 49345 |
| 2025-05-06 | 25.37 | $25.40 | 91030 |
| 2025-05-05 | 25.30 | $25.45 | 43800 |
| 2025-05-02 | 25.21 | $25.28 | 35400 |
| 2025-05-01 | 25.14 | $26.38 | 21700 |
| 2025-04-30 | 24.96 | $26.46 | 50431 |
| 2025-04-29 | 24.78 | $26.21 | 32847 |
| 2025-04-28 | 24.62 | $25.88 | 29100 |
| 2025-04-25 | 24.49 | $25.40 | 34000 |
| 2025-04-24 | 24.42 | $25.39 | 35302 |
| 2025-04-23 | 24.35 | $25.07 | 37100 |
| 2025-04-22 | 24.32 | $24.95 | 272600 |
| 2025-04-21 | 24.31 | $24.53 | 199100 |
| 2025-04-17 | 24.34 | $24.84 | 84221 |
| 2025-04-16 | 24.35 | $24.34 | 472912 |
| 2025-04-15 | 24.41 | $24.51 | 78718 |
| 2025-04-14 | 24.46 | $24.49 | 79300 |
| 2025-04-11 | 24.52 | $23.97 | 201822 |
| 2025-04-10 | 24.64 | $22.97 | 115000 |
| 2025-04-09 | 24.86 | $23.46 | 386006 |
| 2025-04-08 | 25.05 | $21.73 | 100500 |
| 2025-04-07 | 25.41 | $22.03 | 130900 |
| 2025-04-04 | 25.75 | $22.72 | 92643 |
| 2025-04-03 | 26.04 | $25.51 | 58700 |
| 2025-04-02 | 26.05 | $26.26 | 26632 |
| 2025-04-01 | 25.98 | $26.27 | 31400 |
| 2025-03-31 | 25.90 | $26.36 | 28500 |
| 2025-03-28 | 25.79 | $26.54 | 47438 |
| 2025-03-27 | 25.65 | $26.72 | 34600 |
| 2025-03-26 | 25.48 | $26.45 | 32606 |
| 2025-03-25 | 25.31 | $26.20 | 25900 |
| 2025-03-24 | 25.16 | $25.94 | 25800 |
| 2025-03-21 | 25.01 | $25.86 | 31747 |
| 2025-03-20 | 24.85 | $26.00 | 31507 |
| 2025-03-19 | 24.66 | $25.93 | 83300 |
| 2025-03-18 | 24.47 | $25.96 | 92905 |
| 2025-03-17 | 24.25 | $25.80 | 39219 |
| 2025-03-14 | 24.02 | $25.45 | 44400 |
| 2025-03-13 | 23.81 | $24.98 | 63700 |
| 2025-03-12 | 23.63 | $24.65 | 180100 |
| 2025-03-11 | 23.46 | $24.74 | 288100 |
| 2025-03-10 | 23.27 | $24.44 | 25906 |
| 2025-03-07 | 23.09 | $24.56 | 38100 |
| 2025-03-06 | 22.88 | $24.12 | 44000 |
| 2025-03-05 | 22.70 | $23.99 | 83800 |
| 2025-03-04 | 22.52 | $23.30 | 45244 |
| 2025-03-03 | 22.40 | $23.34 | 35248 |
| 2025-02-28 | 22.26 | $22.94 | 24830 |
| 2025-02-27 | 22.16 | $22.86 | 35449 |
| 2025-02-26 | 22.06 | $23.15 | 17900 |
| 2025-02-25 | 21.92 | $22.88 | 25100 |
| 2025-02-24 | 21.80 | $22.78 | 73702 |
| 2025-02-21 | 21.69 | $22.52 | 34923 |
| 2025-02-20 | 21.60 | $22.36 | 48700 |
| 2025-02-19 | 21.51 | $22.41 | 61700 |
| 2025-02-18 | 21.42 | $21.84 | 55809 |
| 2025-02-14 | 21.37 | $21.53 | 37621 |
| 2025-02-13 | 21.35 | $21.40 | 769300 |
| 2025-02-12 | 21.34 | $21.09 | 1.6M |
| 2025-02-11 | 21.36 | $21.24 | 2.3M |
| 2025-02-10 | 21.35 | $21.44 | 3.5M |
| 2025-02-07 | 21.32 | $21.05 | 2.8M |
| 2025-02-06 | 21.33 | $21.20 | 3.9M |
| 2025-02-05 | 21.31 | $21.71 | 285800 |
| 2025-02-04 | 21.24 | $21.41 | 52500 |
| 2025-02-03 | 21.20 | $20.93 | 64300 |
| 2025-01-31 | 21.19 | $21.56 | 41400 |
| 2025-01-30 | 21.12 | $21.61 | 47238 |
| 2025-01-29 | 21.03 | $21.63 | 47700 |
| 2025-01-28 | 20.94 | $21.65 | 52800 |
| 2025-01-27 | 20.83 | $21.73 | 53111 |
| 2025-01-24 | 20.71 | $21.52 | 63200 |
| 2025-01-23 | 20.60 | $21.41 | 74000 |
| 2025-01-22 | 20.49 | $21.11 | 52727 |
| 2025-01-21 | 20.41 | $21.12 | 76819 |
| 2025-01-17 | 20.32 | $20.75 | 57831 |
| 2025-01-16 | 20.26 | $20.91 | 55800 |
| 2025-01-15 | 20.18 | $20.82 | 51500 |
| 2025-01-14 | 20.12 | $20.51 | 114400 |
| 2025-01-13 | 20.08 | $20.22 | 78800 |
| 2025-01-10 | 20.07 | $19.91 | 88204 |
| 2025-01-08 | 20.09 | $20.07 | 78719 |
| 2025-01-07 | 20.10 | $20.39 | 190500 |
| 2025-01-06 | 20.08 | $20.28 | 68800 |
| 2025-01-03 | 20.08 | $20.25 | 66300 |
| 2025-01-02 | 20.08 | $20.10 | 54412 |
| 2024-12-31 | 20.09 | $19.90 | 50409 |
| 2024-12-30 | 20.14 | $20.01 | 84800 |
| 2024-12-27 | 20.17 | $19.91 | 96100 |
| 2024-12-26 | 20.22 | $19.90 | 80500 |
| 2024-12-24 | 20.27 | $19.92 | 65000 |
| 2024-12-23 | 20.33 | $19.82 | 159100 |
| 2024-12-20 | 20.40 | $19.81 | 180100 |
| 2024-12-19 | 20.47 | $19.71 | 147000 |
| 2024-12-18 | 20.56 | $19.90 | 57000 |
| 2024-12-17 | 20.63 | $20.46 | 56723 |
| 2024-12-16 | 20.66 | $20.55 | 80300 |
| 2024-12-13 | 20.67 | $20.59 | 46800 |
| 2024-12-12 | 20.68 | $20.41 | 63500 |
| 2024-12-11 | 20.71 | $20.59 | 49216 |
| 2024-12-10 | 20.72 | $20.57 | 77400 |
| 2024-12-09 | 20.73 | $20.37 | 116600 |
| 2024-12-06 | 20.77 | $20.39 | 68807 |
| 2024-12-05 | 20.80 | $21.12 | 69917 |
| 2024-12-04 | 20.77 | $21.07 | 36400 |
| 2024-12-03 | 20.74 | $20.92 | 73346 |
| 2024-12-02 | 20.73 | $20.75 | 46044 |
| 2024-11-29 | 20.73 | $20.92 | 36443 |
| 2024-11-27 | 20.72 | $20.78 | 46000 |
| 2024-11-26 | 20.72 | $20.40 | 76132 |
| 2024-11-25 | 20.75 | $20.67 | 93909 |
| 2024-11-22 | 20.77 | $20.76 | 52700 |
| 2024-11-21 | 20.77 | $20.88 | 52900 |
| 2024-11-20 | 20.77 | $20.58 | 47200 |
| 2024-11-19 | 20.80 | $20.80 | 43637 |
| 2024-11-18 | 20.81 | $20.86 | 46300 |
| 2024-11-15 | 20.81 | $20.73 | 113222 |
| 2024-11-14 | 20.83 | $20.34 | 65632 |
| 2024-11-13 | 20.88 | $20.32 | 53500 |
| 2024-11-12 | 20.93 | $20.67 | 54641 |
| 2024-11-11 | 20.95 | $20.97 | 42012 |
| 2024-11-08 | 20.94 | $20.84 | 53300 |
| 2024-11-07 | 20.94 | $21.23 | 41900 |
| 2024-11-06 | 20.90 | $21.06 | 40641 |
| 2024-11-05 | 20.87 | $21.05 | 37514 |
| 2024-11-04 | 20.84 | $20.90 | 48847 |
| 2024-11-01 | 20.83 | $20.90 | 39900 |
| 2024-10-31 | 20.81 | $20.51 | 45847 |
| 2024-10-30 | 20.82 | $20.95 | 29100 |
| 2024-10-29 | 20.79 | $20.99 | 39614 |
| 2024-10-28 | 20.76 | $20.87 | 36423 |
| 2024-10-25 | 20.73 | $20.92 | 43500 |
| 2024-10-24 | 20.70 | $21.17 | 33900 |
| 2024-10-23 | 20.64 | $21.16 | 39527 |
| 2024-10-22 | 20.58 | $21.86 | 34020 |
| 2024-10-21 | 20.45 | $20.68 | 38800 |
| 2024-10-18 | 20.42 | $20.39 | 32031 |
| 2024-10-17 | 20.43 | $20.31 | 68000 |
| 2024-10-16 | 20.45 | $20.45 | 151500 |
| 2024-10-15 | 20.45 | $20.27 | 28811 |
| 2024-10-14 | 20.47 | $20.57 | 34833 |
| 2024-10-11 | 20.45 | $20.61 | 36633 |
| 2024-10-10 | 20.44 | $20.43 | 39124 |
| 2024-10-09 | 20.44 | $20.40 | 35232 |
| 2024-10-08 | 20.43 | $20.35 | 34403 |
| 2024-10-07 | 20.43 | $20.45 | 82540 |
| 2024-10-04 | 20.42 | $20.44 | 35600 |
| 2024-10-03 | 20.41 | $20.37 | 22900 |
| 2024-10-02 | 20.40 | $20.49 | 29149 |
| 2024-10-01 | 20.39 | $20.19 | 42641 |
| 2024-09-30 | 20.40 | $20.51 | 37300 |
| 2024-09-27 | 20.38 | $20.61 | 37533 |
| 2024-09-26 | 20.36 | $20.45 | 32000 |
| 2024-09-25 | 20.36 | $20.31 | 47819 |
| 2024-09-24 | 20.38 | $20.68 | 59400 |
| 2024-09-23 | 20.37 | $20.52 | 27124 |
| 2024-09-20 | 20.37 | $20.70 | 45538 |
| 2024-09-19 | 20.36 | $20.81 | 54500 |
| 2024-09-18 | 20.34 | $20.26 | 28818 |
| 2024-09-17 | 20.38 | $20.20 | 32234 |
| 2024-09-16 | 20.43 | $20.28 | 55200 |
| 2024-09-13 | 20.47 | $20.14 | 43738 |
| 2024-09-12 | 20.53 | $19.99 | 69603 |
| 2024-09-11 | 20.60 | $19.74 | 73426 |
| 2024-09-10 | 20.70 | $19.93 | 94131 |
| 2024-09-09 | 20.79 | $19.94 | 52000 |
| 2024-09-06 | 20.87 | $19.98 | 47100 |
| 2024-09-05 | 20.94 | $20.48 | 30923 |
| 2024-09-04 | 20.97 | $20.28 | 48000 |
| 2024-09-03 | 21.01 | $20.70 | 42800 |
| 2024-08-30 | 21.00 | $21.15 | 116900 |
| 2024-08-29 | 20.95 | $21.52 | 30000 |
| 2024-08-28 | 20.85 | $21.36 | 59800 |
| 2024-08-27 | 20.77 | $21.36 | 41400 |
| 2024-08-26 | 20.68 | $21.27 | 62009 |
| 2024-08-23 | 20.60 | $21.38 | 21417 |
| 2024-08-22 | 20.50 | $21.07 | 76707 |
| 2024-08-21 | 20.43 | $21.18 | 124433 |
| 2024-08-20 | 20.34 | $21.04 | 80305 |
| 2024-08-19 | 20.26 | $21.13 | 57213 |
| 2024-08-16 | 20.16 | $20.78 | 28845 |
| 2024-08-15 | 20.10 | $20.52 | 33600 |
| 2024-08-14 | 20.06 | $20.66 | 38500 |
| 2024-08-13 | 20.00 | $20.36 | 39000 |
| 2024-08-12 | 19.97 | $19.88 | 37300 |
| 2024-08-09 | 19.99 | $19.84 | 53800 |
| 2024-08-08 | 20.01 | $19.78 | 58400 |
| 2024-08-07 | 20.05 | $19.83 | 112900 |
| 2024-08-06 | 20.07 | $19.29 | 136208 |
| 2024-08-05 | 20.15 | $19.10 | 88700 |
| 2024-08-02 | 20.25 | $19.98 | 912600 |
| 2024-08-01 | 20.26 | $20.45 | 178200 |
| 2024-07-31 | 20.23 | $20.79 | 37700 |
| 2024-07-30 | 20.16 | $20.59 | 55726 |
| 2024-07-29 | 20.11 | $20.37 | 65000 |
| 2024-07-26 | 20.08 | $20.23 | 41405 |
| 2024-07-25 | 20.05 | $20.11 | 63100 |
| 2024-07-24 | 20.03 | $19.99 | 45931 |
| 2024-07-23 | 20.03 | $20.16 | 38938 |
| 2024-07-22 | 20.01 | $20.29 | 76626 |
| 2024-07-19 | 19.97 | $20.00 | 40500 |
| 2024-07-18 | 19.96 | $19.97 | 81830 |
| 2024-07-17 | 19.95 | $20.24 | 68127 |
| 2024-07-16 | 19.91 | $20.13 | 31900 |
| 2024-07-15 | 19.89 | $20.25 | 31125 |
| 2024-07-12 | 19.84 | $20.34 | 62034 |
| 2024-07-11 | 19.78 | $20.34 | 51129 |
| 2024-07-10 | 19.71 | $19.36 | 48367 |
| 2024-07-09 | 19.74 | $19.37 | 53100 |
| 2024-07-08 | 19.76 | $19.70 | 83807 |
| 2024-07-05 | 19.75 | $20.01 | 57011 |
| 2024-07-03 | 19.71 | $20.09 | 48225 |
| 2024-07-02 | 19.65 | $19.91 | 63000 |
| 2024-07-01 | 19.61 | $19.94 | 78700 |
| 2024-06-28 | 19.57 | $19.72 | 141947 |
| 2024-06-27 | 19.54 | $19.46 | 99324 |
| 2024-06-26 | 19.54 | $19.43 | 182400 |
| 2024-06-25 | 19.54 | $19.88 | 46030 |
| 2024-06-24 | 19.50 | $20.14 | 95425 |
| 2024-06-21 | 19.43 | $19.73 | 109500 |
| 2024-06-20 | 19.39 | $20.01 | 61744 |
| 2024-06-18 | 19.32 | $19.68 | 81400 |
| 2024-06-17 | 19.27 | $19.67 | 64700 |
| 2024-06-14 | 19.23 | $19.34 | 62900 |
| 2024-06-13 | 19.21 | $19.15 | 94402 |
| 2024-06-12 | 19.21 | $19.32 | 58800 |
| 2024-06-11 | 19.19 | $18.93 | 81003 |
| 2024-06-10 | 19.21 | $19.05 | 43300 |
| 2024-06-07 | 19.22 | $18.92 | 40600 |
| 2024-06-06 | 19.24 | $19.32 | 56200 |
| 2024-06-05 | 19.22 | $19.25 | 44600 |
| 2024-06-04 | 19.20 | $19.24 | 86749 |
| 2024-06-03 | 19.18 | $19.66 | 92227 |
| 2024-05-31 | 19.11 | $19.66 | 56500 |
| 2024-05-30 | 19.03 | $19.42 | 58445 |
| 2024-05-29 | 18.97 | $19.23 | 45900 |
| 2024-05-28 | 18.92 | $19.63 | 64635 |
| 2024-05-24 | 18.83 | $19.37 | 72344 |
| 2024-05-23 | 18.77 | $18.75 | 82340 |
| 2024-05-22 | 18.76 | $18.80 | 56125 |
| 2024-05-21 | 18.75 | $18.83 | 51746 |
| 2024-05-20 | 18.74 | $18.93 | 50400 |
| 2024-05-17 | 18.72 | $19.06 | 56000 |
| 2024-05-16 | 18.69 | $18.95 | 53500 |
| 2024-05-15 | 18.67 | $18.80 | 47500 |
| 2024-05-14 | 18.67 | $18.82 | 53600 |
| 2024-05-13 | 18.66 | $19.07 | 94103 |
| 2024-05-10 | 18.64 | $18.79 | 50928 |
| 2024-05-09 | 18.65 | $18.77 | 74910 |
| 2024-05-08 | 18.66 | $18.63 | 62000 |
| 2024-05-07 | 18.70 | $18.62 | 76800 |
| 2024-05-06 | 18.74 | $18.70 | 61800 |
| 2024-05-03 | 18.78 | $18.16 | 97400 |
| 2024-05-02 | 18.89 | $17.66 | 116026 |
| 2024-05-01 | 19.05 | $17.54 | 50706 |
| 2024-04-30 | 19.24 | $18.80 | 59600 |
| 2024-04-29 | 19.31 | $18.87 | 124036 |
| 2024-04-26 | 19.38 | $18.82 | 106500 |
| 2024-04-25 | 19.46 | $19.05 | 172120 |
| 2024-04-24 | 19.52 | $18.88 | 83335 |
| 2024-04-23 | 19.61 | $19.09 | 60615 |
| 2024-04-22 | 19.68 | $19.35 | 58720 |
| 2024-04-19 | 19.72 | $19.35 | 63726 |
| 2024-04-18 | 19.77 | $19.14 | 62945 |
| 2024-04-17 | 19.84 | $19.31 | 67600 |
| 2024-04-16 | 19.90 | $19.30 | 75640 |
| 2024-04-15 | 19.97 | $19.61 | 60200 |
| 2024-04-12 | 20.00 | $19.71 | 53439 |
| 2024-04-11 | 20.03 | $19.82 | 218900 |
| 2024-04-10 | 20.05 | $20.16 | 161200 |
| 2024-04-09 | 20.04 | $20.34 | 84400 |
| 2024-04-08 | 20.01 | $20.32 | 39826 |
| 2024-04-05 | 19.98 | $20.15 | 49000 |
| 2024-04-04 | 19.97 | $19.75 | 37900 |
| 2024-04-03 | 20.00 | $20.26 | 62100 |
| 2024-04-02 | 19.98 | $19.85 | 39326 |
| 2024-04-01 | 20.00 | $19.77 | 62700 |
| 2024-03-28 | 20.03 | $19.99 | 43000 |
| 2024-03-27 | 20.05 | $20.03 | 68200 |
| 2024-03-26 | 20.05 | $19.88 | 87839 |
| 2024-03-25 | 20.08 | $20.03 | 65228 |
| 2024-03-22 | 20.08 | $19.78 | 44507 |
| 2024-03-21 | 20.11 | $20.03 | 73900 |
| 2024-03-20 | 20.12 | $20.19 | 34800 |
| 2024-03-19 | 20.10 | $19.95 | 64100 |
| 2024-03-18 | 20.11 | $19.88 | 43728 |
| 2024-03-15 | 20.13 | $19.63 | 59200 |
| 2024-03-14 | 20.17 | $20.11 | 47538 |
| 2024-03-13 | 20.15 | $20.31 | 31900 |
| 2024-03-12 | 20.12 | $20.27 | 31743 |
| 2024-03-11 | 20.08 | $20.19 | 52434 |
| 2024-03-08 | 20.04 | $20.44 | 44145 |
| 2024-03-07 | 19.97 | $20.35 | 44900 |
| 2024-03-06 | 19.91 | $20.42 | 55004 |
| 2024-03-05 | 19.84 | $20.26 | 48700 |
| 2024-03-04 | 19.77 | $20.22 | 44000 |
| 2024-03-01 | 19.71 | $20.29 | 50007 |
| 2024-02-29 | 19.63 | $20.04 | 109040 |
| 2024-02-28 | 19.58 | $20.03 | 43821 |
| 2024-02-27 | 19.53 | $19.95 | 54703 |
| 2024-02-26 | 19.49 | $19.71 | 55900 |
| 2024-02-23 | 19.48 | $19.70 | 46900 |
| 2024-02-22 | 19.47 | $19.55 | 71213 |
| 2024-02-21 | 19.48 | $19.65 | 56300 |
| 2024-02-20 | 19.49 | $19.90 | 55931 |
| 2024-02-16 | 19.47 | $19.64 | 71300 |
| 2024-02-15 | 19.49 | $19.39 | 72200 |
| 2024-02-14 | 19.53 | $19.35 | 82017 |
| 2024-02-13 | 19.57 | $18.84 | 95035 |
| 2024-02-12 | 19.67 | $19.31 | 57800 |
| 2024-02-09 | 19.74 | $19.18 | 48940 |
| 2024-02-08 | 19.82 | $19.01 | 52215 |
| 2024-02-07 | 19.94 | $19.20 | 55400 |
| 2024-02-06 | 20.04 | $19.47 | 70036 |
| 2024-02-05 | 20.12 | $19.28 | 76503 |
| 2024-02-02 | 20.22 | $19.60 | 52800 |
| 2024-02-01 | 20.31 | $19.67 | 75300 |
| 2024-01-31 | 20.39 | $19.40 | 67400 |
| 2024-01-30 | 20.50 | $20.26 | 103000 |
| 2024-01-29 | 20.54 | $20.34 | 381700 |
| 2024-01-26 | 20.57 | $20.68 | 399400 |
| 2024-01-25 | 20.57 | $20.63 | 33619 |
| 2024-01-24 | 20.58 | $20.52 | 45536 |
| 2024-01-23 | 20.60 | $20.50 | 62900 |
| 2024-01-22 | 20.62 | $20.60 | 87100 |
| 2024-01-19 | 20.62 | $20.41 | 41800 |
| 2024-01-18 | 20.65 | $20.04 | 55900 |
| 2024-01-17 | 20.71 | $19.81 | 53044 |
| 2024-01-16 | 20.80 | $20.12 | 85800 |
| 2024-01-12 | 20.86 | $21.17 | 83900 |
| 2024-01-11 | 20.80 | $20.93 | 78700 |
| 2024-01-10 | 20.77 | $20.79 | 43000 |
| 2024-01-09 | 20.73 | $20.86 | 34300 |
| 2024-01-08 | 20.69 | $20.94 | 79001 |
| 2024-01-05 | 20.63 | $20.92 | 52144 |
| 2024-01-04 | 20.56 | $20.99 | 50418 |
| 2024-01-03 | 20.47 | $20.67 | 39519 |
| 2024-01-02 | 20.41 | $20.62 | 87400 |
| 2023-12-29 | 20.35 | $21.25 | 71500 |
| 2023-12-28 | 20.22 | $20.96 | 146500 |
| 2023-12-27 | 20.11 | $21.16 | 40905 |
| 2023-12-26 | 19.97 | $20.83 | 57400 |
| 2023-12-22 | 19.85 | $20.59 | 48408 |
| 2023-12-21 | 19.75 | $20.38 | 77000 |
| 2023-12-20 | 19.66 | $20.24 | 53512 |
| 2023-12-19 | 19.58 | $20.52 | 48227 |
| 2023-12-18 | 19.47 | $20.23 | 68900 |
| 2023-12-15 | 19.38 | $20.11 | 52139 |
| 2023-12-14 | 19.29 | $20.05 | 55724 |
| 2023-12-13 | 19.20 | $19.45 | 94600 |
| 2023-12-12 | 19.17 | $19.10 | 59900 |
| 2023-12-11 | 19.16 | $19.20 | 122000 |
| 2023-12-08 | 19.14 | $19.10 | 83931 |
| 2023-12-07 | 19.12 | $19.42 | 86200 |
| 2023-12-06 | 19.06 | $19.26 | 65400 |
| 2023-12-05 | 19.01 | $19.21 | 76013 |
| 2023-12-04 | 18.97 | $19.09 | 99000 |
| 2023-12-01 | 18.92 | $19.36 | 59000 |
| 2023-11-30 | 18.84 | $19.03 | 72300 |
| 2023-11-29 | 18.79 | $19.17 | 48700 |
| 2023-11-28 | 18.72 | $19.31 | 67649 |
| 2023-11-27 | 18.63 | $19.30 | 64300 |
| 2023-11-24 | 18.54 | $19.30 | 82000 |
| 2023-11-22 | 18.44 | $18.90 | 46900 |
| 2023-11-21 | 18.37 | $18.99 | 53900 |
| 2023-11-20 | 18.29 | $19.14 | 83540 |
| 2023-11-17 | 18.19 | $18.74 | 95600 |
| 2023-11-16 | 18.13 | $18.35 | 64204 |
| 2023-11-15 | 18.10 | $18.88 | 57900 |
| 2023-11-14 | 18.04 | $18.67 | 77936 |
| 2023-11-13 | 18.00 | $18.27 | 122900 |
| 2023-11-10 | 18.01 | $18.04 | 164544 |
| 2023-11-09 | 18.04 | $17.80 | 81300 |
| 2023-11-08 | 18.12 | $17.73 | 140235 |
| 2023-11-07 | 18.21 | $17.66 | 126400 |
| 2023-11-06 | 18.32 | $17.99 | 121400 |
| 2023-11-03 | 18.40 | $18.00 | 93100 |
| 2023-11-02 | 18.50 | $17.87 | 73120 |
| 2023-11-01 | 18.61 | $17.78 | 63500 |
| 2023-10-31 | 18.74 | $17.98 | 325603 |
| 2023-10-30 | 18.86 | $18.02 | 80400 |
| 2023-10-27 | 18.98 | $17.82 | 80500 |
| 2023-10-26 | 19.13 | $17.85 | 84708 |
| 2023-10-25 | 19.29 | $17.88 | 63704 |
| 2023-10-24 | 19.46 | $18.23 | 85200 |
| 2023-10-23 | 19.61 | $18.52 | 78900 |
| 2023-10-20 | 19.73 | $18.58 | 121913 |
| 2023-10-19 | 19.86 | $18.84 | 257529 |
| 2023-10-18 | 19.97 | $20.11 | 98220 |
| 2023-10-17 | 19.96 | $20.12 | 265802 |
| 2023-10-16 | 19.94 | $20.16 | 382837 |
| 2023-10-13 | 19.93 | $20.10 | 36400 |
| 2023-10-12 | 19.92 | $20.09 | 35018 |
| 2023-10-11 | 19.91 | $20.11 | 47700 |
| 2023-10-10 | 19.90 | $20.09 | 71101 |
| 2023-10-09 | 19.90 | $19.93 | 28743 |
| 2023-10-06 | 19.91 | $19.67 | 45000 |
| 2023-10-05 | 19.94 | $19.26 | 32812 |
| 2023-10-04 | 20.01 | $19.40 | 48316 |
| 2023-10-03 | 20.07 | $19.40 | 70930 |
| 2023-10-02 | 20.13 | $19.85 | 200141 |
| 2023-09-29 | 20.15 | $20.20 | 41800 |
| 2023-09-28 | 20.14 | $20.35 | 54300 |
| 2023-09-27 | 20.11 | $20.23 | 38516 |
| 2023-09-26 | 20.08 | $19.96 | 46231 |
| 2023-09-25 | 20.09 | $20.06 | 32900 |
| 2023-09-22 | 20.08 | $20.22 | 30001 |
| 2023-09-21 | 20.05 | $20.28 | 29440 |
| 2023-09-20 | 20.02 | $20.29 | 41113 |
| 2023-09-19 | 19.98 | $20.23 | 36422 |
| 2023-09-18 | 19.95 | $20.18 | 36615 |
| 2023-09-15 | 19.92 | $20.40 | 49700 |
| 2023-09-14 | 19.87 | $20.37 | 46300 |
| 2023-09-13 | 19.82 | $19.98 | 33713 |
| 2023-09-12 | 19.80 | $20.03 | 42600 |
| 2023-09-11 | 19.79 | $19.82 | 37231 |
| 2023-09-08 | 19.79 | $19.65 | 58600 |
| 2023-09-07 | 19.82 | $19.67 | 147400 |
| 2023-09-06 | 19.84 | $19.65 | 37104 |
| 2023-09-05 | 19.88 | $19.72 | 39938 |
| 2023-09-01 | 19.91 | $19.77 | 24225 |
| 2023-08-31 | 19.93 | $19.79 | 34502 |
| 2023-08-30 | 19.96 | $19.95 | 36500 |
| 2023-08-29 | 19.98 | $20.03 | 38447 |
| 2023-08-28 | 19.99 | $19.85 | 60100 |
| 2023-08-25 | 20.02 | $19.78 | 93547 |
| 2023-08-24 | 20.06 | $19.61 | 92800 |
| 2023-08-23 | 20.12 | $19.91 | 32011 |
| 2023-08-22 | 20.15 | $19.76 | 37200 |
| 2023-08-21 | 20.21 | $19.84 | 52200 |
| 2023-08-18 | 20.26 | $19.80 | 31948 |
| 2023-08-17 | 20.31 | $19.95 | 53806 |
| 2023-08-16 | 20.36 | $19.94 | 34200 |
| 2023-08-15 | 20.41 | $20.09 | 35300 |
| 2023-08-14 | 20.44 | $20.33 | 49846 |
| 2023-08-11 | 20.45 | $20.42 | 30100 |
| 2023-08-10 | 20.45 | $20.54 | 38200 |
| 2023-08-09 | 20.44 | $20.36 | 35111 |
| 2023-08-08 | 20.44 | $20.16 | 39827 |
| 2023-08-07 | 20.45 | $20.67 | 68002 |
| 2023-08-04 | 20.41 | $20.57 | 42547 |
| 2023-08-03 | 20.37 | $20.38 | 36900 |
| 2023-08-02 | 20.34 | $20.13 | 26242 |
| 2023-08-01 | 20.32 | $20.41 | 49707 |
| 2023-07-31 | 20.27 | $20.68 | 38811 |
| 2023-07-28 | 20.19 | $20.53 | 33200 |
| 2023-07-27 | 20.12 | $20.50 | 72708 |
| 2023-07-26 | 20.03 | $20.48 | 45500 |
| 2023-07-25 | 19.94 | $20.56 | 34220 |
| 2023-07-24 | 19.83 | $20.79 | 34300 |
| 2023-07-21 | 19.68 | $20.71 | 23319 |
| 2023-07-20 | 19.52 | $20.41 | 24800 |
| 2023-07-19 | 19.39 | $20.28 | 44900 |
| 2023-07-18 | 19.25 | $20.12 | 117000 |
| 2023-07-17 | 19.13 | $20.17 | 107007 |
| 2023-07-14 | 18.99 | $19.90 | 186638 |
| 2023-07-13 | 18.87 | $20.02 | 141005 |
| 2023-07-12 | 18.73 | $19.49 | 33000 |
| 2023-07-11 | 18.63 | $19.47 | 85027 |
| 2023-07-10 | 18.52 | $18.86 | 52337 |
| 2023-07-07 | 18.47 | $18.72 | 61742 |
| 2023-07-06 | 18.43 | $18.55 | 137100 |
| 2023-07-05 | 18.40 | $18.91 | 149502 |
| 2023-07-03 | 18.32 | $19.04 | 64100 |
| 2023-06-30 | 18.23 | $18.91 | 207700 |
| 2023-06-29 | 18.13 | $18.67 | 27000 |
| 2023-06-28 | 18.05 | $18.39 | 32817 |
| 2023-06-27 | 17.99 | $18.08 | 181300 |
| 2023-06-26 | 17.95 | $18.07 | 135609 |
| 2023-06-23 | 17.91 | $17.61 | 177945 |
| 2023-06-22 | 17.91 | $18.14 | 85200 |
| 2023-06-21 | 17.85 | $18.34 | 159418 |
| 2023-06-20 | 17.76 | $18.27 | 55017 |
| 2023-06-16 | 17.68 | $18.45 | 43500 |
| 2023-06-15 | 17.58 | $18.39 | 76408 |
| 2023-06-14 | 17.47 | $18.14 | 55400 |
| 2023-06-13 | 17.38 | $18.05 | 185514 |
| 2023-06-12 | 17.30 | $17.83 | 124338 |
| 2023-06-09 | 17.24 | $18.06 | 56200 |
| 2023-06-08 | 17.15 | $17.97 | 59718 |
| 2023-06-07 | 17.06 | $17.53 | 65932 |
| 2023-06-06 | 17.02 | $17.30 | 93600 |
| 2023-06-05 | 17.01 | $17.29 | 123900 |
| 2023-06-02 | 16.99 | $17.26 | 96136 |
| 2023-06-01 | 16.98 | $16.92 | 220000 |
| 2023-05-31 | 17.00 | $16.66 | 285732 |
| 2023-05-30 | 17.05 | $16.49 | 132513 |
| 2023-05-26 | 17.13 | $16.74 | 83200 |
| 2023-05-25 | 17.18 | $16.85 | 196036 |
| 2023-05-24 | 17.22 | $16.78 | 88510 |
| 2023-05-23 | 17.28 | $17.03 | 163223 |
| 2023-05-22 | 17.31 | $17.14 | 132038 |
| 2023-05-19 | 17.35 | $17.15 | 65900 |
| 2023-05-18 | 17.40 | $17.08 | 84910 |
| 2023-05-17 | 17.46 | $17.24 | 68223 |
| 2023-05-16 | 17.51 | $17.10 | 126638 |
| 2023-05-15 | 17.58 | $17.55 | 121700 |
| 2023-05-12 | 17.62 | $17.19 | 129000 |
| 2023-05-11 | 17.70 | $17.13 | 137506 |
| 2023-05-10 | 17.80 | $17.51 | 61933 |
| 2023-05-09 | 17.86 | $17.60 | 91219 |
| 2023-05-08 | 17.92 | $17.77 | 199400 |
| 2023-05-05 | 17.97 | $17.57 | 262023 |
| 2023-05-04 | 18.03 | $17.19 | 183200 |
| 2023-05-03 | 18.14 | $17.41 | 125100 |
| 2023-05-02 | 18.23 | $17.36 | 94700 |
| 2023-05-01 | 18.33 | $17.45 | 137500 |
| 2023-04-28 | 18.43 | $17.59 | 535126 |
| 2023-04-27 | 18.51 | $17.42 | 90505 |
| 2023-04-26 | 18.61 | $17.40 | 47000 |
| 2023-04-25 | 18.71 | $18.77 | 52600 |
| 2023-04-24 | 18.68 | $19.09 | 106200 |
| 2023-04-21 | 18.61 | $18.84 | 43225 |
| 2023-04-20 | 18.55 | $19.02 | 56300 |
| 2023-04-19 | 18.48 | $19.09 | 38500 |
| 2023-04-18 | 18.39 | $18.96 | 146000 |
| 2023-04-17 | 18.31 | $18.75 | 137102 |
| 2023-04-14 | 18.24 | $19.06 | 60400 |
| 2023-04-13 | 18.13 | $18.77 | 54613 |
| 2023-04-12 | 18.05 | $18.53 | 62506 |
| 2023-04-11 | 17.99 | $18.35 | 133301 |
| 2023-04-10 | 17.94 | $18.10 | 68500 |
| 2023-04-06 | 17.91 | $18.17 | 40100 |
| 2023-04-05 | 17.89 | $18.13 | 56833 |
| 2023-04-04 | 17.87 | $18.33 | 72010 |
| 2023-04-03 | 17.84 | $18.48 | 76737 |
| 2023-03-31 | 17.80 | $17.91 | 209710 |
| 2023-03-30 | 17.82 | $17.96 | 166033 |
| 2023-03-29 | 17.85 | $17.78 | 74334 |
| 2023-03-28 | 17.91 | $17.59 | 105444 |
| 2023-03-27 | 17.99 | $17.55 | 100327 |
| 2023-03-24 | 18.10 | $17.46 | 76217 |
| 2023-03-23 | 18.22 | $17.63 | 87300 |
| 2023-03-22 | 18.34 | $18.07 | 90200 |
| 2023-03-21 | 18.42 | $17.86 | 59528 |
| 2023-03-20 | 18.53 | $17.53 | 131338 |
| 2023-03-17 | 18.68 | $17.17 | 105449 |
| 2023-03-16 | 18.87 | $17.40 | 266100 |
| 2023-03-15 | 19.05 | $17.46 | 104400 |
| 2023-03-14 | 19.23 | $18.36 | 77848 |
| 2023-03-13 | 19.33 | $17.93 | 100500 |
| 2023-03-10 | 19.48 | $18.41 | 61600 |
| 2023-03-09 | 19.58 | $18.93 | 50100 |
| 2023-03-08 | 19.63 | $19.31 | 45200 |
| 2023-03-07 | 19.64 | $19.02 | 39833 |
| 2023-03-06 | 19.67 | $19.97 | 76900 |
| 2023-03-03 | 19.61 | $20.16 | 55600 |
| 2023-03-02 | 19.52 | $19.75 | 50648 |
| 2023-03-01 | 19.47 | $19.68 | 72632 |
| 2023-02-28 | 19.42 | $20.05 | 57000 |
| 2023-02-27 | 19.32 | $20.18 | 117100 |
| 2023-02-24 | 19.21 | $19.87 | 49100 |
| 2023-02-23 | 19.12 | $20.08 | 41200 |
| 2023-02-22 | 19.01 | $19.45 | 36631 |
| 2023-02-21 | 18.95 | $19.41 | 65500 |
| 2023-02-17 | 18.90 | $19.32 | 46000 |
| 2023-02-16 | 18.85 | $19.39 | 47316 |
| 2023-02-15 | 18.79 | $19.34 | 37337 |
| 2023-02-14 | 18.73 | $19.08 | 39334 |
| 2023-02-13 | 18.70 | $19.00 | 42929 |
| 2023-02-10 | 18.68 | $18.80 | 52200 |
| 2023-02-09 | 18.68 | $18.52 | 62528 |
| 2023-02-08 | 18.70 | $18.42 | 38707 |
| 2023-02-07 | 18.75 | $18.59 | 59900 |
| 2023-02-06 | 18.78 | $18.41 | 104303 |
| 2023-02-03 | 18.84 | $18.64 | 63500 |
| 2023-02-02 | 18.88 | $18.70 | 68820 |
| 2023-02-01 | 18.92 | $18.90 | 58400 |
| 2023-01-31 | 18.95 | $18.65 | 71300 |
| 2023-01-30 | 19.00 | $18.66 | 84917 |
| 2023-01-27 | 19.06 | $18.93 | 68800 |
| 2023-01-26 | 19.10 | $18.80 | 61517 |
| 2023-01-25 | 19.15 | $18.86 | 1.8M |
| 2023-01-24 | 19.20 | $18.87 | 77049 |
| 2023-01-23 | 19.25 | $18.96 | 104400 |
| 2023-01-20 | 19.29 | $18.70 | 90000 |
| 2023-01-19 | 19.36 | $18.52 | 64300 |
| 2023-01-18 | 19.45 | $18.57 | 47900 |
| 2023-01-17 | 19.53 | $18.99 | 103500 |
| 2023-01-13 | 19.57 | $19.56 | 49127 |
| 2023-01-12 | 19.56 | $19.42 | 108600 |
| 2023-01-11 | 19.55 | $19.10 | 30709 |
| 2023-01-10 | 19.58 | $19.52 | 86210 |
| 2023-01-09 | 19.55 | $20.25 | 76201 |
| 2023-01-06 | 19.45 | $19.99 | 52600 |
| 2023-01-05 | 19.36 | $19.51 | 93829 |
| 2023-01-04 | 19.32 | $19.84 | 216500 |
| 2023-01-03 | 19.23 | $19.66 | 64149 |
| 2022-12-30 | 19.17 | $19.77 | 56800 |
| 2022-12-29 | 19.09 | $19.68 | 56419 |
| 2022-12-28 | 19.02 | $19.51 | 72200 |
| 2022-12-27 | 18.96 | $19.57 | 104200 |
| 2022-12-23 | 18.89 | $19.49 | 69500 |
| 2022-12-22 | 18.83 | $19.51 | 66900 |
| 2022-12-21 | 18.76 | $19.24 | 94800 |
| 2022-12-20 | 18.72 | $18.80 | 106731 |
| 2022-12-19 | 18.71 | $18.74 | 120000 |
| 2022-12-16 | 18.71 | $18.82 | 96118 |
| 2022-12-15 | 18.69 | $18.64 | 100846 |
| 2022-12-14 | 18.69 | $18.88 | 85016 |
| 2022-12-13 | 18.66 | $18.88 | 64138 |
| 2022-12-12 | 18.63 | $18.45 | 125323 |
| 2022-12-09 | 18.65 | $18.40 | 89800 |
| 2022-12-08 | 18.66 | $18.04 | 57436 |
| 2022-12-07 | 18.71 | $18.07 | 70400 |
| 2022-12-06 | 18.76 | $18.50 | 132508 |
| 2022-12-05 | 18.75 | $18.86 | 113429 |
| 2022-12-02 | 18.71 | $19.38 | 58000 |
| 2022-12-01 | 18.61 | $19.46 | 94400 |
| 2022-11-30 | 18.50 | $19.39 | 60200 |
| 2022-11-29 | 18.38 | $18.95 | 53600 |
| 2022-11-28 | 18.30 | $18.68 | 142600 |
| 2022-11-25 | 18.24 | $19.13 | 72500 |
| 2022-11-23 | 18.13 | $18.79 | 48500 |
| 2022-11-22 | 18.04 | $18.47 | 73439 |
| 2022-11-21 | 17.98 | $17.83 | 132547 |
| 2022-11-18 | 17.98 | $18.07 | 131300 |
| 2022-11-17 | 17.95 | $18.02 | 192420 |
| 2022-11-16 | 17.92 | $18.46 | 51200 |
| 2022-11-15 | 17.84 | $18.20 | 110621 |
| 2022-11-14 | 17.78 | $18.42 | 147400 |
| 2022-11-11 | 17.69 | $18.56 | 53822 |
| 2022-11-10 | 17.58 | $18.28 | 243000 |
| 2022-11-09 | 17.49 | $17.34 | 197933 |
| 2022-11-08 | 17.49 | $17.86 | 141710 |
| 2022-11-07 | 17.42 | $17.69 | 228330 |
| 2022-11-04 | 17.37 | $17.80 | 129603 |
| 2022-11-03 | 17.30 | $17.09 | 195740 |
| 2022-11-02 | 17.29 | $17.58 | 71126 |
| 2022-11-01 | 17.23 | $17.95 | 321019 |
| 2022-10-31 | 17.13 | $17.64 | 260000 |
| 2022-10-28 | 17.06 | $17.66 | 144301 |
| 2022-10-27 | 16.97 | $17.53 | 118421 |
| 2022-10-26 | 16.89 | $17.54 | 51207 |
| 2022-10-25 | 16.79 | $17.32 | 181734 |
| 2022-10-24 | 16.72 | $17.29 | 237400 |
| 2022-10-21 | 16.64 | $16.89 | 103531 |
| 2022-10-20 | 16.60 | $16.68 | 160620 |
| 2022-10-19 | 16.58 | $17.33 | 99329 |
| 2022-10-18 | 16.51 | $17.21 | 176500 |
| 2022-10-17 | 16.44 | $16.75 | 252000 |
| 2022-10-14 | 16.43 | $16.58 | 182700 |
| 2022-10-13 | 16.43 | $17.02 | 266500 |
| 2022-10-12 | 16.40 | $16.19 | 101700 |
| 2022-10-11 | 16.45 | $16.25 | 231619 |
| 2022-10-10 | 16.51 | $16.40 | 234600 |
| 2022-10-07 | 16.56 | $16.04 | 305300 |
| 2022-10-06 | 16.66 | $16.13 | 176200 |
| 2022-10-05 | 16.75 | $16.75 | 214928 |
| 2022-10-04 | 16.79 | $17.06 | 437300 |
| 2022-10-03 | 16.81 | $16.15 | 295100 |
| 2022-09-30 | 16.92 | $15.71 | 322300 |
| 2022-09-29 | 17.10 | $15.70 | 401600 |
| 2022-09-28 | 17.28 | $16.29 | 186939 |
| 2022-09-27 | 17.43 | $16.09 | 382700 |
| 2022-09-26 | 17.60 | $16.12 | 332703 |
| 2022-09-23 | 17.79 | $16.73 | 108100 |
| 2022-09-22 | 17.94 | $17.62 | 178300 |
| 2022-09-21 | 18.01 | $17.59 | 311800 |
| 2022-09-20 | 18.09 | $17.58 | 860518 |
| 2022-09-19 | 18.19 | $17.76 | 140938 |
| 2022-09-16 | 18.27 | $17.63 | 123400 |
| 2022-09-15 | 18.39 | $17.87 | 136800 |
| 2022-09-14 | 18.49 | $17.71 | 51942 |
| 2022-09-13 | 18.62 | $17.74 | 163027 |
| 2022-09-12 | 18.76 | $18.53 | 183800 |
| 2022-09-09 | 18.84 | $18.10 | 112734 |
| 2022-09-08 | 18.97 | $17.88 | 330308 |
| 2022-09-07 | 19.13 | $17.85 | 178700 |
| 2022-09-06 | 19.31 | $18.08 | 178035 |
| 2022-09-02 | 19.48 | $18.51 | 91700 |
| 2022-09-01 | 19.61 | $18.61 | 98803 |
| 2022-08-31 | 19.73 | $19.00 | 84513 |
| 2022-08-30 | 19.82 | $18.90 | 76400 |
| 2022-08-29 | 19.93 | $19.04 | 81600 |
| 2022-08-26 | 20.02 | $19.28 | 80239 |
| 2022-08-25 | 20.10 | $19.77 | 32900 |
| 2022-08-24 | 20.13 | $19.80 | 49632 |
| 2022-08-23 | 20.15 | $19.82 | 124600 |
| 2022-08-22 | 20.16 | $19.67 | 69500 |
| 2022-08-19 | 20.19 | $20.04 | 45200 |
| 2022-08-18 | 20.18 | $20.28 | 49900 |
| 2022-08-17 | 20.14 | $20.43 | 39800 |
| 2022-08-16 | 20.07 | $20.54 | 83600 |
| 2022-08-15 | 19.99 | $20.40 | 93900 |
| 2022-08-12 | 19.91 | $20.73 | 92222 |
| 2022-08-11 | 19.79 | $20.60 | 124911 |
| 2022-08-10 | 19.66 | $20.67 | 82718 |
| 2022-08-09 | 19.52 | $20.19 | 140522 |
| 2022-08-08 | 19.41 | $19.87 | 358300 |
| 2022-08-05 | 19.33 | $19.84 | 272933 |
| 2022-08-04 | 19.24 | $19.71 | 174904 |
| 2022-08-03 | 19.15 | $19.75 | 131900 |
| 2022-08-02 | 19.05 | $19.61 | 134133 |
| 2022-08-01 | 18.95 | $19.78 | 274029 |
| 2022-07-29 | 18.83 | $19.73 | 216826 |
| 2022-07-28 | 18.70 | $19.59 | 195200 |
| 2022-07-27 | 18.59 | $19.50 | 83500 |
| 2022-07-26 | 18.47 | $18.85 | 141500 |
| 2022-07-25 | 18.42 | $19.13 | 128216 |
| 2022-07-22 | 18.33 | $18.77 | 166203 |
| 2022-07-21 | 18.27 | $18.92 | 110104 |
| 2022-07-20 | 18.19 | $18.77 | 185302 |
| 2022-07-19 | 18.12 | $19.14 | 262942 |
| 2022-07-18 | 18.01 | $18.29 | 238831 |
| 2022-07-15 | 17.98 | $17.80 | 194118 |
| 2022-07-14 | 18.00 | $17.95 | 127920 |
| 2022-07-13 | 18.00 | $18.28 | 156142 |
| 2022-07-12 | 17.97 | $18.32 | 125300 |
| 2022-07-11 | 17.95 | $17.63 | 548800 |
| 2022-07-08 | 17.99 | $17.98 | 152607 |
| 2022-07-07 | 18.01 | $17.87 | 233040 |
| 2022-07-06 | 18.06 | $17.77 | 286600 |
| 2022-07-05 | 18.12 | $17.94 | 247200 |
| 2022-07-01 | 18.18 | $17.83 | 189500 |
| 2022-06-30 | 18.26 | $18.10 | 105010 |
| 2022-06-29 | 18.32 | $18.22 | 154442 |
| 2022-06-28 | 18.38 | $18.59 | 366936 |
| 2022-06-27 | 18.42 | $18.21 | 202500 |
| 2022-06-24 | 18.50 | $17.99 | 163313 |
| 2022-06-23 | 18.61 | $17.56 | 236800 |
| 2022-06-22 | 18.77 | $17.61 | 252617 |
| 2022-06-21 | 18.94 | $17.96 | 398300 |
| 2022-06-17 | 19.08 | $17.59 | 152218 |
| 2022-06-16 | 19.26 | $17.81 | 162527 |
| 2022-06-15 | 19.42 | $18.45 | 148912 |
| 2022-06-14 | 19.53 | $18.10 | 367200 |
| 2022-06-13 | 19.67 | $18.14 | 279500 |
| 2022-06-10 | 19.81 | $19.11 | 158823 |
| 2022-06-09 | 19.86 | $19.49 | 127800 |
| 2022-06-08 | 19.86 | $19.86 | 53600 |
| 2022-06-07 | 19.82 | $19.99 | 103000 |
| 2022-06-06 | 19.75 | $20.23 | 100800 |
| 2022-06-03 | 19.66 | $20.09 | 74500 |
| 2022-06-02 | 19.58 | $20.39 | 206030 |
| 2022-06-01 | 19.47 | $19.96 | 104749 |
| 2022-05-31 | 19.40 | $20.27 | 205447 |
| 2022-05-27 | 19.29 | $20.46 | 89339 |
| 2022-05-26 | 19.16 | $20.14 | 137700 |
| 2022-05-25 | 19.06 | $19.91 | 98000 |
| 2022-05-24 | 18.98 | $19.77 | 116300 |
| 2022-05-23 | 18.93 | $19.68 | 222533 |
| 2022-05-20 | 18.89 | $19.03 | 112000 |
| 2022-05-19 | 18.93 | $18.82 | 224000 |
| 2022-05-18 | 19.00 | $18.53 | 105700 |
| 2022-05-17 | 19.12 | $19.20 | 121227 |
| 2022-05-16 | 19.20 | $18.78 | 222636 |
| 2022-05-13 | 19.33 | $18.85 | 114221 |
| 2022-05-12 | 19.47 | $18.08 | 218100 |
| 2022-05-11 | 19.70 | $18.11 | 137800 |
| 2022-05-10 | 19.96 | $17.91 | 171430 |
| 2022-05-09 | 20.25 | $18.08 | 224400 |
| 2022-05-06 | 20.55 | $19.30 | 194933 |
| 2022-05-05 | 20.75 | $19.33 | 178708 |
| 2022-05-04 | 20.96 | $20.18 | 93400 |
| 2022-05-03 | 21.10 | $19.60 | 187700 |
| 2022-05-02 | 21.31 | $19.34 | 206300 |
| 2022-04-29 | 21.56 | $19.45 | 115200 |
| 2022-04-28 | 21.81 | $19.91 | 207912 |
| 2022-04-27 | 22.04 | $20.16 | 115921 |
| 2022-04-26 | 22.26 | $21.20 | 86000 |
| 2022-04-25 | 22.40 | $21.64 | 88002 |
| 2022-04-22 | 22.50 | $22.15 | 67900 |
| 2022-04-21 | 22.56 | $22.33 | 65200 |
| 2022-04-20 | 22.61 | $22.58 | 145311 |
| 2022-04-19 | 22.63 | $22.11 | 117612 |
| 2022-04-18 | 22.70 | $22.70 | 71300 |
| 2022-04-14 | 22.72 | $22.51 | 52001 |
| 2022-04-13 | 22.76 | $22.57 | 52700 |
| 2022-04-12 | 22.78 | $22.14 | 65431 |
| 2022-04-11 | 22.85 | $22.80 | 54000 |
| 2022-04-08 | 22.85 | $23.02 | 66000 |
| 2022-04-07 | 22.82 | $22.15 | 98600 |
| 2022-04-06 | 22.86 | $21.84 | 77100 |
| 2022-04-05 | 22.93 | $22.40 | 121200 |
| 2022-04-04 | 22.94 | $22.65 | 82233 |
| 2022-04-01 | 22.92 | $23.15 | 64100 |
| 2022-03-31 | 22.83 | $22.57 | 47800 |
| 2022-03-30 | 22.79 | $23.73 | 40600 |
| 2022-03-29 | 22.64 | $23.69 | 33721 |
| 2022-03-28 | 22.48 | $23.45 | 59000 |
| 2022-03-25 | 22.33 | $23.61 | 45007 |
| 2022-03-24 | 22.17 | $23.64 | 103100 |
| 2022-03-23 | 21.99 | $22.89 | 95200 |
| 2022-03-22 | 21.89 | $23.15 | 298800 |
| 2022-03-21 | 21.76 | $22.86 | 73900 |
| 2022-03-18 | 21.67 | $22.67 | 45200 |
| 2022-03-17 | 21.59 | $22.60 | 79338 |
| 2022-03-16 | 21.53 | $22.37 | 130207 |
| 2022-03-15 | 21.49 | $21.37 | 143600 |
| 2022-03-14 | 21.56 | $21.64 | 116824 |
| 2022-03-11 | 21.62 | $21.21 | 78536 |
| 2022-03-10 | 21.73 | $21.14 | 115828 |
| 2022-03-09 | 21.87 | $21.38 | 300600 |
| 2022-03-08 | 21.99 | $20.31 | 326128 |
| 2022-03-07 | 22.24 | $19.90 | 161505 |
| 2022-03-04 | 22.55 | $20.68 | 79800 |
| 2022-03-03 | 22.80 | $21.46 | 86212 |
| 2022-03-02 | 23.00 | $21.98 | 63725 |
| 2022-03-01 | 23.16 | $21.56 | 85740 |
| 2022-02-28 | 23.37 | $22.44 | 76807 |
| 2022-02-25 | 23.50 | $22.60 | 78338 |
| 2022-02-24 | 23.62 | $21.61 | 95328 |
| 2022-02-23 | 23.85 | $23.12 | 44741 |
| 2022-02-22 | 23.93 | $23.26 | 54100 |
| 2022-02-18 | 24.00 | $23.34 | 50440 |
| 2022-02-17 | 24.07 | $23.41 | 40100 |
| 2022-02-16 | 24.13 | $23.83 | 115900 |
| 2022-02-15 | 24.15 | $23.94 | 53900 |
| 2022-02-14 | 24.17 | $23.86 | 67308 |
| 2022-02-11 | 24.20 | $23.95 | 34039 |
| 2022-02-10 | 24.23 | $23.89 | 74400 |
| 2022-02-09 | 24.26 | $24.25 | 37505 |
| 2022-02-08 | 24.26 | $24.62 | 56100 |
| 2022-02-07 | 24.22 | $24.81 | 162900 |
| 2022-02-04 | 24.15 | $24.42 | 162500 |
| 2022-02-03 | 24.12 | $24.60 | 62200 |
| 2022-02-02 | 24.06 | $24.85 | 99414 |
| 2022-02-01 | 23.97 | $24.73 | 71300 |
| 2022-01-31 | 23.88 | $23.90 | 67345 |
| 2022-01-28 | 23.87 | $23.53 | 79709 |
| 2022-01-27 | 23.89 | $23.54 | 50945 |
| 2022-01-26 | 23.91 | $23.65 | 110100 |
| 2022-01-25 | 23.91 | $23.72 | 110348 |
| 2022-01-24 | 23.90 | $23.13 | 129900 |
| 2022-01-21 | 23.94 | $23.71 | 75900 |
| 2022-01-20 | 23.92 | $24.20 | 60300 |
| 2022-01-19 | 23.84 | $24.48 | 104417 |
| 2022-01-18 | 23.72 | $24.70 | 98600 |
| 2022-01-14 | 23.57 | $24.70 | 54800 |
| 2022-01-13 | 23.40 | $24.78 | 48100 |
| 2022-01-12 | 23.20 | $24.60 | 44308 |
| 2022-01-11 | 23.01 | $24.00 | 44032 |
| 2022-01-10 | 22.87 | $23.76 | 62400 |
| 2022-01-07 | 22.74 | $23.77 | 42800 |
| 2022-01-06 | 22.60 | $23.05 | 154500 |
| 2022-01-05 | 22.53 | $22.95 | 36700 |
| 2022-01-04 | 22.47 | $23.08 | 34403 |
| 2022-01-03 | 22.40 | $23.03 | 42300 |
| 2021-12-31 | 22.32 | $22.95 | 22532 |
| 2021-12-30 | 22.25 | $22.94 | 64700 |
| 2021-12-29 | 22.18 | $22.96 | 69708 |
| 2021-12-28 | 22.10 | $22.82 | 263400 |
| 2021-12-27 | 22.03 | $22.43 | 37506 |
| 2021-12-23 | 22.00 | $22.46 | 78600 |
| 2021-12-22 | 21.97 | $22.14 | 58600 |
| 2021-12-21 | 21.98 | $21.96 | 77743 |
| 2021-12-20 | 22.01 | $21.43 | 96700 |
| 2021-12-17 | 22.11 | $21.55 | 44332 |
| 2021-12-16 | 22.20 | $21.71 | 51818 |
| 2021-12-15 | 22.30 | $21.36 | 69738 |
| 2021-12-14 | 22.44 | $21.45 | 63300 |
| 2021-12-13 | 22.58 | $21.88 | 44245 |
| 2021-12-10 | 22.70 | $22.38 | 68100 |
| 2021-12-09 | 22.79 | $22.15 | 100900 |
| 2021-12-08 | 22.90 | $22.97 | 119700 |
| 2021-12-07 | 22.95 | $22.75 | 90147 |
| 2021-12-06 | 23.04 | $22.46 | 89800 |
| 2021-12-03 | 23.16 | $22.03 | 48745 |
| 2021-12-02 | 23.34 | $22.44 | 59810 |
| 2021-12-01 | 23.49 | $22.13 | 86545 |
| 2021-11-30 | 23.68 | $21.83 | 86400 |
| 2021-11-29 | 23.91 | $22.48 | 101713 |
| 2021-11-26 | 24.08 | $22.30 | 29800 |
| 2021-11-24 | 24.29 | $23.61 | 25000 |
| 2021-11-23 | 24.39 | $23.89 | 26349 |
| 2021-11-22 | 24.46 | $23.77 | 37100 |
| 2021-11-19 | 24.55 | $23.50 | 63208 |
| 2021-11-18 | 24.68 | $24.03 | 19318 |
| 2021-11-17 | 24.76 | $24.28 | 28733 |
| 2021-11-16 | 24.83 | $24.27 | 19800 |
| 2021-11-15 | 24.90 | $24.64 | 36700 |
| 2021-11-12 | 24.94 | $24.66 | 18000 |
| 2021-11-11 | 24.98 | $24.84 | 38427 |
| 2021-11-10 | 25.00 | $24.86 | 133614 |
| 2021-11-09 | 25.01 | $25.23 | 18000 |
| 2021-11-08 | 24.99 | $25.13 | 41104 |
| 2021-11-05 | 24.97 | $25.14 | 25700 |
| 2021-11-04 | 24.94 | $24.74 | 26505 |
| 2021-11-03 | 24.94 | $24.99 | 37044 |
| 2021-11-02 | 24.92 | $24.39 | 37936 |
| 2021-11-01 | 24.95 | $24.46 | 42430 |
| 2021-10-29 | 24.97 | $23.80 | 41805 |
| 2021-10-28 | 25.05 | $25.59 | 26000 |
| 2021-10-27 | 24.95 | $25.29 | 33500 |
| 2021-10-26 | 24.86 | $25.19 | 34805 |
| 2021-10-25 | 24.77 | $25.67 | 79805 |
| 2021-10-22 | 24.63 | $25.61 | 22941 |
| 2021-10-21 | 24.47 | $25.69 | 32839 |
| 2021-10-20 | 24.29 | $25.47 | 22000 |
| 2021-10-19 | 24.11 | $25.23 | 53005 |
| 2021-10-18 | 23.93 | $25.06 | 33900 |
| 2021-10-15 | 23.75 | $24.88 | 25418 |
| 2021-10-14 | 23.58 | $24.59 | 17327 |
| 2021-10-13 | 23.41 | $24.22 | 21700 |
| 2021-10-12 | 23.27 | $23.99 | 40426 |
| 2021-10-11 | 23.14 | $23.92 | 28100 |
| 2021-10-08 | 23.01 | $24.14 | 24800 |
| 2021-10-07 | 22.85 | $24.02 | 27900 |
| 2021-10-06 | 22.69 | $23.71 | 27700 |
| 2021-10-05 | 22.55 | $23.83 | 49800 |
| 2021-10-04 | 22.39 | $23.48 | 29700 |
| 2021-10-01 | 22.26 | $23.32 | 42803 |
| 2021-09-30 | 22.13 | $22.94 | 38919 |
| 2021-09-29 | 22.04 | $22.63 | 61200 |
| 2021-09-28 | 21.97 | $22.83 | 42500 |
| 2021-09-27 | 21.87 | $22.80 | 32919 |
| 2021-09-24 | 21.78 | $22.36 | 32800 |
| 2021-09-23 | 21.72 | $22.20 | 27300 |
| 2021-09-22 | 21.67 | $21.63 | 59528 |
| 2021-09-21 | 21.68 | $21.20 | 59000 |
| 2021-09-20 | 21.72 | $20.93 | 52023 |
| 2021-09-17 | 21.79 | $21.47 | 132448 |
| 2021-09-16 | 21.81 | $21.83 | 42535 |
| 2021-09-15 | 21.79 | $21.84 | 55222 |
| 2021-09-14 | 21.76 | $21.70 | 66800 |
| 2021-09-13 | 21.74 | $21.94 | 36348 |
| 2021-09-10 | 21.70 | $21.93 | 467348 |
| 2021-09-09 | 21.65 | $22.10 | 115139 |
| 2021-09-08 | 21.59 | $22.15 | 628620 |
| 2021-09-07 | 21.52 | $22.00 | 300000 |
| 2021-09-03 | 21.46 | $21.94 | 254200 |
| 2021-09-02 | 21.40 | $21.78 | 279700 |
| 2021-09-01 | 21.35 | $21.81 | 266500 |
| 2021-08-31 | 21.30 | $21.21 | 286000 |
| 2021-08-30 | 21.30 | $21.81 | 337317 |
| 2021-08-27 | 21.23 | $21.95 | 285604 |
| 2021-08-26 | 21.15 | $21.34 | 284300 |
| 2021-08-25 | 21.12 | $21.70 | 280732 |
| 2021-08-24 | 21.05 | $21.27 | 233136 |
| 2021-08-23 | 21.01 | $20.99 | 47814 |
| 2021-08-20 | 20.99 | $20.49 | 27812 |
| 2021-08-19 | 21.01 | $20.69 | 23900 |
| 2021-08-18 | 21.01 | $20.98 | 145716 |
| 2021-08-17 | 20.98 | $21.17 | 246600 |
| 2021-08-16 | 20.92 | $21.15 | 22849 |
| 2021-08-13 | 20.85 | $21.58 | 30447 |
| 2021-08-12 | 20.73 | $21.10 | 21007 |
| 2021-08-11 | 20.67 | $21.61 | 20738 |
| 2021-08-10 | 20.55 | $21.36 | 23428 |
| 2021-08-09 | 20.47 | $21.13 | 63200 |
| 2021-08-06 | 20.40 | $21.22 | 37047 |
| 2021-08-05 | 20.33 | $21.29 | 13200 |
| 2021-08-04 | 20.25 | $20.63 | 29318 |
| 2021-08-03 | 20.24 | $20.78 | 34400 |
| 2021-08-02 | 20.22 | $20.26 | 18634 |
| 2021-07-30 | 20.26 | $20.39 | 21117 |
| 2021-07-29 | 20.29 | $21.00 | 31300 |
| 2021-07-28 | 20.27 | $19.97 | 29100 |
| 2021-07-27 | 20.35 | $19.55 | 56110 |
| 2021-07-26 | 20.50 | $19.51 | 33000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.71
2026-07-24
Close Price
$31.09
Vol: 712
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.95
Average
22.29
Maximum
32.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.71 | $31.09 | 712 |
| 2026-07-23 | 30.62 | $30.64 | 60249 |
| 2026-07-22 | 30.60 | $30.90 | 22900 |
| 2026-07-21 | 30.52 | $30.68 | 34300 |
| 2026-07-20 | 30.48 | $30.26 | 38500 |
| 2026-07-17 | 30.52 | $30.77 | 22500 |
| 2026-07-16 | 30.45 | $30.73 | 26900 |
| 2026-07-15 | 30.39 | $30.75 | 35311 |
| 2026-07-14 | 30.31 | $30.44 | 32442 |
| 2026-07-13 | 30.28 | $30.58 | 31022 |
| 2026-07-10 | 30.22 | $30.59 | 44800 |
| 2026-07-09 | 30.14 | $30.73 | 27600 |
| 2026-07-08 | 30.03 | $30.43 | 25747 |
| 2026-07-07 | 29.96 | $30.52 | 56409 |
| 2026-07-06 | 29.86 | $30.57 | 62400 |
| 2026-07-02 | 29.73 | $29.84 | 42200 |
| 2026-07-01 | 29.75 | $29.65 | 46231 |
| 2026-06-30 | 29.80 | $29.76 | 84839 |
| 2026-06-29 | 29.84 | $29.59 | 56400 |
| 2026-06-26 | 29.93 | $29.49 | 48700 |
| 2026-06-25 | 30.05 | $29.61 | 43012 |
| 2026-06-24 | 30.17 | $29.67 | 36300 |
| 2026-06-23 | 30.30 | $30.10 | 46126 |
| 2026-06-22 | 30.36 | $30.94 | 60000 |
| 2026-06-18 | 30.25 | $30.23 | 59332 |
| 2026-06-17 | 30.27 | $30.28 | 78600 |
| 2026-06-16 | 30.29 | $30.45 | 53100 |
| 2026-06-15 | 30.27 | $30.21 | 68500 |
| 2026-06-12 | 30.31 | $30.63 | 42233 |
| 2026-06-11 | 30.26 | $30.13 | 51800 |
| 2026-06-10 | 30.31 | $29.97 | 36100 |
| 2026-06-09 | 30.41 | $29.98 | 40636 |
| 2026-06-08 | 30.52 | $30.03 | 44300 |
| 2026-06-05 | 30.64 | $29.95 | 41732 |
| 2026-06-04 | 30.79 | $30.58 | 56200 |
| 2026-06-03 | 30.84 | $30.42 | 189600 |
| 2026-06-02 | 30.92 | $30.66 | 131109 |
| 2026-06-01 | 30.97 | $30.93 | 56636 |
| 2026-05-29 | 30.97 | $30.98 | 111949 |
| 2026-05-28 | 30.96 | $31.16 | 83424 |
| 2026-05-27 | 30.91 | $31.21 | 38800 |
| 2026-05-26 | 30.84 | $31.44 | 98100 |
| 2026-05-22 | 30.71 | $31.39 | 78630 |
| 2026-05-21 | 30.57 | $31.57 | 47500 |
| 2026-05-20 | 30.37 | $31.18 | 394627 |
| 2026-05-19 | 30.22 | $30.90 | 133515 |
| 2026-05-18 | 30.11 | $30.75 | 97308 |
| 2026-05-15 | 30.02 | $30.03 | 60000 |
| 2026-05-14 | 30.06 | $29.92 | 34615 |
| 2026-05-13 | 30.13 | $30.19 | 48700 |
| 2026-05-12 | 30.16 | $30.10 | 32000 |
| 2026-05-11 | 30.22 | $30.44 | 45206 |
| 2026-05-08 | 30.22 | $30.30 | 51600 |
| 2026-05-07 | 30.25 | $30.11 | 93300 |
| 2026-05-06 | 30.33 | $30.22 | 35701 |
| 2026-05-05 | 30.39 | $30.03 | 68818 |
| 2026-05-04 | 30.52 | $29.62 | 55800 |
| 2026-05-01 | 30.74 | $30.22 | 30906 |
| 2026-04-30 | 30.89 | $30.32 | 50042 |
| 2026-04-29 | 31.03 | $29.73 | 39400 |
| 2026-04-28 | 31.32 | $29.71 | 63700 |
| 2026-04-27 | 31.67 | $29.83 | 57000 |
| 2026-04-24 | 32.04 | $29.72 | 30438 |
| 2026-04-23 | 32.49 | $29.89 | 62700 |
| 2026-04-22 | 32.98 | $33.39 | 35525 |
| 2026-04-21 | 32.80 | $32.55 | 40745 |
| 2026-04-20 | 32.77 | $33.06 | 31600 |
| 2026-04-17 | 32.63 | $32.34 | 26314 |
| 2026-04-16 | 32.60 | $32.72 | 43900 |
| 2026-04-15 | 32.49 | $33.14 | 33500 |
| 2026-04-14 | 32.27 | $33.21 | 107700 |
| 2026-04-13 | 31.99 | $32.63 | 43734 |
| 2026-04-10 | 31.79 | $32.55 | 41000 |
| 2026-04-09 | 31.57 | $32.66 | 176600 |
| 2026-04-08 | 31.29 | $32.14 | 87900 |
| 2026-04-07 | 31.07 | $32.00 | 61200 |
| 2026-04-06 | 30.84 | $31.54 | 41347 |
| 2026-04-02 | 30.67 | $31.42 | 47227 |
| 2026-04-01 | 30.50 | $31.20 | 79306 |
| 2026-03-31 | 30.35 | $31.39 | 41300 |
| 2026-03-30 | 30.13 | $30.10 | 56000 |
| 2026-03-27 | 30.15 | $29.61 | 48700 |
| 2026-03-26 | 30.28 | $29.81 | 39400 |
| 2026-03-25 | 30.39 | $30.07 | 43100 |
| 2026-03-24 | 30.46 | $29.75 | 56700 |
| 2026-03-23 | 30.61 | $30.11 | 70935 |
| 2026-03-20 | 30.71 | $30.16 | 59100 |
| 2026-03-19 | 30.81 | $31.14 | 36705 |
| 2026-03-18 | 30.72 | $30.68 | 44301 |
| 2026-03-17 | 30.71 | $30.49 | 46900 |
| 2026-03-16 | 30.74 | $30.46 | 74200 |
| 2026-03-13 | 30.78 | $30.11 | 94100 |
| 2026-03-12 | 30.90 | $29.98 | 394000 |
| 2026-03-11 | 31.07 | $30.25 | 32800 |
| 2026-03-10 | 31.20 | $30.11 | 46110 |
| 2026-03-09 | 31.38 | $30.70 | 84632 |
| 2026-03-06 | 31.46 | $30.25 | 55618 |
| 2026-03-05 | 31.65 | $30.56 | 61441 |
| 2026-03-04 | 31.80 | $31.33 | 67945 |
| 2026-03-03 | 31.80 | $30.67 | 71500 |
| 2026-03-02 | 31.94 | $31.47 | 52200 |
| 2026-02-27 | 31.92 | $31.50 | 59900 |
| 2026-02-26 | 31.90 | $31.73 | 207900 |
| 2026-02-25 | 31.81 | $31.87 | 56500 |
| 2026-02-24 | 31.67 | $31.42 | 26504 |
| 2026-02-23 | 31.60 | $31.75 | 33200 |
| 2026-02-20 | 31.45 | $32.01 | 29013 |
| 2026-02-19 | 31.20 | $31.21 | 54600 |
| 2026-02-18 | 31.08 | $31.64 | 49409 |
| 2026-02-17 | 30.85 | $31.40 | 39231 |
| 2026-02-13 | 30.62 | $30.78 | 80802 |
| 2026-02-12 | 30.48 | $30.84 | 38800 |
| 2026-02-11 | 30.30 | $30.93 | 30132 |
| 2026-02-10 | 30.07 | $30.85 | 89400 |
| 2026-02-09 | 29.82 | $30.30 | 34300 |
| 2026-02-06 | 29.63 | $30.10 | 29119 |
| 2026-02-05 | 29.45 | $29.50 | 30314 |
| 2026-02-04 | 29.37 | $30.23 | 39700 |
| 2026-02-03 | 29.11 | $29.51 | 30500 |
| 2026-02-02 | 28.97 | $29.06 | 25414 |
| 2026-01-30 | 28.89 | $28.68 | 23812 |
| 2026-01-29 | 28.87 | $29.01 | 34500 |
| 2026-01-28 | 28.78 | $29.10 | 58400 |
| 2026-01-27 | 28.66 | $29.62 | 37600 |
| 2026-01-26 | 28.40 | $28.76 | 31126 |
| 2026-01-23 | 28.28 | $28.52 | 27700 |
| 2026-01-22 | 28.18 | $28.47 | 51607 |
| 2026-01-21 | 28.08 | $28.25 | 25600 |
| 2026-01-20 | 28.01 | $27.77 | 34400 |
| 2026-01-16 | 28.03 | $28.18 | 36740 |
| 2026-01-15 | 27.97 | $27.97 | 25400 |
| 2026-01-14 | 27.93 | $28.07 | 33900 |
| 2026-01-13 | 27.87 | $27.61 | 31623 |
| 2026-01-12 | 27.89 | $27.64 | 30500 |
| 2026-01-09 | 27.91 | $27.44 | 29200 |
| 2026-01-08 | 27.97 | $27.44 | 23943 |
| 2026-01-07 | 28.03 | $27.54 | 29717 |
| 2026-01-06 | 28.09 | $27.71 | 29523 |
| 2026-01-05 | 28.11 | $27.98 | 25800 |
| 2026-01-02 | 28.08 | $28.27 | 32700 |
| 2025-12-31 | 27.98 | $27.85 | 19100 |
| 2025-12-30 | 27.95 | $27.95 | 40818 |
| 2025-12-29 | 27.89 | $27.88 | 51100 |
| 2025-12-26 | 27.84 | $28.32 | 16314 |
| 2025-12-24 | 27.67 | $28.42 | 111100 |
| 2025-12-23 | 27.46 | $28.08 | 20000 |
| 2025-12-22 | 27.29 | $27.74 | 21434 |
| 2025-12-19 | 27.15 | $27.62 | 26800 |
| 2025-12-18 | 27.02 | $27.16 | 28900 |
| 2025-12-17 | 26.96 | $26.86 | 20900 |
| 2025-12-16 | 26.95 | $26.98 | 23900 |
| 2025-12-15 | 26.92 | $27.27 | 34117 |
| 2025-12-12 | 26.82 | $26.74 | 40800 |
| 2025-12-11 | 26.81 | $27.15 | 44915 |
| 2025-12-10 | 26.71 | $26.97 | 20300 |
| 2025-12-09 | 26.63 | $26.73 | 46200 |
| 2025-12-08 | 26.59 | $26.70 | 29917 |
| 2025-12-05 | 26.55 | $26.64 | 20300 |
| 2025-12-04 | 26.52 | $26.49 | 26545 |
| 2025-12-03 | 26.51 | $27.21 | 25544 |
| 2025-12-02 | 26.34 | $27.15 | 86922 |
| 2025-12-01 | 26.17 | $26.59 | 28100 |
| 2025-11-28 | 26.08 | $26.75 | 16834 |
| 2025-11-26 | 25.94 | $26.43 | 22843 |
| 2025-11-25 | 25.85 | $26.21 | 33100 |
| 2025-11-24 | 25.80 | $25.89 | 41500 |
| 2025-11-21 | 25.80 | $25.90 | 40000 |
| 2025-11-20 | 25.80 | $25.65 | 48400 |
| 2025-11-19 | 25.86 | $25.60 | 36800 |
| 2025-11-18 | 25.93 | $25.84 | 31300 |
| 2025-11-17 | 25.97 | $26.04 | 34035 |
| 2025-11-14 | 25.98 | $26.12 | 21000 |
| 2025-11-13 | 25.97 | $26.62 | 26210 |
| 2025-11-12 | 25.85 | $26.56 | 22400 |
| 2025-11-11 | 25.73 | $26.25 | 31243 |
| 2025-11-10 | 25.66 | $25.83 | 49644 |
| 2025-11-07 | 25.67 | $25.58 | 115800 |
| 2025-11-06 | 25.73 | $25.54 | 95111 |
| 2025-11-05 | 25.81 | $25.66 | 36101 |
| 2025-11-04 | 25.88 | $25.59 | 93318 |
| 2025-11-03 | 25.99 | $25.95 | 40547 |
| 2025-10-31 | 26.03 | $25.50 | 36046 |
| 2025-10-30 | 26.18 | $25.81 | 39835 |
| 2025-10-29 | 26.28 | $25.97 | 23900 |
| 2025-10-28 | 26.38 | $25.99 | 32707 |
| 2025-10-27 | 26.48 | $26.18 | 31900 |
| 2025-10-24 | 26.56 | $25.83 | 25700 |
| 2025-10-23 | 26.73 | $26.09 | 26500 |
| 2025-10-22 | 26.87 | $25.81 | 47328 |
| 2025-10-21 | 27.09 | $27.18 | 29200 |
| 2025-10-20 | 27.06 | $27.04 | 34801 |
| 2025-10-17 | 27.06 | $26.92 | 25700 |
| 2025-10-16 | 27.07 | $27.12 | 31104 |
| 2025-10-15 | 27.05 | $27.18 | 108700 |
| 2025-10-14 | 27.01 | $27.06 | 30400 |
| 2025-10-13 | 26.99 | $27.06 | 24800 |
| 2025-10-10 | 26.96 | $26.98 | 24006 |
| 2025-10-09 | 26.95 | $26.59 | 54900 |
| 2025-10-08 | 27.02 | $26.72 | 38600 |
| 2025-10-07 | 27.07 | $26.44 | 22845 |
| 2025-10-06 | 27.18 | $27.11 | 19045 |
| 2025-10-03 | 27.17 | $27.11 | 22100 |
| 2025-10-02 | 27.16 | $26.84 | 25426 |
| 2025-10-01 | 27.20 | $27.27 | 25600 |
| 2025-09-30 | 27.16 | $27.18 | 15300 |
| 2025-09-29 | 27.13 | $27.29 | 21100 |
| 2025-09-26 | 27.07 | $27.39 | 29600 |
| 2025-09-25 | 26.97 | $26.48 | 36323 |
| 2025-09-24 | 27.05 | $26.79 | 33541 |
| 2025-09-23 | 27.08 | $27.18 | 21500 |
| 2025-09-22 | 27.03 | $26.89 | 34416 |
| 2025-09-19 | 27.03 | $27.12 | 29736 |
| 2025-09-18 | 26.98 | $26.80 | 23018 |
| 2025-09-17 | 26.99 | $26.96 | 24300 |
| 2025-09-16 | 26.96 | $27.41 | 17800 |
| 2025-09-15 | 26.83 | $27.43 | 124500 |
| 2025-09-12 | 26.68 | $27.05 | 15400 |
| 2025-09-11 | 26.58 | $27.01 | 25200 |
| 2025-09-10 | 26.47 | $26.88 | 20737 |
| 2025-09-09 | 26.37 | $26.41 | 32503 |
| 2025-09-08 | 26.35 | $26.32 | 22500 |
| 2025-09-05 | 26.35 | $26.20 | 23033 |
| 2025-09-04 | 26.38 | $26.19 | 26600 |
| 2025-09-03 | 26.41 | $25.94 | 47137 |
| 2025-09-02 | 26.49 | $26.47 | 27700 |
| 2025-08-29 | 26.48 | $26.23 | 30934 |
| 2025-08-28 | 26.52 | $26.32 | 38340 |
| 2025-08-27 | 26.54 | $26.52 | 32414 |
| 2025-08-26 | 26.53 | $26.87 | 85017 |
| 2025-08-25 | 26.43 | $26.90 | 18900 |
| 2025-08-22 | 26.31 | $27.11 | 20900 |
| 2025-08-21 | 26.13 | $26.79 | 29642 |
| 2025-08-20 | 25.99 | $26.48 | 18943 |
| 2025-08-19 | 25.89 | $26.08 | 17500 |
| 2025-08-18 | 25.86 | $26.09 | 27732 |
| 2025-08-15 | 25.82 | $26.29 | 18508 |
| 2025-08-14 | 25.73 | $26.37 | 23625 |
| 2025-08-13 | 25.62 | $26.20 | 32437 |
| 2025-08-12 | 25.52 | $26.00 | 63003 |
| 2025-08-11 | 25.45 | $25.97 | 23731 |
| 2025-08-08 | 25.38 | $25.79 | 23811 |
| 2025-08-07 | 25.34 | $25.85 | 31300 |
| 2025-08-06 | 25.28 | $25.79 | 21019 |
| 2025-08-05 | 25.22 | $25.53 | 32608 |
| 2025-08-04 | 25.22 | $25.63 | 38700 |
| 2025-08-01 | 25.19 | $25.13 | 20713 |
| 2025-07-31 | 25.27 | $25.29 | 43405 |
| 2025-07-30 | 25.33 | $25.19 | 25422 |
| 2025-07-29 | 25.43 | $25.44 | 43813 |
| 2025-07-28 | 25.49 | $25.33 | 49939 |
| 2025-07-25 | 25.59 | $25.52 | 20634 |
| 2025-07-24 | 25.67 | $25.73 | 27620 |
| 2025-07-23 | 25.72 | $25.78 | 44131 |
| 2025-07-22 | 25.77 | $25.46 | 32526 |
| 2025-07-21 | 25.90 | $25.29 | 42600 |
| 2025-07-18 | 26.09 | $25.31 | 35224 |
| 2025-07-17 | 26.30 | $25.08 | 22700 |
| 2025-07-16 | 26.61 | $25.37 | 26000 |
| 2025-07-15 | 26.90 | $25.43 | 203800 |
| 2025-07-14 | 27.22 | $25.98 | 39404 |
| 2025-07-11 | 27.49 | $25.59 | 50026 |
| 2025-07-10 | 27.87 | $28.08 | 68700 |
| 2025-07-09 | 27.79 | $27.86 | 31900 |
| 2025-07-08 | 27.75 | $27.96 | 27100 |
| 2025-07-07 | 27.67 | $27.63 | 36910 |
| 2025-07-03 | 27.66 | $27.67 | 16909 |
| 2025-07-02 | 27.62 | $27.57 | 30446 |
| 2025-07-01 | 27.61 | $27.25 | 25817 |
| 2025-06-30 | 27.65 | $27.73 | 20400 |
| 2025-06-27 | 27.60 | $27.41 | 36646 |
| 2025-06-26 | 27.61 | $27.28 | 29100 |
| 2025-06-25 | 27.65 | $27.05 | 24000 |
| 2025-06-24 | 27.73 | $26.93 | 15918 |
| 2025-06-23 | 27.86 | $26.66 | 23600 |
| 2025-06-20 | 28.06 | $27.33 | 22100 |
| 2025-06-18 | 28.14 | $28.11 | 43404 |
| 2025-06-17 | 28.08 | $27.90 | 25302 |
| 2025-06-16 | 28.04 | $28.38 | 24300 |
| 2025-06-13 | 27.89 | $28.11 | 39800 |
| 2025-06-12 | 27.77 | $28.16 | 36842 |
| 2025-06-11 | 27.62 | $27.53 | 30622 |
| 2025-06-10 | 27.57 | $27.35 | 17500 |
| 2025-06-09 | 27.55 | $27.49 | 25719 |
| 2025-06-06 | 27.49 | $27.34 | 29700 |
| 2025-06-05 | 27.45 | $27.44 | 39025 |
| 2025-06-04 | 27.38 | $27.14 | 24900 |
| 2025-06-03 | 27.35 | $27.10 | 71000 |
| 2025-06-02 | 27.33 | $27.53 | 41800 |
| 2025-05-30 | 27.21 | $27.17 | 23313 |
| 2025-05-29 | 27.15 | $26.84 | 26000 |
| 2025-05-28 | 27.14 | $26.85 | 26107 |
| 2025-05-27 | 27.12 | $27.96 | 24642 |
| 2025-05-23 | 26.86 | $27.34 | 19100 |
| 2025-05-22 | 26.68 | $27.04 | 27605 |
| 2025-05-21 | 26.54 | $27.25 | 32941 |
| 2025-05-20 | 26.33 | $26.98 | 24207 |
| 2025-05-19 | 26.13 | $26.70 | 54902 |
| 2025-05-16 | 25.96 | $26.36 | 29800 |
| 2025-05-15 | 25.84 | $26.07 | 30100 |
| 2025-05-14 | 25.75 | $25.70 | 65129 |
| 2025-05-13 | 25.73 | $25.46 | 63100 |
| 2025-05-12 | 25.75 | $25.27 | 39800 |
| 2025-05-09 | 25.81 | $25.48 | 54428 |
| 2025-05-08 | 25.83 | $25.53 | 46121 |
| 2025-05-07 | 25.85 | $26.41 | 49345 |
| 2025-05-06 | 25.68 | $25.40 | 91030 |
| 2025-05-05 | 25.69 | $25.45 | 43800 |
| 2025-05-02 | 25.70 | $25.28 | 35400 |
| 2025-05-01 | 25.73 | $26.38 | 21700 |
| 2025-04-30 | 25.54 | $26.46 | 50431 |
| 2025-04-29 | 25.30 | $26.21 | 32847 |
| 2025-04-28 | 25.07 | $25.88 | 29100 |
| 2025-04-25 | 24.87 | $25.40 | 34000 |
| 2025-04-24 | 24.74 | $25.39 | 35302 |
| 2025-04-23 | 24.59 | $25.07 | 37100 |
| 2025-04-22 | 24.49 | $24.95 | 272600 |
| 2025-04-21 | 24.39 | $24.53 | 199100 |
| 2025-04-17 | 24.36 | $24.84 | 84221 |
| 2025-04-16 | 24.27 | $24.34 | 472912 |
| 2025-04-15 | 24.26 | $24.51 | 78718 |
| 2025-04-14 | 24.22 | $24.49 | 79300 |
| 2025-04-11 | 24.18 | $23.97 | 201822 |
| 2025-04-10 | 24.24 | $22.97 | 115000 |
| 2025-04-09 | 24.53 | $23.46 | 386006 |
| 2025-04-08 | 24.75 | $21.73 | 100500 |
| 2025-04-07 | 25.38 | $22.03 | 130900 |
| 2025-04-04 | 26.04 | $22.72 | 92643 |
| 2025-04-03 | 26.66 | $25.51 | 58700 |
| 2025-04-02 | 26.78 | $26.26 | 26632 |
| 2025-04-01 | 26.76 | $26.27 | 31400 |
| 2025-03-31 | 26.73 | $26.36 | 28500 |
| 2025-03-28 | 26.66 | $26.54 | 47438 |
| 2025-03-27 | 26.54 | $26.72 | 34600 |
| 2025-03-26 | 26.35 | $26.45 | 32606 |
| 2025-03-25 | 26.19 | $26.20 | 25900 |
| 2025-03-24 | 26.04 | $25.94 | 25800 |
| 2025-03-21 | 25.92 | $25.86 | 31747 |
| 2025-03-20 | 25.78 | $26.00 | 31507 |
| 2025-03-19 | 25.59 | $25.93 | 83300 |
| 2025-03-18 | 25.38 | $25.96 | 92905 |
| 2025-03-17 | 25.11 | $25.80 | 39219 |
| 2025-03-14 | 24.84 | $25.45 | 44400 |
| 2025-03-13 | 24.58 | $24.98 | 63700 |
| 2025-03-12 | 24.38 | $24.65 | 180100 |
| 2025-03-11 | 24.21 | $24.74 | 288100 |
| 2025-03-10 | 23.98 | $24.44 | 25906 |
| 2025-03-07 | 23.78 | $24.56 | 38100 |
| 2025-03-06 | 23.52 | $24.12 | 44000 |
| 2025-03-05 | 23.30 | $23.99 | 83800 |
| 2025-03-04 | 23.07 | $23.30 | 45244 |
| 2025-03-03 | 22.94 | $23.34 | 35248 |
| 2025-02-28 | 22.78 | $22.94 | 24830 |
| 2025-02-27 | 22.68 | $22.86 | 35449 |
| 2025-02-26 | 22.57 | $23.15 | 17900 |
| 2025-02-25 | 22.38 | $22.88 | 25100 |
| 2025-02-24 | 22.21 | $22.78 | 73702 |
| 2025-02-21 | 22.04 | $22.52 | 34923 |
| 2025-02-20 | 21.89 | $22.36 | 48700 |
| 2025-02-19 | 21.75 | $22.41 | 61700 |
| 2025-02-18 | 21.57 | $21.84 | 55809 |
| 2025-02-14 | 21.48 | $21.53 | 37621 |
| 2025-02-13 | 21.44 | $21.40 | 769300 |
| 2025-02-12 | 21.42 | $21.09 | 1.6M |
| 2025-02-11 | 21.47 | $21.24 | 2.3M |
| 2025-02-10 | 21.48 | $21.44 | 3.5M |
| 2025-02-07 | 21.46 | $21.05 | 2.8M |
| 2025-02-06 | 21.51 | $21.20 | 3.9M |
| 2025-02-05 | 21.54 | $21.71 | 285800 |
| 2025-02-04 | 21.46 | $21.41 | 52500 |
| 2025-02-03 | 21.43 | $20.93 | 64300 |
| 2025-01-31 | 21.49 | $21.56 | 41400 |
| 2025-01-30 | 21.43 | $21.61 | 47238 |
| 2025-01-29 | 21.35 | $21.63 | 47700 |
| 2025-01-28 | 21.25 | $21.65 | 52800 |
| 2025-01-27 | 21.12 | $21.73 | 53111 |
| 2025-01-24 | 20.96 | $21.52 | 63200 |
| 2025-01-23 | 20.81 | $21.41 | 74000 |
| 2025-01-22 | 20.66 | $21.11 | 52727 |
| 2025-01-21 | 20.55 | $21.12 | 76819 |
| 2025-01-17 | 20.42 | $20.75 | 57831 |
| 2025-01-16 | 20.34 | $20.91 | 55800 |
| 2025-01-15 | 20.22 | $20.82 | 51500 |
| 2025-01-14 | 20.10 | $20.51 | 114400 |
| 2025-01-13 | 20.02 | $20.22 | 78800 |
| 2025-01-10 | 20.00 | $19.91 | 88204 |
| 2025-01-08 | 20.04 | $20.07 | 78719 |
| 2025-01-07 | 20.05 | $20.39 | 190500 |
| 2025-01-06 | 19.99 | $20.28 | 68800 |
| 2025-01-03 | 19.96 | $20.25 | 66300 |
| 2025-01-02 | 19.92 | $20.10 | 54412 |
| 2024-12-31 | 19.91 | $19.90 | 50409 |
| 2024-12-30 | 19.94 | $20.01 | 84800 |
| 2024-12-27 | 19.96 | $19.91 | 96100 |
| 2024-12-26 | 20.00 | $19.90 | 80500 |
| 2024-12-24 | 20.05 | $19.92 | 65000 |
| 2024-12-23 | 20.10 | $19.82 | 159100 |
| 2024-12-20 | 20.19 | $19.81 | 180100 |
| 2024-12-19 | 20.29 | $19.71 | 147000 |
| 2024-12-18 | 20.44 | $19.90 | 57000 |
| 2024-12-17 | 20.57 | $20.46 | 56723 |
| 2024-12-16 | 20.60 | $20.55 | 80300 |
| 2024-12-13 | 20.61 | $20.59 | 46800 |
| 2024-12-12 | 20.62 | $20.41 | 63500 |
| 2024-12-11 | 20.68 | $20.59 | 49216 |
| 2024-12-10 | 20.70 | $20.57 | 77400 |
| 2024-12-09 | 20.73 | $20.37 | 116600 |
| 2024-12-06 | 20.80 | $20.39 | 68807 |
| 2024-12-05 | 20.89 | $21.12 | 69917 |
| 2024-12-04 | 20.83 | $21.07 | 36400 |
| 2024-12-03 | 20.78 | $20.92 | 73346 |
| 2024-12-02 | 20.75 | $20.75 | 46044 |
| 2024-11-29 | 20.75 | $20.92 | 36443 |
| 2024-11-27 | 20.71 | $20.78 | 46000 |
| 2024-11-26 | 20.70 | $20.40 | 76132 |
| 2024-11-25 | 20.76 | $20.67 | 93909 |
| 2024-11-22 | 20.78 | $20.76 | 52700 |
| 2024-11-21 | 20.78 | $20.88 | 52900 |
| 2024-11-20 | 20.76 | $20.58 | 47200 |
| 2024-11-19 | 20.79 | $20.80 | 43637 |
| 2024-11-18 | 20.79 | $20.86 | 46300 |
| 2024-11-15 | 20.77 | $20.73 | 113222 |
| 2024-11-14 | 20.78 | $20.34 | 65632 |
| 2024-11-13 | 20.87 | $20.32 | 53500 |
| 2024-11-12 | 20.98 | $20.67 | 54641 |
| 2024-11-11 | 21.03 | $20.97 | 42012 |
| 2024-11-08 | 21.03 | $20.84 | 53300 |
| 2024-11-07 | 21.05 | $21.23 | 41900 |
| 2024-11-06 | 20.99 | $21.06 | 40641 |
| 2024-11-05 | 20.96 | $21.05 | 37514 |
| 2024-11-04 | 20.92 | $20.90 | 48847 |
| 2024-11-01 | 20.91 | $20.90 | 39900 |
| 2024-10-31 | 20.90 | $20.51 | 45847 |
| 2024-10-30 | 20.96 | $20.95 | 29100 |
| 2024-10-29 | 20.95 | $20.99 | 39614 |
| 2024-10-28 | 20.92 | $20.87 | 36423 |
| 2024-10-25 | 20.91 | $20.92 | 43500 |
| 2024-10-24 | 20.88 | $21.17 | 33900 |
| 2024-10-23 | 20.80 | $21.16 | 39527 |
| 2024-10-22 | 20.71 | $21.86 | 34020 |
| 2024-10-21 | 20.46 | $20.68 | 38800 |
| 2024-10-18 | 20.41 | $20.39 | 32031 |
| 2024-10-17 | 20.41 | $20.31 | 68000 |
| 2024-10-16 | 20.44 | $20.45 | 151500 |
| 2024-10-15 | 20.43 | $20.27 | 28811 |
| 2024-10-14 | 20.47 | $20.57 | 34833 |
| 2024-10-11 | 20.45 | $20.61 | 36633 |
| 2024-10-10 | 20.41 | $20.43 | 39124 |
| 2024-10-09 | 20.41 | $20.40 | 35232 |
| 2024-10-08 | 20.41 | $20.35 | 34403 |
| 2024-10-07 | 20.43 | $20.45 | 82540 |
| 2024-10-04 | 20.43 | $20.44 | 35600 |
| 2024-10-03 | 20.42 | $20.37 | 22900 |
| 2024-10-02 | 20.44 | $20.49 | 29149 |
| 2024-10-01 | 20.43 | $20.19 | 42641 |
| 2024-09-30 | 20.48 | $20.51 | 37300 |
| 2024-09-27 | 20.47 | $20.61 | 37533 |
| 2024-09-26 | 20.44 | $20.45 | 32000 |
| 2024-09-25 | 20.44 | $20.31 | 47819 |
| 2024-09-24 | 20.47 | $20.68 | 59400 |
| 2024-09-23 | 20.42 | $20.52 | 27124 |
| 2024-09-20 | 20.40 | $20.70 | 45538 |
| 2024-09-19 | 20.34 | $20.81 | 54500 |
| 2024-09-18 | 20.25 | $20.26 | 28818 |
| 2024-09-17 | 20.26 | $20.20 | 32234 |
| 2024-09-16 | 20.29 | $20.28 | 55200 |
| 2024-09-13 | 20.30 | $20.14 | 43738 |
| 2024-09-12 | 20.34 | $19.99 | 69603 |
| 2024-09-11 | 20.42 | $19.74 | 73426 |
| 2024-09-10 | 20.57 | $19.93 | 94131 |
| 2024-09-09 | 20.71 | $19.94 | 52000 |
| 2024-09-06 | 20.86 | $19.98 | 47100 |
| 2024-09-05 | 21.02 | $20.48 | 30923 |
| 2024-09-04 | 21.11 | $20.28 | 48000 |
| 2024-09-03 | 21.25 | $20.70 | 42800 |
| 2024-08-30 | 21.33 | $21.15 | 116900 |
| 2024-08-29 | 21.31 | $21.52 | 30000 |
| 2024-08-28 | 21.22 | $21.36 | 59800 |
| 2024-08-27 | 21.14 | $21.36 | 41400 |
| 2024-08-26 | 21.05 | $21.27 | 62009 |
| 2024-08-23 | 20.96 | $21.38 | 21417 |
| 2024-08-22 | 20.83 | $21.07 | 76707 |
| 2024-08-21 | 20.74 | $21.18 | 124433 |
| 2024-08-20 | 20.61 | $21.04 | 80305 |
| 2024-08-19 | 20.49 | $21.13 | 57213 |
| 2024-08-16 | 20.33 | $20.78 | 28845 |
| 2024-08-15 | 20.21 | $20.52 | 33600 |
| 2024-08-14 | 20.13 | $20.66 | 38500 |
| 2024-08-13 | 20.01 | $20.36 | 39000 |
| 2024-08-12 | 19.94 | $19.88 | 37300 |
| 2024-08-09 | 19.95 | $19.84 | 53800 |
| 2024-08-08 | 19.97 | $19.78 | 58400 |
| 2024-08-07 | 20.01 | $19.83 | 112900 |
| 2024-08-06 | 20.04 | $19.29 | 136208 |
| 2024-08-05 | 20.19 | $19.10 | 88700 |
| 2024-08-02 | 20.41 | $19.98 | 912600 |
| 2024-08-01 | 20.47 | $20.45 | 178200 |
| 2024-07-31 | 20.45 | $20.79 | 37700 |
| 2024-07-30 | 20.34 | $20.59 | 55726 |
| 2024-07-29 | 20.26 | $20.37 | 65000 |
| 2024-07-26 | 20.22 | $20.23 | 41405 |
| 2024-07-25 | 20.19 | $20.11 | 63100 |
| 2024-07-24 | 20.18 | $19.99 | 45931 |
| 2024-07-23 | 20.20 | $20.16 | 38938 |
| 2024-07-22 | 20.18 | $20.29 | 76626 |
| 2024-07-19 | 20.13 | $20.00 | 40500 |
| 2024-07-18 | 20.13 | $19.97 | 81830 |
| 2024-07-17 | 20.14 | $20.24 | 68127 |
| 2024-07-16 | 20.09 | $20.13 | 31900 |
| 2024-07-15 | 20.05 | $20.25 | 31125 |
| 2024-07-12 | 19.98 | $20.34 | 62034 |
| 2024-07-11 | 19.88 | $20.34 | 51129 |
| 2024-07-10 | 19.76 | $19.36 | 48367 |
| 2024-07-09 | 19.83 | $19.37 | 53100 |
| 2024-07-08 | 19.91 | $19.70 | 83807 |
| 2024-07-05 | 19.93 | $20.01 | 57011 |
| 2024-07-03 | 19.88 | $20.09 | 48225 |
| 2024-07-02 | 19.81 | $19.91 | 63000 |
| 2024-07-01 | 19.77 | $19.94 | 78700 |
| 2024-06-28 | 19.71 | $19.72 | 141947 |
| 2024-06-27 | 19.68 | $19.46 | 99324 |
| 2024-06-26 | 19.71 | $19.43 | 182400 |
| 2024-06-25 | 19.74 | $19.88 | 46030 |
| 2024-06-24 | 19.69 | $20.14 | 95425 |
| 2024-06-21 | 19.56 | $19.73 | 109500 |
| 2024-06-20 | 19.51 | $20.01 | 61744 |
| 2024-06-18 | 19.38 | $19.68 | 81400 |
| 2024-06-17 | 19.31 | $19.67 | 64700 |
| 2024-06-14 | 19.22 | $19.34 | 62900 |
| 2024-06-13 | 19.19 | $19.15 | 94402 |
| 2024-06-12 | 19.20 | $19.32 | 58800 |
| 2024-06-11 | 19.16 | $18.93 | 81003 |
| 2024-06-10 | 19.21 | $19.05 | 43300 |
| 2024-06-07 | 19.24 | $18.92 | 40600 |
| 2024-06-06 | 19.30 | $19.32 | 56200 |
| 2024-06-05 | 19.28 | $19.25 | 44600 |
| 2024-06-04 | 19.27 | $19.24 | 86749 |
| 2024-06-03 | 19.27 | $19.66 | 92227 |
| 2024-05-31 | 19.18 | $19.66 | 56500 |
| 2024-05-30 | 19.07 | $19.42 | 58445 |
| 2024-05-29 | 18.99 | $19.23 | 45900 |
| 2024-05-28 | 18.94 | $19.63 | 64635 |
| 2024-05-24 | 18.80 | $19.37 | 72344 |
| 2024-05-23 | 18.69 | $18.75 | 82340 |
| 2024-05-22 | 18.70 | $18.80 | 56125 |
| 2024-05-21 | 18.70 | $18.83 | 51746 |
| 2024-05-20 | 18.69 | $18.93 | 50400 |
| 2024-05-17 | 18.66 | $19.06 | 56000 |
| 2024-05-16 | 18.60 | $18.95 | 53500 |
| 2024-05-15 | 18.55 | $18.80 | 47500 |
| 2024-05-14 | 18.53 | $18.82 | 53600 |
| 2024-05-13 | 18.51 | $19.07 | 94103 |
| 2024-05-10 | 18.43 | $18.79 | 50928 |
| 2024-05-09 | 18.39 | $18.77 | 74910 |
| 2024-05-08 | 18.36 | $18.63 | 62000 |
| 2024-05-07 | 18.36 | $18.62 | 76800 |
| 2024-05-06 | 18.36 | $18.70 | 61800 |
| 2024-05-03 | 18.35 | $18.16 | 97400 |
| 2024-05-02 | 18.45 | $17.66 | 116026 |
| 2024-05-01 | 18.68 | $17.54 | 50706 |
| 2024-04-30 | 18.97 | $18.80 | 59600 |
| 2024-04-29 | 19.04 | $18.87 | 124036 |
| 2024-04-26 | 19.12 | $18.82 | 106500 |
| 2024-04-25 | 19.22 | $19.05 | 172120 |
| 2024-04-24 | 19.28 | $18.88 | 83335 |
| 2024-04-23 | 19.40 | $19.09 | 60615 |
| 2024-04-22 | 19.49 | $19.35 | 58720 |
| 2024-04-19 | 19.54 | $19.35 | 63726 |
| 2024-04-18 | 19.60 | $19.14 | 62945 |
| 2024-04-17 | 19.72 | $19.31 | 67600 |
| 2024-04-16 | 19.82 | $19.30 | 75640 |
| 2024-04-15 | 19.94 | $19.61 | 60200 |
| 2024-04-12 | 20.01 | $19.71 | 53439 |
| 2024-04-11 | 20.07 | $19.82 | 218900 |
| 2024-04-10 | 20.12 | $20.16 | 161200 |
| 2024-04-09 | 20.11 | $20.34 | 84400 |
| 2024-04-08 | 20.05 | $20.32 | 39826 |
| 2024-04-05 | 19.99 | $20.15 | 49000 |
| 2024-04-04 | 19.96 | $19.75 | 37900 |
| 2024-04-03 | 20.01 | $20.26 | 62100 |
| 2024-04-02 | 19.95 | $19.85 | 39326 |
| 2024-04-01 | 19.97 | $19.77 | 62700 |
| 2024-03-28 | 20.02 | $19.99 | 43000 |
| 2024-03-27 | 20.02 | $20.03 | 68200 |
| 2024-03-26 | 20.02 | $19.88 | 87839 |
| 2024-03-25 | 20.05 | $20.03 | 65228 |
| 2024-03-22 | 20.05 | $19.78 | 44507 |
| 2024-03-21 | 20.10 | $20.03 | 73900 |
| 2024-03-20 | 20.10 | $20.19 | 34800 |
| 2024-03-19 | 20.08 | $19.95 | 64100 |
| 2024-03-18 | 20.10 | $19.88 | 43728 |
| 2024-03-15 | 20.14 | $19.63 | 59200 |
| 2024-03-14 | 20.23 | $20.11 | 47538 |
| 2024-03-13 | 20.25 | $20.31 | 31900 |
| 2024-03-12 | 20.21 | $20.27 | 31743 |
| 2024-03-11 | 20.19 | $20.19 | 52434 |
| 2024-03-08 | 20.17 | $20.44 | 44145 |
| 2024-03-07 | 20.10 | $20.35 | 44900 |
| 2024-03-06 | 20.03 | $20.42 | 55004 |
| 2024-03-05 | 19.94 | $20.26 | 48700 |
| 2024-03-04 | 19.86 | $20.22 | 44000 |
| 2024-03-01 | 19.78 | $20.29 | 50007 |
| 2024-02-29 | 19.68 | $20.04 | 109040 |
| 2024-02-28 | 19.61 | $20.03 | 43821 |
| 2024-02-27 | 19.54 | $19.95 | 54703 |
| 2024-02-26 | 19.46 | $19.71 | 55900 |
| 2024-02-23 | 19.43 | $19.70 | 46900 |
| 2024-02-22 | 19.40 | $19.55 | 71213 |
| 2024-02-21 | 19.39 | $19.65 | 56300 |
| 2024-02-20 | 19.37 | $19.90 | 55931 |
| 2024-02-16 | 19.29 | $19.64 | 71300 |
| 2024-02-15 | 19.25 | $19.39 | 72200 |
| 2024-02-14 | 19.26 | $19.35 | 82017 |
| 2024-02-13 | 19.28 | $18.84 | 95035 |
| 2024-02-12 | 19.42 | $19.31 | 57800 |
| 2024-02-09 | 19.48 | $19.18 | 48940 |
| 2024-02-08 | 19.58 | $19.01 | 52215 |
| 2024-02-07 | 19.73 | $19.20 | 55400 |
| 2024-02-06 | 19.87 | $19.47 | 70036 |
| 2024-02-05 | 19.98 | $19.28 | 76503 |
| 2024-02-02 | 20.14 | $19.60 | 52800 |
| 2024-02-01 | 20.26 | $19.67 | 75300 |
| 2024-01-31 | 20.39 | $19.40 | 67400 |
| 2024-01-30 | 20.60 | $20.26 | 103000 |
| 2024-01-29 | 20.65 | $20.34 | 381700 |
| 2024-01-26 | 20.70 | $20.68 | 399400 |
| 2024-01-25 | 20.68 | $20.63 | 33619 |
| 2024-01-24 | 20.67 | $20.52 | 45536 |
| 2024-01-23 | 20.68 | $20.50 | 62900 |
| 2024-01-22 | 20.70 | $20.60 | 87100 |
| 2024-01-19 | 20.69 | $20.41 | 41800 |
| 2024-01-18 | 20.73 | $20.04 | 55900 |
| 2024-01-17 | 20.84 | $19.81 | 53044 |
| 2024-01-16 | 21.02 | $20.12 | 85800 |
| 2024-01-12 | 21.16 | $21.17 | 83900 |
| 2024-01-11 | 21.10 | $20.93 | 78700 |
| 2024-01-10 | 21.08 | $20.79 | 43000 |
| 2024-01-09 | 21.08 | $20.86 | 34300 |
| 2024-01-08 | 21.06 | $20.94 | 79001 |
| 2024-01-05 | 21.02 | $20.92 | 52144 |
| 2024-01-04 | 20.97 | $20.99 | 50418 |
| 2024-01-03 | 20.90 | $20.67 | 39519 |
| 2024-01-02 | 20.88 | $20.62 | 87400 |
| 2023-12-29 | 20.86 | $21.25 | 71500 |
| 2023-12-28 | 20.70 | $20.96 | 146500 |
| 2023-12-27 | 20.58 | $21.16 | 40905 |
| 2023-12-26 | 20.39 | $20.83 | 57400 |
| 2023-12-22 | 20.24 | $20.59 | 48408 |
| 2023-12-21 | 20.11 | $20.38 | 77000 |
| 2023-12-20 | 20.00 | $20.24 | 53512 |
| 2023-12-19 | 19.90 | $20.52 | 48227 |
| 2023-12-18 | 19.72 | $20.23 | 68900 |
| 2023-12-15 | 19.57 | $20.11 | 52139 |
| 2023-12-14 | 19.43 | $20.05 | 55724 |
| 2023-12-13 | 19.27 | $19.45 | 94600 |
| 2023-12-12 | 19.21 | $19.10 | 59900 |
| 2023-12-11 | 19.22 | $19.20 | 122000 |
| 2023-12-08 | 19.20 | $19.10 | 83931 |
| 2023-12-07 | 19.20 | $19.42 | 86200 |
| 2023-12-06 | 19.13 | $19.26 | 65400 |
| 2023-12-05 | 19.09 | $19.21 | 76013 |
| 2023-12-04 | 19.05 | $19.09 | 99000 |
| 2023-12-01 | 19.02 | $19.36 | 59000 |
| 2023-11-30 | 18.93 | $19.03 | 72300 |
| 2023-11-29 | 18.90 | $19.17 | 48700 |
| 2023-11-28 | 18.84 | $19.31 | 67649 |
| 2023-11-27 | 18.73 | $19.30 | 64300 |
| 2023-11-24 | 18.61 | $19.30 | 82000 |
| 2023-11-22 | 18.46 | $18.90 | 46900 |
| 2023-11-21 | 18.38 | $18.99 | 53900 |
| 2023-11-20 | 18.27 | $19.14 | 83540 |
| 2023-11-17 | 18.12 | $18.74 | 95600 |
| 2023-11-16 | 18.02 | $18.35 | 64204 |
| 2023-11-15 | 17.99 | $18.88 | 57900 |
| 2023-11-14 | 17.84 | $18.67 | 77936 |
| 2023-11-13 | 17.72 | $18.27 | 122900 |
| 2023-11-10 | 17.67 | $18.04 | 164544 |
| 2023-11-09 | 17.66 | $17.80 | 81300 |
| 2023-11-08 | 17.70 | $17.73 | 140235 |
| 2023-11-07 | 17.77 | $17.66 | 126400 |
| 2023-11-06 | 17.87 | $17.99 | 121400 |
| 2023-11-03 | 17.91 | $18.00 | 93100 |
| 2023-11-02 | 17.97 | $17.87 | 73120 |
| 2023-11-01 | 18.07 | $17.78 | 63500 |
| 2023-10-31 | 18.20 | $17.98 | 325603 |
| 2023-10-30 | 18.32 | $18.02 | 80400 |
| 2023-10-27 | 18.45 | $17.82 | 80500 |
| 2023-10-26 | 18.65 | $17.85 | 84708 |
| 2023-10-25 | 18.88 | $17.88 | 63704 |
| 2023-10-24 | 19.14 | $18.23 | 85200 |
| 2023-10-23 | 19.37 | $18.52 | 78900 |
| 2023-10-20 | 19.58 | $18.58 | 121913 |
| 2023-10-19 | 19.81 | $18.84 | 257529 |
| 2023-10-18 | 20.02 | $20.11 | 98220 |
| 2023-10-17 | 20.00 | $20.12 | 265802 |
| 2023-10-16 | 19.98 | $20.16 | 382837 |
| 2023-10-13 | 19.94 | $20.10 | 36400 |
| 2023-10-12 | 19.91 | $20.09 | 35018 |
| 2023-10-11 | 19.87 | $20.11 | 47700 |
| 2023-10-10 | 19.83 | $20.09 | 71101 |
| 2023-10-09 | 19.78 | $19.93 | 28743 |
| 2023-10-06 | 19.76 | $19.67 | 45000 |
| 2023-10-05 | 19.79 | $19.26 | 32812 |
| 2023-10-04 | 19.91 | $19.40 | 48316 |
| 2023-10-03 | 20.02 | $19.40 | 70930 |
| 2023-10-02 | 20.16 | $19.85 | 200141 |
| 2023-09-29 | 20.21 | $20.20 | 41800 |
| 2023-09-28 | 20.20 | $20.35 | 54300 |
| 2023-09-27 | 20.16 | $20.23 | 38516 |
| 2023-09-26 | 20.14 | $19.96 | 46231 |
| 2023-09-25 | 20.17 | $20.06 | 32900 |
| 2023-09-22 | 20.18 | $20.22 | 30001 |
| 2023-09-21 | 20.17 | $20.28 | 29440 |
| 2023-09-20 | 20.13 | $20.29 | 41113 |
| 2023-09-19 | 20.09 | $20.23 | 36422 |
| 2023-09-18 | 20.05 | $20.18 | 36615 |
| 2023-09-15 | 20.02 | $20.40 | 49700 |
| 2023-09-14 | 19.93 | $20.37 | 46300 |
| 2023-09-13 | 19.84 | $19.98 | 33713 |
| 2023-09-12 | 19.81 | $20.03 | 42600 |
| 2023-09-11 | 19.77 | $19.82 | 37231 |
| 2023-09-08 | 19.77 | $19.65 | 58600 |
| 2023-09-07 | 19.80 | $19.67 | 147400 |
| 2023-09-06 | 19.84 | $19.65 | 37104 |
| 2023-09-05 | 19.89 | $19.72 | 39938 |
| 2023-09-01 | 19.93 | $19.77 | 24225 |
| 2023-08-31 | 19.96 | $19.79 | 34502 |
| 2023-08-30 | 20.00 | $19.95 | 36500 |
| 2023-08-29 | 20.01 | $20.03 | 38447 |
| 2023-08-28 | 20.00 | $19.85 | 60100 |
| 2023-08-25 | 20.03 | $19.78 | 93547 |
| 2023-08-24 | 20.08 | $19.61 | 92800 |
| 2023-08-23 | 20.17 | $19.91 | 32011 |
| 2023-08-22 | 20.21 | $19.76 | 37200 |
| 2023-08-21 | 20.29 | $19.84 | 52200 |
| 2023-08-18 | 20.37 | $19.80 | 31948 |
| 2023-08-17 | 20.46 | $19.95 | 53806 |
| 2023-08-16 | 20.54 | $19.94 | 34200 |
| 2023-08-15 | 20.63 | $20.09 | 35300 |
| 2023-08-14 | 20.70 | $20.33 | 49846 |
| 2023-08-11 | 20.73 | $20.42 | 30100 |
| 2023-08-10 | 20.74 | $20.54 | 38200 |
| 2023-08-09 | 20.72 | $20.36 | 35111 |
| 2023-08-08 | 20.74 | $20.16 | 39827 |
| 2023-08-07 | 20.80 | $20.67 | 68002 |
| 2023-08-04 | 20.76 | $20.57 | 42547 |
| 2023-08-03 | 20.73 | $20.38 | 36900 |
| 2023-08-02 | 20.73 | $20.13 | 26242 |
| 2023-08-01 | 20.78 | $20.41 | 49707 |
| 2023-07-31 | 20.78 | $20.68 | 38811 |
| 2023-07-28 | 20.71 | $20.53 | 33200 |
| 2023-07-27 | 20.66 | $20.50 | 72708 |
| 2023-07-26 | 20.60 | $20.48 | 45500 |
| 2023-07-25 | 20.54 | $20.56 | 34220 |
| 2023-07-24 | 20.44 | $20.79 | 34300 |
| 2023-07-21 | 20.27 | $20.71 | 23319 |
| 2023-07-20 | 20.09 | $20.41 | 24800 |
| 2023-07-19 | 19.94 | $20.28 | 44900 |
| 2023-07-18 | 19.79 | $20.12 | 117000 |
| 2023-07-17 | 19.64 | $20.17 | 107007 |
| 2023-07-14 | 19.46 | $19.90 | 186638 |
| 2023-07-13 | 19.30 | $20.02 | 141005 |
| 2023-07-12 | 19.08 | $19.49 | 33000 |
| 2023-07-11 | 18.94 | $19.47 | 85027 |
| 2023-07-10 | 18.78 | $18.86 | 52337 |
| 2023-07-07 | 18.72 | $18.72 | 61742 |
| 2023-07-06 | 18.68 | $18.55 | 137100 |
| 2023-07-05 | 18.66 | $18.91 | 149502 |
| 2023-07-03 | 18.56 | $19.04 | 64100 |
| 2023-06-30 | 18.42 | $18.91 | 207700 |
| 2023-06-29 | 18.28 | $18.67 | 27000 |
| 2023-06-28 | 18.17 | $18.39 | 32817 |
| 2023-06-27 | 18.09 | $18.08 | 181300 |
| 2023-06-26 | 18.07 | $18.07 | 135609 |
| 2023-06-23 | 18.05 | $17.61 | 177945 |
| 2023-06-22 | 18.11 | $18.14 | 85200 |
| 2023-06-21 | 18.08 | $18.34 | 159418 |
| 2023-06-20 | 17.99 | $18.27 | 55017 |
| 2023-06-16 | 17.91 | $18.45 | 43500 |
| 2023-06-15 | 17.77 | $18.39 | 76408 |
| 2023-06-14 | 17.62 | $18.14 | 55400 |
| 2023-06-13 | 17.50 | $18.05 | 185514 |
| 2023-06-12 | 17.38 | $17.83 | 124338 |
| 2023-06-09 | 17.29 | $18.06 | 56200 |
| 2023-06-08 | 17.13 | $17.97 | 59718 |
| 2023-06-07 | 16.97 | $17.53 | 65932 |
| 2023-06-06 | 16.88 | $17.30 | 93600 |
| 2023-06-05 | 16.82 | $17.29 | 123900 |
| 2023-06-02 | 16.76 | $17.26 | 96136 |
| 2023-06-01 | 16.70 | $16.92 | 220000 |
| 2023-05-31 | 16.69 | $16.66 | 285732 |
| 2023-05-30 | 16.75 | $16.49 | 132513 |
| 2023-05-26 | 16.85 | $16.74 | 83200 |
| 2023-05-25 | 16.92 | $16.85 | 196036 |
| 2023-05-24 | 16.98 | $16.78 | 88510 |
| 2023-05-23 | 17.06 | $17.03 | 163223 |
| 2023-05-22 | 17.11 | $17.14 | 132038 |
| 2023-05-19 | 17.15 | $17.15 | 65900 |
| 2023-05-18 | 17.19 | $17.08 | 84910 |
| 2023-05-17 | 17.25 | $17.24 | 68223 |
| 2023-05-16 | 17.29 | $17.10 | 126638 |
| 2023-05-15 | 17.37 | $17.55 | 121700 |
| 2023-05-12 | 17.37 | $17.19 | 129000 |
| 2023-05-11 | 17.45 | $17.13 | 137506 |
| 2023-05-10 | 17.55 | $17.51 | 61933 |
| 2023-05-09 | 17.60 | $17.60 | 91219 |
| 2023-05-08 | 17.63 | $17.77 | 199400 |
| 2023-05-05 | 17.63 | $17.57 | 262023 |
| 2023-05-04 | 17.68 | $17.19 | 183200 |
| 2023-05-03 | 17.82 | $17.41 | 125100 |
| 2023-05-02 | 17.93 | $17.36 | 94700 |
| 2023-05-01 | 18.08 | $17.45 | 137500 |
| 2023-04-28 | 18.23 | $17.59 | 535126 |
| 2023-04-27 | 18.37 | $17.42 | 90505 |
| 2023-04-26 | 18.58 | $17.40 | 47000 |
| 2023-04-25 | 18.82 | $18.77 | 52600 |
| 2023-04-24 | 18.81 | $19.09 | 106200 |
| 2023-04-21 | 18.73 | $18.84 | 43225 |
| 2023-04-20 | 18.69 | $19.02 | 56300 |
| 2023-04-19 | 18.61 | $19.09 | 38500 |
| 2023-04-18 | 18.49 | $18.96 | 146000 |
| 2023-04-17 | 18.39 | $18.75 | 137102 |
| 2023-04-14 | 18.31 | $19.06 | 60400 |
| 2023-04-13 | 18.15 | $18.77 | 54613 |
| 2023-04-12 | 18.03 | $18.53 | 62506 |
| 2023-04-11 | 17.94 | $18.35 | 133301 |
| 2023-04-10 | 17.88 | $18.10 | 68500 |
| 2023-04-06 | 17.86 | $18.17 | 40100 |
| 2023-04-05 | 17.83 | $18.13 | 56833 |
| 2023-04-04 | 17.80 | $18.33 | 72010 |
| 2023-04-03 | 17.72 | $18.48 | 76737 |
| 2023-03-31 | 17.60 | $17.91 | 209710 |
| 2023-03-30 | 17.59 | $17.96 | 166033 |
| 2023-03-29 | 17.56 | $17.78 | 74334 |
| 2023-03-28 | 17.57 | $17.59 | 105444 |
| 2023-03-27 | 17.63 | $17.55 | 100327 |
| 2023-03-24 | 17.71 | $17.46 | 76217 |
| 2023-03-23 | 17.82 | $17.63 | 87300 |
| 2023-03-22 | 17.92 | $18.07 | 90200 |
| 2023-03-21 | 17.94 | $17.86 | 59528 |
| 2023-03-20 | 18.02 | $17.53 | 131338 |
| 2023-03-17 | 18.18 | $17.17 | 105449 |
| 2023-03-16 | 18.44 | $17.40 | 266100 |
| 2023-03-15 | 18.70 | $17.46 | 104400 |
| 2023-03-14 | 18.99 | $18.36 | 77848 |
| 2023-03-13 | 19.13 | $17.93 | 100500 |
| 2023-03-10 | 19.39 | $18.41 | 61600 |
| 2023-03-09 | 19.59 | $18.93 | 50100 |
| 2023-03-08 | 19.72 | $19.31 | 45200 |
| 2023-03-07 | 19.78 | $19.02 | 39833 |
| 2023-03-06 | 19.91 | $19.97 | 76900 |
| 2023-03-03 | 19.86 | $20.16 | 55600 |
| 2023-03-02 | 19.76 | $19.75 | 50648 |
| 2023-03-01 | 19.73 | $19.68 | 72632 |
| 2023-02-28 | 19.70 | $20.05 | 57000 |
| 2023-02-27 | 19.59 | $20.18 | 117100 |
| 2023-02-24 | 19.44 | $19.87 | 49100 |
| 2023-02-23 | 19.33 | $20.08 | 41200 |
| 2023-02-22 | 19.15 | $19.45 | 36631 |
| 2023-02-21 | 19.07 | $19.41 | 65500 |
| 2023-02-17 | 19.00 | $19.32 | 46000 |
| 2023-02-16 | 18.92 | $19.39 | 47316 |
| 2023-02-15 | 18.83 | $19.34 | 37337 |
| 2023-02-14 | 18.72 | $19.08 | 39334 |
| 2023-02-13 | 18.66 | $19.00 | 42929 |
| 2023-02-10 | 18.60 | $18.80 | 52200 |
| 2023-02-09 | 18.58 | $18.52 | 62528 |
| 2023-02-08 | 18.61 | $18.42 | 38707 |
| 2023-02-07 | 18.67 | $18.59 | 59900 |
| 2023-02-06 | 18.71 | $18.41 | 104303 |
| 2023-02-03 | 18.79 | $18.64 | 63500 |
| 2023-02-02 | 18.83 | $18.70 | 68820 |
| 2023-02-01 | 18.87 | $18.90 | 58400 |
| 2023-01-31 | 18.88 | $18.65 | 71300 |
| 2023-01-30 | 18.93 | $18.66 | 84917 |
| 2023-01-27 | 19.00 | $18.93 | 68800 |
| 2023-01-26 | 19.02 | $18.80 | 61517 |
| 2023-01-25 | 19.07 | $18.86 | 1.8M |
| 2023-01-24 | 19.12 | $18.87 | 77049 |
| 2023-01-23 | 19.17 | $18.96 | 104400 |
| 2023-01-20 | 19.21 | $18.70 | 90000 |
| 2023-01-19 | 19.32 | $18.52 | 64300 |
| 2023-01-18 | 19.47 | $18.57 | 47900 |
| 2023-01-17 | 19.64 | $18.99 | 103500 |
| 2023-01-13 | 19.75 | $19.56 | 49127 |
| 2023-01-12 | 19.76 | $19.42 | 108600 |
| 2023-01-11 | 19.79 | $19.10 | 30709 |
| 2023-01-10 | 19.89 | $19.52 | 86210 |
| 2023-01-09 | 19.92 | $20.25 | 76201 |
| 2023-01-06 | 19.79 | $19.99 | 52600 |
| 2023-01-05 | 19.70 | $19.51 | 93829 |
| 2023-01-04 | 19.69 | $19.84 | 216500 |
| 2023-01-03 | 19.61 | $19.66 | 64149 |
| 2022-12-30 | 19.55 | $19.77 | 56800 |
| 2022-12-29 | 19.45 | $19.68 | 56419 |
| 2022-12-28 | 19.36 | $19.51 | 72200 |
| 2022-12-27 | 19.29 | $19.57 | 104200 |
| 2022-12-23 | 19.18 | $19.49 | 69500 |
| 2022-12-22 | 19.08 | $19.51 | 66900 |
| 2022-12-21 | 18.95 | $19.24 | 94800 |
| 2022-12-20 | 18.86 | $18.80 | 106731 |
| 2022-12-19 | 18.85 | $18.74 | 120000 |
| 2022-12-16 | 18.85 | $18.82 | 96118 |
| 2022-12-15 | 18.82 | $18.64 | 100846 |
| 2022-12-14 | 18.83 | $18.88 | 85016 |
| 2022-12-13 | 18.79 | $18.88 | 64138 |
| 2022-12-12 | 18.74 | $18.45 | 125323 |
| 2022-12-09 | 18.77 | $18.40 | 89800 |
| 2022-12-08 | 18.82 | $18.04 | 57436 |
| 2022-12-07 | 18.94 | $18.07 | 70400 |
| 2022-12-06 | 19.08 | $18.50 | 132508 |
| 2022-12-05 | 19.15 | $18.86 | 113429 |
| 2022-12-02 | 19.14 | $19.38 | 58000 |
| 2022-12-01 | 19.03 | $19.46 | 94400 |
| 2022-11-30 | 18.88 | $19.39 | 60200 |
| 2022-11-29 | 18.71 | $18.95 | 53600 |
| 2022-11-28 | 18.61 | $18.68 | 142600 |
| 2022-11-25 | 18.54 | $19.13 | 72500 |
| 2022-11-23 | 18.37 | $18.79 | 48500 |
| 2022-11-22 | 18.24 | $18.47 | 73439 |
| 2022-11-21 | 18.15 | $17.83 | 132547 |
| 2022-11-18 | 18.19 | $18.07 | 131300 |
| 2022-11-17 | 18.17 | $18.02 | 192420 |
| 2022-11-16 | 18.17 | $18.46 | 51200 |
| 2022-11-15 | 18.06 | $18.20 | 110621 |
| 2022-11-14 | 18.00 | $18.42 | 147400 |
| 2022-11-11 | 17.87 | $18.56 | 53822 |
| 2022-11-10 | 17.69 | $18.28 | 243000 |
| 2022-11-09 | 17.55 | $17.34 | 197933 |
| 2022-11-08 | 17.57 | $17.86 | 141710 |
| 2022-11-07 | 17.49 | $17.69 | 228330 |
| 2022-11-04 | 17.43 | $17.80 | 129603 |
| 2022-11-03 | 17.34 | $17.09 | 195740 |
| 2022-11-02 | 17.38 | $17.58 | 71126 |
| 2022-11-01 | 17.33 | $17.95 | 321019 |
| 2022-10-31 | 17.19 | $17.64 | 260000 |
| 2022-10-28 | 17.09 | $17.66 | 144301 |
| 2022-10-27 | 16.97 | $17.53 | 118421 |
| 2022-10-26 | 16.85 | $17.54 | 51207 |
| 2022-10-25 | 16.72 | $17.32 | 181734 |
| 2022-10-24 | 16.62 | $17.29 | 237400 |
| 2022-10-21 | 16.50 | $16.89 | 103531 |
| 2022-10-20 | 16.46 | $16.68 | 160620 |
| 2022-10-19 | 16.45 | $17.33 | 99329 |
| 2022-10-18 | 16.31 | $17.21 | 176500 |
| 2022-10-17 | 16.17 | $16.75 | 252000 |
| 2022-10-14 | 16.11 | $16.58 | 182700 |
| 2022-10-13 | 16.08 | $17.02 | 266500 |
| 2022-10-12 | 15.95 | $16.19 | 101700 |
| 2022-10-11 | 15.98 | $16.25 | 231619 |
| 2022-10-10 | 16.02 | $16.40 | 234600 |
| 2022-10-07 | 16.02 | $16.04 | 305300 |
| 2022-10-06 | 16.11 | $16.13 | 176200 |
| 2022-10-05 | 16.20 | $16.75 | 214928 |
| 2022-10-04 | 16.18 | $17.06 | 437300 |
| 2022-10-03 | 16.10 | $16.15 | 295100 |
| 2022-09-30 | 16.20 | $15.71 | 322300 |
| 2022-09-29 | 16.41 | $15.70 | 401600 |
| 2022-09-28 | 16.67 | $16.29 | 186939 |
| 2022-09-27 | 16.84 | $16.09 | 382700 |
| 2022-09-26 | 17.09 | $16.12 | 332703 |
| 2022-09-23 | 17.38 | $16.73 | 108100 |
| 2022-09-22 | 17.59 | $17.62 | 178300 |
| 2022-09-21 | 17.65 | $17.59 | 311800 |
| 2022-09-20 | 17.73 | $17.58 | 860518 |
| 2022-09-19 | 17.83 | $17.76 | 140938 |
| 2022-09-16 | 17.91 | $17.63 | 123400 |
| 2022-09-15 | 18.03 | $17.87 | 136800 |
| 2022-09-14 | 18.13 | $17.71 | 51942 |
| 2022-09-13 | 18.28 | $17.74 | 163027 |
| 2022-09-12 | 18.44 | $18.53 | 183800 |
| 2022-09-09 | 18.47 | $18.10 | 112734 |
| 2022-09-08 | 18.60 | $17.88 | 330308 |
| 2022-09-07 | 18.80 | $17.85 | 178700 |
| 2022-09-06 | 19.03 | $18.08 | 178035 |
| 2022-09-02 | 19.26 | $18.51 | 91700 |
| 2022-09-01 | 19.43 | $18.61 | 98803 |
| 2022-08-31 | 19.61 | $19.00 | 84513 |
| 2022-08-30 | 19.74 | $18.90 | 76400 |
| 2022-08-29 | 19.91 | $19.04 | 81600 |
| 2022-08-26 | 20.08 | $19.28 | 80239 |
| 2022-08-25 | 20.22 | $19.77 | 32900 |
| 2022-08-24 | 20.28 | $19.80 | 49632 |
| 2022-08-23 | 20.34 | $19.82 | 124600 |
| 2022-08-22 | 20.40 | $19.67 | 69500 |
| 2022-08-19 | 20.50 | $20.04 | 45200 |
| 2022-08-18 | 20.54 | $20.28 | 49900 |
| 2022-08-17 | 20.52 | $20.43 | 39800 |
| 2022-08-16 | 20.48 | $20.54 | 83600 |
| 2022-08-15 | 20.39 | $20.40 | 93900 |
| 2022-08-12 | 20.32 | $20.73 | 92222 |
| 2022-08-11 | 20.17 | $20.60 | 124911 |
| 2022-08-10 | 20.02 | $20.67 | 82718 |
| 2022-08-09 | 19.82 | $20.19 | 140522 |
| 2022-08-08 | 19.69 | $19.87 | 358300 |
| 2022-08-05 | 19.60 | $19.84 | 272933 |
| 2022-08-04 | 19.51 | $19.71 | 174904 |
| 2022-08-03 | 19.42 | $19.75 | 131900 |
| 2022-08-02 | 19.31 | $19.61 | 134133 |
| 2022-08-01 | 19.21 | $19.78 | 274029 |
| 2022-07-29 | 19.06 | $19.73 | 216826 |
| 2022-07-28 | 18.89 | $19.59 | 195200 |
| 2022-07-27 | 18.72 | $19.50 | 83500 |
| 2022-07-26 | 18.55 | $18.85 | 141500 |
| 2022-07-25 | 18.48 | $19.13 | 128216 |
| 2022-07-22 | 18.34 | $18.77 | 166203 |
| 2022-07-21 | 18.26 | $18.92 | 110104 |
| 2022-07-20 | 18.13 | $18.77 | 185302 |
| 2022-07-19 | 18.02 | $19.14 | 262942 |
| 2022-07-18 | 17.81 | $18.29 | 238831 |
| 2022-07-15 | 17.75 | $17.80 | 194118 |
| 2022-07-14 | 17.78 | $17.95 | 127920 |
| 2022-07-13 | 17.79 | $18.28 | 156142 |
| 2022-07-12 | 17.73 | $18.32 | 125300 |
| 2022-07-11 | 17.66 | $17.63 | 548800 |
| 2022-07-08 | 17.72 | $17.98 | 152607 |
| 2022-07-07 | 17.72 | $17.87 | 233040 |
| 2022-07-06 | 17.75 | $17.77 | 286600 |
| 2022-07-05 | 17.81 | $17.94 | 247200 |
| 2022-07-01 | 17.85 | $17.83 | 189500 |
| 2022-06-30 | 17.92 | $18.10 | 105010 |
| 2022-06-29 | 17.94 | $18.22 | 154442 |
| 2022-06-28 | 17.95 | $18.59 | 366936 |
| 2022-06-27 | 17.88 | $18.21 | 202500 |
| 2022-06-24 | 17.89 | $17.99 | 163313 |
| 2022-06-23 | 17.95 | $17.56 | 236800 |
| 2022-06-22 | 18.11 | $17.61 | 252617 |
| 2022-06-21 | 18.29 | $17.96 | 398300 |
| 2022-06-17 | 18.43 | $17.59 | 152218 |
| 2022-06-16 | 18.68 | $17.81 | 162527 |
| 2022-06-15 | 18.92 | $18.45 | 148912 |
| 2022-06-14 | 19.07 | $18.10 | 367200 |
| 2022-06-13 | 19.31 | $18.14 | 279500 |
| 2022-06-10 | 19.59 | $19.11 | 158823 |
| 2022-06-09 | 19.71 | $19.49 | 127800 |
| 2022-06-08 | 19.77 | $19.86 | 53600 |
| 2022-06-07 | 19.77 | $19.99 | 103000 |
| 2022-06-06 | 19.73 | $20.23 | 100800 |
| 2022-06-03 | 19.64 | $20.09 | 74500 |
| 2022-06-02 | 19.57 | $20.39 | 206030 |
| 2022-06-01 | 19.42 | $19.96 | 104749 |
| 2022-05-31 | 19.35 | $20.27 | 205447 |
| 2022-05-27 | 19.19 | $20.46 | 89339 |
| 2022-05-26 | 18.97 | $20.14 | 137700 |
| 2022-05-25 | 18.79 | $19.91 | 98000 |
| 2022-05-24 | 18.64 | $19.77 | 116300 |
| 2022-05-23 | 18.49 | $19.68 | 222533 |
| 2022-05-20 | 18.34 | $19.03 | 112000 |
| 2022-05-19 | 18.31 | $18.82 | 224000 |
| 2022-05-18 | 18.33 | $18.53 | 105700 |
| 2022-05-17 | 18.42 | $19.20 | 121227 |
| 2022-05-16 | 18.38 | $18.78 | 222636 |
| 2022-05-13 | 18.44 | $18.85 | 114221 |
| 2022-05-12 | 18.50 | $18.08 | 218100 |
| 2022-05-11 | 18.73 | $18.11 | 137800 |
| 2022-05-10 | 19.01 | $17.91 | 171430 |
| 2022-05-09 | 19.38 | $18.08 | 224400 |
| 2022-05-06 | 19.77 | $19.30 | 194933 |
| 2022-05-05 | 19.98 | $19.33 | 178708 |
| 2022-05-04 | 20.23 | $20.18 | 93400 |
| 2022-05-03 | 20.34 | $19.60 | 187700 |
| 2022-05-02 | 20.59 | $19.34 | 206300 |
| 2022-04-29 | 20.94 | $19.45 | 115200 |
| 2022-04-28 | 21.33 | $19.91 | 207912 |
| 2022-04-27 | 21.69 | $20.16 | 115921 |
| 2022-04-26 | 22.06 | $21.20 | 86000 |
| 2022-04-25 | 22.27 | $21.64 | 88002 |
| 2022-04-22 | 22.42 | $22.15 | 67900 |
| 2022-04-21 | 22.48 | $22.33 | 65200 |
| 2022-04-20 | 22.52 | $22.58 | 145311 |
| 2022-04-19 | 22.52 | $22.11 | 117612 |
| 2022-04-18 | 22.61 | $22.70 | 71300 |
| 2022-04-14 | 22.59 | $22.51 | 52001 |
| 2022-04-13 | 22.61 | $22.57 | 52700 |
| 2022-04-12 | 22.62 | $22.14 | 65431 |
| 2022-04-11 | 22.72 | $22.80 | 54000 |
| 2022-04-08 | 22.70 | $23.02 | 66000 |
| 2022-04-07 | 22.63 | $22.15 | 98600 |
| 2022-04-06 | 22.73 | $21.84 | 77100 |
| 2022-04-05 | 22.92 | $22.40 | 121200 |
| 2022-04-04 | 23.01 | $22.65 | 82233 |
| 2022-04-01 | 23.07 | $23.15 | 64100 |
| 2022-03-31 | 23.02 | $22.57 | 47800 |
| 2022-03-30 | 23.10 | $23.73 | 40600 |
| 2022-03-29 | 22.93 | $23.69 | 33721 |
| 2022-03-28 | 22.75 | $23.45 | 59000 |
| 2022-03-25 | 22.59 | $23.61 | 45007 |
| 2022-03-24 | 22.37 | $23.64 | 103100 |
| 2022-03-23 | 22.11 | $22.89 | 95200 |
| 2022-03-22 | 21.97 | $23.15 | 298800 |
| 2022-03-21 | 21.75 | $22.86 | 73900 |
| 2022-03-18 | 21.56 | $22.67 | 45200 |
| 2022-03-17 | 21.38 | $22.60 | 79338 |
| 2022-03-16 | 21.19 | $22.37 | 130207 |
| 2022-03-15 | 21.02 | $21.37 | 143600 |
| 2022-03-14 | 21.03 | $21.64 | 116824 |
| 2022-03-11 | 21.00 | $21.21 | 78536 |
| 2022-03-10 | 21.06 | $21.14 | 115828 |
| 2022-03-09 | 21.15 | $21.38 | 300600 |
| 2022-03-08 | 21.21 | $20.31 | 326128 |
| 2022-03-07 | 21.51 | $19.90 | 161505 |
| 2022-03-04 | 21.95 | $20.68 | 79800 |
| 2022-03-03 | 22.30 | $21.46 | 86212 |
| 2022-03-02 | 22.54 | $21.98 | 63725 |
| 2022-03-01 | 22.72 | $21.56 | 85740 |
| 2022-02-28 | 23.01 | $22.44 | 76807 |
| 2022-02-25 | 23.17 | $22.60 | 78338 |
| 2022-02-24 | 23.33 | $21.61 | 95328 |
| 2022-02-23 | 23.71 | $23.12 | 44741 |
| 2022-02-22 | 23.85 | $23.26 | 54100 |
| 2022-02-18 | 23.97 | $23.34 | 50440 |
| 2022-02-17 | 24.10 | $23.41 | 40100 |
| 2022-02-16 | 24.23 | $23.83 | 115900 |
| 2022-02-15 | 24.29 | $23.94 | 53900 |
| 2022-02-14 | 24.34 | $23.86 | 67308 |
| 2022-02-11 | 24.41 | $23.95 | 34039 |
| 2022-02-10 | 24.48 | $23.89 | 74400 |
| 2022-02-09 | 24.56 | $24.25 | 37505 |
| 2022-02-08 | 24.58 | $24.62 | 56100 |
| 2022-02-07 | 24.52 | $24.81 | 162900 |
| 2022-02-04 | 24.41 | $24.42 | 162500 |
| 2022-02-03 | 24.36 | $24.60 | 62200 |
| 2022-02-02 | 24.27 | $24.85 | 99414 |
| 2022-02-01 | 24.10 | $24.73 | 71300 |
| 2022-01-31 | 23.94 | $23.90 | 67345 |
| 2022-01-28 | 23.91 | $23.53 | 79709 |
| 2022-01-27 | 23.96 | $23.54 | 50945 |
| 2022-01-26 | 24.02 | $23.65 | 110100 |
| 2022-01-25 | 24.06 | $23.72 | 110348 |
| 2022-01-24 | 24.09 | $23.13 | 129900 |
| 2022-01-21 | 24.24 | $23.71 | 75900 |
| 2022-01-20 | 24.30 | $24.20 | 60300 |
| 2022-01-19 | 24.25 | $24.48 | 104417 |
| 2022-01-18 | 24.14 | $24.70 | 98600 |
| 2022-01-14 | 23.96 | $24.70 | 54800 |
| 2022-01-13 | 23.75 | $24.78 | 48100 |
| 2022-01-12 | 23.49 | $24.60 | 44308 |
| 2022-01-11 | 23.22 | $24.00 | 44032 |
| 2022-01-10 | 23.03 | $23.76 | 62400 |
| 2022-01-07 | 22.86 | $23.77 | 42800 |
| 2022-01-06 | 22.66 | $23.05 | 154500 |
| 2022-01-05 | 22.58 | $22.95 | 36700 |
| 2022-01-04 | 22.51 | $23.08 | 34403 |
| 2022-01-03 | 22.40 | $23.03 | 42300 |
| 2021-12-31 | 22.29 | $22.95 | 22532 |
| 2021-12-30 | 22.17 | $22.94 | 64700 |
| 2021-12-29 | 22.05 | $22.96 | 69708 |
| 2021-12-28 | 21.89 | $22.82 | 263400 |
| 2021-12-27 | 21.75 | $22.43 | 37506 |
| 2021-12-23 | 21.67 | $22.46 | 78600 |
| 2021-12-22 | 21.57 | $22.14 | 58600 |
| 2021-12-21 | 21.53 | $21.96 | 77743 |
| 2021-12-20 | 21.52 | $21.43 | 96700 |
| 2021-12-17 | 21.62 | $21.55 | 44332 |
| 2021-12-16 | 21.73 | $21.71 | 51818 |
| 2021-12-15 | 21.82 | $21.36 | 69738 |
| 2021-12-14 | 22.00 | $21.45 | 63300 |
| 2021-12-13 | 22.20 | $21.88 | 44245 |
| 2021-12-10 | 22.34 | $22.38 | 68100 |
| 2021-12-09 | 22.41 | $22.15 | 100900 |
| 2021-12-08 | 22.53 | $22.97 | 119700 |
| 2021-12-07 | 22.51 | $22.75 | 90147 |
| 2021-12-06 | 22.53 | $22.46 | 89800 |
| 2021-12-03 | 22.62 | $22.03 | 48745 |
| 2021-12-02 | 22.83 | $22.44 | 59810 |
| 2021-12-01 | 22.98 | $22.13 | 86545 |
| 2021-11-30 | 23.22 | $21.83 | 86400 |
| 2021-11-29 | 23.57 | $22.48 | 101713 |
| 2021-11-26 | 23.84 | $22.30 | 29800 |
| 2021-11-24 | 24.19 | $23.61 | 25000 |
| 2021-11-23 | 24.32 | $23.89 | 26349 |
| 2021-11-22 | 24.42 | $23.77 | 37100 |
| 2021-11-19 | 24.56 | $23.50 | 63208 |
| 2021-11-18 | 24.77 | $24.03 | 19318 |
| 2021-11-17 | 24.91 | $24.28 | 28733 |
| 2021-11-16 | 25.02 | $24.27 | 19800 |
| 2021-11-15 | 25.14 | $24.64 | 36700 |
| 2021-11-12 | 25.20 | $24.66 | 18000 |
| 2021-11-11 | 25.27 | $24.84 | 38427 |
| 2021-11-10 | 25.30 | $24.86 | 133614 |
| 2021-11-09 | 25.34 | $25.23 | 18000 |
| 2021-11-08 | 25.30 | $25.13 | 41104 |
| 2021-11-05 | 25.27 | $25.14 | 25700 |
| 2021-11-04 | 25.23 | $24.74 | 26505 |
| 2021-11-03 | 25.27 | $24.99 | 37044 |
| 2021-11-02 | 25.25 | $24.39 | 37936 |
| 2021-11-01 | 25.36 | $24.46 | 42430 |
| 2021-10-29 | 25.46 | $23.80 | 41805 |
| 2021-10-28 | 25.71 | $25.59 | 26000 |
| 2021-10-27 | 25.62 | $25.29 | 33500 |
| 2021-10-26 | 25.58 | $25.19 | 34805 |
| 2021-10-25 | 25.54 | $25.67 | 79805 |
| 2021-10-22 | 25.39 | $25.61 | 22941 |
| 2021-10-21 | 25.22 | $25.69 | 32839 |
| 2021-10-20 | 25.00 | $25.47 | 22000 |
| 2021-10-19 | 24.79 | $25.23 | 53005 |
| 2021-10-18 | 24.59 | $25.06 | 33900 |
| 2021-10-15 | 24.39 | $24.88 | 25418 |
| 2021-10-14 | 24.18 | $24.59 | 17327 |
| 2021-10-13 | 24.00 | $24.22 | 21700 |
| 2021-10-12 | 23.87 | $23.99 | 40426 |
| 2021-10-11 | 23.76 | $23.92 | 28100 |
| 2021-10-08 | 23.64 | $24.14 | 24800 |
| 2021-10-07 | 23.45 | $24.02 | 27900 |
| 2021-10-06 | 23.25 | $23.71 | 27700 |
| 2021-10-05 | 23.08 | $23.83 | 49800 |
| 2021-10-04 | 22.86 | $23.48 | 29700 |
| 2021-10-01 | 22.67 | $23.32 | 42803 |
| 2021-09-30 | 22.48 | $22.94 | 38919 |
| 2021-09-29 | 22.33 | $22.63 | 61200 |
| 2021-09-28 | 22.23 | $22.83 | 42500 |
| 2021-09-27 | 22.07 | $22.80 | 32919 |
| 2021-09-24 | 21.89 | $22.36 | 32800 |
| 2021-09-23 | 21.77 | $22.20 | 27300 |
| 2021-09-22 | 21.66 | $21.63 | 59528 |
| 2021-09-21 | 21.66 | $21.20 | 59000 |
| 2021-09-20 | 21.74 | $20.93 | 52023 |
| 2021-09-17 | 21.90 | $21.47 | 132448 |
| 2021-09-16 | 21.96 | $21.83 | 42535 |
| 2021-09-15 | 21.96 | $21.84 | 55222 |
| 2021-09-14 | 21.95 | $21.70 | 66800 |
| 2021-09-13 | 21.97 | $21.94 | 36348 |
| 2021-09-10 | 21.94 | $21.93 | 467348 |
| 2021-09-09 | 21.90 | $22.10 | 115139 |
| 2021-09-08 | 21.83 | $22.15 | 628620 |
| 2021-09-07 | 21.73 | $22.00 | 300000 |
| 2021-09-03 | 21.64 | $21.94 | 254200 |
| 2021-09-02 | 21.55 | $21.78 | 279700 |
| 2021-09-01 | 21.47 | $21.81 | 266500 |
| 2021-08-31 | 21.38 | $21.21 | 286000 |
| 2021-08-30 | 21.40 | $21.81 | 337317 |
| 2021-08-27 | 21.29 | $21.95 | 285604 |
| 2021-08-26 | 21.14 | $21.34 | 284300 |
| 2021-08-25 | 21.09 | $21.70 | 280732 |
| 2021-08-24 | 20.95 | $21.27 | 233136 |
| 2021-08-23 | 20.89 | $20.99 | 47814 |
| 2021-08-20 | 20.87 | $20.49 | 27812 |
| 2021-08-19 | 20.95 | $20.69 | 23900 |
| 2021-08-18 | 21.01 | $20.98 | 145716 |
| 2021-08-17 | 21.02 | $21.17 | 246600 |
| 2021-08-16 | 20.98 | $21.15 | 22849 |
| 2021-08-13 | 20.95 | $21.58 | 30447 |
| 2021-08-12 | 20.82 | $21.10 | 21007 |
| 2021-08-11 | 20.77 | $21.61 | 20738 |
| 2021-08-10 | 20.60 | $21.36 | 23428 |
| 2021-08-09 | 20.47 | $21.13 | 63200 |
| 2021-08-06 | 20.36 | $21.22 | 37047 |
| 2021-08-05 | 20.21 | $21.29 | 13200 |
| 2021-08-04 | 20.03 | $20.63 | 29318 |
| 2021-08-03 | 19.96 | $20.78 | 34400 |
| 2021-08-02 | 19.86 | $20.26 | 18634 |
| 2021-07-30 | 19.85 | $20.39 | 21117 |
| 2021-07-29 | 19.81 | $21.00 | 31300 |
| 2021-07-28 | 19.65 | $19.97 | 29100 |
| 2021-07-27 | 19.68 | $19.55 | 56110 |
| 2021-07-26 | 19.81 | $19.51 | 33000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.89
2026-07-24
Close Price
$31.09
Vol: 712
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.70
Average
22.29
Maximum
33.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.89 | $31.09 | 712 |
| 2026-07-23 | 30.77 | $30.64 | 60249 |
| 2026-07-22 | 30.76 | $30.90 | 22900 |
| 2026-07-21 | 30.67 | $30.68 | 34300 |
| 2026-07-20 | 30.63 | $30.26 | 38500 |
| 2026-07-17 | 30.71 | $30.77 | 22500 |
| 2026-07-16 | 30.64 | $30.73 | 26900 |
| 2026-07-15 | 30.56 | $30.75 | 35311 |
| 2026-07-14 | 30.46 | $30.44 | 32442 |
| 2026-07-13 | 30.43 | $30.58 | 31022 |
| 2026-07-10 | 30.36 | $30.59 | 44800 |
| 2026-07-09 | 30.26 | $30.73 | 27600 |
| 2026-07-08 | 30.09 | $30.43 | 25747 |
| 2026-07-07 | 29.99 | $30.52 | 56409 |
| 2026-07-06 | 29.83 | $30.57 | 62400 |
| 2026-07-02 | 29.63 | $29.84 | 42200 |
| 2026-07-01 | 29.62 | $29.65 | 46231 |
| 2026-06-30 | 29.67 | $29.76 | 84839 |
| 2026-06-29 | 29.70 | $29.59 | 56400 |
| 2026-06-26 | 29.80 | $29.49 | 48700 |
| 2026-06-25 | 29.96 | $29.61 | 43012 |
| 2026-06-24 | 30.12 | $29.67 | 36300 |
| 2026-06-23 | 30.29 | $30.10 | 46126 |
| 2026-06-22 | 30.37 | $30.94 | 60000 |
| 2026-06-18 | 30.20 | $30.23 | 59332 |
| 2026-06-17 | 30.22 | $30.28 | 78600 |
| 2026-06-16 | 30.23 | $30.45 | 53100 |
| 2026-06-15 | 30.19 | $30.21 | 68500 |
| 2026-06-12 | 30.22 | $30.63 | 42233 |
| 2026-06-11 | 30.13 | $30.13 | 51800 |
| 2026-06-10 | 30.19 | $29.97 | 36100 |
| 2026-06-09 | 30.30 | $29.98 | 40636 |
| 2026-06-08 | 30.45 | $30.03 | 44300 |
| 2026-06-05 | 30.61 | $29.95 | 41732 |
| 2026-06-04 | 30.83 | $30.58 | 56200 |
| 2026-06-03 | 30.90 | $30.42 | 189600 |
| 2026-06-02 | 31.04 | $30.66 | 131109 |
| 2026-06-01 | 31.13 | $30.93 | 56636 |
| 2026-05-29 | 31.15 | $30.98 | 111949 |
| 2026-05-28 | 31.16 | $31.16 | 83424 |
| 2026-05-27 | 31.11 | $31.21 | 38800 |
| 2026-05-26 | 31.03 | $31.44 | 98100 |
| 2026-05-22 | 30.85 | $31.39 | 78630 |
| 2026-05-21 | 30.66 | $31.57 | 47500 |
| 2026-05-20 | 30.36 | $31.18 | 394627 |
| 2026-05-19 | 30.13 | $30.90 | 133515 |
| 2026-05-18 | 29.94 | $30.75 | 97308 |
| 2026-05-15 | 29.75 | $30.03 | 60000 |
| 2026-05-14 | 29.77 | $29.92 | 34615 |
| 2026-05-13 | 29.83 | $30.19 | 48700 |
| 2026-05-12 | 29.82 | $30.10 | 32000 |
| 2026-05-11 | 29.85 | $30.44 | 45206 |
| 2026-05-08 | 29.78 | $30.30 | 51600 |
| 2026-05-07 | 29.76 | $30.11 | 93300 |
| 2026-05-06 | 29.80 | $30.22 | 35701 |
| 2026-05-05 | 29.82 | $30.03 | 68818 |
| 2026-05-04 | 29.92 | $29.62 | 55800 |
| 2026-05-01 | 30.18 | $30.22 | 30906 |
| 2026-04-30 | 30.32 | $30.32 | 50042 |
| 2026-04-29 | 30.46 | $29.73 | 39400 |
| 2026-04-28 | 30.83 | $29.71 | 63700 |
| 2026-04-27 | 31.29 | $29.83 | 57000 |
| 2026-04-24 | 31.82 | $29.72 | 30438 |
| 2026-04-23 | 32.50 | $29.89 | 62700 |
| 2026-04-22 | 33.26 | $33.39 | 35525 |
| 2026-04-21 | 33.07 | $32.55 | 40745 |
| 2026-04-20 | 33.09 | $33.06 | 31600 |
| 2026-04-17 | 32.95 | $32.34 | 26314 |
| 2026-04-16 | 32.99 | $32.72 | 43900 |
| 2026-04-15 | 32.91 | $33.14 | 33500 |
| 2026-04-14 | 32.66 | $33.21 | 107700 |
| 2026-04-13 | 32.33 | $32.63 | 43734 |
| 2026-04-10 | 32.09 | $32.55 | 41000 |
| 2026-04-09 | 31.82 | $32.66 | 176600 |
| 2026-04-08 | 31.45 | $32.14 | 87900 |
| 2026-04-07 | 31.16 | $32.00 | 61200 |
| 2026-04-06 | 30.84 | $31.54 | 41347 |
| 2026-04-02 | 30.60 | $31.42 | 47227 |
| 2026-04-01 | 30.35 | $31.20 | 79306 |
| 2026-03-31 | 30.10 | $31.39 | 41300 |
| 2026-03-30 | 29.75 | $30.10 | 56000 |
| 2026-03-27 | 29.74 | $29.61 | 48700 |
| 2026-03-26 | 29.88 | $29.81 | 39400 |
| 2026-03-25 | 30.00 | $30.07 | 43100 |
| 2026-03-24 | 30.06 | $29.75 | 56700 |
| 2026-03-23 | 30.24 | $30.11 | 70935 |
| 2026-03-20 | 30.35 | $30.16 | 59100 |
| 2026-03-19 | 30.47 | $31.14 | 36705 |
| 2026-03-18 | 30.32 | $30.68 | 44301 |
| 2026-03-17 | 30.27 | $30.49 | 46900 |
| 2026-03-16 | 30.28 | $30.46 | 74200 |
| 2026-03-13 | 30.30 | $30.11 | 94100 |
| 2026-03-12 | 30.44 | $29.98 | 394000 |
| 2026-03-11 | 30.65 | $30.25 | 32800 |
| 2026-03-10 | 30.82 | $30.11 | 46110 |
| 2026-03-09 | 31.08 | $30.70 | 84632 |
| 2026-03-06 | 31.20 | $30.25 | 55618 |
| 2026-03-05 | 31.49 | $30.56 | 61441 |
| 2026-03-04 | 31.73 | $31.33 | 67945 |
| 2026-03-03 | 31.78 | $30.67 | 71500 |
| 2026-03-02 | 32.03 | $31.47 | 52200 |
| 2026-02-27 | 32.08 | $31.50 | 59900 |
| 2026-02-26 | 32.11 | $31.73 | 207900 |
| 2026-02-25 | 32.06 | $31.87 | 56500 |
| 2026-02-24 | 31.95 | $31.42 | 26504 |
| 2026-02-23 | 31.93 | $31.75 | 33200 |
| 2026-02-20 | 31.80 | $32.01 | 29013 |
| 2026-02-19 | 31.53 | $31.21 | 54600 |
| 2026-02-18 | 31.44 | $31.64 | 49409 |
| 2026-02-17 | 31.19 | $31.40 | 39231 |
| 2026-02-13 | 30.94 | $30.78 | 80802 |
| 2026-02-12 | 30.82 | $30.84 | 38800 |
| 2026-02-11 | 30.64 | $30.93 | 30132 |
| 2026-02-10 | 30.37 | $30.85 | 89400 |
| 2026-02-09 | 30.07 | $30.30 | 34300 |
| 2026-02-06 | 29.86 | $30.10 | 29119 |
| 2026-02-05 | 29.65 | $29.50 | 30314 |
| 2026-02-04 | 29.58 | $30.23 | 39700 |
| 2026-02-03 | 29.26 | $29.51 | 30500 |
| 2026-02-02 | 29.09 | $29.06 | 25414 |
| 2026-01-30 | 29.01 | $28.68 | 23812 |
| 2026-01-29 | 29.03 | $29.01 | 34500 |
| 2026-01-28 | 28.94 | $29.10 | 58400 |
| 2026-01-27 | 28.80 | $29.62 | 37600 |
| 2026-01-26 | 28.45 | $28.76 | 31126 |
| 2026-01-23 | 28.30 | $28.52 | 27700 |
| 2026-01-22 | 28.19 | $28.47 | 51607 |
| 2026-01-21 | 28.06 | $28.25 | 25600 |
| 2026-01-20 | 27.97 | $27.77 | 34400 |
| 2026-01-16 | 28.01 | $28.18 | 36740 |
| 2026-01-15 | 27.92 | $27.97 | 25400 |
| 2026-01-14 | 27.88 | $28.07 | 33900 |
| 2026-01-13 | 27.80 | $27.61 | 31623 |
| 2026-01-12 | 27.84 | $27.64 | 30500 |
| 2026-01-09 | 27.88 | $27.44 | 29200 |
| 2026-01-08 | 27.98 | $27.44 | 23943 |
| 2026-01-07 | 28.11 | $27.54 | 29717 |
| 2026-01-06 | 28.22 | $27.71 | 29523 |
| 2026-01-05 | 28.30 | $27.98 | 25800 |
| 2026-01-02 | 28.30 | $28.27 | 32700 |
| 2025-12-31 | 28.20 | $27.85 | 19100 |
| 2025-12-30 | 28.21 | $27.95 | 40818 |
| 2025-12-29 | 28.18 | $27.88 | 51100 |
| 2025-12-26 | 28.15 | $28.32 | 16314 |
| 2025-12-24 | 27.98 | $28.42 | 111100 |
| 2025-12-23 | 27.72 | $28.08 | 20000 |
| 2025-12-22 | 27.50 | $27.74 | 21434 |
| 2025-12-19 | 27.34 | $27.62 | 26800 |
| 2025-12-18 | 27.18 | $27.16 | 28900 |
| 2025-12-17 | 27.12 | $26.86 | 20900 |
| 2025-12-16 | 27.14 | $26.98 | 23900 |
| 2025-12-15 | 27.13 | $27.27 | 34117 |
| 2025-12-12 | 27.01 | $26.74 | 40800 |
| 2025-12-11 | 27.03 | $27.15 | 44915 |
| 2025-12-10 | 26.92 | $26.97 | 20300 |
| 2025-12-09 | 26.84 | $26.73 | 46200 |
| 2025-12-08 | 26.81 | $26.70 | 29917 |
| 2025-12-05 | 26.78 | $26.64 | 20300 |
| 2025-12-04 | 26.76 | $26.49 | 26545 |
| 2025-12-03 | 26.78 | $27.21 | 25544 |
| 2025-12-02 | 26.57 | $27.15 | 86922 |
| 2025-12-01 | 26.33 | $26.59 | 28100 |
| 2025-11-28 | 26.21 | $26.75 | 16834 |
| 2025-11-26 | 26.02 | $26.43 | 22843 |
| 2025-11-25 | 25.89 | $26.21 | 33100 |
| 2025-11-24 | 25.80 | $25.89 | 41500 |
| 2025-11-21 | 25.79 | $25.90 | 40000 |
| 2025-11-20 | 25.78 | $25.65 | 48400 |
| 2025-11-19 | 25.85 | $25.60 | 36800 |
| 2025-11-18 | 25.95 | $25.84 | 31300 |
| 2025-11-17 | 26.01 | $26.04 | 34035 |
| 2025-11-14 | 26.01 | $26.12 | 21000 |
| 2025-11-13 | 25.99 | $26.62 | 26210 |
| 2025-11-12 | 25.80 | $26.56 | 22400 |
| 2025-11-11 | 25.60 | $26.25 | 31243 |
| 2025-11-10 | 25.46 | $25.83 | 49644 |
| 2025-11-07 | 25.43 | $25.58 | 115800 |
| 2025-11-06 | 25.48 | $25.54 | 95111 |
| 2025-11-05 | 25.55 | $25.66 | 36101 |
| 2025-11-04 | 25.61 | $25.59 | 93318 |
| 2025-11-03 | 25.72 | $25.95 | 40547 |
| 2025-10-31 | 25.74 | $25.50 | 36046 |
| 2025-10-30 | 25.91 | $25.81 | 39835 |
| 2025-10-29 | 26.03 | $25.97 | 23900 |
| 2025-10-28 | 26.12 | $25.99 | 32707 |
| 2025-10-27 | 26.24 | $26.18 | 31900 |
| 2025-10-24 | 26.33 | $25.83 | 25700 |
| 2025-10-23 | 26.55 | $26.09 | 26500 |
| 2025-10-22 | 26.74 | $25.81 | 47328 |
| 2025-10-21 | 27.06 | $27.18 | 29200 |
| 2025-10-20 | 27.02 | $27.04 | 34801 |
| 2025-10-17 | 27.01 | $26.92 | 25700 |
| 2025-10-16 | 27.04 | $27.12 | 31104 |
| 2025-10-15 | 27.01 | $27.18 | 108700 |
| 2025-10-14 | 26.95 | $27.06 | 30400 |
| 2025-10-13 | 26.91 | $27.06 | 24800 |
| 2025-10-10 | 26.87 | $26.98 | 24006 |
| 2025-10-09 | 26.85 | $26.59 | 54900 |
| 2025-10-08 | 26.94 | $26.72 | 38600 |
| 2025-10-07 | 27.02 | $26.44 | 22845 |
| 2025-10-06 | 27.19 | $27.11 | 19045 |
| 2025-10-03 | 27.19 | $27.11 | 22100 |
| 2025-10-02 | 27.19 | $26.84 | 25426 |
| 2025-10-01 | 27.27 | $27.27 | 25600 |
| 2025-09-30 | 27.22 | $27.18 | 15300 |
| 2025-09-29 | 27.20 | $27.29 | 21100 |
| 2025-09-26 | 27.12 | $27.39 | 29600 |
| 2025-09-25 | 27.00 | $26.48 | 36323 |
| 2025-09-24 | 27.14 | $26.79 | 33541 |
| 2025-09-23 | 27.20 | $27.18 | 21500 |
| 2025-09-22 | 27.15 | $26.89 | 34416 |
| 2025-09-19 | 27.18 | $27.12 | 29736 |
| 2025-09-18 | 27.14 | $26.80 | 23018 |
| 2025-09-17 | 27.18 | $26.96 | 24300 |
| 2025-09-16 | 27.17 | $27.41 | 17800 |
| 2025-09-15 | 27.02 | $27.43 | 124500 |
| 2025-09-12 | 26.83 | $27.05 | 15400 |
| 2025-09-11 | 26.70 | $27.01 | 25200 |
| 2025-09-10 | 26.56 | $26.88 | 20737 |
| 2025-09-09 | 26.43 | $26.41 | 32503 |
| 2025-09-08 | 26.41 | $26.32 | 22500 |
| 2025-09-05 | 26.42 | $26.20 | 23033 |
| 2025-09-04 | 26.47 | $26.19 | 26600 |
| 2025-09-03 | 26.53 | $25.94 | 47137 |
| 2025-09-02 | 26.68 | $26.47 | 27700 |
| 2025-08-29 | 26.69 | $26.23 | 30934 |
| 2025-08-28 | 26.78 | $26.32 | 38340 |
| 2025-08-27 | 26.85 | $26.52 | 32414 |
| 2025-08-26 | 26.87 | $26.87 | 85017 |
| 2025-08-25 | 26.77 | $26.90 | 18900 |
| 2025-08-22 | 26.64 | $27.11 | 20900 |
| 2025-08-21 | 26.41 | $26.79 | 29642 |
| 2025-08-20 | 26.23 | $26.48 | 18943 |
| 2025-08-19 | 26.10 | $26.08 | 17500 |
| 2025-08-18 | 26.07 | $26.09 | 27732 |
| 2025-08-15 | 26.03 | $26.29 | 18508 |
| 2025-08-14 | 25.92 | $26.37 | 23625 |
| 2025-08-13 | 25.75 | $26.20 | 32437 |
| 2025-08-12 | 25.61 | $26.00 | 63003 |
| 2025-08-11 | 25.50 | $25.97 | 23731 |
| 2025-08-08 | 25.38 | $25.79 | 23811 |
| 2025-08-07 | 25.29 | $25.85 | 31300 |
| 2025-08-06 | 25.17 | $25.79 | 21019 |
| 2025-08-05 | 25.05 | $25.53 | 32608 |
| 2025-08-04 | 25.00 | $25.63 | 38700 |
| 2025-08-01 | 24.91 | $25.13 | 20713 |
| 2025-07-31 | 24.96 | $25.29 | 43405 |
| 2025-07-30 | 24.99 | $25.19 | 25422 |
| 2025-07-29 | 25.07 | $25.44 | 43813 |
| 2025-07-28 | 25.09 | $25.33 | 49939 |
| 2025-07-25 | 25.16 | $25.52 | 20634 |
| 2025-07-24 | 25.20 | $25.73 | 27620 |
| 2025-07-23 | 25.20 | $25.78 | 44131 |
| 2025-07-22 | 25.18 | $25.46 | 32526 |
| 2025-07-21 | 25.28 | $25.29 | 42600 |
| 2025-07-18 | 25.47 | $25.31 | 35224 |
| 2025-07-17 | 25.71 | $25.08 | 22700 |
| 2025-07-16 | 26.07 | $25.37 | 26000 |
| 2025-07-15 | 26.44 | $25.43 | 203800 |
| 2025-07-14 | 26.87 | $25.98 | 39404 |
| 2025-07-11 | 27.23 | $25.59 | 50026 |
| 2025-07-10 | 27.79 | $28.08 | 68700 |
| 2025-07-09 | 27.68 | $27.86 | 31900 |
| 2025-07-08 | 27.61 | $27.96 | 27100 |
| 2025-07-07 | 27.50 | $27.63 | 36910 |
| 2025-07-03 | 27.47 | $27.67 | 16909 |
| 2025-07-02 | 27.42 | $27.57 | 30446 |
| 2025-07-01 | 27.38 | $27.25 | 25817 |
| 2025-06-30 | 27.44 | $27.73 | 20400 |
| 2025-06-27 | 27.36 | $27.41 | 36646 |
| 2025-06-26 | 27.37 | $27.28 | 29100 |
| 2025-06-25 | 27.41 | $27.05 | 24000 |
| 2025-06-24 | 27.54 | $26.93 | 15918 |
| 2025-06-23 | 27.73 | $26.66 | 23600 |
| 2025-06-20 | 28.04 | $27.33 | 22100 |
| 2025-06-18 | 28.20 | $28.11 | 43404 |
| 2025-06-17 | 28.14 | $27.90 | 25302 |
| 2025-06-16 | 28.13 | $28.38 | 24300 |
| 2025-06-13 | 27.95 | $28.11 | 39800 |
| 2025-06-12 | 27.82 | $28.16 | 36842 |
| 2025-06-11 | 27.63 | $27.53 | 30622 |
| 2025-06-10 | 27.59 | $27.35 | 17500 |
| 2025-06-09 | 27.59 | $27.49 | 25719 |
| 2025-06-06 | 27.55 | $27.34 | 29700 |
| 2025-06-05 | 27.53 | $27.44 | 39025 |
| 2025-06-04 | 27.47 | $27.14 | 24900 |
| 2025-06-03 | 27.48 | $27.10 | 71000 |
| 2025-06-02 | 27.50 | $27.53 | 41800 |
| 2025-05-30 | 27.37 | $27.17 | 23313 |
| 2025-05-29 | 27.33 | $26.84 | 26000 |
| 2025-05-28 | 27.37 | $26.85 | 26107 |
| 2025-05-27 | 27.40 | $27.96 | 24642 |
| 2025-05-23 | 27.09 | $27.34 | 19100 |
| 2025-05-22 | 26.89 | $27.04 | 27605 |
| 2025-05-21 | 26.73 | $27.25 | 32941 |
| 2025-05-20 | 26.46 | $26.98 | 24207 |
| 2025-05-19 | 26.21 | $26.70 | 54902 |
| 2025-05-16 | 25.99 | $26.36 | 29800 |
| 2025-05-15 | 25.82 | $26.07 | 30100 |
| 2025-05-14 | 25.71 | $25.70 | 65129 |
| 2025-05-13 | 25.69 | $25.46 | 63100 |
| 2025-05-12 | 25.73 | $25.27 | 39800 |
| 2025-05-09 | 25.84 | $25.48 | 54428 |
| 2025-05-08 | 25.90 | $25.53 | 46121 |
| 2025-05-07 | 25.96 | $26.41 | 49345 |
| 2025-05-06 | 25.74 | $25.40 | 91030 |
| 2025-05-05 | 25.79 | $25.45 | 43800 |
| 2025-05-02 | 25.83 | $25.28 | 35400 |
| 2025-05-01 | 25.93 | $26.38 | 21700 |
| 2025-04-30 | 25.69 | $26.46 | 50431 |
| 2025-04-29 | 25.37 | $26.21 | 32847 |
| 2025-04-28 | 25.05 | $25.88 | 29100 |
| 2025-04-25 | 24.76 | $25.40 | 34000 |
| 2025-04-24 | 24.56 | $25.39 | 35302 |
| 2025-04-23 | 24.33 | $25.07 | 37100 |
| 2025-04-22 | 24.14 | $24.95 | 272600 |
| 2025-04-21 | 23.96 | $24.53 | 199100 |
| 2025-04-17 | 23.87 | $24.84 | 84221 |
| 2025-04-16 | 23.68 | $24.34 | 472912 |
| 2025-04-15 | 23.60 | $24.51 | 78718 |
| 2025-04-14 | 23.47 | $24.49 | 79300 |
| 2025-04-11 | 23.32 | $23.97 | 201822 |
| 2025-04-10 | 23.31 | $22.97 | 115000 |
| 2025-04-09 | 23.63 | $23.46 | 386006 |
| 2025-04-08 | 23.87 | $21.73 | 100500 |
| 2025-04-07 | 24.72 | $22.03 | 130900 |
| 2025-04-04 | 25.67 | $22.72 | 92643 |
| 2025-04-03 | 26.59 | $25.51 | 58700 |
| 2025-04-02 | 26.83 | $26.26 | 26632 |
| 2025-04-01 | 26.87 | $26.27 | 31400 |
| 2025-03-31 | 26.90 | $26.36 | 28500 |
| 2025-03-28 | 26.89 | $26.54 | 47438 |
| 2025-03-27 | 26.81 | $26.72 | 34600 |
| 2025-03-26 | 26.63 | $26.45 | 32606 |
| 2025-03-25 | 26.48 | $26.20 | 25900 |
| 2025-03-24 | 26.37 | $25.94 | 25800 |
| 2025-03-21 | 26.29 | $25.86 | 31747 |
| 2025-03-20 | 26.20 | $26.00 | 31507 |
| 2025-03-19 | 26.03 | $25.93 | 83300 |
| 2025-03-18 | 25.82 | $25.96 | 92905 |
| 2025-03-17 | 25.55 | $25.80 | 39219 |
| 2025-03-14 | 25.24 | $25.45 | 44400 |
| 2025-03-13 | 24.97 | $24.98 | 63700 |
| 2025-03-12 | 24.76 | $24.65 | 180100 |
| 2025-03-11 | 24.60 | $24.74 | 288100 |
| 2025-03-10 | 24.36 | $24.44 | 25906 |
| 2025-03-07 | 24.15 | $24.56 | 38100 |
| 2025-03-06 | 23.85 | $24.12 | 44000 |
| 2025-03-05 | 23.60 | $23.99 | 83800 |
| 2025-03-04 | 23.33 | $23.30 | 45244 |
| 2025-03-03 | 23.20 | $23.34 | 35248 |
| 2025-02-28 | 23.03 | $22.94 | 24830 |
| 2025-02-27 | 22.93 | $22.86 | 35449 |
| 2025-02-26 | 22.83 | $23.15 | 17900 |
| 2025-02-25 | 22.61 | $22.88 | 25100 |
| 2025-02-24 | 22.42 | $22.78 | 73702 |
| 2025-02-21 | 22.20 | $22.52 | 34923 |
| 2025-02-20 | 22.02 | $22.36 | 48700 |
| 2025-02-19 | 21.84 | $22.41 | 61700 |
| 2025-02-18 | 21.60 | $21.84 | 55809 |
| 2025-02-14 | 21.49 | $21.53 | 37621 |
| 2025-02-13 | 21.45 | $21.40 | 769300 |
| 2025-02-12 | 21.43 | $21.09 | 1.6M |
| 2025-02-11 | 21.51 | $21.24 | 2.3M |
| 2025-02-10 | 21.56 | $21.44 | 3.5M |
| 2025-02-07 | 21.55 | $21.05 | 2.8M |
| 2025-02-06 | 21.65 | $21.20 | 3.9M |
| 2025-02-05 | 21.72 | $21.71 | 285800 |
| 2025-02-04 | 21.65 | $21.41 | 52500 |
| 2025-02-03 | 21.64 | $20.93 | 64300 |
| 2025-01-31 | 21.78 | $21.56 | 41400 |
| 2025-01-30 | 21.74 | $21.61 | 47238 |
| 2025-01-29 | 21.68 | $21.63 | 47700 |
| 2025-01-28 | 21.58 | $21.65 | 52800 |
| 2025-01-27 | 21.44 | $21.73 | 53111 |
| 2025-01-24 | 21.25 | $21.52 | 63200 |
| 2025-01-23 | 21.07 | $21.41 | 74000 |
| 2025-01-22 | 20.89 | $21.11 | 52727 |
| 2025-01-21 | 20.76 | $21.12 | 76819 |
| 2025-01-17 | 20.59 | $20.75 | 57831 |
| 2025-01-16 | 20.49 | $20.91 | 55800 |
| 2025-01-15 | 20.33 | $20.82 | 51500 |
| 2025-01-14 | 20.15 | $20.51 | 114400 |
| 2025-01-13 | 20.04 | $20.22 | 78800 |
| 2025-01-10 | 20.00 | $19.91 | 88204 |
| 2025-01-08 | 20.05 | $20.07 | 78719 |
| 2025-01-07 | 20.05 | $20.39 | 190500 |
| 2025-01-06 | 19.97 | $20.28 | 68800 |
| 2025-01-03 | 19.89 | $20.25 | 66300 |
| 2025-01-02 | 19.82 | $20.10 | 54412 |
| 2024-12-31 | 19.78 | $19.90 | 50409 |
| 2024-12-30 | 19.80 | $20.01 | 84800 |
| 2024-12-27 | 19.79 | $19.91 | 96100 |
| 2024-12-26 | 19.82 | $19.90 | 80500 |
| 2024-12-24 | 19.86 | $19.92 | 65000 |
| 2024-12-23 | 19.91 | $19.82 | 159100 |
| 2024-12-20 | 20.01 | $19.81 | 180100 |
| 2024-12-19 | 20.13 | $19.71 | 147000 |
| 2024-12-18 | 20.32 | $19.90 | 57000 |
| 2024-12-17 | 20.49 | $20.46 | 56723 |
| 2024-12-16 | 20.53 | $20.55 | 80300 |
| 2024-12-13 | 20.54 | $20.59 | 46800 |
| 2024-12-12 | 20.55 | $20.41 | 63500 |
| 2024-12-11 | 20.62 | $20.59 | 49216 |
| 2024-12-10 | 20.64 | $20.57 | 77400 |
| 2024-12-09 | 20.68 | $20.37 | 116600 |
| 2024-12-06 | 20.79 | $20.39 | 68807 |
| 2024-12-05 | 20.91 | $21.12 | 69917 |
| 2024-12-04 | 20.84 | $21.07 | 36400 |
| 2024-12-03 | 20.76 | $20.92 | 73346 |
| 2024-12-02 | 20.71 | $20.75 | 46044 |
| 2024-11-29 | 20.70 | $20.92 | 36443 |
| 2024-11-27 | 20.64 | $20.78 | 46000 |
| 2024-11-26 | 20.61 | $20.40 | 76132 |
| 2024-11-25 | 20.70 | $20.67 | 93909 |
| 2024-11-22 | 20.72 | $20.76 | 52700 |
| 2024-11-21 | 20.72 | $20.88 | 52900 |
| 2024-11-20 | 20.68 | $20.58 | 47200 |
| 2024-11-19 | 20.73 | $20.80 | 43637 |
| 2024-11-18 | 20.72 | $20.86 | 46300 |
| 2024-11-15 | 20.68 | $20.73 | 113222 |
| 2024-11-14 | 20.69 | $20.34 | 65632 |
| 2024-11-13 | 20.81 | $20.32 | 53500 |
| 2024-11-12 | 20.97 | $20.67 | 54641 |
| 2024-11-11 | 21.06 | $20.97 | 42012 |
| 2024-11-08 | 21.06 | $20.84 | 53300 |
| 2024-11-07 | 21.11 | $21.23 | 41900 |
| 2024-11-06 | 21.04 | $21.06 | 40641 |
| 2024-11-05 | 21.00 | $21.05 | 37514 |
| 2024-11-04 | 20.96 | $20.90 | 48847 |
| 2024-11-01 | 20.96 | $20.90 | 39900 |
| 2024-10-31 | 20.95 | $20.51 | 45847 |
| 2024-10-30 | 21.06 | $20.95 | 29100 |
| 2024-10-29 | 21.06 | $20.99 | 39614 |
| 2024-10-28 | 21.04 | $20.87 | 36423 |
| 2024-10-25 | 21.04 | $20.92 | 43500 |
| 2024-10-24 | 21.03 | $21.17 | 33900 |
| 2024-10-23 | 20.94 | $21.16 | 39527 |
| 2024-10-22 | 20.82 | $21.86 | 34020 |
| 2024-10-21 | 20.46 | $20.68 | 38800 |
| 2024-10-18 | 20.39 | $20.39 | 32031 |
| 2024-10-17 | 20.39 | $20.31 | 68000 |
| 2024-10-16 | 20.43 | $20.45 | 151500 |
| 2024-10-15 | 20.42 | $20.27 | 28811 |
| 2024-10-14 | 20.47 | $20.57 | 34833 |
| 2024-10-11 | 20.44 | $20.61 | 36633 |
| 2024-10-10 | 20.39 | $20.43 | 39124 |
| 2024-10-09 | 20.38 | $20.40 | 35232 |
| 2024-10-08 | 20.38 | $20.35 | 34403 |
| 2024-10-07 | 20.40 | $20.45 | 82540 |
| 2024-10-04 | 20.39 | $20.44 | 35600 |
| 2024-10-03 | 20.38 | $20.37 | 22900 |
| 2024-10-02 | 20.40 | $20.49 | 29149 |
| 2024-10-01 | 20.38 | $20.19 | 42641 |
| 2024-09-30 | 20.45 | $20.51 | 37300 |
| 2024-09-27 | 20.44 | $20.61 | 37533 |
| 2024-09-26 | 20.39 | $20.45 | 32000 |
| 2024-09-25 | 20.38 | $20.31 | 47819 |
| 2024-09-24 | 20.41 | $20.68 | 59400 |
| 2024-09-23 | 20.34 | $20.52 | 27124 |
| 2024-09-20 | 20.30 | $20.70 | 45538 |
| 2024-09-19 | 20.20 | $20.81 | 54500 |
| 2024-09-18 | 20.05 | $20.26 | 28818 |
| 2024-09-17 | 20.03 | $20.20 | 32234 |
| 2024-09-16 | 20.04 | $20.28 | 55200 |
| 2024-09-13 | 20.03 | $20.14 | 43738 |
| 2024-09-12 | 20.06 | $19.99 | 69603 |
| 2024-09-11 | 20.15 | $19.74 | 73426 |
| 2024-09-10 | 20.34 | $19.93 | 94131 |
| 2024-09-09 | 20.52 | $19.94 | 52000 |
| 2024-09-06 | 20.73 | $19.98 | 47100 |
| 2024-09-05 | 20.97 | $20.48 | 30923 |
| 2024-09-04 | 21.11 | $20.28 | 48000 |
| 2024-09-03 | 21.34 | $20.70 | 42800 |
| 2024-08-30 | 21.48 | $21.15 | 116900 |
| 2024-08-29 | 21.51 | $21.52 | 30000 |
| 2024-08-28 | 21.41 | $21.36 | 59800 |
| 2024-08-27 | 21.34 | $21.36 | 41400 |
| 2024-08-26 | 21.24 | $21.27 | 62009 |
| 2024-08-23 | 21.15 | $21.38 | 21417 |
| 2024-08-22 | 20.99 | $21.07 | 76707 |
| 2024-08-21 | 20.89 | $21.18 | 124433 |
| 2024-08-20 | 20.73 | $21.04 | 80305 |
| 2024-08-19 | 20.58 | $21.13 | 57213 |
| 2024-08-16 | 20.36 | $20.78 | 28845 |
| 2024-08-15 | 20.20 | $20.52 | 33600 |
| 2024-08-14 | 20.09 | $20.66 | 38500 |
| 2024-08-13 | 19.91 | $20.36 | 39000 |
| 2024-08-12 | 19.79 | $19.88 | 37300 |
| 2024-08-09 | 19.79 | $19.84 | 53800 |
| 2024-08-08 | 19.81 | $19.78 | 58400 |
| 2024-08-07 | 19.85 | $19.83 | 112900 |
| 2024-08-06 | 19.88 | $19.29 | 136208 |
| 2024-08-05 | 20.10 | $19.10 | 88700 |
| 2024-08-02 | 20.42 | $19.98 | 912600 |
| 2024-08-01 | 20.53 | $20.45 | 178200 |
| 2024-07-31 | 20.51 | $20.79 | 37700 |
| 2024-07-30 | 20.38 | $20.59 | 55726 |
| 2024-07-29 | 20.28 | $20.37 | 65000 |
| 2024-07-26 | 20.22 | $20.23 | 41405 |
| 2024-07-25 | 20.19 | $20.11 | 63100 |
| 2024-07-24 | 20.20 | $19.99 | 45931 |
| 2024-07-23 | 20.23 | $20.16 | 38938 |
| 2024-07-22 | 20.22 | $20.29 | 76626 |
| 2024-07-19 | 20.17 | $20.00 | 40500 |
| 2024-07-18 | 20.18 | $19.97 | 81830 |
| 2024-07-17 | 20.21 | $20.24 | 68127 |
| 2024-07-16 | 20.16 | $20.13 | 31900 |
| 2024-07-15 | 20.13 | $20.25 | 31125 |
| 2024-07-12 | 20.04 | $20.34 | 62034 |
| 2024-07-11 | 19.91 | $20.34 | 51129 |
| 2024-07-10 | 19.75 | $19.36 | 48367 |
| 2024-07-09 | 19.86 | $19.37 | 53100 |
| 2024-07-08 | 19.99 | $19.70 | 83807 |
| 2024-07-05 | 20.04 | $20.01 | 57011 |
| 2024-07-03 | 20.00 | $20.09 | 48225 |
| 2024-07-02 | 19.92 | $19.91 | 63000 |
| 2024-07-01 | 19.87 | $19.94 | 78700 |
| 2024-06-28 | 19.80 | $19.72 | 141947 |
| 2024-06-27 | 19.79 | $19.46 | 99324 |
| 2024-06-26 | 19.85 | $19.43 | 182400 |
| 2024-06-25 | 19.92 | $19.88 | 46030 |
| 2024-06-24 | 19.87 | $20.14 | 95425 |
| 2024-06-21 | 19.72 | $19.73 | 109500 |
| 2024-06-20 | 19.67 | $20.01 | 61744 |
| 2024-06-18 | 19.51 | $19.68 | 81400 |
| 2024-06-17 | 19.41 | $19.67 | 64700 |
| 2024-06-14 | 19.30 | $19.34 | 62900 |
| 2024-06-13 | 19.26 | $19.15 | 94402 |
| 2024-06-12 | 19.28 | $19.32 | 58800 |
| 2024-06-11 | 19.24 | $18.93 | 81003 |
| 2024-06-10 | 19.32 | $19.05 | 43300 |
| 2024-06-07 | 19.38 | $18.92 | 40600 |
| 2024-06-06 | 19.49 | $19.32 | 56200 |
| 2024-06-05 | 19.49 | $19.25 | 44600 |
| 2024-06-04 | 19.51 | $19.24 | 86749 |
| 2024-06-03 | 19.53 | $19.66 | 92227 |
| 2024-05-31 | 19.42 | $19.66 | 56500 |
| 2024-05-30 | 19.29 | $19.42 | 58445 |
| 2024-05-29 | 19.20 | $19.23 | 45900 |
| 2024-05-28 | 19.15 | $19.63 | 64635 |
| 2024-05-24 | 18.96 | $19.37 | 72344 |
| 2024-05-23 | 18.80 | $18.75 | 82340 |
| 2024-05-22 | 18.82 | $18.80 | 56125 |
| 2024-05-21 | 18.81 | $18.83 | 51746 |
| 2024-05-20 | 18.80 | $18.93 | 50400 |
| 2024-05-17 | 18.76 | $19.06 | 56000 |
| 2024-05-16 | 18.67 | $18.95 | 53500 |
| 2024-05-15 | 18.59 | $18.80 | 47500 |
| 2024-05-14 | 18.55 | $18.82 | 53600 |
| 2024-05-13 | 18.50 | $19.07 | 94103 |
| 2024-05-10 | 18.36 | $18.79 | 50928 |
| 2024-05-09 | 18.28 | $18.77 | 74910 |
| 2024-05-08 | 18.20 | $18.63 | 62000 |
| 2024-05-07 | 18.15 | $18.62 | 76800 |
| 2024-05-06 | 18.10 | $18.70 | 61800 |
| 2024-05-03 | 18.03 | $18.16 | 97400 |
| 2024-05-02 | 18.12 | $17.66 | 116026 |
| 2024-05-01 | 18.39 | $17.54 | 50706 |
| 2024-04-30 | 18.77 | $18.80 | 59600 |
| 2024-04-29 | 18.84 | $18.87 | 124036 |
| 2024-04-26 | 18.92 | $18.82 | 106500 |
| 2024-04-25 | 19.02 | $19.05 | 172120 |
| 2024-04-24 | 19.09 | $18.88 | 83335 |
| 2024-04-23 | 19.23 | $19.09 | 60615 |
| 2024-04-22 | 19.33 | $19.35 | 58720 |
| 2024-04-19 | 19.38 | $19.35 | 63726 |
| 2024-04-18 | 19.45 | $19.14 | 62945 |
| 2024-04-17 | 19.59 | $19.31 | 67600 |
| 2024-04-16 | 19.72 | $19.30 | 75640 |
| 2024-04-15 | 19.89 | $19.61 | 60200 |
| 2024-04-12 | 19.99 | $19.71 | 53439 |
| 2024-04-11 | 20.08 | $19.82 | 218900 |
| 2024-04-10 | 20.16 | $20.16 | 161200 |
| 2024-04-09 | 20.14 | $20.34 | 84400 |
| 2024-04-08 | 20.07 | $20.32 | 39826 |
| 2024-04-05 | 19.98 | $20.15 | 49000 |
| 2024-04-04 | 19.93 | $19.75 | 37900 |
| 2024-04-03 | 19.99 | $20.26 | 62100 |
| 2024-04-02 | 19.91 | $19.85 | 39326 |
| 2024-04-01 | 19.94 | $19.77 | 62700 |
| 2024-03-28 | 20.00 | $19.99 | 43000 |
| 2024-03-27 | 20.01 | $20.03 | 68200 |
| 2024-03-26 | 20.00 | $19.88 | 87839 |
| 2024-03-25 | 20.04 | $20.03 | 65228 |
| 2024-03-22 | 20.04 | $19.78 | 44507 |
| 2024-03-21 | 20.12 | $20.03 | 73900 |
| 2024-03-20 | 20.14 | $20.19 | 34800 |
| 2024-03-19 | 20.11 | $19.95 | 64100 |
| 2024-03-18 | 20.14 | $19.88 | 43728 |
| 2024-03-15 | 20.21 | $19.63 | 59200 |
| 2024-03-14 | 20.37 | $20.11 | 47538 |
| 2024-03-13 | 20.41 | $20.31 | 31900 |
| 2024-03-12 | 20.38 | $20.27 | 31743 |
| 2024-03-11 | 20.37 | $20.19 | 52434 |
| 2024-03-08 | 20.37 | $20.44 | 44145 |
| 2024-03-07 | 20.29 | $20.35 | 44900 |
| 2024-03-06 | 20.22 | $20.42 | 55004 |
| 2024-03-05 | 20.10 | $20.26 | 48700 |
| 2024-03-04 | 20.01 | $20.22 | 44000 |
| 2024-03-01 | 19.91 | $20.29 | 50007 |
| 2024-02-29 | 19.77 | $20.04 | 109040 |
| 2024-02-28 | 19.67 | $20.03 | 43821 |
| 2024-02-27 | 19.56 | $19.95 | 54703 |
| 2024-02-26 | 19.44 | $19.71 | 55900 |
| 2024-02-23 | 19.38 | $19.70 | 46900 |
| 2024-02-22 | 19.32 | $19.55 | 71213 |
| 2024-02-21 | 19.29 | $19.65 | 56300 |
| 2024-02-20 | 19.22 | $19.90 | 55931 |
| 2024-02-16 | 19.07 | $19.64 | 71300 |
| 2024-02-15 | 18.97 | $19.39 | 72200 |
| 2024-02-14 | 18.94 | $19.35 | 82017 |
| 2024-02-13 | 18.92 | $18.84 | 95035 |
| 2024-02-12 | 19.06 | $19.31 | 57800 |
| 2024-02-09 | 19.09 | $19.18 | 48940 |
| 2024-02-08 | 19.18 | $19.01 | 52215 |
| 2024-02-07 | 19.36 | $19.20 | 55400 |
| 2024-02-06 | 19.51 | $19.47 | 70036 |
| 2024-02-05 | 19.62 | $19.28 | 76503 |
| 2024-02-02 | 19.82 | $19.60 | 52800 |
| 2024-02-01 | 19.97 | $19.67 | 75300 |
| 2024-01-31 | 20.13 | $19.40 | 67400 |
| 2024-01-30 | 20.41 | $20.26 | 103000 |
| 2024-01-29 | 20.48 | $20.34 | 381700 |
| 2024-01-26 | 20.54 | $20.68 | 399400 |
| 2024-01-25 | 20.51 | $20.63 | 33619 |
| 2024-01-24 | 20.49 | $20.52 | 45536 |
| 2024-01-23 | 20.50 | $20.50 | 62900 |
| 2024-01-22 | 20.51 | $20.60 | 87100 |
| 2024-01-19 | 20.50 | $20.41 | 41800 |
| 2024-01-18 | 20.54 | $20.04 | 55900 |
| 2024-01-17 | 20.71 | $19.81 | 53044 |
| 2024-01-16 | 20.98 | $20.12 | 85800 |
| 2024-01-12 | 21.21 | $21.17 | 83900 |
| 2024-01-11 | 21.16 | $20.93 | 78700 |
| 2024-01-10 | 21.16 | $20.79 | 43000 |
| 2024-01-09 | 21.20 | $20.86 | 34300 |
| 2024-01-08 | 21.21 | $20.94 | 79001 |
| 2024-01-05 | 21.20 | $20.92 | 52144 |
| 2024-01-04 | 21.18 | $20.99 | 50418 |
| 2024-01-03 | 21.13 | $20.67 | 39519 |
| 2024-01-02 | 21.16 | $20.62 | 87400 |
| 2023-12-29 | 21.20 | $21.25 | 71500 |
| 2023-12-28 | 21.04 | $20.96 | 146500 |
| 2023-12-27 | 20.92 | $21.16 | 40905 |
| 2023-12-26 | 20.71 | $20.83 | 57400 |
| 2023-12-22 | 20.54 | $20.59 | 48408 |
| 2023-12-21 | 20.40 | $20.38 | 77000 |
| 2023-12-20 | 20.30 | $20.24 | 53512 |
| 2023-12-19 | 20.20 | $20.52 | 48227 |
| 2023-12-18 | 19.99 | $20.23 | 68900 |
| 2023-12-15 | 19.82 | $20.11 | 52139 |
| 2023-12-14 | 19.65 | $20.05 | 55724 |
| 2023-12-13 | 19.45 | $19.45 | 94600 |
| 2023-12-12 | 19.39 | $19.10 | 59900 |
| 2023-12-11 | 19.42 | $19.20 | 122000 |
| 2023-12-08 | 19.43 | $19.10 | 83931 |
| 2023-12-07 | 19.46 | $19.42 | 86200 |
| 2023-12-06 | 19.40 | $19.26 | 65400 |
| 2023-12-05 | 19.37 | $19.21 | 76013 |
| 2023-12-04 | 19.35 | $19.09 | 99000 |
| 2023-12-01 | 19.35 | $19.36 | 59000 |
| 2023-11-30 | 19.26 | $19.03 | 72300 |
| 2023-11-29 | 19.25 | $19.17 | 48700 |
| 2023-11-28 | 19.20 | $19.31 | 67649 |
| 2023-11-27 | 19.08 | $19.30 | 64300 |
| 2023-11-24 | 18.93 | $19.30 | 82000 |
| 2023-11-22 | 18.75 | $18.90 | 46900 |
| 2023-11-21 | 18.65 | $18.99 | 53900 |
| 2023-11-20 | 18.51 | $19.14 | 83540 |
| 2023-11-17 | 18.28 | $18.74 | 95600 |
| 2023-11-16 | 18.13 | $18.35 | 64204 |
| 2023-11-15 | 18.08 | $18.88 | 57900 |
| 2023-11-14 | 17.85 | $18.67 | 77936 |
| 2023-11-13 | 17.65 | $18.27 | 122900 |
| 2023-11-10 | 17.53 | $18.04 | 164544 |
| 2023-11-09 | 17.46 | $17.80 | 81300 |
| 2023-11-08 | 17.47 | $17.73 | 140235 |
| 2023-11-07 | 17.51 | $17.66 | 126400 |
| 2023-11-06 | 17.59 | $17.99 | 121400 |
| 2023-11-03 | 17.60 | $18.00 | 93100 |
| 2023-11-02 | 17.61 | $17.87 | 73120 |
| 2023-11-01 | 17.68 | $17.78 | 63500 |
| 2023-10-31 | 17.81 | $17.98 | 325603 |
| 2023-10-30 | 17.91 | $18.02 | 80400 |
| 2023-10-27 | 18.03 | $17.82 | 80500 |
| 2023-10-26 | 18.25 | $17.85 | 84708 |
| 2023-10-25 | 18.52 | $17.88 | 63704 |
| 2023-10-24 | 18.85 | $18.23 | 85200 |
| 2023-10-23 | 19.15 | $18.52 | 78900 |
| 2023-10-20 | 19.42 | $18.58 | 121913 |
| 2023-10-19 | 19.74 | $18.84 | 257529 |
| 2023-10-18 | 20.05 | $20.11 | 98220 |
| 2023-10-17 | 20.02 | $20.12 | 265802 |
| 2023-10-16 | 19.98 | $20.16 | 382837 |
| 2023-10-13 | 19.93 | $20.10 | 36400 |
| 2023-10-12 | 19.88 | $20.09 | 35018 |
| 2023-10-11 | 19.82 | $20.11 | 47700 |
| 2023-10-10 | 19.74 | $20.09 | 71101 |
| 2023-10-09 | 19.66 | $19.93 | 28743 |
| 2023-10-06 | 19.61 | $19.67 | 45000 |
| 2023-10-05 | 19.63 | $19.26 | 32812 |
| 2023-10-04 | 19.80 | $19.40 | 48316 |
| 2023-10-03 | 19.95 | $19.40 | 70930 |
| 2023-10-02 | 20.14 | $19.85 | 200141 |
| 2023-09-29 | 20.23 | $20.20 | 41800 |
| 2023-09-28 | 20.22 | $20.35 | 54300 |
| 2023-09-27 | 20.17 | $20.23 | 38516 |
| 2023-09-26 | 20.14 | $19.96 | 46231 |
| 2023-09-25 | 20.19 | $20.06 | 32900 |
| 2023-09-22 | 20.22 | $20.22 | 30001 |
| 2023-09-21 | 20.20 | $20.28 | 29440 |
| 2023-09-20 | 20.15 | $20.29 | 41113 |
| 2023-09-19 | 20.10 | $20.23 | 36422 |
| 2023-09-18 | 20.04 | $20.18 | 36615 |
| 2023-09-15 | 20.00 | $20.40 | 49700 |
| 2023-09-14 | 19.87 | $20.37 | 46300 |
| 2023-09-13 | 19.72 | $19.98 | 33713 |
| 2023-09-12 | 19.67 | $20.03 | 42600 |
| 2023-09-11 | 19.59 | $19.82 | 37231 |
| 2023-09-08 | 19.56 | $19.65 | 58600 |
| 2023-09-07 | 19.59 | $19.67 | 147400 |
| 2023-09-06 | 19.62 | $19.65 | 37104 |
| 2023-09-05 | 19.66 | $19.72 | 39938 |
| 2023-09-01 | 19.69 | $19.77 | 24225 |
| 2023-08-31 | 19.72 | $19.79 | 34502 |
| 2023-08-30 | 19.75 | $19.95 | 36500 |
| 2023-08-29 | 19.73 | $20.03 | 38447 |
| 2023-08-28 | 19.70 | $19.85 | 60100 |
| 2023-08-25 | 19.71 | $19.78 | 93547 |
| 2023-08-24 | 19.75 | $19.61 | 92800 |
| 2023-08-23 | 19.86 | $19.91 | 32011 |
| 2023-08-22 | 19.89 | $19.76 | 37200 |
| 2023-08-21 | 19.99 | $19.84 | 52200 |
| 2023-08-18 | 20.08 | $19.80 | 31948 |
| 2023-08-17 | 20.20 | $19.95 | 53806 |
| 2023-08-16 | 20.31 | $19.94 | 34200 |
| 2023-08-15 | 20.44 | $20.09 | 35300 |
| 2023-08-14 | 20.54 | $20.33 | 49846 |
| 2023-08-11 | 20.59 | $20.42 | 30100 |
| 2023-08-10 | 20.62 | $20.54 | 38200 |
| 2023-08-09 | 20.62 | $20.36 | 35111 |
| 2023-08-08 | 20.66 | $20.16 | 39827 |
| 2023-08-07 | 20.78 | $20.67 | 68002 |
| 2023-08-04 | 20.75 | $20.57 | 42547 |
| 2023-08-03 | 20.73 | $20.38 | 36900 |
| 2023-08-02 | 20.77 | $20.13 | 26242 |
| 2023-08-01 | 20.89 | $20.41 | 49707 |
| 2023-07-31 | 20.94 | $20.68 | 38811 |
| 2023-07-28 | 20.90 | $20.53 | 33200 |
| 2023-07-27 | 20.89 | $20.50 | 72708 |
| 2023-07-26 | 20.87 | $20.48 | 45500 |
| 2023-07-25 | 20.85 | $20.56 | 34220 |
| 2023-07-24 | 20.78 | $20.79 | 34300 |
| 2023-07-21 | 20.61 | $20.71 | 23319 |
| 2023-07-20 | 20.42 | $20.41 | 24800 |
| 2023-07-19 | 20.27 | $20.28 | 44900 |
| 2023-07-18 | 20.11 | $20.12 | 117000 |
| 2023-07-17 | 19.97 | $20.17 | 107007 |
| 2023-07-14 | 19.76 | $19.90 | 186638 |
| 2023-07-13 | 19.59 | $20.02 | 141005 |
| 2023-07-12 | 19.32 | $19.49 | 33000 |
| 2023-07-11 | 19.17 | $19.47 | 85027 |
| 2023-07-10 | 18.97 | $18.86 | 52337 |
| 2023-07-07 | 18.92 | $18.72 | 61742 |
| 2023-07-06 | 18.90 | $18.55 | 137100 |
| 2023-07-05 | 18.92 | $18.91 | 149502 |
| 2023-07-03 | 18.83 | $19.04 | 64100 |
| 2023-06-30 | 18.66 | $18.91 | 207700 |
| 2023-06-29 | 18.50 | $18.67 | 27000 |
| 2023-06-28 | 18.36 | $18.39 | 32817 |
| 2023-06-27 | 18.29 | $18.08 | 181300 |
| 2023-06-26 | 18.29 | $18.07 | 135609 |
| 2023-06-23 | 18.28 | $17.61 | 177945 |
| 2023-06-22 | 18.42 | $18.14 | 85200 |
| 2023-06-21 | 18.42 | $18.34 | 159418 |
| 2023-06-20 | 18.34 | $18.27 | 55017 |
| 2023-06-16 | 18.26 | $18.45 | 43500 |
| 2023-06-15 | 18.11 | $18.39 | 76408 |
| 2023-06-14 | 17.93 | $18.14 | 55400 |
| 2023-06-13 | 17.79 | $18.05 | 185514 |
| 2023-06-12 | 17.64 | $17.83 | 124338 |
| 2023-06-09 | 17.53 | $18.06 | 56200 |
| 2023-06-08 | 17.31 | $17.97 | 59718 |
| 2023-06-07 | 17.09 | $17.53 | 65932 |
| 2023-06-06 | 16.95 | $17.30 | 93600 |
| 2023-06-05 | 16.85 | $17.29 | 123900 |
| 2023-06-02 | 16.74 | $17.26 | 96136 |
| 2023-06-01 | 16.62 | $16.92 | 220000 |
| 2023-05-31 | 16.59 | $16.66 | 285732 |
| 2023-05-30 | 16.64 | $16.49 | 132513 |
| 2023-05-26 | 16.75 | $16.74 | 83200 |
| 2023-05-25 | 16.82 | $16.85 | 196036 |
| 2023-05-24 | 16.88 | $16.78 | 88510 |
| 2023-05-23 | 16.98 | $17.03 | 163223 |
| 2023-05-22 | 17.02 | $17.14 | 132038 |
| 2023-05-19 | 17.04 | $17.15 | 65900 |
| 2023-05-18 | 17.07 | $17.08 | 84910 |
| 2023-05-17 | 17.13 | $17.24 | 68223 |
| 2023-05-16 | 17.16 | $17.10 | 126638 |
| 2023-05-15 | 17.25 | $17.55 | 121700 |
| 2023-05-12 | 17.22 | $17.19 | 129000 |
| 2023-05-11 | 17.30 | $17.13 | 137506 |
| 2023-05-10 | 17.42 | $17.51 | 61933 |
| 2023-05-09 | 17.45 | $17.60 | 91219 |
| 2023-05-08 | 17.47 | $17.77 | 199400 |
| 2023-05-05 | 17.44 | $17.57 | 262023 |
| 2023-05-04 | 17.48 | $17.19 | 183200 |
| 2023-05-03 | 17.64 | $17.41 | 125100 |
| 2023-05-02 | 17.78 | $17.36 | 94700 |
| 2023-05-01 | 17.97 | $17.45 | 137500 |
| 2023-04-28 | 18.18 | $17.59 | 535126 |
| 2023-04-27 | 18.38 | $17.42 | 90505 |
| 2023-04-26 | 18.69 | $17.40 | 47000 |
| 2023-04-25 | 19.07 | $18.77 | 52600 |
| 2023-04-24 | 19.09 | $19.09 | 106200 |
| 2023-04-21 | 19.01 | $18.84 | 43225 |
| 2023-04-20 | 18.99 | $19.02 | 56300 |
| 2023-04-19 | 18.90 | $19.09 | 38500 |
| 2023-04-18 | 18.77 | $18.96 | 146000 |
| 2023-04-17 | 18.64 | $18.75 | 137102 |
| 2023-04-14 | 18.55 | $19.06 | 60400 |
| 2023-04-13 | 18.34 | $18.77 | 54613 |
| 2023-04-12 | 18.17 | $18.53 | 62506 |
| 2023-04-11 | 18.05 | $18.35 | 133301 |
| 2023-04-10 | 17.95 | $18.10 | 68500 |
| 2023-04-06 | 17.92 | $18.17 | 40100 |
| 2023-04-05 | 17.86 | $18.13 | 56833 |
| 2023-04-04 | 17.80 | $18.33 | 72010 |
| 2023-04-03 | 17.67 | $18.48 | 76737 |
| 2023-03-31 | 17.46 | $17.91 | 209710 |
| 2023-03-30 | 17.40 | $17.96 | 166033 |
| 2023-03-29 | 17.32 | $17.78 | 74334 |
| 2023-03-28 | 17.28 | $17.59 | 105444 |
| 2023-03-27 | 17.31 | $17.55 | 100327 |
| 2023-03-24 | 17.36 | $17.46 | 76217 |
| 2023-03-23 | 17.46 | $17.63 | 87300 |
| 2023-03-22 | 17.54 | $18.07 | 90200 |
| 2023-03-21 | 17.51 | $17.86 | 59528 |
| 2023-03-20 | 17.55 | $17.53 | 131338 |
| 2023-03-17 | 17.71 | $17.17 | 105449 |
| 2023-03-16 | 18.03 | $17.40 | 266100 |
| 2023-03-15 | 18.35 | $17.46 | 104400 |
| 2023-03-14 | 18.74 | $18.36 | 77848 |
| 2023-03-13 | 18.92 | $17.93 | 100500 |
| 2023-03-10 | 19.29 | $18.41 | 61600 |
| 2023-03-09 | 19.58 | $18.93 | 50100 |
| 2023-03-08 | 19.77 | $19.31 | 45200 |
| 2023-03-07 | 19.88 | $19.02 | 39833 |
| 2023-03-06 | 20.10 | $19.97 | 76900 |
| 2023-03-03 | 20.07 | $20.16 | 55600 |
| 2023-03-02 | 19.95 | $19.75 | 50648 |
| 2023-03-01 | 19.94 | $19.68 | 72632 |
| 2023-02-28 | 19.95 | $20.05 | 57000 |
| 2023-02-27 | 19.83 | $20.18 | 117100 |
| 2023-02-24 | 19.64 | $19.87 | 49100 |
| 2023-02-23 | 19.50 | $20.08 | 41200 |
| 2023-02-22 | 19.26 | $19.45 | 36631 |
| 2023-02-21 | 19.17 | $19.41 | 65500 |
| 2023-02-17 | 19.06 | $19.32 | 46000 |
| 2023-02-16 | 18.97 | $19.39 | 47316 |
| 2023-02-15 | 18.82 | $19.34 | 37337 |
| 2023-02-14 | 18.67 | $19.08 | 39334 |
| 2023-02-13 | 18.56 | $19.00 | 42929 |
| 2023-02-10 | 18.45 | $18.80 | 52200 |
| 2023-02-09 | 18.39 | $18.52 | 62528 |
| 2023-02-08 | 18.41 | $18.42 | 38707 |
| 2023-02-07 | 18.47 | $18.59 | 59900 |
| 2023-02-06 | 18.50 | $18.41 | 104303 |
| 2023-02-03 | 18.59 | $18.64 | 63500 |
| 2023-02-02 | 18.63 | $18.70 | 68820 |
| 2023-02-01 | 18.66 | $18.90 | 58400 |
| 2023-01-31 | 18.64 | $18.65 | 71300 |
| 2023-01-30 | 18.69 | $18.66 | 84917 |
| 2023-01-27 | 18.76 | $18.93 | 68800 |
| 2023-01-26 | 18.77 | $18.80 | 61517 |
| 2023-01-25 | 18.81 | $18.86 | 1.8M |
| 2023-01-24 | 18.86 | $18.87 | 77049 |
| 2023-01-23 | 18.91 | $18.96 | 104400 |
| 2023-01-20 | 18.94 | $18.70 | 90000 |
| 2023-01-19 | 19.07 | $18.52 | 64300 |
| 2023-01-18 | 19.29 | $18.57 | 47900 |
| 2023-01-17 | 19.53 | $18.99 | 103500 |
| 2023-01-13 | 19.70 | $19.56 | 49127 |
| 2023-01-12 | 19.71 | $19.42 | 108600 |
| 2023-01-11 | 19.78 | $19.10 | 30709 |
| 2023-01-10 | 19.95 | $19.52 | 86210 |
| 2023-01-09 | 20.02 | $20.25 | 76201 |
| 2023-01-06 | 19.87 | $19.99 | 52600 |
| 2023-01-05 | 19.77 | $19.51 | 93829 |
| 2023-01-04 | 19.79 | $19.84 | 216500 |
| 2023-01-03 | 19.70 | $19.66 | 64149 |
| 2022-12-30 | 19.65 | $19.77 | 56800 |
| 2022-12-29 | 19.54 | $19.68 | 56419 |
| 2022-12-28 | 19.43 | $19.51 | 72200 |
| 2022-12-27 | 19.35 | $19.57 | 104200 |
| 2022-12-23 | 19.22 | $19.49 | 69500 |
| 2022-12-22 | 19.09 | $19.51 | 66900 |
| 2022-12-21 | 18.92 | $19.24 | 94800 |
| 2022-12-20 | 18.80 | $18.80 | 106731 |
| 2022-12-19 | 18.78 | $18.74 | 120000 |
| 2022-12-16 | 18.78 | $18.82 | 96118 |
| 2022-12-15 | 18.75 | $18.64 | 100846 |
| 2022-12-14 | 18.77 | $18.88 | 85016 |
| 2022-12-13 | 18.72 | $18.88 | 64138 |
| 2022-12-12 | 18.65 | $18.45 | 125323 |
| 2022-12-09 | 18.71 | $18.40 | 89800 |
| 2022-12-08 | 18.78 | $18.04 | 57436 |
| 2022-12-07 | 18.99 | $18.07 | 70400 |
| 2022-12-06 | 19.22 | $18.50 | 132508 |
| 2022-12-05 | 19.37 | $18.86 | 113429 |
| 2022-12-02 | 19.42 | $19.38 | 58000 |
| 2022-12-01 | 19.31 | $19.46 | 94400 |
| 2022-11-30 | 19.14 | $19.39 | 60200 |
| 2022-11-29 | 18.94 | $18.95 | 53600 |
| 2022-11-28 | 18.84 | $18.68 | 142600 |
| 2022-11-25 | 18.79 | $19.13 | 72500 |
| 2022-11-23 | 18.59 | $18.79 | 48500 |
| 2022-11-22 | 18.43 | $18.47 | 73439 |
| 2022-11-21 | 18.34 | $17.83 | 132547 |
| 2022-11-18 | 18.43 | $18.07 | 131300 |
| 2022-11-17 | 18.46 | $18.02 | 192420 |
| 2022-11-16 | 18.50 | $18.46 | 51200 |
| 2022-11-15 | 18.40 | $18.20 | 110621 |
| 2022-11-14 | 18.35 | $18.42 | 147400 |
| 2022-11-11 | 18.22 | $18.56 | 53822 |
| 2022-11-10 | 18.00 | $18.28 | 243000 |
| 2022-11-09 | 17.83 | $17.34 | 197933 |
| 2022-11-08 | 17.90 | $17.86 | 141710 |
| 2022-11-07 | 17.83 | $17.69 | 228330 |
| 2022-11-04 | 17.78 | $17.80 | 129603 |
| 2022-11-03 | 17.69 | $17.09 | 195740 |
| 2022-11-02 | 17.80 | $17.58 | 71126 |
| 2022-11-01 | 17.76 | $17.95 | 321019 |
| 2022-10-31 | 17.60 | $17.64 | 260000 |
| 2022-10-28 | 17.50 | $17.66 | 144301 |
| 2022-10-27 | 17.36 | $17.53 | 118421 |
| 2022-10-26 | 17.23 | $17.54 | 51207 |
| 2022-10-25 | 17.07 | $17.32 | 181734 |
| 2022-10-24 | 16.94 | $17.29 | 237400 |
| 2022-10-21 | 16.78 | $16.89 | 103531 |
| 2022-10-20 | 16.73 | $16.68 | 160620 |
| 2022-10-19 | 16.72 | $17.33 | 99329 |
| 2022-10-18 | 16.52 | $17.21 | 176500 |
| 2022-10-17 | 16.31 | $16.75 | 252000 |
| 2022-10-14 | 16.20 | $16.58 | 182700 |
| 2022-10-13 | 16.13 | $17.02 | 266500 |
| 2022-10-12 | 15.91 | $16.19 | 101700 |
| 2022-10-11 | 15.91 | $16.25 | 231619 |
| 2022-10-10 | 15.91 | $16.40 | 234600 |
| 2022-10-07 | 15.86 | $16.04 | 305300 |
| 2022-10-06 | 15.93 | $16.13 | 176200 |
| 2022-10-05 | 16.00 | $16.75 | 214928 |
| 2022-10-04 | 15.90 | $17.06 | 437300 |
| 2022-10-03 | 15.70 | $16.15 | 295100 |
| 2022-09-30 | 15.75 | $15.71 | 322300 |
| 2022-09-29 | 15.97 | $15.70 | 401600 |
| 2022-09-28 | 16.25 | $16.29 | 186939 |
| 2022-09-27 | 16.42 | $16.09 | 382700 |
| 2022-09-26 | 16.70 | $16.12 | 332703 |
| 2022-09-23 | 17.06 | $16.73 | 108100 |
| 2022-09-22 | 17.30 | $17.62 | 178300 |
| 2022-09-21 | 17.33 | $17.59 | 311800 |
| 2022-09-20 | 17.38 | $17.58 | 860518 |
| 2022-09-19 | 17.46 | $17.76 | 140938 |
| 2022-09-16 | 17.51 | $17.63 | 123400 |
| 2022-09-15 | 17.62 | $17.87 | 136800 |
| 2022-09-14 | 17.68 | $17.71 | 51942 |
| 2022-09-13 | 17.83 | $17.74 | 163027 |
| 2022-09-12 | 18.00 | $18.53 | 183800 |
| 2022-09-09 | 17.98 | $18.10 | 112734 |
| 2022-09-08 | 18.09 | $17.88 | 330308 |
| 2022-09-07 | 18.31 | $17.85 | 178700 |
| 2022-09-06 | 18.60 | $18.08 | 178035 |
| 2022-09-02 | 18.88 | $18.51 | 91700 |
| 2022-09-01 | 19.09 | $18.61 | 98803 |
| 2022-08-31 | 19.32 | $19.00 | 84513 |
| 2022-08-30 | 19.48 | $18.90 | 76400 |
| 2022-08-29 | 19.71 | $19.04 | 81600 |
| 2022-08-26 | 19.95 | $19.28 | 80239 |
| 2022-08-25 | 20.16 | $19.77 | 32900 |
| 2022-08-24 | 20.26 | $19.80 | 49632 |
| 2022-08-23 | 20.37 | $19.82 | 124600 |
| 2022-08-22 | 20.49 | $19.67 | 69500 |
| 2022-08-19 | 20.68 | $20.04 | 45200 |
| 2022-08-18 | 20.78 | $20.28 | 49900 |
| 2022-08-17 | 20.82 | $20.43 | 39800 |
| 2022-08-16 | 20.81 | $20.54 | 83600 |
| 2022-08-15 | 20.76 | $20.40 | 93900 |
| 2022-08-12 | 20.73 | $20.73 | 92222 |
| 2022-08-11 | 20.57 | $20.60 | 124911 |
| 2022-08-10 | 20.42 | $20.67 | 82718 |
| 2022-08-09 | 20.19 | $20.19 | 140522 |
| 2022-08-08 | 20.06 | $19.87 | 358300 |
| 2022-08-05 | 20.00 | $19.84 | 272933 |
| 2022-08-04 | 19.92 | $19.71 | 174904 |
| 2022-08-03 | 19.85 | $19.75 | 131900 |
| 2022-08-02 | 19.76 | $19.61 | 134133 |
| 2022-08-01 | 19.67 | $19.78 | 274029 |
| 2022-07-29 | 19.51 | $19.73 | 216826 |
| 2022-07-28 | 19.31 | $19.59 | 195200 |
| 2022-07-27 | 19.12 | $19.50 | 83500 |
| 2022-07-26 | 18.90 | $18.85 | 141500 |
| 2022-07-25 | 18.84 | $19.13 | 128216 |
| 2022-07-22 | 18.67 | $18.77 | 166203 |
| 2022-07-21 | 18.58 | $18.92 | 110104 |
| 2022-07-20 | 18.42 | $18.77 | 185302 |
| 2022-07-19 | 18.27 | $19.14 | 262942 |
| 2022-07-18 | 17.96 | $18.29 | 238831 |
| 2022-07-15 | 17.87 | $17.80 | 194118 |
| 2022-07-14 | 17.91 | $17.95 | 127920 |
| 2022-07-13 | 17.91 | $18.28 | 156142 |
| 2022-07-12 | 17.81 | $18.32 | 125300 |
| 2022-07-11 | 17.69 | $17.63 | 548800 |
| 2022-07-08 | 17.76 | $17.98 | 152607 |
| 2022-07-07 | 17.74 | $17.87 | 233040 |
| 2022-07-06 | 17.75 | $17.77 | 286600 |
| 2022-07-05 | 17.81 | $17.94 | 247200 |
| 2022-07-01 | 17.83 | $17.83 | 189500 |
| 2022-06-30 | 17.90 | $18.10 | 105010 |
| 2022-06-29 | 17.90 | $18.22 | 154442 |
| 2022-06-28 | 17.88 | $18.59 | 366936 |
| 2022-06-27 | 17.74 | $18.21 | 202500 |
| 2022-06-24 | 17.69 | $17.99 | 163313 |
| 2022-06-23 | 17.72 | $17.56 | 236800 |
| 2022-06-22 | 17.90 | $17.61 | 252617 |
| 2022-06-21 | 18.11 | $17.96 | 398300 |
| 2022-06-17 | 18.27 | $17.59 | 152218 |
| 2022-06-16 | 18.59 | $17.81 | 162527 |
| 2022-06-15 | 18.91 | $18.45 | 148912 |
| 2022-06-14 | 19.10 | $18.10 | 367200 |
| 2022-06-13 | 19.46 | $18.14 | 279500 |
| 2022-06-10 | 19.87 | $19.11 | 158823 |
| 2022-06-09 | 20.07 | $19.49 | 127800 |
| 2022-06-08 | 20.20 | $19.86 | 53600 |
| 2022-06-07 | 20.23 | $19.99 | 103000 |
| 2022-06-06 | 20.22 | $20.23 | 100800 |
| 2022-06-03 | 20.13 | $20.09 | 74500 |
| 2022-06-02 | 20.06 | $20.39 | 206030 |
| 2022-06-01 | 19.88 | $19.96 | 104749 |
| 2022-05-31 | 19.79 | $20.27 | 205447 |
| 2022-05-27 | 19.58 | $20.46 | 89339 |
| 2022-05-26 | 19.27 | $20.14 | 137700 |
| 2022-05-25 | 19.00 | $19.91 | 98000 |
| 2022-05-24 | 18.75 | $19.77 | 116300 |
| 2022-05-23 | 18.49 | $19.68 | 222533 |
| 2022-05-20 | 18.22 | $19.03 | 112000 |
| 2022-05-19 | 18.11 | $18.82 | 224000 |
| 2022-05-18 | 18.05 | $18.53 | 105700 |
| 2022-05-17 | 18.09 | $19.20 | 121227 |
| 2022-05-16 | 17.93 | $18.78 | 222636 |
| 2022-05-13 | 17.90 | $18.85 | 114221 |
| 2022-05-12 | 17.86 | $18.08 | 218100 |
| 2022-05-11 | 18.07 | $18.11 | 137800 |
| 2022-05-10 | 18.34 | $17.91 | 171430 |
| 2022-05-09 | 18.76 | $18.08 | 224400 |
| 2022-05-06 | 19.23 | $19.30 | 194933 |
| 2022-05-05 | 19.43 | $19.33 | 178708 |
| 2022-05-04 | 19.68 | $20.18 | 93400 |
| 2022-05-03 | 19.74 | $19.60 | 187700 |
| 2022-05-02 | 20.01 | $19.34 | 206300 |
| 2022-04-29 | 20.43 | $19.45 | 115200 |
| 2022-04-28 | 20.93 | $19.91 | 207912 |
| 2022-04-27 | 21.39 | $20.16 | 115921 |
| 2022-04-26 | 21.89 | $21.20 | 86000 |
| 2022-04-25 | 22.17 | $21.64 | 88002 |
| 2022-04-22 | 22.37 | $22.15 | 67900 |
| 2022-04-21 | 22.46 | $22.33 | 65200 |
| 2022-04-20 | 22.52 | $22.58 | 145311 |
| 2022-04-19 | 22.50 | $22.11 | 117612 |
| 2022-04-18 | 22.64 | $22.70 | 71300 |
| 2022-04-14 | 22.61 | $22.51 | 52001 |
| 2022-04-13 | 22.64 | $22.57 | 52700 |
| 2022-04-12 | 22.66 | $22.14 | 65431 |
| 2022-04-11 | 22.82 | $22.80 | 54000 |
| 2022-04-08 | 22.80 | $23.02 | 66000 |
| 2022-04-07 | 22.71 | $22.15 | 98600 |
| 2022-04-06 | 22.87 | $21.84 | 77100 |
| 2022-04-05 | 23.16 | $22.40 | 121200 |
| 2022-04-04 | 23.33 | $22.65 | 82233 |
| 2022-04-01 | 23.46 | $23.15 | 64100 |
| 2022-03-31 | 23.45 | $22.57 | 47800 |
| 2022-03-30 | 23.62 | $23.73 | 40600 |
| 2022-03-29 | 23.44 | $23.69 | 33721 |
| 2022-03-28 | 23.24 | $23.45 | 59000 |
| 2022-03-25 | 23.05 | $23.61 | 45007 |
| 2022-03-24 | 22.78 | $23.64 | 103100 |
| 2022-03-23 | 22.42 | $22.89 | 95200 |
| 2022-03-22 | 22.23 | $23.15 | 298800 |
| 2022-03-21 | 21.91 | $22.86 | 73900 |
| 2022-03-18 | 21.62 | $22.67 | 45200 |
| 2022-03-17 | 21.33 | $22.60 | 79338 |
| 2022-03-16 | 21.01 | $22.37 | 130207 |
| 2022-03-15 | 20.69 | $21.37 | 143600 |
| 2022-03-14 | 20.64 | $21.64 | 116824 |
| 2022-03-11 | 20.51 | $21.21 | 78536 |
| 2022-03-10 | 20.49 | $21.14 | 115828 |
| 2022-03-09 | 20.51 | $21.38 | 300600 |
| 2022-03-08 | 20.48 | $20.31 | 326128 |
| 2022-03-07 | 20.80 | $19.90 | 161505 |
| 2022-03-04 | 21.33 | $20.68 | 79800 |
| 2022-03-03 | 21.75 | $21.46 | 86212 |
| 2022-03-02 | 22.02 | $21.98 | 63725 |
| 2022-03-01 | 22.20 | $21.56 | 85740 |
| 2022-02-28 | 22.57 | $22.44 | 76807 |
| 2022-02-25 | 22.74 | $22.60 | 78338 |
| 2022-02-24 | 22.91 | $21.61 | 95328 |
| 2022-02-23 | 23.43 | $23.12 | 44741 |
| 2022-02-22 | 23.60 | $23.26 | 54100 |
| 2022-02-18 | 23.76 | $23.34 | 50440 |
| 2022-02-17 | 23.93 | $23.41 | 40100 |
| 2022-02-16 | 24.11 | $23.83 | 115900 |
| 2022-02-15 | 24.21 | $23.94 | 53900 |
| 2022-02-14 | 24.28 | $23.86 | 67308 |
| 2022-02-11 | 24.40 | $23.95 | 34039 |
| 2022-02-10 | 24.51 | $23.89 | 74400 |
| 2022-02-09 | 24.66 | $24.25 | 37505 |
| 2022-02-08 | 24.72 | $24.62 | 56100 |
| 2022-02-07 | 24.67 | $24.81 | 162900 |
| 2022-02-04 | 24.55 | $24.42 | 162500 |
| 2022-02-03 | 24.52 | $24.60 | 62200 |
| 2022-02-02 | 24.41 | $24.85 | 99414 |
| 2022-02-01 | 24.20 | $24.73 | 71300 |
| 2022-01-31 | 23.98 | $23.90 | 67345 |
| 2022-01-28 | 23.96 | $23.53 | 79709 |
| 2022-01-27 | 24.06 | $23.54 | 50945 |
| 2022-01-26 | 24.17 | $23.65 | 110100 |
| 2022-01-25 | 24.26 | $23.72 | 110348 |
| 2022-01-24 | 24.35 | $23.13 | 129900 |
| 2022-01-21 | 24.63 | $23.71 | 75900 |
| 2022-01-20 | 24.78 | $24.20 | 60300 |
| 2022-01-19 | 24.80 | $24.48 | 104417 |
| 2022-01-18 | 24.72 | $24.70 | 98600 |
| 2022-01-14 | 24.55 | $24.70 | 54800 |
| 2022-01-13 | 24.32 | $24.78 | 48100 |
| 2022-01-12 | 24.01 | $24.60 | 44308 |
| 2022-01-11 | 23.67 | $24.00 | 44032 |
| 2022-01-10 | 23.45 | $23.76 | 62400 |
| 2022-01-07 | 23.25 | $23.77 | 42800 |
| 2022-01-06 | 23.00 | $23.05 | 154500 |
| 2022-01-05 | 22.91 | $22.95 | 36700 |
| 2022-01-04 | 22.84 | $23.08 | 34403 |
| 2022-01-03 | 22.70 | $23.03 | 42300 |
| 2021-12-31 | 22.55 | $22.95 | 22532 |
| 2021-12-30 | 22.40 | $22.94 | 64700 |
| 2021-12-29 | 22.21 | $22.96 | 69708 |
| 2021-12-28 | 21.98 | $22.82 | 263400 |
| 2021-12-27 | 21.75 | $22.43 | 37506 |
| 2021-12-23 | 21.60 | $22.46 | 78600 |
| 2021-12-22 | 21.41 | $22.14 | 58600 |
| 2021-12-21 | 21.29 | $21.96 | 77743 |
| 2021-12-20 | 21.21 | $21.43 | 96700 |
| 2021-12-17 | 21.29 | $21.55 | 44332 |
| 2021-12-16 | 21.37 | $21.71 | 51818 |
| 2021-12-15 | 21.42 | $21.36 | 69738 |
| 2021-12-14 | 21.61 | $21.45 | 63300 |
| 2021-12-13 | 21.82 | $21.88 | 44245 |
| 2021-12-10 | 21.96 | $22.38 | 68100 |
| 2021-12-09 | 21.98 | $22.15 | 100900 |
| 2021-12-08 | 22.09 | $22.97 | 119700 |
| 2021-12-07 | 21.97 | $22.75 | 90147 |
| 2021-12-06 | 21.91 | $22.46 | 89800 |
| 2021-12-03 | 21.95 | $22.03 | 48745 |
| 2021-12-02 | 22.14 | $22.44 | 59810 |
| 2021-12-01 | 22.26 | $22.13 | 86545 |
| 2021-11-30 | 22.52 | $21.83 | 86400 |
| 2021-11-29 | 22.94 | $22.48 | 101713 |
| 2021-11-26 | 23.26 | $22.30 | 29800 |
| 2021-11-24 | 23.71 | $23.61 | 25000 |
| 2021-11-23 | 23.85 | $23.89 | 26349 |
| 2021-11-22 | 23.95 | $23.77 | 37100 |
| 2021-11-19 | 24.10 | $23.50 | 63208 |
| 2021-11-18 | 24.38 | $24.03 | 19318 |
| 2021-11-17 | 24.56 | $24.28 | 28733 |
| 2021-11-16 | 24.69 | $24.27 | 19800 |
| 2021-11-15 | 24.86 | $24.64 | 36700 |
| 2021-11-12 | 24.94 | $24.66 | 18000 |
| 2021-11-11 | 25.04 | $24.84 | 38427 |
| 2021-11-10 | 25.10 | $24.86 | 133614 |
| 2021-11-09 | 25.16 | $25.23 | 18000 |
| 2021-11-08 | 25.11 | $25.13 | 41104 |
| 2021-11-05 | 25.08 | $25.14 | 25700 |
| 2021-11-04 | 25.03 | $24.74 | 26505 |
| 2021-11-03 | 25.10 | $24.99 | 37044 |
| 2021-11-02 | 25.10 | $24.39 | 37936 |
| 2021-11-01 | 25.28 | $24.46 | 42430 |
| 2021-10-29 | 25.47 | $23.80 | 41805 |
| 2021-10-28 | 25.90 | $25.59 | 26000 |
| 2021-10-27 | 25.84 | $25.29 | 33500 |
| 2021-10-26 | 25.85 | $25.19 | 34805 |
| 2021-10-25 | 25.88 | $25.67 | 79805 |
| 2021-10-22 | 25.76 | $25.61 | 22941 |
| 2021-10-21 | 25.60 | $25.69 | 32839 |
| 2021-10-20 | 25.38 | $25.47 | 22000 |
| 2021-10-19 | 25.15 | $25.23 | 53005 |
| 2021-10-18 | 24.94 | $25.06 | 33900 |
| 2021-10-15 | 24.73 | $24.88 | 25418 |
| 2021-10-14 | 24.51 | $24.59 | 17327 |
| 2021-10-13 | 24.32 | $24.22 | 21700 |
| 2021-10-12 | 24.20 | $23.99 | 40426 |
| 2021-10-11 | 24.11 | $23.92 | 28100 |
| 2021-10-08 | 24.00 | $24.14 | 24800 |
| 2021-10-07 | 23.80 | $24.02 | 27900 |
| 2021-10-06 | 23.58 | $23.71 | 27700 |
| 2021-10-05 | 23.40 | $23.83 | 49800 |
| 2021-10-04 | 23.13 | $23.48 | 29700 |
| 2021-10-01 | 22.90 | $23.32 | 42803 |
| 2021-09-30 | 22.67 | $22.94 | 38919 |
| 2021-09-29 | 22.49 | $22.63 | 61200 |
| 2021-09-28 | 22.38 | $22.83 | 42500 |
| 2021-09-27 | 22.17 | $22.80 | 32919 |
| 2021-09-24 | 21.92 | $22.36 | 32800 |
| 2021-09-23 | 21.75 | $22.20 | 27300 |
| 2021-09-22 | 21.60 | $21.63 | 59528 |
| 2021-09-21 | 21.59 | $21.20 | 59000 |
| 2021-09-20 | 21.72 | $20.93 | 52023 |
| 2021-09-17 | 21.96 | $21.47 | 132448 |
| 2021-09-16 | 22.07 | $21.83 | 42535 |
| 2021-09-15 | 22.09 | $21.84 | 55222 |
| 2021-09-14 | 22.11 | $21.70 | 66800 |
| 2021-09-13 | 22.17 | $21.94 | 36348 |
| 2021-09-10 | 22.17 | $21.93 | 467348 |
| 2021-09-09 | 22.16 | $22.10 | 115139 |
| 2021-09-08 | 22.09 | $22.15 | 628620 |
| 2021-09-07 | 21.98 | $22.00 | 300000 |
| 2021-09-03 | 21.89 | $21.94 | 254200 |
| 2021-09-02 | 21.79 | $21.78 | 279700 |
| 2021-09-01 | 21.72 | $21.81 | 266500 |
| 2021-08-31 | 21.62 | $21.21 | 286000 |
| 2021-08-30 | 21.68 | $21.81 | 337317 |
| 2021-08-27 | 21.56 | $21.95 | 285604 |
| 2021-08-26 | 21.37 | $21.34 | 284300 |
| 2021-08-25 | 21.32 | $21.70 | 280732 |
| 2021-08-24 | 21.14 | $21.27 | 233136 |
| 2021-08-23 | 21.07 | $20.99 | 47814 |
| 2021-08-20 | 21.06 | $20.49 | 27812 |
| 2021-08-19 | 21.20 | $20.69 | 23900 |
| 2021-08-18 | 21.31 | $20.98 | 145716 |
| 2021-08-17 | 21.35 | $21.17 | 246600 |
| 2021-08-16 | 21.34 | $21.15 | 22849 |
| 2021-08-13 | 21.33 | $21.58 | 30447 |
| 2021-08-12 | 21.17 | $21.10 | 21007 |
| 2021-08-11 | 21.13 | $21.61 | 20738 |
| 2021-08-10 | 20.91 | $21.36 | 23428 |
| 2021-08-09 | 20.73 | $21.13 | 63200 |
| 2021-08-06 | 20.57 | $21.22 | 37047 |
| 2021-08-05 | 20.36 | $21.29 | 13200 |
| 2021-08-04 | 20.08 | $20.63 | 29318 |
| 2021-08-03 | 19.96 | $20.78 | 34400 |
| 2021-08-02 | 19.76 | $20.26 | 18634 |
| 2021-07-30 | 19.70 | $20.39 | 21117 |
| 2021-07-29 | 19.60 | $21.00 | 31300 |
| 2021-07-28 | 19.28 | $19.97 | 29100 |
| 2021-07-27 | 19.24 | $19.55 | 56110 |
| 2021-07-26 | 19.34 | $19.51 | 33000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.04
2026-07-24
Close Price
$31.09
Vol: 712
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.81
Average
51.68
Maximum
81.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.04 | $31.09 | 712 |
| 2026-07-23 | 51.88 | $30.64 | 60249 |
| 2026-07-22 | 54.72 | $30.90 | 22900 |
| 2026-07-21 | 52.64 | $30.68 | 34300 |
| 2026-07-20 | 48.33 | $30.26 | 38500 |
| 2026-07-17 | 54.00 | $30.77 | 22500 |
| 2026-07-16 | 53.59 | $30.73 | 26900 |
| 2026-07-15 | 53.82 | $30.75 | 35311 |
| 2026-07-14 | 50.77 | $30.44 | 32442 |
| 2026-07-13 | 52.25 | $30.58 | 31022 |
| 2026-07-10 | 52.35 | $30.59 | 44800 |
| 2026-07-09 | 53.77 | $30.73 | 27600 |
| 2026-07-08 | 51.07 | $30.43 | 25747 |
| 2026-07-07 | 51.94 | $30.52 | 56409 |
| 2026-07-06 | 52.40 | $30.57 | 62400 |
| 2026-07-02 | 45.62 | $29.84 | 42200 |
| 2026-07-01 | 43.63 | $29.65 | 46231 |
| 2026-06-30 | 44.52 | $29.76 | 84839 |
| 2026-06-29 | 42.80 | $29.59 | 56400 |
| 2026-06-26 | 41.79 | $29.49 | 48700 |
| 2026-06-25 | 42.65 | $29.61 | 43012 |
| 2026-06-24 | 43.07 | $29.67 | 36300 |
| 2026-06-23 | 46.17 | $30.10 | 46126 |
| 2026-06-22 | 53.28 | $30.94 | 60000 |
| 2026-06-18 | 46.69 | $30.23 | 59332 |
| 2026-06-17 | 47.13 | $30.28 | 78600 |
| 2026-06-16 | 48.63 | $30.45 | 53100 |
| 2026-06-15 | 46.34 | $30.21 | 68500 |
| 2026-06-12 | 50.04 | $30.63 | 42233 |
| 2026-06-11 | 45.08 | $30.13 | 51800 |
| 2026-06-10 | 43.37 | $29.97 | 36100 |
| 2026-06-09 | 43.45 | $29.98 | 40636 |
| 2026-06-08 | 43.84 | $30.03 | 44300 |
| 2026-06-05 | 43.07 | $29.95 | 41732 |
| 2026-06-04 | 47.98 | $30.58 | 56200 |
| 2026-06-03 | 46.51 | $30.42 | 189600 |
| 2026-06-02 | 48.46 | $30.66 | 131109 |
| 2026-06-01 | 50.74 | $30.93 | 56636 |
| 2026-05-29 | 51.16 | $30.98 | 111949 |
| 2026-05-28 | 52.66 | $31.16 | 83424 |
| 2026-05-27 | 53.07 | $31.21 | 38800 |
| 2026-05-26 | 54.95 | $31.44 | 98100 |
| 2026-05-22 | 54.62 | $31.39 | 78630 |
| 2026-05-21 | 56.02 | $31.57 | 47500 |
| 2026-05-20 | 53.56 | $31.18 | 394627 |
| 2026-05-19 | 51.72 | $30.90 | 133515 |
| 2026-05-18 | 50.72 | $30.75 | 97308 |
| 2026-05-15 | 45.60 | $30.03 | 60000 |
| 2026-05-14 | 44.77 | $29.92 | 34615 |
| 2026-05-13 | 46.43 | $30.19 | 48700 |
| 2026-05-12 | 45.79 | $30.10 | 32000 |
| 2026-05-11 | 47.83 | $30.44 | 45206 |
| 2026-05-08 | 46.90 | $30.30 | 51600 |
| 2026-05-07 | 45.66 | $30.11 | 93300 |
| 2026-05-06 | 46.26 | $30.22 | 35701 |
| 2026-05-05 | 45.09 | $30.03 | 68818 |
| 2026-05-04 | 42.52 | $29.62 | 55800 |
| 2026-05-01 | 45.47 | $30.22 | 30906 |
| 2026-04-30 | 45.98 | $30.32 | 50042 |
| 2026-04-29 | 42.38 | $29.73 | 39400 |
| 2026-04-28 | 42.26 | $29.71 | 63700 |
| 2026-04-27 | 42.78 | $29.83 | 57000 |
| 2026-04-24 | 42.16 | $29.72 | 30438 |
| 2026-04-23 | 42.85 | $29.89 | 62700 |
| 2026-04-22 | 62.88 | $33.39 | 35525 |
| 2026-04-21 | 58.45 | $32.55 | 40745 |
| 2026-04-20 | 62.77 | $33.06 | 31600 |
| 2026-04-17 | 58.68 | $32.34 | 26314 |
| 2026-04-16 | 62.10 | $32.72 | 43900 |
| 2026-04-15 | 66.16 | $33.14 | 33500 |
| 2026-04-14 | 66.85 | $33.21 | 107700 |
| 2026-04-13 | 63.88 | $32.63 | 43734 |
| 2026-04-10 | 63.45 | $32.55 | 41000 |
| 2026-04-09 | 64.45 | $32.66 | 176600 |
| 2026-04-08 | 61.74 | $32.14 | 87900 |
| 2026-04-07 | 60.98 | $32.00 | 61200 |
| 2026-04-06 | 58.40 | $31.54 | 41347 |
| 2026-04-02 | 57.71 | $31.42 | 47227 |
| 2026-04-01 | 56.44 | $31.20 | 79306 |
| 2026-03-31 | 57.86 | $31.39 | 41300 |
| 2026-03-30 | 49.70 | $30.10 | 56000 |
| 2026-03-27 | 45.92 | $29.61 | 48700 |
| 2026-03-26 | 47.30 | $29.81 | 39400 |
| 2026-03-25 | 49.12 | $30.07 | 43100 |
| 2026-03-24 | 46.72 | $29.75 | 56700 |
| 2026-03-23 | 49.20 | $30.11 | 70935 |
| 2026-03-20 | 49.55 | $30.16 | 59100 |
| 2026-03-19 | 57.03 | $31.14 | 36705 |
| 2026-03-18 | 53.93 | $30.68 | 44301 |
| 2026-03-17 | 52.58 | $30.49 | 46900 |
| 2026-03-16 | 52.37 | $30.46 | 74200 |
| 2026-03-13 | 49.94 | $30.11 | 94100 |
| 2026-03-12 | 49.02 | $29.98 | 394000 |
| 2026-03-11 | 50.86 | $30.25 | 32800 |
| 2026-03-10 | 49.93 | $30.11 | 46110 |
| 2026-03-09 | 54.02 | $30.70 | 84632 |
| 2026-03-06 | 51.12 | $30.25 | 55618 |
| 2026-03-05 | 53.32 | $30.56 | 61441 |
| 2026-03-04 | 59.35 | $31.33 | 67945 |
| 2026-03-03 | 55.23 | $30.67 | 71500 |
| 2026-03-02 | 62.53 | $31.47 | 52200 |
| 2026-02-27 | 62.83 | $31.50 | 59900 |
| 2026-02-26 | 65.07 | $31.73 | 207900 |
| 2026-02-25 | 66.44 | $31.87 | 56500 |
| 2026-02-24 | 64.13 | $31.42 | 26504 |
| 2026-02-23 | 67.36 | $31.75 | 33200 |
| 2026-02-20 | 70.00 | $32.01 | 29013 |
| 2026-02-19 | 66.12 | $31.21 | 54600 |
| 2026-02-18 | 70.79 | $31.64 | 49409 |
| 2026-02-17 | 69.65 | $31.40 | 39231 |
| 2026-02-13 | 66.45 | $30.78 | 80802 |
| 2026-02-12 | 67.10 | $30.84 | 38800 |
| 2026-02-11 | 68.05 | $30.93 | 30132 |
| 2026-02-10 | 67.67 | $30.85 | 89400 |
| 2026-02-09 | 64.89 | $30.30 | 34300 |
| 2026-02-06 | 63.82 | $30.10 | 29119 |
| 2026-02-05 | 60.36 | $29.50 | 30314 |
| 2026-02-04 | 67.85 | $30.23 | 39700 |
| 2026-02-03 | 63.62 | $29.51 | 30500 |
| 2026-02-02 | 60.54 | $29.06 | 25414 |
| 2026-01-30 | 57.66 | $28.68 | 23812 |
| 2026-01-29 | 61.35 | $29.01 | 34500 |
| 2026-01-28 | 62.39 | $29.10 | 58400 |
| 2026-01-27 | 68.75 | $29.62 | 37600 |
| 2026-01-26 | 62.78 | $28.76 | 31126 |
| 2026-01-23 | 60.80 | $28.52 | 27700 |
| 2026-01-22 | 60.39 | $28.47 | 51607 |
| 2026-01-21 | 58.54 | $28.25 | 25600 |
| 2026-01-20 | 54.11 | $27.77 | 34400 |
| 2026-01-16 | 59.25 | $28.18 | 36740 |
| 2026-01-15 | 57.27 | $27.97 | 25400 |
| 2026-01-14 | 58.56 | $28.07 | 33900 |
| 2026-01-13 | 54.06 | $27.61 | 31623 |
| 2026-01-12 | 54.42 | $27.64 | 30500 |
| 2026-01-09 | 52.38 | $27.44 | 29200 |
| 2026-01-08 | 52.38 | $27.44 | 23943 |
| 2026-01-07 | 53.46 | $27.54 | 29717 |
| 2026-01-06 | 55.30 | $27.71 | 29523 |
| 2026-01-05 | 58.34 | $27.98 | 25800 |
| 2026-01-02 | 61.80 | $28.27 | 32700 |
| 2025-12-31 | 58.41 | $27.85 | 19100 |
| 2025-12-30 | 59.60 | $27.95 | 40818 |
| 2025-12-29 | 59.05 | $27.88 | 51100 |
| 2025-12-26 | 64.36 | $28.32 | 16314 |
| 2025-12-24 | 65.64 | $28.42 | 111100 |
| 2025-12-23 | 63.29 | $28.08 | 20000 |
| 2025-12-22 | 60.73 | $27.74 | 21434 |
| 2025-12-19 | 59.80 | $27.62 | 26800 |
| 2025-12-18 | 55.97 | $27.16 | 28900 |
| 2025-12-17 | 53.21 | $26.86 | 20900 |
| 2025-12-16 | 54.51 | $26.98 | 23900 |
| 2025-12-15 | 57.74 | $27.27 | 34117 |
| 2025-12-12 | 52.89 | $26.74 | 40800 |
| 2025-12-11 | 57.77 | $27.15 | 44915 |
| 2025-12-10 | 56.08 | $26.97 | 20300 |
| 2025-12-09 | 53.73 | $26.73 | 46200 |
| 2025-12-08 | 53.44 | $26.70 | 29917 |
| 2025-12-05 | 52.87 | $26.64 | 20300 |
| 2025-12-04 | 51.45 | $26.49 | 26545 |
| 2025-12-03 | 59.61 | $27.21 | 25544 |
| 2025-12-02 | 59.09 | $27.15 | 86922 |
| 2025-12-01 | 53.90 | $26.59 | 28100 |
| 2025-11-28 | 55.83 | $26.75 | 16834 |
| 2025-11-26 | 52.61 | $26.43 | 22843 |
| 2025-11-25 | 50.25 | $26.21 | 33100 |
| 2025-11-24 | 46.57 | $25.89 | 41500 |
| 2025-11-21 | 46.67 | $25.90 | 40000 |
| 2025-11-20 | 43.73 | $25.65 | 48400 |
| 2025-11-19 | 43.13 | $25.60 | 36800 |
| 2025-11-18 | 45.32 | $25.84 | 31300 |
| 2025-11-17 | 47.22 | $26.04 | 34035 |
| 2025-11-14 | 47.98 | $26.12 | 21000 |
| 2025-11-13 | 53.08 | $26.62 | 26210 |
| 2025-11-12 | 52.50 | $26.56 | 22400 |
| 2025-11-11 | 49.46 | $26.25 | 31243 |
| 2025-11-10 | 44.93 | $25.83 | 49644 |
| 2025-11-07 | 41.98 | $25.58 | 115800 |
| 2025-11-06 | 41.50 | $25.54 | 95111 |
| 2025-11-05 | 42.50 | $25.66 | 36101 |
| 2025-11-04 | 41.73 | $25.59 | 93318 |
| 2025-11-03 | 44.66 | $25.95 | 40547 |
| 2025-10-31 | 39.62 | $25.50 | 36046 |
| 2025-10-30 | 42.13 | $25.81 | 39835 |
| 2025-10-29 | 43.48 | $25.97 | 23900 |
| 2025-10-28 | 43.64 | $25.99 | 32707 |
| 2025-10-27 | 45.20 | $26.18 | 31900 |
| 2025-10-24 | 41.55 | $25.83 | 25700 |
| 2025-10-23 | 43.60 | $26.09 | 26500 |
| 2025-10-22 | 40.60 | $25.81 | 47328 |
| 2025-10-21 | 53.93 | $27.18 | 29200 |
| 2025-10-20 | 52.42 | $27.04 | 34801 |
| 2025-10-17 | 51.11 | $26.92 | 25700 |
| 2025-10-16 | 53.44 | $27.12 | 31104 |
| 2025-10-15 | 54.14 | $27.18 | 108700 |
| 2025-10-14 | 52.96 | $27.06 | 30400 |
| 2025-10-13 | 52.96 | $27.06 | 24800 |
| 2025-10-10 | 52.23 | $26.98 | 24006 |
| 2025-10-09 | 48.48 | $26.59 | 54900 |
| 2025-10-08 | 49.72 | $26.72 | 38600 |
| 2025-10-07 | 46.96 | $26.44 | 22845 |
| 2025-10-06 | 53.65 | $27.11 | 19045 |
| 2025-10-03 | 53.65 | $27.11 | 22100 |
| 2025-10-02 | 51.12 | $26.84 | 25426 |
| 2025-10-01 | 55.73 | $27.27 | 25600 |
| 2025-09-30 | 54.92 | $27.18 | 15300 |
| 2025-09-29 | 56.11 | $27.29 | 21100 |
| 2025-09-26 | 57.18 | $27.39 | 29600 |
| 2025-09-25 | 48.73 | $26.48 | 36323 |
| 2025-09-24 | 52.05 | $26.79 | 33541 |
| 2025-09-23 | 56.67 | $27.18 | 21500 |
| 2025-09-22 | 53.77 | $26.89 | 34416 |
| 2025-09-19 | 56.63 | $27.12 | 29736 |
| 2025-09-18 | 53.36 | $26.80 | 23018 |
| 2025-09-17 | 55.34 | $26.96 | 24300 |
| 2025-09-16 | 61.45 | $27.41 | 17800 |
| 2025-09-15 | 61.73 | $27.43 | 124500 |
| 2025-09-12 | 58.20 | $27.05 | 15400 |
| 2025-09-11 | 57.81 | $27.01 | 25200 |
| 2025-09-10 | 56.56 | $26.88 | 20737 |
| 2025-09-09 | 51.65 | $26.41 | 32503 |
| 2025-09-08 | 50.63 | $26.32 | 22500 |
| 2025-09-05 | 49.28 | $26.20 | 23033 |
| 2025-09-04 | 49.17 | $26.19 | 26600 |
| 2025-09-03 | 46.41 | $25.94 | 47137 |
| 2025-09-02 | 52.11 | $26.47 | 27700 |
| 2025-08-29 | 49.44 | $26.23 | 30934 |
| 2025-08-28 | 50.44 | $26.32 | 38340 |
| 2025-08-27 | 52.70 | $26.52 | 32414 |
| 2025-08-26 | 56.94 | $26.87 | 85017 |
| 2025-08-25 | 57.31 | $26.90 | 18900 |
| 2025-08-22 | 59.94 | $27.11 | 20900 |
| 2025-08-21 | 57.09 | $26.79 | 29642 |
| 2025-08-20 | 54.09 | $26.48 | 18943 |
| 2025-08-19 | 49.78 | $26.08 | 17500 |
| 2025-08-18 | 49.89 | $26.09 | 27732 |
| 2025-08-15 | 52.10 | $26.29 | 18508 |
| 2025-08-14 | 53.00 | $26.37 | 23625 |
| 2025-08-13 | 51.31 | $26.20 | 32437 |
| 2025-08-12 | 49.28 | $26.00 | 63003 |
| 2025-08-11 | 48.98 | $25.97 | 23731 |
| 2025-08-08 | 47.18 | $25.79 | 23811 |
| 2025-08-07 | 47.71 | $25.85 | 31300 |
| 2025-08-06 | 47.15 | $25.79 | 21019 |
| 2025-08-05 | 44.67 | $25.53 | 32608 |
| 2025-08-04 | 45.45 | $25.63 | 38700 |
| 2025-08-01 | 40.54 | $25.13 | 20713 |
| 2025-07-31 | 41.68 | $25.29 | 43405 |
| 2025-07-30 | 40.69 | $25.19 | 25422 |
| 2025-07-29 | 42.40 | $25.44 | 43813 |
| 2025-07-28 | 41.37 | $25.33 | 49939 |
| 2025-07-25 | 42.62 | $25.52 | 20634 |
| 2025-07-24 | 44.02 | $25.73 | 27620 |
| 2025-07-23 | 44.35 | $25.78 | 44131 |
| 2025-07-22 | 41.70 | $25.46 | 32526 |
| 2025-07-21 | 40.27 | $25.29 | 42600 |
| 2025-07-18 | 40.38 | $25.31 | 35224 |
| 2025-07-17 | 38.53 | $25.08 | 22700 |
| 2025-07-16 | 40.01 | $25.37 | 26000 |
| 2025-07-15 | 40.32 | $25.43 | 203800 |
| 2025-07-14 | 43.20 | $25.98 | 39404 |
| 2025-07-11 | 40.33 | $25.59 | 50026 |
| 2025-07-10 | 58.15 | $28.08 | 68700 |
| 2025-07-09 | 56.54 | $27.86 | 31900 |
| 2025-07-08 | 57.50 | $27.96 | 27100 |
| 2025-07-07 | 55.12 | $27.63 | 36910 |
| 2025-07-03 | 55.48 | $27.67 | 16909 |
| 2025-07-02 | 54.78 | $27.57 | 30446 |
| 2025-07-01 | 52.52 | $27.25 | 25817 |
| 2025-06-30 | 56.55 | $27.73 | 20400 |
| 2025-06-27 | 54.33 | $27.41 | 36646 |
| 2025-06-26 | 53.41 | $27.28 | 29100 |
| 2025-06-25 | 51.78 | $27.05 | 24000 |
| 2025-06-24 | 50.93 | $26.93 | 15918 |
| 2025-06-23 | 49.01 | $26.66 | 23600 |
| 2025-06-20 | 53.99 | $27.33 | 22100 |
| 2025-06-18 | 60.84 | $28.11 | 43404 |
| 2025-06-17 | 59.53 | $27.90 | 25302 |
| 2025-06-16 | 64.20 | $28.38 | 24300 |
| 2025-06-13 | 62.63 | $28.11 | 39800 |
| 2025-06-12 | 63.12 | $28.16 | 36842 |
| 2025-06-11 | 59.34 | $27.53 | 30622 |
| 2025-06-10 | 58.18 | $27.35 | 17500 |
| 2025-06-09 | 59.43 | $27.49 | 25719 |
| 2025-06-06 | 58.52 | $27.34 | 29700 |
| 2025-06-05 | 59.37 | $27.44 | 39025 |
| 2025-06-04 | 57.62 | $27.14 | 24900 |
| 2025-06-03 | 57.39 | $27.10 | 71000 |
| 2025-06-02 | 60.78 | $27.53 | 41800 |
| 2025-05-30 | 58.85 | $27.17 | 23313 |
| 2025-05-29 | 57.00 | $26.84 | 26000 |
| 2025-05-28 | 57.08 | $26.85 | 26107 |
| 2025-05-27 | 66.08 | $27.96 | 24642 |
| 2025-05-23 | 62.98 | $27.34 | 19100 |
| 2025-05-22 | 61.36 | $27.04 | 27605 |
| 2025-05-21 | 63.20 | $27.25 | 32941 |
| 2025-05-20 | 61.80 | $26.98 | 24207 |
| 2025-05-19 | 60.31 | $26.70 | 54902 |
| 2025-05-16 | 58.44 | $26.36 | 29800 |
| 2025-05-15 | 56.80 | $26.07 | 30100 |
| 2025-05-14 | 54.61 | $25.70 | 65129 |
| 2025-05-13 | 53.15 | $25.46 | 63100 |
| 2025-05-12 | 51.99 | $25.27 | 39800 |
| 2025-05-09 | 53.38 | $25.48 | 54428 |
| 2025-05-08 | 53.71 | $25.53 | 46121 |
| 2025-05-07 | 59.78 | $26.41 | 49345 |
| 2025-05-06 | 54.12 | $25.40 | 91030 |
| 2025-05-05 | 54.48 | $25.45 | 43800 |
| 2025-05-02 | 53.48 | $25.28 | 35400 |
| 2025-05-01 | 61.84 | $26.38 | 21700 |
| 2025-04-30 | 62.51 | $26.46 | 50431 |
| 2025-04-29 | 61.26 | $26.21 | 32847 |
| 2025-04-28 | 59.56 | $25.88 | 29100 |
| 2025-04-25 | 56.95 | $25.40 | 34000 |
| 2025-04-24 | 56.90 | $25.39 | 35302 |
| 2025-04-23 | 55.16 | $25.07 | 37100 |
| 2025-04-22 | 54.50 | $24.95 | 272600 |
| 2025-04-21 | 52.18 | $24.53 | 199100 |
| 2025-04-17 | 54.12 | $24.84 | 84221 |
| 2025-04-16 | 51.35 | $24.34 | 472912 |
| 2025-04-15 | 52.37 | $24.51 | 78718 |
| 2025-04-14 | 52.27 | $24.49 | 79300 |
| 2025-04-11 | 49.49 | $23.97 | 201822 |
| 2025-04-10 | 43.49 | $22.97 | 115000 |
| 2025-04-09 | 46.04 | $23.46 | 386006 |
| 2025-04-08 | 32.86 | $21.73 | 100500 |
| 2025-04-07 | 34.23 | $22.03 | 130900 |
| 2025-04-04 | 37.69 | $22.72 | 92643 |
| 2025-04-03 | 61.52 | $25.51 | 58700 |
| 2025-04-02 | 73.38 | $26.26 | 26632 |
| 2025-04-01 | 73.56 | $26.27 | 31400 |
| 2025-03-31 | 75.13 | $26.36 | 28500 |
| 2025-03-28 | 78.30 | $26.54 | 47438 |
| 2025-03-27 | 81.58 | $26.72 | 34600 |
| 2025-03-26 | 80.41 | $26.45 | 32606 |
| 2025-03-25 | 79.26 | $26.20 | 25900 |
| 2025-03-24 | 77.97 | $25.94 | 25800 |
| 2025-03-21 | 77.56 | $25.86 | 31747 |
| 2025-03-20 | 80.02 | $26.00 | 31507 |
| 2025-03-19 | 79.71 | $25.93 | 83300 |
| 2025-03-18 | 80.21 | $25.96 | 92905 |
| 2025-03-17 | 79.57 | $25.80 | 39219 |
| 2025-03-14 | 78.07 | $25.45 | 44400 |
| 2025-03-13 | 75.82 | $24.98 | 63700 |
| 2025-03-12 | 74.04 | $24.65 | 180100 |
| 2025-03-11 | 75.48 | $24.74 | 288100 |
| 2025-03-10 | 73.88 | $24.44 | 25906 |
| 2025-03-07 | 75.76 | $24.56 | 38100 |
| 2025-03-06 | 73.39 | $24.12 | 44000 |
| 2025-03-05 | 72.65 | $23.99 | 83800 |
| 2025-03-04 | 68.11 | $23.30 | 45244 |
| 2025-03-03 | 68.74 | $23.34 | 35248 |
| 2025-02-28 | 65.74 | $22.94 | 24830 |
| 2025-02-27 | 65.11 | $22.86 | 35449 |
| 2025-02-26 | 69.55 | $23.15 | 17900 |
| 2025-02-25 | 67.60 | $22.88 | 25100 |
| 2025-02-24 | 66.85 | $22.78 | 73702 |
| 2025-02-21 | 64.84 | $22.52 | 34923 |
| 2025-02-20 | 63.55 | $22.36 | 48700 |
| 2025-02-19 | 64.25 | $22.41 | 61700 |
| 2025-02-18 | 59.40 | $21.84 | 55809 |
| 2025-02-14 | 56.35 | $21.53 | 37621 |
| 2025-02-13 | 55.00 | $21.40 | 769300 |
| 2025-02-12 | 51.61 | $21.09 | 1.6M |
| 2025-02-11 | 53.46 | $21.24 | 2.3M |
| 2025-02-10 | 56.00 | $21.44 | 3.5M |
| 2025-02-07 | 51.75 | $21.05 | 2.8M |
| 2025-02-06 | 53.65 | $21.20 | 3.9M |
| 2025-02-05 | 60.84 | $21.71 | 285800 |
| 2025-02-04 | 57.67 | $21.41 | 52500 |
| 2025-02-03 | 51.72 | $20.93 | 64300 |
| 2025-01-31 | 62.71 | $21.56 | 41400 |
| 2025-01-30 | 63.73 | $21.61 | 47238 |
| 2025-01-29 | 64.12 | $21.63 | 47700 |
| 2025-01-28 | 64.50 | $21.65 | 52800 |
| 2025-01-27 | 66.00 | $21.73 | 53111 |
| 2025-01-24 | 63.92 | $21.52 | 63200 |
| 2025-01-23 | 62.78 | $21.41 | 74000 |
| 2025-01-22 | 59.49 | $21.11 | 52727 |
| 2025-01-21 | 59.65 | $21.12 | 76819 |
| 2025-01-17 | 55.23 | $20.75 | 57831 |
| 2025-01-16 | 57.84 | $20.91 | 55800 |
| 2025-01-15 | 56.74 | $20.82 | 51500 |
| 2025-01-14 | 52.75 | $20.51 | 114400 |
| 2025-01-13 | 48.52 | $20.22 | 78800 |
| 2025-01-10 | 43.37 | $19.91 | 88204 |
| 2025-01-08 | 45.60 | $20.07 | 78719 |
| 2025-01-07 | 50.56 | $20.39 | 190500 |
| 2025-01-06 | 48.74 | $20.28 | 68800 |
| 2025-01-03 | 48.24 | $20.25 | 66300 |
| 2025-01-02 | 45.77 | $20.10 | 54412 |
| 2024-12-31 | 42.27 | $19.90 | 50409 |
| 2024-12-30 | 43.74 | $20.01 | 84800 |
| 2024-12-27 | 41.99 | $19.91 | 96100 |
| 2024-12-26 | 41.82 | $19.90 | 80500 |
| 2024-12-24 | 42.06 | $19.92 | 65000 |
| 2024-12-23 | 40.46 | $19.82 | 159100 |
| 2024-12-20 | 40.30 | $19.81 | 180100 |
| 2024-12-19 | 38.77 | $19.71 | 147000 |
| 2024-12-18 | 40.65 | $19.90 | 57000 |
| 2024-12-17 | 47.04 | $20.46 | 56723 |
| 2024-12-16 | 48.20 | $20.55 | 80300 |
| 2024-12-13 | 48.70 | $20.59 | 46800 |
| 2024-12-12 | 46.30 | $20.41 | 63500 |
| 2024-12-11 | 48.46 | $20.59 | 49216 |
| 2024-12-10 | 48.20 | $20.57 | 77400 |
| 2024-12-09 | 45.64 | $20.37 | 116600 |
| 2024-12-06 | 45.86 | $20.39 | 68807 |
| 2024-12-05 | 54.82 | $21.12 | 69917 |
| 2024-12-04 | 54.24 | $21.07 | 36400 |
| 2024-12-03 | 52.49 | $20.92 | 73346 |
| 2024-12-02 | 50.46 | $20.75 | 46044 |
| 2024-11-29 | 52.60 | $20.92 | 36443 |
| 2024-11-27 | 50.97 | $20.78 | 46000 |
| 2024-11-26 | 46.22 | $20.40 | 76132 |
| 2024-11-25 | 49.46 | $20.67 | 93909 |
| 2024-11-22 | 50.58 | $20.76 | 52700 |
| 2024-11-21 | 52.08 | $20.88 | 52900 |
| 2024-11-20 | 48.46 | $20.58 | 47200 |
| 2024-11-19 | 51.15 | $20.80 | 43637 |
| 2024-11-18 | 51.89 | $20.86 | 46300 |
| 2024-11-15 | 50.40 | $20.73 | 113222 |
| 2024-11-14 | 45.60 | $20.34 | 65632 |
| 2024-11-13 | 45.34 | $20.32 | 53500 |
| 2024-11-12 | 49.22 | $20.67 | 54641 |
| 2024-11-11 | 52.91 | $20.97 | 42012 |
| 2024-11-08 | 51.41 | $20.84 | 53300 |
| 2024-11-07 | 56.54 | $21.23 | 41900 |
| 2024-11-06 | 54.66 | $21.06 | 40641 |
| 2024-11-05 | 54.55 | $21.05 | 37514 |
| 2024-11-04 | 52.94 | $20.90 | 48847 |
| 2024-11-01 | 52.94 | $20.90 | 39900 |
| 2024-10-31 | 48.65 | $20.51 | 45847 |
| 2024-10-30 | 53.91 | $20.95 | 29100 |
| 2024-10-29 | 54.42 | $20.99 | 39614 |
| 2024-10-28 | 53.16 | $20.87 | 36423 |
| 2024-10-25 | 53.75 | $20.92 | 43500 |
| 2024-10-24 | 56.73 | $21.17 | 33900 |
| 2024-10-23 | 56.64 | $21.16 | 39527 |
| 2024-10-22 | 65.90 | $21.86 | 34020 |
| 2024-10-21 | 53.81 | $20.68 | 38800 |
| 2024-10-18 | 49.64 | $20.39 | 32031 |
| 2024-10-17 | 48.42 | $20.31 | 68000 |
| 2024-10-16 | 50.45 | $20.45 | 151500 |
| 2024-10-15 | 47.77 | $20.27 | 28811 |
| 2024-10-14 | 52.24 | $20.57 | 34833 |
| 2024-10-11 | 52.87 | $20.61 | 36633 |
| 2024-10-10 | 50.32 | $20.43 | 39124 |
| 2024-10-09 | 49.89 | $20.40 | 35232 |
| 2024-10-08 | 49.20 | $20.35 | 34403 |
| 2024-10-07 | 50.53 | $20.45 | 82540 |
| 2024-10-04 | 50.40 | $20.44 | 35600 |
| 2024-10-03 | 49.54 | $20.37 | 22900 |
| 2024-10-02 | 50.99 | $20.49 | 29149 |
| 2024-10-01 | 47.33 | $20.19 | 42641 |
| 2024-09-30 | 51.20 | $20.51 | 37300 |
| 2024-09-27 | 52.47 | $20.61 | 37533 |
| 2024-09-26 | 50.61 | $20.45 | 32000 |
| 2024-09-25 | 48.94 | $20.31 | 47819 |
| 2024-09-24 | 53.47 | $20.68 | 59400 |
| 2024-09-23 | 51.63 | $20.52 | 27124 |
| 2024-09-20 | 53.90 | $20.70 | 45538 |
| 2024-09-19 | 55.32 | $20.81 | 54500 |
| 2024-09-18 | 48.95 | $20.26 | 28818 |
| 2024-09-17 | 48.19 | $20.20 | 32234 |
| 2024-09-16 | 49.12 | $20.28 | 55200 |
| 2024-09-13 | 47.43 | $20.14 | 43738 |
| 2024-09-12 | 45.59 | $19.99 | 69603 |
| 2024-09-11 | 42.39 | $19.74 | 73426 |
| 2024-09-10 | 44.27 | $19.93 | 94131 |
| 2024-09-09 | 44.37 | $19.94 | 52000 |
| 2024-09-06 | 44.75 | $19.98 | 47100 |
| 2024-09-05 | 49.77 | $20.48 | 30923 |
| 2024-09-04 | 47.53 | $20.28 | 48000 |
| 2024-09-03 | 52.17 | $20.70 | 42800 |
| 2024-08-30 | 57.92 | $21.15 | 116900 |
| 2024-08-29 | 63.37 | $21.52 | 30000 |
| 2024-08-28 | 61.90 | $21.36 | 59800 |
| 2024-08-27 | 61.90 | $21.36 | 41400 |
| 2024-08-26 | 61.10 | $21.27 | 62009 |
| 2024-08-23 | 62.62 | $21.38 | 21417 |
| 2024-08-22 | 59.96 | $21.07 | 76707 |
| 2024-08-21 | 61.43 | $21.18 | 124433 |
| 2024-08-20 | 60.25 | $21.04 | 80305 |
| 2024-08-19 | 61.40 | $21.13 | 57213 |
| 2024-08-16 | 58.48 | $20.78 | 28845 |
| 2024-08-15 | 56.13 | $20.52 | 33600 |
| 2024-08-14 | 57.80 | $20.66 | 38500 |
| 2024-08-13 | 55.08 | $20.36 | 39000 |
| 2024-08-12 | 50.19 | $19.88 | 37300 |
| 2024-08-09 | 49.76 | $19.84 | 53800 |
| 2024-08-08 | 49.13 | $19.78 | 58400 |
| 2024-08-07 | 49.62 | $19.83 | 112900 |
| 2024-08-06 | 43.85 | $19.29 | 136208 |
| 2024-08-05 | 41.61 | $19.10 | 88700 |
| 2024-08-02 | 50.45 | $19.98 | 912600 |
| 2024-08-01 | 56.55 | $20.45 | 178200 |
| 2024-07-31 | 61.67 | $20.79 | 37700 |
| 2024-07-30 | 59.63 | $20.59 | 55726 |
| 2024-07-29 | 57.24 | $20.37 | 65000 |
| 2024-07-26 | 55.66 | $20.23 | 41405 |
| 2024-07-25 | 54.29 | $20.11 | 63100 |
| 2024-07-24 | 52.90 | $19.99 | 45931 |
| 2024-07-23 | 55.15 | $20.16 | 38938 |
| 2024-07-22 | 56.92 | $20.29 | 76626 |
| 2024-07-19 | 53.79 | $20.00 | 40500 |
| 2024-07-18 | 53.45 | $19.97 | 81830 |
| 2024-07-17 | 56.96 | $20.24 | 68127 |
| 2024-07-16 | 55.84 | $20.13 | 31900 |
| 2024-07-15 | 57.38 | $20.25 | 31125 |
| 2024-07-12 | 58.54 | $20.34 | 62034 |
| 2024-07-11 | 58.54 | $20.34 | 51129 |
| 2024-07-10 | 48.31 | $19.36 | 48367 |
| 2024-07-09 | 48.42 | $19.37 | 53100 |
| 2024-07-08 | 52.36 | $19.70 | 83807 |
| 2024-07-05 | 56.46 | $20.01 | 57011 |
| 2024-07-03 | 57.56 | $20.09 | 48225 |
| 2024-07-02 | 55.71 | $19.91 | 63000 |
| 2024-07-01 | 56.10 | $19.94 | 78700 |
| 2024-06-28 | 53.86 | $19.72 | 141947 |
| 2024-06-27 | 51.06 | $19.46 | 99324 |
| 2024-06-26 | 50.73 | $19.43 | 182400 |
| 2024-06-25 | 56.08 | $19.88 | 46030 |
| 2024-06-24 | 59.53 | $20.14 | 95425 |
| 2024-06-21 | 55.42 | $19.73 | 109500 |
| 2024-06-20 | 59.32 | $20.01 | 61744 |
| 2024-06-18 | 55.85 | $19.68 | 81400 |
| 2024-06-17 | 55.74 | $19.67 | 64700 |
| 2024-06-14 | 52.03 | $19.34 | 62900 |
| 2024-06-13 | 49.72 | $19.15 | 94402 |
| 2024-06-12 | 51.84 | $19.32 | 58800 |
| 2024-06-11 | 46.91 | $18.93 | 81003 |
| 2024-06-10 | 48.36 | $19.05 | 43300 |
| 2024-06-07 | 46.66 | $18.92 | 40600 |
| 2024-06-06 | 51.61 | $19.32 | 56200 |
| 2024-06-05 | 50.74 | $19.25 | 44600 |
| 2024-06-04 | 50.62 | $19.24 | 86749 |
| 2024-06-03 | 56.08 | $19.66 | 92227 |
| 2024-05-31 | 56.08 | $19.66 | 56500 |
| 2024-05-30 | 53.49 | $19.42 | 58445 |
| 2024-05-29 | 51.34 | $19.23 | 45900 |
| 2024-05-28 | 56.58 | $19.63 | 64635 |
| 2024-05-24 | 53.66 | $19.37 | 72344 |
| 2024-05-23 | 45.32 | $18.75 | 82340 |
| 2024-05-22 | 45.95 | $18.80 | 56125 |
| 2024-05-21 | 46.32 | $18.83 | 51746 |
| 2024-05-20 | 47.53 | $18.93 | 50400 |
| 2024-05-17 | 49.11 | $19.06 | 56000 |
| 2024-05-16 | 47.71 | $18.95 | 53500 |
| 2024-05-15 | 45.78 | $18.80 | 47500 |
| 2024-05-14 | 45.99 | $18.82 | 53600 |
| 2024-05-13 | 48.71 | $19.07 | 94103 |
| 2024-05-10 | 45.27 | $18.79 | 50928 |
| 2024-05-09 | 45.02 | $18.77 | 74910 |
| 2024-05-08 | 43.29 | $18.63 | 62000 |
| 2024-05-07 | 43.17 | $18.62 | 76800 |
| 2024-05-06 | 43.88 | $18.70 | 61800 |
| 2024-05-03 | 37.24 | $18.16 | 97400 |
| 2024-05-02 | 29.96 | $17.66 | 116026 |
| 2024-05-01 | 28.05 | $17.54 | 50706 |
| 2024-04-30 | 38.50 | $18.80 | 59600 |
| 2024-04-29 | 39.27 | $18.87 | 124036 |
| 2024-04-26 | 38.43 | $18.82 | 106500 |
| 2024-04-25 | 40.90 | $19.05 | 172120 |
| 2024-04-24 | 38.11 | $18.88 | 83335 |
| 2024-04-23 | 40.34 | $19.09 | 60615 |
| 2024-04-22 | 43.33 | $19.35 | 58720 |
| 2024-04-19 | 43.33 | $19.35 | 63726 |
| 2024-04-18 | 40.09 | $19.14 | 62945 |
| 2024-04-17 | 41.93 | $19.31 | 67600 |
| 2024-04-16 | 41.78 | $19.30 | 75640 |
| 2024-04-15 | 45.21 | $19.61 | 60200 |
| 2024-04-12 | 46.37 | $19.71 | 53439 |
| 2024-04-11 | 47.65 | $19.82 | 218900 |
| 2024-04-10 | 51.86 | $20.16 | 161200 |
| 2024-04-09 | 54.27 | $20.34 | 84400 |
| 2024-04-08 | 54.05 | $20.32 | 39826 |
| 2024-04-05 | 52.14 | $20.15 | 49000 |
| 2024-04-04 | 47.25 | $19.75 | 37900 |
| 2024-04-03 | 53.92 | $20.26 | 62100 |
| 2024-04-02 | 48.35 | $19.85 | 39326 |
| 2024-04-01 | 47.17 | $19.77 | 62700 |
| 2024-03-28 | 50.17 | $19.99 | 43000 |
| 2024-03-27 | 50.73 | $20.03 | 68200 |
| 2024-03-26 | 48.70 | $19.88 | 87839 |
| 2024-03-25 | 50.69 | $20.03 | 65228 |
| 2024-03-22 | 47.28 | $19.78 | 44507 |
| 2024-03-21 | 50.60 | $20.03 | 73900 |
| 2024-03-20 | 52.86 | $20.19 | 34800 |
| 2024-03-19 | 49.66 | $19.95 | 64100 |
| 2024-03-18 | 48.69 | $19.88 | 43728 |
| 2024-03-15 | 45.12 | $19.63 | 59200 |
| 2024-03-14 | 51.68 | $20.11 | 47538 |
| 2024-03-13 | 54.83 | $20.31 | 31900 |
| 2024-03-12 | 54.30 | $20.27 | 31743 |
| 2024-03-11 | 53.26 | $20.19 | 52434 |
| 2024-03-08 | 57.13 | $20.44 | 44145 |
| 2024-03-07 | 56.04 | $20.35 | 44900 |
| 2024-03-06 | 57.11 | $20.42 | 55004 |
| 2024-03-05 | 55.25 | $20.26 | 48700 |
| 2024-03-04 | 54.78 | $20.22 | 44000 |
| 2024-03-01 | 55.75 | $20.29 | 50007 |
| 2024-02-29 | 52.93 | $20.04 | 109040 |
| 2024-02-28 | 52.82 | $20.03 | 43821 |
| 2024-02-27 | 51.93 | $19.95 | 54703 |
| 2024-02-26 | 49.21 | $19.71 | 55900 |
| 2024-02-23 | 49.10 | $19.70 | 46900 |
| 2024-02-22 | 47.42 | $19.55 | 71213 |
| 2024-02-21 | 48.43 | $19.65 | 56300 |
| 2024-02-20 | 51.02 | $19.90 | 55931 |
| 2024-02-16 | 48.29 | $19.64 | 71300 |
| 2024-02-15 | 45.51 | $19.39 | 72200 |
| 2024-02-14 | 45.07 | $19.35 | 82017 |
| 2024-02-13 | 38.99 | $18.84 | 95035 |
| 2024-02-12 | 43.17 | $19.31 | 57800 |
| 2024-02-09 | 41.52 | $19.18 | 48940 |
| 2024-02-08 | 39.34 | $19.01 | 52215 |
| 2024-02-07 | 40.96 | $19.20 | 55400 |
| 2024-02-06 | 43.38 | $19.47 | 70036 |
| 2024-02-05 | 41.05 | $19.28 | 76503 |
| 2024-02-02 | 43.94 | $19.60 | 52800 |
| 2024-02-01 | 44.60 | $19.67 | 75300 |
| 2024-01-31 | 41.41 | $19.40 | 67400 |
| 2024-01-30 | 50.14 | $20.26 | 103000 |
| 2024-01-29 | 51.09 | $20.34 | 381700 |
| 2024-01-26 | 55.33 | $20.68 | 399400 |
| 2024-01-25 | 54.81 | $20.63 | 33619 |
| 2024-01-24 | 53.67 | $20.52 | 45536 |
| 2024-01-23 | 53.47 | $20.50 | 62900 |
| 2024-01-22 | 54.60 | $20.60 | 87100 |
| 2024-01-19 | 52.80 | $20.41 | 41800 |
| 2024-01-18 | 49.06 | $20.04 | 55900 |
| 2024-01-17 | 46.55 | $19.81 | 53044 |
| 2024-01-16 | 49.68 | $20.12 | 85800 |
| 2024-01-12 | 63.36 | $21.17 | 83900 |
| 2024-01-11 | 61.03 | $20.93 | 78700 |
| 2024-01-10 | 59.61 | $20.79 | 43000 |
| 2024-01-09 | 60.66 | $20.86 | 34300 |
| 2024-01-08 | 61.85 | $20.94 | 79001 |
| 2024-01-05 | 61.67 | $20.92 | 52144 |
| 2024-01-04 | 62.64 | $20.99 | 50418 |
| 2024-01-03 | 59.90 | $20.67 | 39519 |
| 2024-01-02 | 59.46 | $20.62 | 87400 |
| 2023-12-29 | 68.50 | $21.25 | 71500 |
| 2023-12-28 | 66.25 | $20.96 | 146500 |
| 2023-12-27 | 69.49 | $21.16 | 40905 |
| 2023-12-26 | 66.96 | $20.83 | 57400 |
| 2023-12-22 | 64.95 | $20.59 | 48408 |
| 2023-12-21 | 63.08 | $20.38 | 77000 |
| 2023-12-20 | 61.79 | $20.24 | 53512 |
| 2023-12-19 | 66.18 | $20.52 | 48227 |
| 2023-12-18 | 63.64 | $20.23 | 68900 |
| 2023-12-15 | 62.53 | $20.11 | 52139 |
| 2023-12-14 | 61.98 | $20.05 | 55724 |
| 2023-12-13 | 55.81 | $19.45 | 94600 |
| 2023-12-12 | 51.44 | $19.10 | 59900 |
| 2023-12-11 | 52.86 | $19.20 | 122000 |
| 2023-12-08 | 51.59 | $19.10 | 83931 |
| 2023-12-07 | 56.18 | $19.42 | 86200 |
| 2023-12-06 | 54.25 | $19.26 | 65400 |
| 2023-12-05 | 53.64 | $19.21 | 76013 |
| 2023-12-04 | 52.19 | $19.09 | 99000 |
| 2023-12-01 | 55.93 | $19.36 | 59000 |
| 2023-11-30 | 51.93 | $19.03 | 72300 |
| 2023-11-29 | 53.90 | $19.17 | 48700 |
| 2023-11-28 | 55.91 | $19.31 | 67649 |
| 2023-11-27 | 55.80 | $19.30 | 64300 |
| 2023-11-24 | 55.80 | $19.30 | 82000 |
| 2023-11-22 | 51.34 | $18.90 | 46900 |
| 2023-11-21 | 52.47 | $18.99 | 53900 |
| 2023-11-20 | 54.37 | $19.14 | 83540 |
| 2023-11-17 | 49.77 | $18.74 | 95600 |
| 2023-11-16 | 44.59 | $18.35 | 64204 |
| 2023-11-15 | 51.43 | $18.88 | 57900 |
| 2023-11-14 | 48.46 | $18.67 | 77936 |
| 2023-11-13 | 42.02 | $18.27 | 122900 |
| 2023-11-10 | 37.78 | $18.04 | 164544 |
| 2023-11-09 | 32.91 | $17.80 | 81300 |
| 2023-11-08 | 31.43 | $17.73 | 140235 |
| 2023-11-07 | 29.95 | $17.66 | 126400 |
| 2023-11-06 | 33.14 | $17.99 | 121400 |
| 2023-11-03 | 33.24 | $18.00 | 93100 |
| 2023-11-02 | 30.61 | $17.87 | 73120 |
| 2023-11-01 | 28.76 | $17.78 | 63500 |
| 2023-10-31 | 30.47 | $17.98 | 325603 |
| 2023-10-30 | 30.82 | $18.02 | 80400 |
| 2023-10-27 | 26.84 | $17.82 | 80500 |
| 2023-10-26 | 27.06 | $17.85 | 84708 |
| 2023-10-25 | 27.28 | $17.88 | 63704 |
| 2023-10-24 | 29.90 | $18.23 | 85200 |
| 2023-10-23 | 32.35 | $18.52 | 78900 |
| 2023-10-20 | 32.88 | $18.58 | 121913 |
| 2023-10-19 | 35.26 | $18.84 | 257529 |
| 2023-10-18 | 53.06 | $20.11 | 98220 |
| 2023-10-17 | 53.27 | $20.12 | 265802 |
| 2023-10-16 | 54.04 | $20.16 | 382837 |
| 2023-10-13 | 53.07 | $20.10 | 36400 |
| 2023-10-12 | 52.91 | $20.09 | 35018 |
| 2023-10-11 | 53.25 | $20.11 | 47700 |
| 2023-10-10 | 52.96 | $20.09 | 71101 |
| 2023-10-09 | 50.64 | $19.93 | 28743 |
| 2023-10-06 | 46.58 | $19.67 | 45000 |
| 2023-10-05 | 39.07 | $19.26 | 32812 |
| 2023-10-04 | 40.94 | $19.40 | 48316 |
| 2023-10-03 | 40.94 | $19.40 | 70930 |
| 2023-10-02 | 47.53 | $19.85 | 200141 |
| 2023-09-29 | 53.95 | $20.20 | 41800 |
| 2023-09-28 | 57.08 | $20.35 | 54300 |
| 2023-09-27 | 55.10 | $20.23 | 38516 |
| 2023-09-26 | 50.17 | $19.96 | 46231 |
| 2023-09-25 | 52.19 | $20.06 | 32900 |
| 2023-09-22 | 55.58 | $20.22 | 30001 |
| 2023-09-21 | 56.90 | $20.28 | 29440 |
| 2023-09-20 | 57.11 | $20.29 | 41113 |
| 2023-09-19 | 56.17 | $20.23 | 36422 |
| 2023-09-18 | 55.39 | $20.18 | 36615 |
| 2023-09-15 | 59.82 | $20.40 | 49700 |
| 2023-09-14 | 59.40 | $20.37 | 46300 |
| 2023-09-13 | 53.38 | $19.98 | 33713 |
| 2023-09-12 | 54.36 | $20.03 | 42600 |
| 2023-09-11 | 50.75 | $19.82 | 37231 |
| 2023-09-08 | 47.56 | $19.65 | 58600 |
| 2023-09-07 | 47.91 | $19.67 | 147400 |
| 2023-09-06 | 47.54 | $19.65 | 37104 |
| 2023-09-05 | 48.67 | $19.72 | 39938 |
| 2023-09-01 | 49.47 | $19.77 | 24225 |
| 2023-08-31 | 49.78 | $19.79 | 34502 |
| 2023-08-30 | 52.27 | $19.95 | 36500 |
| 2023-08-29 | 53.54 | $20.03 | 38447 |
| 2023-08-28 | 50.99 | $19.85 | 60100 |
| 2023-08-25 | 49.98 | $19.78 | 93547 |
| 2023-08-24 | 47.47 | $19.61 | 92800 |
| 2023-08-23 | 51.82 | $19.91 | 32011 |
| 2023-08-22 | 49.63 | $19.76 | 37200 |
| 2023-08-21 | 50.80 | $19.84 | 52200 |
| 2023-08-18 | 50.24 | $19.80 | 31948 |
| 2023-08-17 | 52.36 | $19.95 | 53806 |
| 2023-08-16 | 52.23 | $19.94 | 34200 |
| 2023-08-15 | 54.30 | $20.09 | 35300 |
| 2023-08-14 | 57.78 | $20.33 | 49846 |
| 2023-08-11 | 59.13 | $20.42 | 30100 |
| 2023-08-10 | 60.94 | $20.54 | 38200 |
| 2023-08-09 | 59.16 | $20.36 | 35111 |
| 2023-08-08 | 57.11 | $20.16 | 39827 |
| 2023-08-07 | 65.04 | $20.67 | 68002 |
| 2023-08-04 | 64.12 | $20.57 | 42547 |
| 2023-08-03 | 62.31 | $20.38 | 36900 |
| 2023-08-02 | 59.77 | $20.13 | 26242 |
| 2023-08-01 | 64.38 | $20.41 | 49707 |
| 2023-07-31 | 69.27 | $20.68 | 38811 |
| 2023-07-28 | 67.98 | $20.53 | 33200 |
| 2023-07-27 | 67.73 | $20.50 | 72708 |
| 2023-07-26 | 67.56 | $20.48 | 45500 |
| 2023-07-25 | 68.90 | $20.56 | 34220 |
| 2023-07-24 | 72.82 | $20.79 | 34300 |
| 2023-07-21 | 72.30 | $20.71 | 23319 |
| 2023-07-20 | 70.27 | $20.41 | 24800 |
| 2023-07-19 | 69.34 | $20.28 | 44900 |
| 2023-07-18 | 68.18 | $20.12 | 117000 |
| 2023-07-17 | 68.96 | $20.17 | 107007 |
| 2023-07-14 | 67.04 | $19.90 | 186638 |
| 2023-07-13 | 68.84 | $20.02 | 141005 |
| 2023-07-12 | 64.89 | $19.49 | 33000 |
| 2023-07-11 | 64.73 | $19.47 | 85027 |
| 2023-07-10 | 59.36 | $18.86 | 52337 |
| 2023-07-07 | 57.97 | $18.72 | 61742 |
| 2023-07-06 | 56.23 | $18.55 | 137100 |
| 2023-07-05 | 61.32 | $18.91 | 149502 |
| 2023-07-03 | 63.28 | $19.04 | 64100 |
| 2023-06-30 | 62.13 | $18.91 | 207700 |
| 2023-06-29 | 59.93 | $18.67 | 27000 |
| 2023-06-28 | 57.16 | $18.39 | 32817 |
| 2023-06-27 | 53.81 | $18.08 | 181300 |
| 2023-06-26 | 53.70 | $18.07 | 135609 |
| 2023-06-23 | 48.26 | $17.61 | 177945 |
| 2023-06-22 | 55.38 | $18.14 | 85200 |
| 2023-06-21 | 58.47 | $18.34 | 159418 |
| 2023-06-20 | 57.68 | $18.27 | 55017 |
| 2023-06-16 | 60.48 | $18.45 | 43500 |
| 2023-06-15 | 59.86 | $18.39 | 76408 |
| 2023-06-14 | 57.22 | $18.14 | 55400 |
| 2023-06-13 | 56.24 | $18.05 | 185514 |
| 2023-06-12 | 53.78 | $17.83 | 124338 |
| 2023-06-09 | 56.96 | $18.06 | 56200 |
| 2023-06-08 | 55.99 | $17.97 | 59718 |
| 2023-06-07 | 50.85 | $17.53 | 65932 |
| 2023-06-06 | 47.82 | $17.30 | 93600 |
| 2023-06-05 | 47.69 | $17.29 | 123900 |
| 2023-06-02 | 47.30 | $17.26 | 96136 |
| 2023-06-01 | 42.79 | $16.92 | 220000 |
| 2023-05-31 | 38.99 | $16.66 | 285732 |
| 2023-05-30 | 36.37 | $16.49 | 132513 |
| 2023-05-26 | 38.69 | $16.74 | 83200 |
| 2023-05-25 | 39.76 | $16.85 | 196036 |
| 2023-05-24 | 38.74 | $16.78 | 88510 |
| 2023-05-23 | 41.09 | $17.03 | 163223 |
| 2023-05-22 | 42.16 | $17.14 | 132038 |
| 2023-05-19 | 42.26 | $17.15 | 65900 |
| 2023-05-18 | 41.38 | $17.08 | 84910 |
| 2023-05-17 | 42.79 | $17.24 | 68223 |
| 2023-05-16 | 41.12 | $17.10 | 126638 |
| 2023-05-15 | 45.15 | $17.55 | 121700 |
| 2023-05-12 | 40.73 | $17.19 | 129000 |
| 2023-05-11 | 39.97 | $17.13 | 137506 |
| 2023-05-10 | 43.33 | $17.51 | 61933 |
| 2023-05-09 | 44.17 | $17.60 | 91219 |
| 2023-05-08 | 45.76 | $17.77 | 199400 |
| 2023-05-05 | 43.49 | $17.57 | 262023 |
| 2023-05-04 | 38.88 | $17.19 | 183200 |
| 2023-05-03 | 40.70 | $17.41 | 125100 |
| 2023-05-02 | 40.10 | $17.36 | 94700 |
| 2023-05-01 | 40.81 | $17.45 | 137500 |
| 2023-04-28 | 41.92 | $17.59 | 535126 |
| 2023-04-27 | 40.04 | $17.42 | 90505 |
| 2023-04-26 | 39.83 | $17.40 | 47000 |
| 2023-04-25 | 52.09 | $18.77 | 52600 |
| 2023-04-24 | 55.90 | $19.09 | 106200 |
| 2023-04-21 | 53.37 | $18.84 | 43225 |
| 2023-04-20 | 55.55 | $19.02 | 56300 |
| 2023-04-19 | 56.41 | $19.09 | 38500 |
| 2023-04-18 | 55.19 | $18.96 | 146000 |
| 2023-04-17 | 53.19 | $18.75 | 137102 |
| 2023-04-14 | 56.74 | $19.06 | 60400 |
| 2023-04-13 | 54.01 | $18.77 | 54613 |
| 2023-04-12 | 51.61 | $18.53 | 62506 |
| 2023-04-11 | 49.74 | $18.35 | 133301 |
| 2023-04-10 | 47.04 | $18.10 | 68500 |
| 2023-04-06 | 47.72 | $18.17 | 40100 |
| 2023-04-05 | 47.31 | $18.13 | 56833 |
| 2023-04-04 | 49.16 | $18.33 | 72010 |
| 2023-04-03 | 50.57 | $18.48 | 76737 |
| 2023-03-31 | 44.85 | $17.91 | 209710 |
| 2023-03-30 | 45.29 | $17.96 | 166033 |
| 2023-03-29 | 43.41 | $17.78 | 74334 |
| 2023-03-28 | 41.38 | $17.59 | 105444 |
| 2023-03-27 | 40.96 | $17.55 | 100327 |
| 2023-03-24 | 40.04 | $17.46 | 76217 |
| 2023-03-23 | 41.19 | $17.63 | 87300 |
| 2023-03-22 | 44.34 | $18.07 | 90200 |
| 2023-03-21 | 42.34 | $17.86 | 59528 |
| 2023-03-20 | 39.08 | $17.53 | 131338 |
| 2023-03-17 | 35.28 | $17.17 | 105449 |
| 2023-03-16 | 36.67 | $17.40 | 266100 |
| 2023-03-15 | 37.03 | $17.46 | 104400 |
| 2023-03-14 | 43.07 | $18.36 | 77848 |
| 2023-03-13 | 38.52 | $17.93 | 100500 |
| 2023-03-10 | 42.09 | $18.41 | 61600 |
| 2023-03-09 | 46.52 | $18.93 | 50100 |
| 2023-03-08 | 50.19 | $19.31 | 45200 |
| 2023-03-07 | 47.17 | $19.02 | 39833 |
| 2023-03-06 | 58.15 | $19.97 | 76900 |
| 2023-03-03 | 60.84 | $20.16 | 55600 |
| 2023-03-02 | 56.74 | $19.75 | 50648 |
| 2023-03-01 | 55.99 | $19.68 | 72632 |
| 2023-02-28 | 61.31 | $20.05 | 57000 |
| 2023-02-27 | 63.33 | $20.18 | 117100 |
| 2023-02-24 | 60.38 | $19.87 | 49100 |
| 2023-02-23 | 63.67 | $20.08 | 41200 |
| 2023-02-22 | 57.00 | $19.45 | 36631 |
| 2023-02-21 | 56.51 | $19.41 | 65500 |
| 2023-02-17 | 55.45 | $19.32 | 46000 |
| 2023-02-16 | 56.47 | $19.39 | 47316 |
| 2023-02-15 | 55.92 | $19.34 | 37337 |
| 2023-02-14 | 52.97 | $19.08 | 39334 |
| 2023-02-13 | 52.03 | $19.00 | 42929 |
| 2023-02-10 | 49.65 | $18.80 | 52200 |
| 2023-02-09 | 46.08 | $18.52 | 62528 |
| 2023-02-08 | 44.76 | $18.42 | 38707 |
| 2023-02-07 | 46.61 | $18.59 | 59900 |
| 2023-02-06 | 44.29 | $18.41 | 104303 |
| 2023-02-03 | 46.76 | $18.64 | 63500 |
| 2023-02-02 | 47.41 | $18.70 | 68820 |
| 2023-02-01 | 49.61 | $18.90 | 58400 |
| 2023-01-31 | 46.67 | $18.65 | 71300 |
| 2023-01-30 | 46.78 | $18.66 | 84917 |
| 2023-01-27 | 49.60 | $18.93 | 68800 |
| 2023-01-26 | 48.17 | $18.80 | 61517 |
| 2023-01-25 | 48.78 | $18.86 | 1.8M |
| 2023-01-24 | 48.87 | $18.87 | 77049 |
| 2023-01-23 | 49.72 | $18.96 | 104400 |
| 2023-01-20 | 47.20 | $18.70 | 90000 |
| 2023-01-19 | 45.40 | $18.52 | 64300 |
| 2023-01-18 | 45.82 | $18.57 | 47900 |
| 2023-01-17 | 49.39 | $18.99 | 103500 |
| 2023-01-13 | 54.92 | $19.56 | 49127 |
| 2023-01-12 | 53.71 | $19.42 | 108600 |
| 2023-01-11 | 50.85 | $19.10 | 30709 |
| 2023-01-10 | 55.10 | $19.52 | 86210 |
| 2023-01-09 | 63.92 | $20.25 | 76201 |
| 2023-01-06 | 61.85 | $19.99 | 52600 |
| 2023-01-05 | 57.59 | $19.51 | 93829 |
| 2023-01-04 | 62.12 | $19.84 | 216500 |
| 2023-01-03 | 60.51 | $19.66 | 64149 |
| 2022-12-30 | 62.04 | $19.77 | 56800 |
| 2022-12-29 | 61.28 | $19.68 | 56419 |
| 2022-12-28 | 59.84 | $19.51 | 72200 |
| 2022-12-27 | 60.60 | $19.57 | 104200 |
| 2022-12-23 | 59.95 | $19.49 | 69500 |
| 2022-12-22 | 60.19 | $19.51 | 66900 |
| 2022-12-21 | 58.10 | $19.24 | 94800 |
| 2022-12-20 | 54.39 | $18.80 | 106731 |
| 2022-12-19 | 53.86 | $18.74 | 120000 |
| 2022-12-16 | 54.66 | $18.82 | 96118 |
| 2022-12-15 | 53.17 | $18.64 | 100846 |
| 2022-12-14 | 55.49 | $18.88 | 85016 |
| 2022-12-13 | 55.49 | $18.88 | 64138 |
| 2022-12-12 | 52.12 | $18.45 | 125323 |
| 2022-12-09 | 51.72 | $18.40 | 89800 |
| 2022-12-08 | 48.76 | $18.04 | 57436 |
| 2022-12-07 | 49.00 | $18.07 | 70400 |
| 2022-12-06 | 52.48 | $18.50 | 132508 |
| 2022-12-05 | 55.61 | $18.86 | 113429 |
| 2022-12-02 | 60.59 | $19.38 | 58000 |
| 2022-12-01 | 61.39 | $19.46 | 94400 |
| 2022-11-30 | 60.96 | $19.39 | 60200 |
| 2022-11-29 | 58.18 | $18.95 | 53600 |
| 2022-11-28 | 56.37 | $18.68 | 142600 |
| 2022-11-25 | 60.52 | $19.13 | 72500 |
| 2022-11-23 | 58.31 | $18.79 | 48500 |
| 2022-11-22 | 56.13 | $18.47 | 73439 |
| 2022-11-21 | 51.27 | $17.83 | 132547 |
| 2022-11-18 | 53.38 | $18.07 | 131300 |
| 2022-11-17 | 52.99 | $18.02 | 192420 |
| 2022-11-16 | 56.89 | $18.46 | 51200 |
| 2022-11-15 | 55.03 | $18.20 | 110621 |
| 2022-11-14 | 57.01 | $18.42 | 147400 |
| 2022-11-11 | 58.27 | $18.56 | 53822 |
| 2022-11-10 | 56.44 | $18.28 | 243000 |
| 2022-11-09 | 49.34 | $17.34 | 197933 |
| 2022-11-08 | 53.96 | $17.86 | 141710 |
| 2022-11-07 | 52.58 | $17.69 | 228330 |
| 2022-11-04 | 53.56 | $17.80 | 129603 |
| 2022-11-03 | 47.53 | $17.09 | 195740 |
| 2022-11-02 | 51.96 | $17.58 | 71126 |
| 2022-11-01 | 55.68 | $17.95 | 321019 |
| 2022-10-31 | 53.00 | $17.64 | 260000 |
| 2022-10-28 | 53.19 | $17.66 | 144301 |
| 2022-10-27 | 52.09 | $17.53 | 118421 |
| 2022-10-26 | 52.18 | $17.54 | 51207 |
| 2022-10-25 | 50.40 | $17.32 | 181734 |
| 2022-10-24 | 50.16 | $17.29 | 237400 |
| 2022-10-21 | 46.89 | $16.89 | 103531 |
| 2022-10-20 | 45.09 | $16.68 | 160620 |
| 2022-10-19 | 50.07 | $17.33 | 99329 |
| 2022-10-18 | 49.09 | $17.21 | 176500 |
| 2022-10-17 | 45.14 | $16.75 | 252000 |
| 2022-10-14 | 43.61 | $16.58 | 182700 |
| 2022-10-13 | 46.83 | $17.02 | 266500 |
| 2022-10-12 | 38.72 | $16.19 | 101700 |
| 2022-10-11 | 39.13 | $16.25 | 231619 |
| 2022-10-10 | 40.14 | $16.40 | 234600 |
| 2022-10-07 | 36.40 | $16.04 | 305300 |
| 2022-10-06 | 36.95 | $16.13 | 176200 |
| 2022-10-05 | 40.99 | $16.75 | 214928 |
| 2022-10-04 | 43.23 | $17.06 | 437300 |
| 2022-10-03 | 33.00 | $16.15 | 295100 |
| 2022-09-30 | 26.95 | $15.71 | 322300 |
| 2022-09-29 | 26.81 | $15.70 | 401600 |
| 2022-09-28 | 30.10 | $16.29 | 186939 |
| 2022-09-27 | 27.22 | $16.09 | 382700 |
| 2022-09-26 | 27.38 | $16.12 | 332703 |
| 2022-09-23 | 30.91 | $16.73 | 108100 |
| 2022-09-22 | 37.63 | $17.62 | 178300 |
| 2022-09-21 | 37.19 | $17.59 | 311800 |
| 2022-09-20 | 37.05 | $17.58 | 860518 |
| 2022-09-19 | 38.51 | $17.76 | 140938 |
| 2022-09-16 | 36.80 | $17.63 | 123400 |
| 2022-09-15 | 38.69 | $17.87 | 136800 |
| 2022-09-14 | 36.63 | $17.71 | 51942 |
| 2022-09-13 | 36.85 | $17.74 | 163027 |
| 2022-09-12 | 43.40 | $18.53 | 183800 |
| 2022-09-09 | 37.67 | $18.10 | 112734 |
| 2022-09-08 | 34.45 | $17.88 | 330308 |
| 2022-09-07 | 34.00 | $17.85 | 178700 |
| 2022-09-06 | 35.76 | $18.08 | 178035 |
| 2022-09-02 | 39.38 | $18.51 | 91700 |
| 2022-09-01 | 40.27 | $18.61 | 98803 |
| 2022-08-31 | 44.00 | $19.00 | 84513 |
| 2022-08-30 | 42.71 | $18.90 | 76400 |
| 2022-08-29 | 44.06 | $19.04 | 81600 |
| 2022-08-26 | 46.45 | $19.28 | 80239 |
| 2022-08-25 | 51.91 | $19.77 | 32900 |
| 2022-08-24 | 52.27 | $19.80 | 49632 |
| 2022-08-23 | 52.50 | $19.82 | 124600 |
| 2022-08-22 | 50.97 | $19.67 | 69500 |
| 2022-08-19 | 55.13 | $20.04 | 45200 |
| 2022-08-18 | 58.05 | $20.28 | 49900 |
| 2022-08-17 | 59.94 | $20.43 | 39800 |
| 2022-08-16 | 61.32 | $20.54 | 83600 |
| 2022-08-15 | 60.21 | $20.40 | 93900 |
| 2022-08-12 | 64.36 | $20.73 | 92222 |
| 2022-08-11 | 63.42 | $20.60 | 124911 |
| 2022-08-10 | 64.29 | $20.67 | 82718 |
| 2022-08-09 | 60.78 | $20.19 | 140522 |
| 2022-08-08 | 58.18 | $19.87 | 358300 |
| 2022-08-05 | 57.93 | $19.84 | 272933 |
| 2022-08-04 | 56.87 | $19.71 | 174904 |
| 2022-08-03 | 57.29 | $19.75 | 131900 |
| 2022-08-02 | 56.22 | $19.61 | 134133 |
| 2022-08-01 | 57.90 | $19.78 | 274029 |
| 2022-07-29 | 57.54 | $19.73 | 216826 |
| 2022-07-28 | 56.57 | $19.59 | 195200 |
| 2022-07-27 | 55.95 | $19.50 | 83500 |
| 2022-07-26 | 51.19 | $18.85 | 141500 |
| 2022-07-25 | 53.56 | $19.13 | 128216 |
| 2022-07-22 | 50.78 | $18.77 | 166203 |
| 2022-07-21 | 52.01 | $18.92 | 110104 |
| 2022-07-20 | 50.88 | $18.77 | 185302 |
| 2022-07-19 | 53.86 | $19.14 | 262942 |
| 2022-07-18 | 47.10 | $18.29 | 238831 |
| 2022-07-15 | 42.48 | $17.80 | 194118 |
| 2022-07-14 | 43.59 | $17.95 | 127920 |
| 2022-07-13 | 46.09 | $18.28 | 156142 |
| 2022-07-12 | 46.40 | $18.32 | 125300 |
| 2022-07-11 | 39.82 | $17.63 | 548800 |
| 2022-07-08 | 42.33 | $17.98 | 152607 |
| 2022-07-07 | 41.22 | $17.87 | 233040 |
| 2022-07-06 | 40.23 | $17.77 | 286600 |
| 2022-07-05 | 41.36 | $17.94 | 247200 |
| 2022-07-01 | 40.33 | $17.83 | 189500 |
| 2022-06-30 | 42.04 | $18.10 | 105010 |
| 2022-06-29 | 42.81 | $18.22 | 154442 |
| 2022-06-28 | 45.23 | $18.59 | 366936 |
| 2022-06-27 | 42.04 | $18.21 | 202500 |
| 2022-06-24 | 40.12 | $17.99 | 163313 |
| 2022-06-23 | 36.20 | $17.56 | 236800 |
| 2022-06-22 | 36.46 | $17.61 | 252617 |
| 2022-06-21 | 38.32 | $17.96 | 398300 |
| 2022-06-17 | 34.99 | $17.59 | 152218 |
| 2022-06-16 | 36.09 | $17.81 | 162527 |
| 2022-06-15 | 39.52 | $18.45 | 148912 |
| 2022-06-14 | 36.38 | $18.10 | 367200 |
| 2022-06-13 | 36.59 | $18.14 | 279500 |
| 2022-06-10 | 42.08 | $19.11 | 158823 |
| 2022-06-09 | 44.57 | $19.49 | 127800 |
| 2022-06-08 | 47.16 | $19.86 | 53600 |
| 2022-06-07 | 48.09 | $19.99 | 103000 |
| 2022-06-06 | 49.81 | $20.23 | 100800 |
| 2022-06-03 | 48.79 | $20.09 | 74500 |
| 2022-06-02 | 50.89 | $20.39 | 206030 |
| 2022-06-01 | 47.84 | $19.96 | 104749 |
| 2022-05-31 | 49.97 | $20.27 | 205447 |
| 2022-05-27 | 51.29 | $20.46 | 89339 |
| 2022-05-26 | 49.13 | $20.14 | 137700 |
| 2022-05-25 | 47.54 | $19.91 | 98000 |
| 2022-05-24 | 46.57 | $19.77 | 116300 |
| 2022-05-23 | 45.96 | $19.68 | 222533 |
| 2022-05-20 | 41.38 | $19.03 | 112000 |
| 2022-05-19 | 39.82 | $18.82 | 224000 |
| 2022-05-18 | 37.63 | $18.53 | 105700 |
| 2022-05-17 | 40.89 | $19.20 | 121227 |
| 2022-05-16 | 37.67 | $18.78 | 222636 |
| 2022-05-13 | 38.00 | $18.85 | 114221 |
| 2022-05-12 | 31.81 | $18.08 | 218100 |
| 2022-05-11 | 31.93 | $18.11 | 137800 |
| 2022-05-10 | 30.30 | $17.91 | 171430 |
| 2022-05-09 | 30.90 | $18.08 | 224400 |
| 2022-05-06 | 35.72 | $19.30 | 194933 |
| 2022-05-05 | 35.85 | $19.33 | 178708 |
| 2022-05-04 | 39.76 | $20.18 | 93400 |
| 2022-05-03 | 35.17 | $19.60 | 187700 |
| 2022-05-02 | 33.00 | $19.34 | 206300 |
| 2022-04-29 | 33.45 | $19.45 | 115200 |
| 2022-04-28 | 35.37 | $19.91 | 207912 |
| 2022-04-27 | 36.45 | $20.16 | 115921 |
| 2022-04-26 | 41.46 | $21.20 | 86000 |
| 2022-04-25 | 43.88 | $21.64 | 88002 |
| 2022-04-22 | 46.89 | $22.15 | 67900 |
| 2022-04-21 | 48.00 | $22.33 | 65200 |
| 2022-04-20 | 49.54 | $22.58 | 145311 |
| 2022-04-19 | 46.47 | $22.11 | 117612 |
| 2022-04-18 | 50.11 | $22.70 | 71300 |
| 2022-04-14 | 48.89 | $22.51 | 52001 |
| 2022-04-13 | 49.25 | $22.57 | 52700 |
| 2022-04-12 | 46.55 | $22.14 | 65431 |
| 2022-04-11 | 50.46 | $22.80 | 54000 |
| 2022-04-08 | 51.84 | $23.02 | 66000 |
| 2022-04-07 | 46.33 | $22.15 | 98600 |
| 2022-04-06 | 44.16 | $21.84 | 77100 |
| 2022-04-05 | 47.45 | $22.40 | 121200 |
| 2022-04-04 | 48.99 | $22.65 | 82233 |
| 2022-04-01 | 52.22 | $23.15 | 64100 |
| 2022-03-31 | 48.48 | $22.57 | 47800 |
| 2022-03-30 | 56.96 | $23.73 | 40600 |
| 2022-03-29 | 56.71 | $23.69 | 33721 |
| 2022-03-28 | 55.24 | $23.45 | 59000 |
| 2022-03-25 | 56.45 | $23.61 | 45007 |
| 2022-03-24 | 56.67 | $23.64 | 103100 |
| 2022-03-23 | 52.21 | $22.89 | 95200 |
| 2022-03-22 | 54.05 | $23.15 | 298800 |
| 2022-03-21 | 52.27 | $22.86 | 73900 |
| 2022-03-18 | 51.09 | $22.67 | 45200 |
| 2022-03-17 | 50.67 | $22.60 | 79338 |
| 2022-03-16 | 49.29 | $22.37 | 130207 |
| 2022-03-15 | 42.69 | $21.37 | 143600 |
| 2022-03-14 | 44.16 | $21.64 | 116824 |
| 2022-03-11 | 41.08 | $21.21 | 78536 |
| 2022-03-10 | 40.57 | $21.14 | 115828 |
| 2022-03-09 | 41.74 | $21.38 | 300600 |
| 2022-03-08 | 33.64 | $20.31 | 326128 |
| 2022-03-07 | 30.10 | $19.90 | 161505 |
| 2022-03-04 | 33.31 | $20.68 | 79800 |
| 2022-03-03 | 37.07 | $21.46 | 86212 |
| 2022-03-02 | 39.92 | $21.98 | 63725 |
| 2022-03-01 | 36.15 | $21.56 | 85740 |
| 2022-02-28 | 41.31 | $22.44 | 76807 |
| 2022-02-25 | 42.35 | $22.60 | 78338 |
| 2022-02-24 | 32.29 | $21.61 | 95328 |
| 2022-02-23 | 43.23 | $23.12 | 44741 |
| 2022-02-22 | 44.55 | $23.26 | 54100 |
| 2022-02-18 | 45.31 | $23.34 | 50440 |
| 2022-02-17 | 45.96 | $23.41 | 40100 |
| 2022-02-16 | 50.04 | $23.83 | 115900 |
| 2022-02-15 | 51.17 | $23.94 | 53900 |
| 2022-02-14 | 50.40 | $23.86 | 67308 |
| 2022-02-11 | 51.27 | $23.95 | 34039 |
| 2022-02-10 | 50.73 | $23.89 | 74400 |
| 2022-02-09 | 54.14 | $24.25 | 37505 |
| 2022-02-08 | 57.94 | $24.62 | 56100 |
| 2022-02-07 | 59.99 | $24.81 | 162900 |
| 2022-02-04 | 57.02 | $24.42 | 162500 |
| 2022-02-03 | 58.94 | $24.60 | 62200 |
| 2022-02-02 | 61.68 | $24.85 | 99414 |
| 2022-02-01 | 60.85 | $24.73 | 71300 |
| 2022-01-31 | 54.35 | $23.90 | 67345 |
| 2022-01-28 | 50.90 | $23.53 | 79709 |
| 2022-01-27 | 51.00 | $23.54 | 50945 |
| 2022-01-26 | 52.06 | $23.65 | 110100 |
| 2022-01-25 | 52.72 | $23.72 | 110348 |
| 2022-01-24 | 47.37 | $23.13 | 129900 |
| 2022-01-21 | 52.97 | $23.71 | 75900 |
| 2022-01-20 | 58.52 | $24.20 | 60300 |
| 2022-01-19 | 62.05 | $24.48 | 104417 |
| 2022-01-18 | 64.97 | $24.70 | 98600 |
| 2022-01-14 | 64.97 | $24.70 | 54800 |
| 2022-01-13 | 65.99 | $24.78 | 48100 |
| 2022-01-12 | 64.81 | $24.60 | 44308 |
| 2022-01-11 | 60.46 | $24.00 | 44032 |
| 2022-01-10 | 58.51 | $23.76 | 62400 |
| 2022-01-07 | 58.62 | $23.77 | 42800 |
| 2022-01-06 | 52.24 | $23.05 | 154500 |
| 2022-01-05 | 51.24 | $22.95 | 36700 |
| 2022-01-04 | 52.59 | $23.08 | 34403 |
| 2022-01-03 | 52.13 | $23.03 | 42300 |
| 2021-12-31 | 51.42 | $22.95 | 22532 |
| 2021-12-30 | 51.33 | $22.94 | 64700 |
| 2021-12-29 | 51.50 | $22.96 | 69708 |
| 2021-12-28 | 50.38 | $22.82 | 263400 |
| 2021-12-27 | 47.14 | $22.43 | 37506 |
| 2021-12-23 | 47.37 | $22.46 | 78600 |
| 2021-12-22 | 44.68 | $22.14 | 58600 |
| 2021-12-21 | 43.13 | $21.96 | 77743 |
| 2021-12-20 | 38.30 | $21.43 | 96700 |
| 2021-12-17 | 39.01 | $21.55 | 44332 |
| 2021-12-16 | 39.95 | $21.71 | 51818 |
| 2021-12-15 | 36.78 | $21.36 | 69738 |
| 2021-12-14 | 37.26 | $21.45 | 63300 |
| 2021-12-13 | 39.61 | $21.88 | 44245 |
| 2021-12-10 | 42.59 | $22.38 | 68100 |
| 2021-12-09 | 40.64 | $22.15 | 100900 |
| 2021-12-08 | 45.91 | $22.97 | 119700 |
| 2021-12-07 | 44.06 | $22.75 | 90147 |
| 2021-12-06 | 41.56 | $22.46 | 89800 |
| 2021-12-03 | 37.63 | $22.03 | 48745 |
| 2021-12-02 | 40.07 | $22.44 | 59810 |
| 2021-12-01 | 37.14 | $22.13 | 86545 |
| 2021-11-30 | 34.18 | $21.83 | 86400 |
| 2021-11-29 | 37.85 | $22.48 | 101713 |
| 2021-11-26 | 36.04 | $22.30 | 29800 |
| 2021-11-24 | 45.09 | $23.61 | 25000 |
| 2021-11-23 | 47.52 | $23.89 | 26349 |
| 2021-11-22 | 46.34 | $23.77 | 37100 |
| 2021-11-19 | 43.65 | $23.50 | 63208 |
| 2021-11-18 | 48.16 | $24.03 | 19318 |
| 2021-11-17 | 50.49 | $24.28 | 28733 |
| 2021-11-16 | 50.40 | $24.27 | 19800 |
| 2021-11-15 | 53.90 | $24.64 | 36700 |
| 2021-11-12 | 54.10 | $24.66 | 18000 |
| 2021-11-11 | 55.80 | $24.84 | 38427 |
| 2021-11-10 | 55.99 | $24.86 | 133614 |
| 2021-11-09 | 59.49 | $25.23 | 18000 |
| 2021-11-08 | 58.83 | $25.13 | 41104 |
| 2021-11-05 | 58.92 | $25.14 | 25700 |
| 2021-11-04 | 56.35 | $24.74 | 26505 |
| 2021-11-03 | 58.52 | $24.99 | 37044 |
| 2021-11-02 | 54.52 | $24.39 | 37936 |
| 2021-11-01 | 55.11 | $24.46 | 42430 |
| 2021-10-29 | 50.30 | $23.80 | 41805 |
| 2021-10-28 | 69.49 | $25.59 | 26000 |
| 2021-10-27 | 67.52 | $25.29 | 33500 |
| 2021-10-26 | 66.84 | $25.19 | 34805 |
| 2021-10-25 | 73.88 | $25.67 | 79805 |
| 2021-10-22 | 73.55 | $25.61 | 22941 |
| 2021-10-21 | 74.75 | $25.69 | 32839 |
| 2021-10-20 | 73.63 | $25.47 | 22000 |
| 2021-10-19 | 72.35 | $25.23 | 53005 |
| 2021-10-18 | 71.42 | $25.06 | 33900 |
| 2021-10-15 | 70.42 | $24.88 | 25418 |
| 2021-10-14 | 68.74 | $24.59 | 17327 |
| 2021-10-13 | 66.44 | $24.22 | 21700 |
| 2021-10-12 | 64.91 | $23.99 | 40426 |
| 2021-10-11 | 64.44 | $23.92 | 28100 |
| 2021-10-08 | 67.12 | $24.14 | 24800 |
| 2021-10-07 | 66.39 | $24.02 | 27900 |
| 2021-10-06 | 64.48 | $23.71 | 27700 |
| 2021-10-05 | 65.86 | $23.83 | 49800 |
| 2021-10-04 | 63.71 | $23.48 | 29700 |
| 2021-10-01 | 62.68 | $23.32 | 42803 |
| 2021-09-30 | 60.15 | $22.94 | 38919 |
| 2021-09-29 | 57.94 | $22.63 | 61200 |
| 2021-09-28 | 59.98 | $22.83 | 42500 |
| 2021-09-27 | 59.78 | $22.80 | 32919 |
| 2021-09-24 | 56.74 | $22.36 | 32800 |
| 2021-09-23 | 55.58 | $22.20 | 27300 |
| 2021-09-22 | 51.15 | $21.63 | 59528 |
| 2021-09-21 | 47.38 | $21.20 | 59000 |
| 2021-09-20 | 44.85 | $20.93 | 52023 |
| 2021-09-17 | 49.37 | $21.47 | 132448 |
| 2021-09-16 | 52.73 | $21.83 | 42535 |
| 2021-09-15 | 52.82 | $21.84 | 55222 |
| 2021-09-14 | 51.67 | $21.70 | 66800 |
| 2021-09-13 | 53.82 | $21.94 | 36348 |
| 2021-09-10 | 53.74 | $21.93 | 467348 |
| 2021-09-09 | 55.21 | $22.10 | 115139 |
| 2021-09-08 | 55.64 | $22.15 | 628620 |
| 2021-09-07 | 54.64 | $22.00 | 300000 |
| 2021-09-03 | 54.25 | $21.94 | 254200 |
| 2021-09-02 | 53.23 | $21.78 | 279700 |
| 2021-09-01 | 53.44 | $21.81 | 266500 |
| 2021-08-31 | 49.62 | $21.21 | 286000 |
| 2021-08-30 | 53.82 | $21.81 | 337317 |
| 2021-08-27 | 54.84 | $21.95 | 285604 |
| 2021-08-26 | 50.97 | $21.34 | 284300 |
| 2021-08-25 | 53.55 | $21.70 | 280732 |
| 2021-08-24 | 50.72 | $21.27 | 233136 |
| 2021-08-23 | 48.79 | $20.99 | 47814 |
| 2021-08-20 | 45.16 | $20.49 | 27812 |
| 2021-08-19 | 46.41 | $20.69 | 23900 |
| 2021-08-18 | 48.25 | $20.98 | 145716 |
| 2021-08-17 | 49.48 | $21.17 | 246600 |
| 2021-08-16 | 49.35 | $21.15 | 22849 |
| 2021-08-13 | 52.05 | $21.58 | 30447 |
| 2021-08-12 | 49.09 | $21.10 | 21007 |
| 2021-08-11 | 52.35 | $21.61 | 20738 |
| 2021-08-10 | 50.83 | $21.36 | 23428 |
| 2021-08-09 | 49.42 | $21.13 | 63200 |
| 2021-08-06 | 49.96 | $21.22 | 37047 |
| 2021-08-05 | 50.36 | $21.29 | 13200 |
| 2021-08-04 | 46.51 | $20.63 | 29318 |
| 2021-08-03 | 47.30 | $20.78 | 34400 |
| 2021-08-02 | 44.18 | $20.26 | 18634 |
| 2021-07-30 | 44.81 | $20.39 | 21117 |
| 2021-07-29 | 47.86 | $21.00 | 31300 |
| 2021-07-28 | 41.47 | $19.97 | 29100 |
| 2021-07-27 | 38.55 | $19.55 | 56110 |
| 2021-07-26 | 38.27 | $19.51 | 33000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.68
2026-07-24
Close Price
$31.09
Vol: 712
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -5.68 | $31.09 | 712 |
| 2026-07-23 | -31.25 | $30.64 | 60249 |
| 2026-07-22 | -16.48 | $30.90 | 22900 |
| 2026-07-21 | -28.98 | $30.68 | 34300 |
| 2026-07-20 | -52.84 | $30.26 | 38500 |
| 2026-07-17 | -23.86 | $30.77 | 22500 |
| 2026-07-16 | -26.14 | $30.73 | 26900 |
| 2026-07-15 | -25.00 | $30.75 | 35311 |
| 2026-07-14 | -42.61 | $30.44 | 32442 |
| 2026-07-13 | -34.66 | $30.58 | 31022 |
| 2026-07-10 | -34.09 | $30.59 | 44800 |
| 2026-07-09 | -26.14 | $30.73 | 27600 |
| 2026-07-08 | -43.18 | $30.43 | 25747 |
| 2026-07-07 | -38.07 | $30.52 | 56409 |
| 2026-07-06 | -35.23 | $30.57 | 62400 |
| 2026-07-02 | -76.70 | $29.84 | 42200 |
| 2026-07-01 | -87.50 | $29.65 | 46231 |
| 2026-06-30 | -81.25 | $29.76 | 84839 |
| 2026-06-29 | -91.06 | $29.59 | 56400 |
| 2026-06-26 | -96.77 | $29.49 | 48700 |
| 2026-06-25 | -95.58 | $29.61 | 43012 |
| 2026-06-24 | -92.78 | $29.67 | 36300 |
| 2026-06-23 | -73.71 | $30.10 | 46126 |
| 2026-06-22 | -34.27 | $30.94 | 60000 |
| 2026-06-18 | -67.61 | $30.23 | 59332 |
| 2026-06-17 | -65.26 | $30.28 | 78600 |
| 2026-06-16 | -57.28 | $30.45 | 53100 |
| 2026-06-15 | -68.54 | $30.21 | 68500 |
| 2026-06-12 | -48.83 | $30.63 | 42233 |
| 2026-06-11 | -72.30 | $30.13 | 51800 |
| 2026-06-10 | -82.52 | $29.97 | 36100 |
| 2026-06-09 | -80.86 | $29.98 | 40636 |
| 2026-06-08 | -78.47 | $30.03 | 44300 |
| 2026-06-05 | -82.30 | $29.95 | 41732 |
| 2026-06-04 | -52.15 | $30.58 | 56200 |
| 2026-06-03 | -59.81 | $30.42 | 189600 |
| 2026-06-02 | -48.33 | $30.66 | 131109 |
| 2026-06-01 | -35.41 | $30.93 | 56636 |
| 2026-05-29 | -33.01 | $30.98 | 111949 |
| 2026-05-28 | -24.40 | $31.16 | 83424 |
| 2026-05-27 | -21.40 | $31.21 | 38800 |
| 2026-05-26 | -10.70 | $31.44 | 98100 |
| 2026-05-22 | -11.61 | $31.39 | 78630 |
| 2026-05-21 | -3.57 | $31.57 | 47500 |
| 2026-05-20 | -7.96 | $31.18 | 394627 |
| 2026-05-19 | -61.99 | $30.90 | 133515 |
| 2026-05-18 | -66.51 | $30.75 | 97308 |
| 2026-05-15 | -83.49 | $30.03 | 60000 |
| 2026-05-14 | -86.08 | $29.92 | 34615 |
| 2026-05-13 | -79.72 | $30.19 | 48700 |
| 2026-05-12 | -82.81 | $30.10 | 32000 |
| 2026-05-11 | -75.22 | $30.44 | 45206 |
| 2026-05-08 | -78.35 | $30.30 | 51600 |
| 2026-05-07 | -82.59 | $30.11 | 93300 |
| 2026-05-06 | -80.13 | $30.22 | 35701 |
| 2026-05-05 | -84.38 | $30.03 | 68818 |
| 2026-05-04 | -93.53 | $29.62 | 55800 |
| 2026-05-01 | -80.13 | $30.22 | 30906 |
| 2026-04-30 | -77.90 | $30.32 | 50042 |
| 2026-04-29 | -91.07 | $29.73 | 39400 |
| 2026-04-28 | -91.52 | $29.71 | 63700 |
| 2026-04-27 | -88.84 | $29.83 | 57000 |
| 2026-04-24 | -91.29 | $29.72 | 30438 |
| 2026-04-23 | -87.50 | $29.89 | 62700 |
| 2026-04-22 | -9.84 | $33.39 | 35525 |
| 2026-04-21 | -29.51 | $32.55 | 40745 |
| 2026-04-20 | -17.56 | $33.06 | 31600 |
| 2026-04-17 | -34.43 | $32.34 | 26314 |
| 2026-04-16 | -25.53 | $32.72 | 43900 |
| 2026-04-15 | -15.69 | $33.14 | 33500 |
| 2026-04-14 | -4.92 | $33.21 | 107700 |
| 2026-04-13 | -10.60 | $32.63 | 43734 |
| 2026-04-10 | -11.37 | $32.55 | 41000 |
| 2026-04-09 | -5.97 | $32.66 | 176600 |
| 2026-04-08 | -1.87 | $32.14 | 87900 |
| 2026-04-07 | -0.40 | $32.00 | 61200 |
| 2026-04-06 | -14.71 | $31.54 | 41347 |
| 2026-04-02 | -15.49 | $31.42 | 47227 |
| 2026-04-01 | -19.91 | $31.20 | 79306 |
| 2026-03-31 | -0.53 | $31.39 | 41300 |
| 2026-03-30 | -68.28 | $30.10 | 56000 |
| 2026-03-27 | -95.48 | $29.61 | 48700 |
| 2026-03-26 | -87.55 | $29.81 | 39400 |
| 2026-03-25 | -76.86 | $30.07 | 43100 |
| 2026-03-24 | -90.08 | $29.75 | 56700 |
| 2026-03-23 | -75.21 | $30.11 | 70935 |
| 2026-03-20 | -74.00 | $30.16 | 59100 |
| 2026-03-19 | -42.61 | $31.14 | 36705 |
| 2026-03-18 | -58.80 | $30.68 | 44301 |
| 2026-03-17 | -65.49 | $30.49 | 46900 |
| 2026-03-16 | -66.55 | $30.46 | 74200 |
| 2026-03-13 | -86.15 | $30.11 | 94100 |
| 2026-03-12 | -93.31 | $29.98 | 394000 |
| 2026-03-11 | -83.00 | $30.25 | 32800 |
| 2026-03-10 | -88.54 | $30.11 | 46110 |
| 2026-03-09 | -65.22 | $30.70 | 84632 |
| 2026-03-06 | -85.37 | $30.25 | 55618 |
| 2026-03-05 | -60.47 | $30.56 | 61441 |
| 2026-03-04 | -34.46 | $31.33 | 67945 |
| 2026-03-03 | -53.00 | $30.67 | 71500 |
| 2026-03-02 | -24.44 | $31.47 | 52200 |
| 2026-02-27 | -22.79 | $31.50 | 59900 |
| 2026-02-26 | -16.45 | $31.73 | 207900 |
| 2026-02-25 | -12.73 | $31.87 | 56500 |
| 2026-02-24 | -24.67 | $31.42 | 26504 |
| 2026-02-23 | -15.92 | $31.75 | 33200 |
| 2026-02-20 | -8.27 | $32.01 | 29013 |
| 2026-02-19 | -20.16 | $31.21 | 54600 |
| 2026-02-18 | -7.94 | $31.64 | 49409 |
| 2026-02-17 | -6.41 | $31.40 | 39231 |
| 2026-02-13 | -22.31 | $30.78 | 80802 |
| 2026-02-12 | -20.77 | $30.84 | 38800 |
| 2026-02-11 | -4.22 | $30.93 | 30132 |
| 2026-02-10 | -6.23 | $30.85 | 89400 |
| 2026-02-09 | -5.96 | $30.30 | 34300 |
| 2026-02-06 | -11.41 | $30.10 | 29119 |
| 2026-02-05 | -29.43 | $29.50 | 30314 |
| 2026-02-04 | -7.51 | $30.23 | 39700 |
| 2026-02-03 | -4.84 | $29.51 | 30500 |
| 2026-02-02 | -22.98 | $29.06 | 25414 |
| 2026-01-30 | -38.31 | $28.68 | 23812 |
| 2026-01-29 | -25.00 | $29.01 | 34500 |
| 2026-01-28 | -21.37 | $29.10 | 58400 |
| 2026-01-27 | -0.40 | $29.62 | 37600 |
| 2026-01-26 | -15.71 | $28.76 | 31126 |
| 2026-01-23 | -37.44 | $28.52 | 27700 |
| 2026-01-22 | -39.73 | $28.47 | 51607 |
| 2026-01-21 | -49.77 | $28.25 | 25600 |
| 2026-01-20 | -71.69 | $27.77 | 34400 |
| 2026-01-16 | -51.33 | $28.18 | 36740 |
| 2026-01-15 | -54.58 | $27.97 | 25400 |
| 2026-01-14 | -50.60 | $28.07 | 33900 |
| 2026-01-13 | -68.92 | $27.61 | 31623 |
| 2026-01-12 | -64.15 | $27.64 | 30500 |
| 2026-01-09 | -71.70 | $27.44 | 29200 |
| 2026-01-08 | -71.70 | $27.44 | 23943 |
| 2026-01-07 | -66.67 | $27.54 | 29717 |
| 2026-01-06 | -59.71 | $27.71 | 29523 |
| 2026-01-05 | -49.82 | $27.98 | 25800 |
| 2026-01-02 | -37.54 | $28.27 | 32700 |
| 2025-12-31 | -52.28 | $27.85 | 19100 |
| 2025-12-30 | -48.77 | $27.95 | 40818 |
| 2025-12-29 | -51.23 | $27.88 | 51100 |
| 2025-12-26 | -35.79 | $28.32 | 16314 |
| 2025-12-24 | -29.21 | $28.42 | 111100 |
| 2025-12-23 | -1.41 | $28.08 | 20000 |
| 2025-12-22 | -3.86 | $27.74 | 21434 |
| 2025-12-19 | -6.13 | $27.62 | 26800 |
| 2025-12-18 | -11.86 | $27.16 | 28900 |
| 2025-12-17 | -27.57 | $26.86 | 20900 |
| 2025-12-16 | -21.08 | $26.98 | 23900 |
| 2025-12-15 | -5.41 | $27.27 | 34117 |
| 2025-12-12 | -32.97 | $26.74 | 40800 |
| 2025-12-11 | -10.44 | $27.15 | 44915 |
| 2025-12-10 | -20.33 | $26.97 | 20300 |
| 2025-12-09 | -33.52 | $26.73 | 46200 |
| 2025-12-08 | -35.16 | $26.70 | 29917 |
| 2025-12-05 | -33.65 | $26.64 | 20300 |
| 2025-12-04 | -40.87 | $26.49 | 26545 |
| 2025-12-03 | -6.25 | $27.21 | 25544 |
| 2025-12-02 | -0.53 | $27.15 | 86922 |
| 2025-12-01 | -15.82 | $26.59 | 28100 |
| 2025-11-28 | -5.70 | $26.75 | 16834 |
| 2025-11-26 | -25.95 | $26.43 | 22843 |
| 2025-11-25 | -39.87 | $26.21 | 33100 |
| 2025-11-24 | -60.13 | $25.89 | 41500 |
| 2025-11-21 | -59.49 | $25.90 | 40000 |
| 2025-11-20 | -75.32 | $25.65 | 48400 |
| 2025-11-19 | -78.48 | $25.60 | 36800 |
| 2025-11-18 | -63.29 | $25.84 | 31300 |
| 2025-11-17 | -64.86 | $26.04 | 34035 |
| 2025-11-14 | -61.26 | $26.12 | 21000 |
| 2025-11-13 | -38.74 | $26.62 | 26210 |
| 2025-11-12 | -41.44 | $26.56 | 22400 |
| 2025-11-11 | -55.41 | $26.25 | 31243 |
| 2025-11-10 | -74.32 | $25.83 | 49644 |
| 2025-11-07 | -85.59 | $25.58 | 115800 |
| 2025-11-06 | -95.98 | $25.54 | 95111 |
| 2025-11-05 | -90.63 | $25.66 | 36101 |
| 2025-11-04 | -93.75 | $25.59 | 93318 |
| 2025-11-03 | -77.68 | $25.95 | 40547 |
| 2025-10-31 | -97.77 | $25.50 | 36046 |
| 2025-10-30 | -96.91 | $25.81 | 39835 |
| 2025-10-29 | -88.66 | $25.97 | 23900 |
| 2025-10-28 | -87.63 | $25.99 | 32707 |
| 2025-10-27 | -77.84 | $26.18 | 31900 |
| 2025-10-24 | -95.88 | $25.83 | 25700 |
| 2025-10-23 | -82.47 | $26.09 | 26500 |
| 2025-10-22 | -96.91 | $25.81 | 47328 |
| 2025-10-21 | -40.80 | $27.18 | 29200 |
| 2025-10-20 | -52.00 | $27.04 | 34801 |
| 2025-10-17 | -61.60 | $26.92 | 25700 |
| 2025-10-16 | -45.60 | $27.12 | 31104 |
| 2025-10-15 | -40.80 | $27.18 | 108700 |
| 2025-10-14 | -50.40 | $27.06 | 30400 |
| 2025-10-13 | -50.40 | $27.06 | 24800 |
| 2025-10-10 | -56.80 | $26.98 | 24006 |
| 2025-10-09 | -85.85 | $26.59 | 54900 |
| 2025-10-08 | -73.58 | $26.72 | 38600 |
| 2025-10-07 | -100.00 | $26.44 | 22845 |
| 2025-10-06 | -30.47 | $27.11 | 19045 |
| 2025-10-03 | -30.47 | $27.11 | 22100 |
| 2025-10-02 | -47.14 | $26.84 | 25426 |
| 2025-10-01 | -16.43 | $27.27 | 25600 |
| 2025-09-30 | -18.39 | $27.18 | 15300 |
| 2025-09-29 | -12.07 | $27.29 | 21100 |
| 2025-09-26 | -6.32 | $27.39 | 29600 |
| 2025-09-25 | -58.62 | $26.48 | 36323 |
| 2025-09-24 | -40.80 | $26.79 | 33541 |
| 2025-09-23 | -18.39 | $27.18 | 21500 |
| 2025-09-22 | -35.06 | $26.89 | 34416 |
| 2025-09-19 | -21.84 | $27.12 | 29736 |
| 2025-09-18 | -40.23 | $26.80 | 23018 |
| 2025-09-17 | -31.03 | $26.96 | 24300 |
| 2025-09-16 | -5.17 | $27.41 | 17800 |
| 2025-09-15 | -4.02 | $27.43 | 124500 |
| 2025-09-12 | -13.42 | $27.05 | 15400 |
| 2025-09-11 | -16.11 | $27.01 | 25200 |
| 2025-09-10 | -24.83 | $26.88 | 20737 |
| 2025-09-09 | -56.38 | $26.41 | 32503 |
| 2025-09-08 | -62.42 | $26.32 | 22500 |
| 2025-09-05 | -70.47 | $26.20 | 23033 |
| 2025-09-04 | -71.14 | $26.19 | 26600 |
| 2025-09-03 | -87.33 | $25.94 | 47137 |
| 2025-09-02 | -44.07 | $26.47 | 27700 |
| 2025-08-29 | -57.63 | $26.23 | 30934 |
| 2025-08-28 | -40.09 | $26.32 | 38340 |
| 2025-08-27 | -31.47 | $26.52 | 32414 |
| 2025-08-26 | -16.38 | $26.87 | 85017 |
| 2025-08-25 | -15.09 | $26.90 | 18900 |
| 2025-08-22 | -1.80 | $27.11 | 20900 |
| 2025-08-21 | -3.63 | $26.79 | 29642 |
| 2025-08-20 | -4.32 | $26.48 | 18943 |
| 2025-08-19 | -23.84 | $26.08 | 17500 |
| 2025-08-18 | -23.18 | $26.09 | 27732 |
| 2025-08-15 | -9.93 | $26.29 | 18508 |
| 2025-08-14 | 0.00 | $26.37 | 23625 |
| 2025-08-13 | -2.05 | $26.20 | 32437 |
| 2025-08-12 | -7.52 | $26.00 | 63003 |
| 2025-08-11 | -9.77 | $25.97 | 23731 |
| 2025-08-08 | -43.02 | $25.79 | 23811 |
| 2025-08-07 | -51.35 | $25.85 | 31300 |
| 2025-08-06 | -70.43 | $25.79 | 21019 |
| 2025-08-05 | -77.97 | $25.53 | 32608 |
| 2025-08-04 | -75.07 | $25.63 | 38700 |
| 2025-08-01 | -89.57 | $25.13 | 20713 |
| 2025-07-31 | -84.93 | $25.29 | 43405 |
| 2025-07-30 | -87.83 | $25.19 | 25422 |
| 2025-07-29 | -80.58 | $25.44 | 43813 |
| 2025-07-28 | -83.77 | $25.33 | 49939 |
| 2025-07-25 | -78.26 | $25.52 | 20634 |
| 2025-07-24 | -72.17 | $25.73 | 27620 |
| 2025-07-23 | -70.72 | $25.78 | 44131 |
| 2025-07-22 | -80.00 | $25.46 | 32526 |
| 2025-07-21 | -84.93 | $25.29 | 42600 |
| 2025-07-18 | -84.35 | $25.31 | 35224 |
| 2025-07-17 | -92.27 | $25.08 | 22700 |
| 2025-07-16 | -94.46 | $25.37 | 26000 |
| 2025-07-15 | -98.56 | $25.43 | 203800 |
| 2025-07-14 | -85.93 | $25.98 | 39404 |
| 2025-07-11 | -97.60 | $25.59 | 50026 |
| 2025-07-10 | -34.22 | $28.08 | 68700 |
| 2025-07-09 | -44.00 | $27.86 | 31900 |
| 2025-07-08 | -39.56 | $27.96 | 27100 |
| 2025-07-07 | -54.22 | $27.63 | 36910 |
| 2025-07-03 | -52.44 | $27.67 | 16909 |
| 2025-07-02 | -56.89 | $27.57 | 30446 |
| 2025-07-01 | -71.11 | $27.25 | 25817 |
| 2025-06-30 | -49.78 | $27.73 | 20400 |
| 2025-06-27 | -64.00 | $27.41 | 36646 |
| 2025-06-26 | -69.78 | $27.28 | 29100 |
| 2025-06-25 | -80.00 | $27.05 | 24000 |
| 2025-06-24 | -85.33 | $26.93 | 15918 |
| 2025-06-23 | -97.33 | $26.66 | 23600 |
| 2025-06-20 | -71.03 | $27.33 | 22100 |
| 2025-06-18 | -34.58 | $28.11 | 43404 |
| 2025-06-17 | -44.39 | $27.90 | 25302 |
| 2025-06-16 | -20.35 | $28.38 | 24300 |
| 2025-06-13 | -10.12 | $28.11 | 39800 |
| 2025-06-12 | -2.26 | $28.16 | 36842 |
| 2025-06-11 | -25.27 | $27.53 | 30622 |
| 2025-06-10 | -30.21 | $27.35 | 17500 |
| 2025-06-09 | -23.03 | $27.49 | 25719 |
| 2025-06-06 | -27.76 | $27.34 | 29700 |
| 2025-06-05 | -24.61 | $27.44 | 39025 |
| 2025-06-04 | -34.07 | $27.14 | 24900 |
| 2025-06-03 | -35.33 | $27.10 | 71000 |
| 2025-06-02 | -20.06 | $27.53 | 41800 |
| 2025-05-30 | -29.01 | $27.17 | 23313 |
| 2025-05-29 | -38.12 | $26.84 | 26000 |
| 2025-05-28 | -37.85 | $26.85 | 26107 |
| 2025-05-27 | -7.18 | $27.96 | 24642 |
| 2025-05-23 | -17.72 | $27.34 | 19100 |
| 2025-05-22 | -26.73 | $27.04 | 27605 |
| 2025-05-21 | -20.42 | $27.25 | 32941 |
| 2025-05-20 | -20.67 | $26.98 | 24207 |
| 2025-05-19 | -14.29 | $26.70 | 54902 |
| 2025-05-16 | -23.96 | $26.36 | 29800 |
| 2025-05-15 | -33.68 | $26.07 | 30100 |
| 2025-05-14 | -39.94 | $25.70 | 65129 |
| 2025-05-13 | -47.04 | $25.46 | 63100 |
| 2025-05-12 | -52.66 | $25.27 | 39800 |
| 2025-05-09 | -40.67 | $25.48 | 54428 |
| 2025-05-08 | -33.48 | $25.53 | 46121 |
| 2025-05-07 | -11.83 | $26.41 | 49345 |
| 2025-05-06 | -24.80 | $25.40 | 91030 |
| 2025-05-05 | -22.88 | $25.45 | 43800 |
| 2025-05-02 | -26.15 | $25.28 | 35400 |
| 2025-05-01 | -5.00 | $26.38 | 21700 |
| 2025-04-30 | -7.04 | $26.46 | 50431 |
| 2025-04-29 | -11.67 | $26.21 | 32847 |
| 2025-04-28 | -17.78 | $25.88 | 29100 |
| 2025-04-25 | -28.26 | $25.40 | 34000 |
| 2025-04-24 | -28.44 | $25.39 | 35302 |
| 2025-04-23 | -34.24 | $25.07 | 37100 |
| 2025-04-22 | -36.41 | $24.95 | 272600 |
| 2025-04-21 | -44.02 | $24.53 | 199100 |
| 2025-04-17 | -38.41 | $24.84 | 84221 |
| 2025-04-16 | -47.46 | $24.34 | 472912 |
| 2025-04-15 | -44.38 | $24.51 | 78718 |
| 2025-04-14 | -44.75 | $24.49 | 79300 |
| 2025-04-11 | -54.17 | $23.97 | 201822 |
| 2025-04-10 | -72.28 | $22.97 | 115000 |
| 2025-04-09 | -63.41 | $23.46 | 386006 |
| 2025-04-08 | -94.75 | $21.73 | 100500 |
| 2025-04-07 | -89.31 | $22.03 | 130900 |
| 2025-04-04 | -98.60 | $22.72 | 92643 |
| 2025-04-03 | -55.34 | $25.51 | 58700 |
| 2025-04-02 | -23.18 | $26.26 | 26632 |
| 2025-04-01 | -21.36 | $26.27 | 31400 |
| 2025-03-31 | -13.99 | $26.36 | 28500 |
| 2025-03-28 | -9.79 | $26.54 | 47438 |
| 2025-03-27 | -4.93 | $26.72 | 34600 |
| 2025-03-26 | -11.27 | $26.45 | 32606 |
| 2025-03-25 | -7.11 | $26.20 | 25900 |
| 2025-03-24 | -9.67 | $25.94 | 25800 |
| 2025-03-21 | -11.88 | $25.86 | 31747 |
| 2025-03-20 | -7.69 | $26.00 | 31507 |
| 2025-03-19 | -8.61 | $25.93 | 83300 |
| 2025-03-18 | -7.89 | $25.96 | 92905 |
| 2025-03-17 | -0.24 | $25.80 | 39219 |
| 2025-03-14 | 0.00 | $25.45 | 44400 |
| 2025-03-13 | -7.00 | $24.98 | 63700 |
| 2025-03-12 | -13.72 | $24.65 | 180100 |
| 2025-03-11 | -11.63 | $24.74 | 288100 |
| 2025-03-10 | -6.17 | $24.44 | 25906 |
| 2025-03-07 | 0.00 | $24.56 | 38100 |
| 2025-03-06 | -7.91 | $24.12 | 44000 |
| 2025-03-05 | -2.19 | $23.99 | 83800 |
| 2025-03-04 | -13.17 | $23.30 | 45244 |
| 2025-03-03 | -10.96 | $23.34 | 35248 |
| 2025-02-28 | -16.79 | $22.94 | 24830 |
| 2025-02-27 | -19.71 | $22.86 | 35449 |
| 2025-02-26 | -9.12 | $23.15 | 17900 |
| 2025-02-25 | -9.39 | $22.88 | 25100 |
| 2025-02-24 | -13.47 | $22.78 | 73702 |
| 2025-02-21 | -21.19 | $22.52 | 34923 |
| 2025-02-20 | -13.71 | $22.36 | 48700 |
| 2025-02-19 | -1.69 | $22.41 | 61700 |
| 2025-02-18 | -18.62 | $21.84 | 55809 |
| 2025-02-14 | -40.00 | $21.53 | 37621 |
| 2025-02-13 | -45.19 | $21.40 | 769300 |
| 2025-02-12 | -68.15 | $21.09 | 1.6M |
| 2025-02-11 | -40.10 | $21.24 | 2.3M |
| 2025-02-10 | -26.15 | $21.44 | 3.5M |
| 2025-02-07 | -41.92 | $21.05 | 2.8M |
| 2025-02-06 | -35.37 | $21.20 | 3.9M |
| 2025-02-05 | -13.10 | $21.71 | 285800 |
| 2025-02-04 | -24.89 | $21.41 | 52500 |
| 2025-02-03 | -46.22 | $20.93 | 64300 |
| 2025-01-31 | -18.22 | $21.56 | 41400 |
| 2025-01-30 | -16.00 | $21.61 | 47238 |
| 2025-01-29 | -13.55 | $21.63 | 47700 |
| 2025-01-28 | -12.40 | $21.65 | 52800 |
| 2025-01-27 | -9.13 | $21.73 | 53111 |
| 2025-01-24 | -12.12 | $21.52 | 63200 |
| 2025-01-23 | -4.74 | $21.41 | 74000 |
| 2025-01-22 | -8.61 | $21.11 | 52727 |
| 2025-01-21 | -8.13 | $21.12 | 76819 |
| 2025-01-17 | -21.72 | $20.75 | 57831 |
| 2025-01-16 | -12.31 | $20.91 | 55800 |
| 2025-01-15 | -16.06 | $20.82 | 51500 |
| 2025-01-14 | -26.82 | $20.51 | 114400 |
| 2025-01-13 | -43.02 | $20.22 | 78800 |
| 2025-01-10 | -60.34 | $19.91 | 88204 |
| 2025-01-08 | -51.40 | $20.07 | 78719 |
| 2025-01-07 | -33.52 | $20.39 | 190500 |
| 2025-01-06 | -39.66 | $20.28 | 68800 |
| 2025-01-03 | -53.95 | $20.25 | 66300 |
| 2025-01-02 | -60.53 | $20.10 | 54412 |
| 2024-12-31 | -69.30 | $19.90 | 50409 |
| 2024-12-30 | -64.47 | $20.01 | 84800 |
| 2024-12-27 | -68.86 | $19.91 | 96100 |
| 2024-12-26 | -69.30 | $19.90 | 80500 |
| 2024-12-24 | -68.42 | $19.92 | 65000 |
| 2024-12-23 | -78.30 | $19.82 | 159100 |
| 2024-12-20 | -78.77 | $19.81 | 180100 |
| 2024-12-19 | -100.00 | $19.71 | 147000 |
| 2024-12-18 | -100.00 | $19.90 | 57000 |
| 2024-12-17 | -79.69 | $20.46 | 56723 |
| 2024-12-16 | -72.66 | $20.55 | 80300 |
| 2024-12-13 | -69.53 | $20.59 | 46800 |
| 2024-12-12 | -83.59 | $20.41 | 63500 |
| 2024-12-11 | -66.42 | $20.59 | 49216 |
| 2024-12-10 | -67.91 | $20.57 | 77400 |
| 2024-12-09 | -82.84 | $20.37 | 116600 |
| 2024-12-06 | -81.34 | $20.39 | 68807 |
| 2024-12-05 | -26.87 | $21.12 | 69917 |
| 2024-12-04 | -30.08 | $21.07 | 36400 |
| 2024-12-03 | -41.35 | $20.92 | 73346 |
| 2024-12-02 | -54.14 | $20.75 | 46044 |
| 2024-11-29 | -41.35 | $20.92 | 36443 |
| 2024-11-27 | -51.88 | $20.78 | 46000 |
| 2024-11-26 | -80.45 | $20.40 | 76132 |
| 2024-11-25 | -60.15 | $20.67 | 93909 |
| 2024-11-22 | -53.38 | $20.76 | 52700 |
| 2024-11-21 | -44.36 | $20.88 | 52900 |
| 2024-11-20 | -66.92 | $20.58 | 47200 |
| 2024-11-19 | -50.38 | $20.80 | 43637 |
| 2024-11-18 | -62.69 | $20.86 | 46300 |
| 2024-11-15 | -69.43 | $20.73 | 113222 |
| 2024-11-14 | -89.64 | $20.34 | 65632 |
| 2024-11-13 | -79.55 | $20.32 | 53500 |
| 2024-11-12 | -63.64 | $20.67 | 54641 |
| 2024-11-11 | -50.00 | $20.97 | 42012 |
| 2024-11-08 | -55.91 | $20.84 | 53300 |
| 2024-11-07 | -38.18 | $21.23 | 41900 |
| 2024-11-06 | -45.91 | $21.06 | 40641 |
| 2024-11-05 | -46.36 | $21.05 | 37514 |
| 2024-11-04 | -53.18 | $20.90 | 48847 |
| 2024-11-01 | -53.18 | $20.90 | 39900 |
| 2024-10-31 | -70.91 | $20.51 | 45847 |
| 2024-10-30 | -50.91 | $20.95 | 29100 |
| 2024-10-29 | -49.09 | $20.99 | 39614 |
| 2024-10-28 | -54.55 | $20.87 | 36423 |
| 2024-10-25 | -52.27 | $20.92 | 43500 |
| 2024-10-24 | -40.91 | $21.17 | 33900 |
| 2024-10-23 | -41.36 | $21.16 | 39527 |
| 2024-10-22 | -9.55 | $21.86 | 34020 |
| 2024-10-21 | -35.20 | $20.68 | 38800 |
| 2024-10-18 | -58.40 | $20.39 | 32031 |
| 2024-10-17 | -64.80 | $20.31 | 68000 |
| 2024-10-16 | -53.60 | $20.45 | 151500 |
| 2024-10-15 | -68.00 | $20.27 | 28811 |
| 2024-10-14 | -41.98 | $20.57 | 34833 |
| 2024-10-11 | -38.93 | $20.61 | 36633 |
| 2024-10-10 | -52.67 | $20.43 | 39124 |
| 2024-10-09 | -50.70 | $20.40 | 35232 |
| 2024-10-08 | -44.51 | $20.35 | 34403 |
| 2024-10-07 | -38.73 | $20.45 | 82540 |
| 2024-10-04 | -39.31 | $20.44 | 35600 |
| 2024-10-03 | -43.35 | $20.37 | 22900 |
| 2024-10-02 | -36.42 | $20.49 | 29149 |
| 2024-10-01 | -53.76 | $20.19 | 42641 |
| 2024-09-30 | -35.26 | $20.51 | 37300 |
| 2024-09-27 | -39.30 | $20.61 | 37533 |
| 2024-09-26 | -51.60 | $20.45 | 32000 |
| 2024-09-25 | -57.99 | $20.31 | 47819 |
| 2024-09-24 | -41.10 | $20.68 | 59400 |
| 2024-09-23 | -48.40 | $20.52 | 27124 |
| 2024-09-20 | -40.18 | $20.70 | 45538 |
| 2024-09-19 | -35.16 | $20.81 | 54500 |
| 2024-09-18 | -60.27 | $20.26 | 28818 |
| 2024-09-17 | -63.01 | $20.20 | 32234 |
| 2024-09-16 | -59.36 | $20.28 | 55200 |
| 2024-09-13 | -65.75 | $20.14 | 43738 |
| 2024-09-12 | -72.60 | $19.99 | 69603 |
| 2024-09-11 | -84.02 | $19.74 | 73426 |
| 2024-09-10 | -89.19 | $19.93 | 94131 |
| 2024-09-09 | -89.13 | $19.94 | 52000 |
| 2024-09-06 | -80.00 | $19.98 | 47100 |
| 2024-09-05 | -53.92 | $20.48 | 30923 |
| 2024-09-04 | -63.73 | $20.28 | 48000 |
| 2024-09-03 | -32.96 | $20.70 | 42800 |
| 2024-08-30 | -16.10 | $21.15 | 116900 |
| 2024-08-29 | -2.25 | $21.52 | 30000 |
| 2024-08-28 | -8.24 | $21.36 | 59800 |
| 2024-08-27 | -8.24 | $21.36 | 41400 |
| 2024-08-26 | -11.61 | $21.27 | 62009 |
| 2024-08-23 | -5.73 | $21.38 | 21417 |
| 2024-08-22 | -9.24 | $21.07 | 76707 |
| 2024-08-21 | -1.73 | $21.18 | 124433 |
| 2024-08-20 | -6.99 | $21.04 | 80305 |
| 2024-08-19 | -3.06 | $21.13 | 57213 |
| 2024-08-16 | -7.43 | $20.78 | 28845 |
| 2024-08-15 | -20.30 | $20.52 | 33600 |
| 2024-08-14 | -13.37 | $20.66 | 38500 |
| 2024-08-13 | -22.87 | $20.36 | 39000 |
| 2024-08-12 | -48.40 | $19.88 | 37300 |
| 2024-08-09 | -50.53 | $19.84 | 53800 |
| 2024-08-08 | -53.72 | $19.78 | 58400 |
| 2024-08-07 | -51.06 | $19.83 | 112900 |
| 2024-08-06 | -79.79 | $19.29 | 136208 |
| 2024-08-05 | -93.37 | $19.10 | 88700 |
| 2024-08-02 | -48.80 | $19.98 | 912600 |
| 2024-08-01 | -20.48 | $20.45 | 178200 |
| 2024-07-31 | 0.00 | $20.79 | 37700 |
| 2024-07-30 | -3.95 | $20.59 | 55726 |
| 2024-07-29 | -9.49 | $20.37 | 65000 |
| 2024-07-26 | -19.71 | $20.23 | 41405 |
| 2024-07-25 | -28.47 | $20.11 | 63100 |
| 2024-07-24 | -37.23 | $19.99 | 45931 |
| 2024-07-23 | -24.82 | $20.16 | 38938 |
| 2024-07-22 | -15.33 | $20.29 | 76626 |
| 2024-07-19 | -36.50 | $20.00 | 40500 |
| 2024-07-18 | -38.69 | $19.97 | 81830 |
| 2024-07-17 | -18.98 | $20.24 | 68127 |
| 2024-07-16 | -27.01 | $20.13 | 31900 |
| 2024-07-15 | -15.72 | $20.25 | 31125 |
| 2024-07-12 | -10.06 | $20.34 | 62034 |
| 2024-07-11 | -2.05 | $20.34 | 51129 |
| 2024-07-10 | -61.64 | $19.36 | 48367 |
| 2024-07-09 | -57.79 | $19.37 | 53100 |
| 2024-07-08 | -36.36 | $19.70 | 83807 |
| 2024-07-05 | -16.23 | $20.01 | 57011 |
| 2024-07-03 | -11.04 | $20.09 | 48225 |
| 2024-07-02 | -22.73 | $19.91 | 63000 |
| 2024-07-01 | -20.78 | $19.94 | 78700 |
| 2024-06-28 | -35.06 | $19.72 | 141947 |
| 2024-06-27 | -51.95 | $19.46 | 99324 |
| 2024-06-26 | -53.90 | $19.43 | 182400 |
| 2024-06-25 | -24.68 | $19.88 | 46030 |
| 2024-06-24 | -7.79 | $20.14 | 95425 |
| 2024-06-21 | -25.74 | $19.73 | 109500 |
| 2024-06-20 | -2.27 | $20.01 | 61744 |
| 2024-06-18 | -27.27 | $19.68 | 81400 |
| 2024-06-17 | -22.22 | $19.67 | 64700 |
| 2024-06-14 | -46.67 | $19.34 | 62900 |
| 2024-06-13 | -60.74 | $19.15 | 94402 |
| 2024-06-12 | -47.45 | $19.32 | 58800 |
| 2024-06-11 | -72.50 | $18.93 | 81003 |
| 2024-06-10 | -62.50 | $19.05 | 43300 |
| 2024-06-07 | -73.33 | $18.92 | 40600 |
| 2024-06-06 | -27.43 | $19.32 | 56200 |
| 2024-06-05 | -31.43 | $19.25 | 44600 |
| 2024-06-04 | -32.00 | $19.24 | 86749 |
| 2024-06-03 | -8.00 | $19.66 | 92227 |
| 2024-05-31 | -7.82 | $19.66 | 56500 |
| 2024-05-30 | -15.83 | $19.42 | 58445 |
| 2024-05-29 | -23.75 | $19.23 | 45900 |
| 2024-05-28 | -7.08 | $19.63 | 64635 |
| 2024-05-24 | -17.92 | $19.37 | 72344 |
| 2024-05-23 | -43.75 | $18.75 | 82340 |
| 2024-05-22 | -41.67 | $18.80 | 56125 |
| 2024-05-21 | -40.42 | $18.83 | 51746 |
| 2024-05-20 | -36.25 | $18.93 | 50400 |
| 2024-05-17 | -18.23 | $19.06 | 56000 |
| 2024-05-16 | -23.65 | $18.95 | 53500 |
| 2024-05-15 | -31.03 | $18.80 | 47500 |
| 2024-05-14 | -30.05 | $18.82 | 53600 |
| 2024-05-13 | -17.73 | $19.07 | 94103 |
| 2024-05-10 | -41.60 | $18.79 | 50928 |
| 2024-05-09 | -45.42 | $18.77 | 74910 |
| 2024-05-08 | -52.51 | $18.63 | 62000 |
| 2024-05-07 | -58.92 | $18.62 | 76800 |
| 2024-05-06 | -57.93 | $18.70 | 61800 |
| 2024-05-03 | -75.40 | $18.16 | 97400 |
| 2024-05-02 | -91.59 | $17.66 | 116026 |
| 2024-05-01 | -96.09 | $17.54 | 50706 |
| 2024-04-30 | -82.84 | $18.80 | 59600 |
| 2024-04-29 | -93.64 | $18.87 | 124036 |
| 2024-04-26 | -96.53 | $18.82 | 106500 |
| 2024-04-25 | -83.72 | $19.05 | 172120 |
| 2024-04-24 | -93.60 | $18.88 | 83335 |
| 2024-04-23 | -81.40 | $19.09 | 60615 |
| 2024-04-22 | -73.55 | $19.35 | 58720 |
| 2024-04-19 | -73.55 | $19.35 | 63726 |
| 2024-04-18 | -87.10 | $19.14 | 62945 |
| 2024-04-17 | -78.67 | $19.31 | 67600 |
| 2024-04-16 | -79.33 | $19.30 | 75640 |
| 2024-04-15 | -58.67 | $19.61 | 60200 |
| 2024-04-12 | -52.00 | $19.71 | 53439 |
| 2024-04-11 | -44.67 | $19.82 | 218900 |
| 2024-04-10 | -22.00 | $20.16 | 161200 |
| 2024-04-09 | -10.00 | $20.34 | 84400 |
| 2024-04-08 | -2.92 | $20.32 | 39826 |
| 2024-04-05 | -26.58 | $20.15 | 49000 |
| 2024-04-04 | -51.90 | $19.75 | 37900 |
| 2024-04-03 | -19.62 | $20.26 | 62100 |
| 2024-04-02 | -45.57 | $19.85 | 39326 |
| 2024-04-01 | -50.63 | $19.77 | 62700 |
| 2024-03-28 | -59.18 | $19.99 | 43000 |
| 2024-03-27 | -55.10 | $20.03 | 68200 |
| 2024-03-26 | -70.41 | $19.88 | 87839 |
| 2024-03-25 | -55.10 | $20.03 | 65228 |
| 2024-03-22 | -80.61 | $19.78 | 44507 |
| 2024-03-21 | -54.55 | $20.03 | 73900 |
| 2024-03-20 | -36.54 | $20.19 | 34800 |
| 2024-03-19 | -59.62 | $19.95 | 64100 |
| 2024-03-18 | -66.35 | $19.88 | 43728 |
| 2024-03-15 | -90.38 | $19.63 | 59200 |
| 2024-03-14 | -36.22 | $20.11 | 47538 |
| 2024-03-13 | -20.31 | $20.31 | 31900 |
| 2024-03-12 | -16.85 | $20.27 | 31743 |
| 2024-03-11 | -21.35 | $20.19 | 52434 |
| 2024-03-08 | -7.30 | $20.44 | 44145 |
| 2024-03-07 | -4.29 | $20.35 | 44900 |
| 2024-03-06 | 0.00 | $20.42 | 55004 |
| 2024-03-05 | -4.55 | $20.26 | 48700 |
| 2024-03-04 | -7.14 | $20.22 | 44000 |
| 2024-03-01 | -2.60 | $20.29 | 50007 |
| 2024-02-29 | -8.76 | $20.04 | 109040 |
| 2024-02-28 | -3.13 | $20.03 | 43821 |
| 2024-02-27 | -22.15 | $19.95 | 54703 |
| 2024-02-26 | -40.65 | $19.71 | 55900 |
| 2024-02-23 | -54.27 | $19.70 | 46900 |
| 2024-02-22 | -61.81 | $19.55 | 71213 |
| 2024-02-21 | -56.78 | $19.65 | 56300 |
| 2024-02-20 | -44.22 | $19.90 | 55931 |
| 2024-02-16 | -57.29 | $19.64 | 71300 |
| 2024-02-15 | -69.85 | $19.39 | 72200 |
| 2024-02-14 | -71.86 | $19.35 | 82017 |
| 2024-02-13 | -97.49 | $18.84 | 95035 |
| 2024-02-12 | -78.19 | $19.31 | 57800 |
| 2024-02-09 | -88.03 | $19.18 | 48940 |
| 2024-02-08 | -95.30 | $19.01 | 52215 |
| 2024-02-07 | -96.68 | $19.20 | 55400 |
| 2024-02-06 | -85.92 | $19.47 | 70036 |
| 2024-02-05 | -95.15 | $19.28 | 76503 |
| 2024-02-02 | -89.13 | $19.60 | 52800 |
| 2024-02-01 | -85.33 | $19.67 | 75300 |
| 2024-01-31 | -100.00 | $19.40 | 67400 |
| 2024-01-30 | -63.23 | $20.26 | 103000 |
| 2024-01-29 | -60.12 | $20.34 | 381700 |
| 2024-01-26 | -39.26 | $20.68 | 399400 |
| 2024-01-25 | -42.33 | $20.63 | 33619 |
| 2024-01-24 | -49.08 | $20.52 | 45536 |
| 2024-01-23 | -50.31 | $20.50 | 62900 |
| 2024-01-22 | -44.17 | $20.60 | 87100 |
| 2024-01-19 | -55.83 | $20.41 | 41800 |
| 2024-01-18 | -78.53 | $20.04 | 55900 |
| 2024-01-17 | -92.64 | $19.81 | 53044 |
| 2024-01-16 | -93.75 | $20.12 | 85800 |
| 2024-01-12 | -10.87 | $21.17 | 83900 |
| 2024-01-11 | -17.11 | $20.93 | 78700 |
| 2024-01-10 | -23.14 | $20.79 | 43000 |
| 2024-01-09 | -20.09 | $20.86 | 34300 |
| 2024-01-08 | -16.03 | $20.94 | 79001 |
| 2024-01-05 | -16.88 | $20.92 | 52144 |
| 2024-01-04 | -13.92 | $20.99 | 50418 |
| 2024-01-03 | -27.43 | $20.67 | 39519 |
| 2024-01-02 | -29.54 | $20.62 | 87400 |
| 2023-12-29 | -2.95 | $21.25 | 71500 |
| 2023-12-28 | -12.61 | $20.96 | 146500 |
| 2023-12-27 | -3.91 | $21.16 | 40905 |
| 2023-12-26 | -2.59 | $20.83 | 57400 |
| 2023-12-22 | -9.89 | $20.59 | 48408 |
| 2023-12-21 | -11.18 | $20.38 | 77000 |
| 2023-12-20 | -18.18 | $20.24 | 53512 |
| 2023-12-19 | -2.27 | $20.52 | 48227 |
| 2023-12-18 | -8.33 | $20.23 | 68900 |
| 2023-12-15 | -5.73 | $20.11 | 52139 |
| 2023-12-14 | -5.52 | $20.05 | 55724 |
| 2023-12-13 | -6.72 | $19.45 | 94600 |
| 2023-12-12 | -36.13 | $19.10 | 59900 |
| 2023-12-11 | -23.24 | $19.20 | 122000 |
| 2023-12-08 | -25.44 | $19.10 | 83931 |
| 2023-12-07 | -6.29 | $19.42 | 86200 |
| 2023-12-06 | -10.11 | $19.26 | 65400 |
| 2023-12-05 | -10.50 | $19.21 | 76013 |
| 2023-12-04 | -17.13 | $19.09 | 99000 |
| 2023-12-01 | -2.21 | $19.36 | 59000 |
| 2023-11-30 | -18.64 | $19.03 | 72300 |
| 2023-11-29 | -10.73 | $19.17 | 48700 |
| 2023-11-28 | -2.82 | $19.31 | 67649 |
| 2023-11-27 | -3.39 | $19.30 | 64300 |
| 2023-11-24 | -3.39 | $19.30 | 82000 |
| 2023-11-22 | -16.56 | $18.90 | 46900 |
| 2023-11-21 | -10.83 | $18.99 | 53900 |
| 2023-11-20 | -1.27 | $19.14 | 83540 |
| 2023-11-17 | -16.67 | $18.74 | 95600 |
| 2023-11-16 | -44.93 | $18.35 | 64204 |
| 2023-11-15 | -8.51 | $18.88 | 57900 |
| 2023-11-14 | -60.73 | $18.67 | 77936 |
| 2023-11-13 | -75.27 | $18.27 | 122900 |
| 2023-11-10 | -83.64 | $18.04 | 164544 |
| 2023-11-09 | -92.36 | $17.80 | 81300 |
| 2023-11-08 | -94.91 | $17.73 | 140235 |
| 2023-11-07 | -97.45 | $17.66 | 126400 |
| 2023-11-06 | -87.36 | $17.99 | 121400 |
| 2023-11-03 | -86.99 | $18.00 | 93100 |
| 2023-11-02 | -91.82 | $17.87 | 73120 |
| 2023-11-01 | -95.17 | $17.78 | 63500 |
| 2023-10-31 | -89.39 | $17.98 | 325603 |
| 2023-10-30 | -87.88 | $18.02 | 80400 |
| 2023-10-27 | -95.45 | $17.82 | 80500 |
| 2023-10-26 | -94.40 | $17.85 | 84708 |
| 2023-10-25 | -98.82 | $17.88 | 63704 |
| 2023-10-24 | -97.31 | $18.23 | 85200 |
| 2023-10-23 | -95.43 | $18.52 | 78900 |
| 2023-10-20 | -100.00 | $18.58 | 121913 |
| 2023-10-19 | -96.89 | $18.84 | 257529 |
| 2023-10-18 | -22.48 | $20.11 | 98220 |
| 2023-10-17 | -24.63 | $20.12 | 265802 |
| 2023-10-16 | -21.64 | $20.16 | 382837 |
| 2023-10-13 | -26.12 | $20.10 | 36400 |
| 2023-10-12 | -27.41 | $20.09 | 35018 |
| 2023-10-11 | -25.93 | $20.11 | 47700 |
| 2023-10-10 | -27.41 | $20.09 | 71101 |
| 2023-10-09 | -39.26 | $19.93 | 28743 |
| 2023-10-06 | -58.52 | $19.67 | 45000 |
| 2023-10-05 | -88.89 | $19.26 | 32812 |
| 2023-10-04 | -86.18 | $19.40 | 48316 |
| 2023-10-03 | -95.50 | $19.40 | 70930 |
| 2023-10-02 | -64.89 | $19.85 | 200141 |
| 2023-09-29 | -27.66 | $20.20 | 41800 |
| 2023-09-28 | -11.70 | $20.35 | 54300 |
| 2023-09-27 | -24.47 | $20.23 | 38516 |
| 2023-09-26 | -53.19 | $19.96 | 46231 |
| 2023-09-25 | -42.55 | $20.06 | 32900 |
| 2023-09-22 | -25.53 | $20.22 | 30001 |
| 2023-09-21 | -19.15 | $20.28 | 29440 |
| 2023-09-20 | -18.09 | $20.29 | 41113 |
| 2023-09-19 | -24.47 | $20.23 | 36422 |
| 2023-09-18 | -29.79 | $20.18 | 36615 |
| 2023-09-15 | -6.38 | $20.40 | 49700 |
| 2023-09-14 | -6.59 | $20.37 | 46300 |
| 2023-09-13 | -30.30 | $19.98 | 33713 |
| 2023-09-12 | -33.77 | $20.03 | 42600 |
| 2023-09-11 | -64.71 | $19.82 | 37231 |
| 2023-09-08 | -86.60 | $19.65 | 58600 |
| 2023-09-07 | -89.05 | $19.67 | 147400 |
| 2023-09-06 | -90.51 | $19.65 | 37104 |
| 2023-09-05 | -91.41 | $19.72 | 39938 |
| 2023-09-01 | -87.50 | $19.77 | 24225 |
| 2023-08-31 | -85.94 | $19.79 | 34502 |
| 2023-08-30 | -73.44 | $19.95 | 36500 |
| 2023-08-29 | -67.19 | $20.03 | 38447 |
| 2023-08-28 | -81.25 | $19.85 | 60100 |
| 2023-08-25 | -86.72 | $19.78 | 93547 |
| 2023-08-24 | -100.00 | $19.61 | 92800 |
| 2023-08-23 | -82.64 | $19.91 | 32011 |
| 2023-08-22 | -93.06 | $19.76 | 37200 |
| 2023-08-21 | -87.50 | $19.84 | 52200 |
| 2023-08-18 | -92.86 | $19.80 | 31948 |
| 2023-08-17 | -92.74 | $19.95 | 53806 |
| 2023-08-16 | -93.55 | $19.94 | 34200 |
| 2023-08-15 | -86.32 | $20.09 | 35300 |
| 2023-08-14 | -65.81 | $20.33 | 49846 |
| 2023-08-11 | -58.12 | $20.42 | 30100 |
| 2023-08-10 | -44.44 | $20.54 | 38200 |
| 2023-08-09 | -52.48 | $20.36 | 35111 |
| 2023-08-08 | -53.41 | $20.16 | 39827 |
| 2023-08-07 | -22.28 | $20.67 | 68002 |
| 2023-08-04 | -21.81 | $20.57 | 42547 |
| 2023-08-03 | -26.97 | $20.38 | 36900 |
| 2023-08-02 | -35.66 | $20.13 | 26242 |
| 2023-08-01 | -25.37 | $20.41 | 49707 |
| 2023-07-31 | -15.44 | $20.68 | 38811 |
| 2023-07-28 | -20.96 | $20.53 | 33200 |
| 2023-07-27 | -22.06 | $20.50 | 72708 |
| 2023-07-26 | -12.11 | $20.48 | 45500 |
| 2023-07-25 | -8.39 | $20.56 | 34220 |
| 2023-07-24 | 0.00 | $20.79 | 34300 |
| 2023-07-21 | -0.32 | $20.71 | 23319 |
| 2023-07-20 | -5.92 | $20.41 | 24800 |
| 2023-07-19 | -4.21 | $20.28 | 44900 |
| 2023-07-18 | -2.65 | $20.12 | 117000 |
| 2023-07-17 | -0.76 | $20.17 | 107007 |
| 2023-07-14 | -4.86 | $19.90 | 186638 |
| 2023-07-13 | 0.00 | $20.02 | 141005 |
| 2023-07-12 | -4.43 | $19.49 | 33000 |
| 2023-07-11 | 0.00 | $19.47 | 85027 |
| 2023-07-10 | -12.08 | $18.86 | 52337 |
| 2023-07-07 | -21.48 | $18.72 | 61742 |
| 2023-07-06 | -31.41 | $18.55 | 137100 |
| 2023-07-05 | -6.88 | $18.91 | 149502 |
| 2023-07-03 | 0.00 | $19.04 | 64100 |
| 2023-06-30 | -2.22 | $18.91 | 207700 |
| 2023-06-29 | -1.53 | $18.67 | 27000 |
| 2023-06-28 | -7.84 | $18.39 | 32817 |
| 2023-06-27 | -21.86 | $18.08 | 181300 |
| 2023-06-26 | -22.33 | $18.07 | 135609 |
| 2023-06-23 | -43.72 | $17.61 | 177945 |
| 2023-06-22 | -19.07 | $18.14 | 85200 |
| 2023-06-21 | -9.77 | $18.34 | 159418 |
| 2023-06-20 | -13.02 | $18.27 | 55017 |
| 2023-06-16 | -4.65 | $18.45 | 43500 |
| 2023-06-15 | -1.91 | $18.39 | 76408 |
| 2023-06-14 | -13.04 | $18.14 | 55400 |
| 2023-06-13 | -4.47 | $18.05 | 185514 |
| 2023-06-12 | -13.37 | $17.83 | 124338 |
| 2023-06-09 | 0.00 | $18.06 | 56200 |
| 2023-06-08 | 0.00 | $17.97 | 59718 |
| 2023-06-07 | -13.77 | $17.53 | 65932 |
| 2023-06-06 | -30.43 | $17.30 | 93600 |
| 2023-06-05 | -34.48 | $17.29 | 123900 |
| 2023-06-02 | -36.55 | $17.26 | 96136 |
| 2023-06-01 | -60.00 | $16.92 | 220000 |
| 2023-05-31 | -77.93 | $16.66 | 285732 |
| 2023-05-30 | -89.66 | $16.49 | 132513 |
| 2023-05-26 | -72.41 | $16.74 | 83200 |
| 2023-05-25 | -64.83 | $16.85 | 196036 |
| 2023-05-24 | -69.66 | $16.78 | 88510 |
| 2023-05-23 | -52.41 | $17.03 | 163223 |
| 2023-05-22 | -69.35 | $17.14 | 132038 |
| 2023-05-19 | -70.55 | $17.15 | 65900 |
| 2023-05-18 | -73.09 | $17.08 | 84910 |
| 2023-05-17 | -84.44 | $17.24 | 68223 |
| 2023-05-16 | -95.95 | $17.10 | 126638 |
| 2023-05-15 | -75.68 | $17.55 | 121700 |
| 2023-05-12 | -91.89 | $17.19 | 129000 |
| 2023-05-11 | -94.59 | $17.13 | 137506 |
| 2023-05-10 | -77.83 | $17.51 | 61933 |
| 2023-05-09 | -73.76 | $17.60 | 91219 |
| 2023-05-08 | -66.06 | $17.77 | 199400 |
| 2023-05-05 | -75.11 | $17.57 | 262023 |
| 2023-05-04 | -92.31 | $17.19 | 183200 |
| 2023-05-03 | -85.45 | $17.41 | 125100 |
| 2023-05-02 | -87.79 | $17.36 | 94700 |
| 2023-05-01 | -83.57 | $17.45 | 137500 |
| 2023-04-28 | -77.00 | $17.59 | 535126 |
| 2023-04-27 | -84.98 | $17.42 | 90505 |
| 2023-04-26 | -85.92 | $17.40 | 47000 |
| 2023-04-25 | -21.60 | $18.77 | 52600 |
| 2023-04-24 | -6.57 | $19.09 | 106200 |
| 2023-04-21 | -18.31 | $18.84 | 43225 |
| 2023-04-20 | -9.86 | $19.02 | 56300 |
| 2023-04-19 | -6.57 | $19.09 | 38500 |
| 2023-04-18 | -9.27 | $18.96 | 146000 |
| 2023-04-17 | -19.51 | $18.75 | 137102 |
| 2023-04-14 | -4.21 | $19.06 | 60400 |
| 2023-04-13 | -1.07 | $18.77 | 54613 |
| 2023-04-12 | -7.47 | $18.53 | 62506 |
| 2023-04-11 | -17.34 | $18.35 | 133301 |
| 2023-04-10 | -31.79 | $18.10 | 68500 |
| 2023-04-06 | -37.81 | $18.17 | 40100 |
| 2023-04-05 | -50.21 | $18.13 | 56833 |
| 2023-04-04 | -45.35 | $18.33 | 72010 |
| 2023-04-03 | -40.00 | $18.48 | 76737 |
| 2023-03-31 | -69.91 | $17.91 | 209710 |
| 2023-03-30 | -68.39 | $17.96 | 166033 |
| 2023-03-29 | -73.86 | $17.78 | 74334 |
| 2023-03-28 | -79.64 | $17.59 | 105444 |
| 2023-03-27 | -81.14 | $17.55 | 100327 |
| 2023-03-24 | -83.93 | $17.46 | 76217 |
| 2023-03-23 | -78.87 | $17.63 | 87300 |
| 2023-03-22 | -65.77 | $18.07 | 90200 |
| 2023-03-21 | -72.02 | $17.86 | 59528 |
| 2023-03-20 | -81.85 | $17.53 | 131338 |
| 2023-03-17 | -92.56 | $17.17 | 105449 |
| 2023-03-16 | -85.71 | $17.40 | 266100 |
| 2023-03-15 | -88.13 | $17.46 | 104400 |
| 2023-03-14 | -79.67 | $18.36 | 77848 |
| 2023-03-13 | -97.51 | $17.93 | 100500 |
| 2023-03-10 | -94.92 | $18.41 | 61600 |
| 2023-03-09 | -75.00 | $18.93 | 50100 |
| 2023-03-08 | -52.15 | $19.31 | 45200 |
| 2023-03-07 | -63.96 | $19.02 | 39833 |
| 2023-03-06 | -15.42 | $19.97 | 76900 |
| 2023-03-03 | -5.97 | $20.16 | 55600 |
| 2023-03-02 | -26.37 | $19.75 | 50648 |
| 2023-03-01 | -29.85 | $19.68 | 72632 |
| 2023-02-28 | -11.44 | $20.05 | 57000 |
| 2023-02-27 | -4.98 | $20.18 | 117100 |
| 2023-02-24 | -11.60 | $19.87 | 49100 |
| 2023-02-23 | 0.00 | $20.08 | 41200 |
| 2023-02-22 | -10.61 | $19.45 | 36631 |
| 2023-02-21 | -10.24 | $19.41 | 65500 |
| 2023-02-17 | -15.32 | $19.32 | 46000 |
| 2023-02-16 | -9.68 | $19.39 | 47316 |
| 2023-02-15 | -4.46 | $19.34 | 37337 |
| 2023-02-14 | -18.18 | $19.08 | 39334 |
| 2023-02-13 | -20.65 | $19.00 | 42929 |
| 2023-02-10 | -59.54 | $18.80 | 52200 |
| 2023-02-09 | -80.92 | $18.52 | 62528 |
| 2023-02-08 | -88.55 | $18.42 | 38707 |
| 2023-02-07 | -76.12 | $18.59 | 59900 |
| 2023-02-06 | -93.20 | $18.41 | 104303 |
| 2023-02-03 | -85.35 | $18.64 | 63500 |
| 2023-02-02 | -82.32 | $18.70 | 68820 |
| 2023-02-01 | -72.22 | $18.90 | 58400 |
| 2023-01-31 | -84.85 | $18.65 | 71300 |
| 2023-01-30 | -84.34 | $18.66 | 84917 |
| 2023-01-27 | -70.71 | $18.93 | 68800 |
| 2023-01-26 | -77.27 | $18.80 | 61517 |
| 2023-01-25 | -74.24 | $18.86 | 1.8M |
| 2023-01-24 | -73.74 | $18.87 | 77049 |
| 2023-01-23 | -69.19 | $18.96 | 104400 |
| 2023-01-20 | -82.32 | $18.70 | 90000 |
| 2023-01-19 | -91.41 | $18.52 | 64300 |
| 2023-01-18 | -88.89 | $18.57 | 47900 |
| 2023-01-17 | -81.71 | $18.99 | 103500 |
| 2023-01-13 | -43.75 | $19.56 | 49127 |
| 2023-01-12 | -51.70 | $19.42 | 108600 |
| 2023-01-11 | -69.89 | $19.10 | 30709 |
| 2023-01-10 | -39.90 | $19.52 | 86210 |
| 2023-01-09 | -3.92 | $20.25 | 76201 |
| 2023-01-06 | 0.00 | $19.99 | 52600 |
| 2023-01-05 | -21.94 | $19.51 | 93829 |
| 2023-01-04 | -5.10 | $19.84 | 216500 |
| 2023-01-03 | -12.04 | $19.66 | 64149 |
| 2022-12-30 | -6.28 | $19.77 | 56800 |
| 2022-12-29 | -3.41 | $19.68 | 56419 |
| 2022-12-28 | -13.07 | $19.51 | 72200 |
| 2022-12-27 | -8.09 | $19.57 | 104200 |
| 2022-12-23 | -9.04 | $19.49 | 69500 |
| 2022-12-22 | -7.83 | $19.51 | 66900 |
| 2022-12-21 | -21.74 | $19.24 | 94800 |
| 2022-12-20 | -49.07 | $18.80 | 106731 |
| 2022-12-19 | -44.97 | $18.74 | 120000 |
| 2022-12-16 | -40.74 | $18.82 | 96118 |
| 2022-12-15 | -50.26 | $18.64 | 100846 |
| 2022-12-14 | -37.57 | $18.88 | 85016 |
| 2022-12-13 | -37.57 | $18.88 | 64138 |
| 2022-12-12 | -60.32 | $18.45 | 125323 |
| 2022-12-09 | -62.96 | $18.40 | 89800 |
| 2022-12-08 | -82.01 | $18.04 | 57436 |
| 2022-12-07 | -66.96 | $18.07 | 70400 |
| 2022-12-06 | -48.02 | $18.50 | 132508 |
| 2022-12-05 | -32.16 | $18.86 | 113429 |
| 2022-12-02 | -9.25 | $19.38 | 58000 |
| 2022-12-01 | -4.74 | $19.46 | 94400 |
| 2022-11-30 | -1.17 | $19.39 | 60200 |
| 2022-11-29 | -15.66 | $18.95 | 53600 |
| 2022-11-28 | -20.09 | $18.68 | 142600 |
| 2022-11-25 | -0.44 | $19.13 | 72500 |
| 2022-11-23 | -2.02 | $18.79 | 48500 |
| 2022-11-22 | -13.83 | $18.47 | 73439 |
| 2022-11-21 | -47.87 | $17.83 | 132547 |
| 2022-11-18 | -35.11 | $18.07 | 131300 |
| 2022-11-17 | -31.84 | $18.02 | 192420 |
| 2022-11-16 | -12.11 | $18.46 | 51200 |
| 2022-11-15 | -23.77 | $18.20 | 110621 |
| 2022-11-14 | -13.90 | $18.42 | 147400 |
| 2022-11-11 | -4.63 | $18.56 | 53822 |
| 2022-11-10 | -5.32 | $18.28 | 243000 |
| 2022-11-09 | -41.01 | $17.34 | 197933 |
| 2022-11-08 | -11.05 | $17.86 | 141710 |
| 2022-11-07 | -16.81 | $17.69 | 228330 |
| 2022-11-04 | -11.95 | $17.80 | 129603 |
| 2022-11-03 | -43.36 | $17.09 | 195740 |
| 2022-11-02 | -21.68 | $17.58 | 71126 |
| 2022-11-01 | -5.31 | $17.95 | 321019 |
| 2022-10-31 | -6.15 | $17.64 | 260000 |
| 2022-10-28 | -5.08 | $17.66 | 144301 |
| 2022-10-27 | -8.70 | $17.53 | 118421 |
| 2022-10-26 | -7.98 | $17.54 | 51207 |
| 2022-10-25 | -18.31 | $17.32 | 181734 |
| 2022-10-24 | -19.72 | $17.29 | 237400 |
| 2022-10-21 | -38.50 | $16.89 | 103531 |
| 2022-10-20 | -48.36 | $16.68 | 160620 |
| 2022-10-19 | -24.89 | $17.33 | 99329 |
| 2022-10-18 | -31.80 | $17.21 | 176500 |
| 2022-10-17 | -51.05 | $16.75 | 252000 |
| 2022-10-14 | -58.16 | $16.58 | 182700 |
| 2022-10-13 | -39.75 | $17.02 | 266500 |
| 2022-10-12 | -76.45 | $16.19 | 101700 |
| 2022-10-11 | -74.13 | $16.25 | 231619 |
| 2022-10-10 | -68.46 | $16.40 | 234600 |
| 2022-10-07 | -85.26 | $16.04 | 305300 |
| 2022-10-06 | -82.37 | $16.13 | 176200 |
| 2022-10-05 | -62.50 | $16.75 | 214928 |
| 2022-10-04 | -52.56 | $17.06 | 437300 |
| 2022-10-03 | -81.73 | $16.15 | 295100 |
| 2022-09-30 | -96.21 | $15.71 | 322300 |
| 2022-09-29 | -96.50 | $15.70 | 401600 |
| 2022-09-28 | -89.36 | $16.29 | 186939 |
| 2022-09-27 | -96.91 | $16.09 | 382700 |
| 2022-09-26 | -95.99 | $16.12 | 332703 |
| 2022-09-23 | -95.69 | $16.73 | 108100 |
| 2022-09-22 | -86.64 | $17.62 | 178300 |
| 2022-09-21 | -88.19 | $17.59 | 311800 |
| 2022-09-20 | -88.56 | $17.58 | 860518 |
| 2022-09-19 | -82.37 | $17.76 | 140938 |
| 2022-09-16 | -95.82 | $17.63 | 123400 |
| 2022-09-15 | -88.24 | $17.87 | 136800 |
| 2022-09-14 | -93.46 | $17.71 | 51942 |
| 2022-09-13 | -92.72 | $17.74 | 163027 |
| 2022-09-12 | -67.72 | $18.53 | 183800 |
| 2022-09-09 | -81.90 | $18.10 | 112734 |
| 2022-09-08 | -88.72 | $17.88 | 330308 |
| 2022-09-07 | -89.63 | $17.85 | 178700 |
| 2022-09-06 | -98.55 | $18.08 | 178035 |
| 2022-09-02 | -91.94 | $18.51 | 91700 |
| 2022-09-01 | -87.90 | $18.61 | 98803 |
| 2022-08-31 | -88.61 | $19.00 | 84513 |
| 2022-08-30 | -93.56 | $18.90 | 76400 |
| 2022-08-29 | -95.11 | $19.04 | 81600 |
| 2022-08-26 | -100.00 | $19.28 | 80239 |
| 2022-08-25 | -76.12 | $19.77 | 32900 |
| 2022-08-24 | -62.26 | $19.80 | 49632 |
| 2022-08-23 | -51.05 | $19.82 | 124600 |
| 2022-08-22 | -56.28 | $19.67 | 69500 |
| 2022-08-19 | -37.69 | $20.04 | 45200 |
| 2022-08-18 | -24.40 | $20.28 | 49900 |
| 2022-08-17 | -16.74 | $20.43 | 39800 |
| 2022-08-16 | -11.63 | $20.54 | 83600 |
| 2022-08-15 | -18.14 | $20.40 | 93900 |
| 2022-08-12 | -2.35 | $20.73 | 92222 |
| 2022-08-11 | -5.65 | $20.60 | 124911 |
| 2022-08-10 | -1.82 | $20.67 | 82718 |
| 2022-08-09 | -7.38 | $20.19 | 140522 |
| 2022-08-08 | -9.63 | $19.87 | 358300 |
| 2022-08-05 | -6.23 | $19.84 | 272933 |
| 2022-08-04 | -11.28 | $19.71 | 174904 |
| 2022-08-03 | -9.73 | $19.75 | 131900 |
| 2022-08-02 | -15.18 | $19.61 | 134133 |
| 2022-08-01 | -8.56 | $19.78 | 274029 |
| 2022-07-29 | -2.95 | $19.73 | 216826 |
| 2022-07-28 | -2.70 | $19.59 | 195200 |
| 2022-07-27 | -2.82 | $19.50 | 83500 |
| 2022-07-26 | -22.40 | $18.85 | 141500 |
| 2022-07-25 | -7.10 | $19.13 | 128216 |
| 2022-07-22 | -23.43 | $18.77 | 166203 |
| 2022-07-21 | -14.61 | $18.92 | 110104 |
| 2022-07-20 | -23.03 | $18.77 | 185302 |
| 2022-07-19 | -2.25 | $19.14 | 262942 |
| 2022-07-18 | -39.86 | $18.29 | 238831 |
| 2022-07-15 | -72.97 | $17.80 | 194118 |
| 2022-07-14 | -62.84 | $17.95 | 127920 |
| 2022-07-13 | -40.54 | $18.28 | 156142 |
| 2022-07-12 | -37.84 | $18.32 | 125300 |
| 2022-07-11 | -87.43 | $17.63 | 548800 |
| 2022-07-08 | -76.61 | $17.98 | 152607 |
| 2022-07-07 | -82.66 | $17.87 | 233040 |
| 2022-07-06 | -86.35 | $17.77 | 286600 |
| 2022-07-05 | -85.12 | $17.94 | 247200 |
| 2022-07-01 | -88.15 | $17.83 | 189500 |
| 2022-06-30 | -80.72 | $18.10 | 105010 |
| 2022-06-29 | -77.41 | $18.22 | 154442 |
| 2022-06-28 | -67.22 | $18.59 | 366936 |
| 2022-06-27 | -77.69 | $18.21 | 202500 |
| 2022-06-24 | -83.75 | $17.99 | 163313 |
| 2022-06-23 | -95.59 | $17.56 | 236800 |
| 2022-06-22 | -95.80 | $17.61 | 252617 |
| 2022-06-21 | -85.99 | $17.96 | 398300 |
| 2022-06-17 | -96.36 | $17.59 | 152218 |
| 2022-06-16 | -90.20 | $17.81 | 162527 |
| 2022-06-15 | -83.50 | $18.45 | 148912 |
| 2022-06-14 | -94.82 | $18.10 | 367200 |
| 2022-06-13 | -94.75 | $18.14 | 279500 |
| 2022-06-10 | -73.56 | $19.11 | 158823 |
| 2022-06-09 | -50.99 | $19.49 | 127800 |
| 2022-06-08 | -38.74 | $19.86 | 53600 |
| 2022-06-07 | -32.91 | $19.99 | 103000 |
| 2022-06-06 | -25.32 | $20.23 | 100800 |
| 2022-06-03 | -24.75 | $20.09 | 74500 |
| 2022-06-02 | -14.58 | $20.39 | 206030 |
| 2022-06-01 | -29.15 | $19.96 | 104749 |
| 2022-05-31 | -18.64 | $20.27 | 205447 |
| 2022-05-27 | -12.20 | $20.46 | 89339 |
| 2022-05-26 | -4.62 | $20.14 | 137700 |
| 2022-05-25 | -12.07 | $19.91 | 98000 |
| 2022-05-24 | -23.08 | $19.77 | 116300 |
| 2022-05-23 | -52.99 | $19.68 | 222533 |
| 2022-05-20 | -70.93 | $19.03 | 112000 |
| 2022-05-19 | -80.49 | $18.82 | 224000 |
| 2022-05-18 | -86.61 | $18.53 | 105700 |
| 2022-05-17 | -73.45 | $19.20 | 121227 |
| 2022-05-16 | -81.84 | $18.78 | 222636 |
| 2022-05-13 | -81.08 | $18.85 | 114221 |
| 2022-05-12 | -95.97 | $18.08 | 218100 |
| 2022-05-11 | -95.39 | $18.11 | 137800 |
| 2022-05-10 | -99.23 | $17.91 | 171430 |
| 2022-05-09 | -98.63 | $18.08 | 224400 |
| 2022-05-06 | -90.76 | $19.30 | 194933 |
| 2022-05-05 | -90.05 | $19.33 | 178708 |
| 2022-05-04 | -69.91 | $20.18 | 93400 |
| 2022-05-03 | -83.65 | $19.60 | 187700 |
| 2022-05-02 | -90.05 | $19.34 | 206300 |
| 2022-04-29 | -99.10 | $19.45 | 115200 |
| 2022-04-28 | -92.51 | $19.91 | 207912 |
| 2022-04-27 | -87.22 | $20.16 | 115921 |
| 2022-04-26 | -92.19 | $21.20 | 86000 |
| 2022-04-25 | -83.23 | $21.64 | 88002 |
| 2022-04-22 | -77.94 | $22.15 | 67900 |
| 2022-04-21 | -71.32 | $22.33 | 65200 |
| 2022-04-20 | -62.13 | $22.58 | 145311 |
| 2022-04-19 | -79.41 | $22.11 | 117612 |
| 2022-04-18 | -57.72 | $22.70 | 71300 |
| 2022-04-14 | -66.92 | $22.51 | 52001 |
| 2022-04-13 | -64.64 | $22.57 | 52700 |
| 2022-04-12 | -80.08 | $22.14 | 65431 |
| 2022-04-11 | -45.37 | $22.80 | 54000 |
| 2022-04-08 | -38.58 | $23.02 | 66000 |
| 2022-04-07 | -65.43 | $22.15 | 98600 |
| 2022-04-06 | -72.11 | $21.84 | 77100 |
| 2022-04-05 | -55.49 | $22.40 | 121200 |
| 2022-04-04 | -38.30 | $22.65 | 82233 |
| 2022-04-01 | -25.63 | $23.15 | 64100 |
| 2022-03-31 | -38.90 | $22.57 | 47800 |
| 2022-03-30 | -12.36 | $23.73 | 40600 |
| 2022-03-29 | -13.27 | $23.69 | 33721 |
| 2022-03-28 | -10.13 | $23.45 | 59000 |
| 2022-03-25 | -6.08 | $23.61 | 45007 |
| 2022-03-24 | -5.32 | $23.64 | 103100 |
| 2022-03-23 | -15.06 | $22.89 | 95200 |
| 2022-03-22 | -10.71 | $23.15 | 298800 |
| 2022-03-21 | -24.10 | $22.86 | 73900 |
| 2022-03-18 | -28.97 | $22.67 | 45200 |
| 2022-03-17 | -32.16 | $22.60 | 79338 |
| 2022-03-16 | -39.61 | $22.37 | 130207 |
| 2022-03-15 | -66.05 | $21.37 | 143600 |
| 2022-03-14 | -59.82 | $21.64 | 116824 |
| 2022-03-11 | -71.95 | $21.21 | 78536 |
| 2022-03-10 | -73.45 | $21.14 | 115828 |
| 2022-03-09 | -68.64 | $21.38 | 300600 |
| 2022-03-08 | -91.31 | $20.31 | 326128 |
| 2022-03-07 | -100.00 | $19.90 | 161505 |
| 2022-03-04 | -96.68 | $20.68 | 79800 |
| 2022-03-03 | -93.47 | $21.46 | 86212 |
| 2022-03-02 | -80.40 | $21.98 | 63725 |
| 2022-03-01 | -90.95 | $21.56 | 85740 |
| 2022-02-28 | -68.84 | $22.44 | 76807 |
| 2022-02-25 | -64.82 | $22.60 | 78338 |
| 2022-02-24 | -89.70 | $21.61 | 95328 |
| 2022-02-23 | -98.10 | $23.12 | 44741 |
| 2022-02-22 | -89.30 | $23.26 | 54100 |
| 2022-02-18 | -66.19 | $23.34 | 50440 |
| 2022-02-17 | -63.67 | $23.41 | 40100 |
| 2022-02-16 | -48.56 | $23.83 | 115900 |
| 2022-02-15 | -44.60 | $23.94 | 53900 |
| 2022-02-14 | -47.48 | $23.86 | 67308 |
| 2022-02-11 | -44.24 | $23.95 | 34039 |
| 2022-02-10 | -46.40 | $23.89 | 74400 |
| 2022-02-09 | -33.45 | $24.25 | 37505 |
| 2022-02-08 | -20.14 | $24.62 | 56100 |
| 2022-02-07 | -13.31 | $24.81 | 162900 |
| 2022-02-04 | -27.34 | $24.42 | 162500 |
| 2022-02-03 | -20.86 | $24.60 | 62200 |
| 2022-02-02 | -8.92 | $24.85 | 99414 |
| 2022-02-01 | -13.38 | $24.73 | 71300 |
| 2022-01-31 | -44.24 | $23.90 | 67345 |
| 2022-01-28 | -57.99 | $23.53 | 79709 |
| 2022-01-27 | -57.62 | $23.54 | 50945 |
| 2022-01-26 | -53.53 | $23.65 | 110100 |
| 2022-01-25 | -50.93 | $23.72 | 110348 |
| 2022-01-24 | -71.53 | $23.13 | 129900 |
| 2022-01-21 | -47.75 | $23.71 | 75900 |
| 2022-01-20 | -27.47 | $24.20 | 60300 |
| 2022-01-19 | -17.73 | $24.48 | 104417 |
| 2022-01-18 | -10.18 | $24.70 | 98600 |
| 2022-01-14 | -10.18 | $24.70 | 54800 |
| 2022-01-13 | -6.63 | $24.78 | 48100 |
| 2022-01-12 | -5.05 | $24.60 | 44308 |
| 2022-01-11 | -1.33 | $24.00 | 44032 |
| 2022-01-10 | -9.30 | $23.76 | 62400 |
| 2022-01-07 | -5.84 | $23.77 | 42800 |
| 2022-01-06 | -27.60 | $23.05 | 154500 |
| 2022-01-05 | -31.18 | $22.95 | 36700 |
| 2022-01-04 | -15.29 | $23.08 | 34403 |
| 2022-01-03 | -17.36 | $23.03 | 42300 |
| 2021-12-31 | -20.66 | $22.95 | 22532 |
| 2021-12-30 | -13.57 | $22.94 | 64700 |
| 2021-12-29 | -12.67 | $22.96 | 69708 |
| 2021-12-28 | -11.82 | $22.82 | 263400 |
| 2021-12-27 | -31.03 | $22.43 | 37506 |
| 2021-12-23 | -29.56 | $22.46 | 78600 |
| 2021-12-22 | -58.43 | $22.14 | 58600 |
| 2021-12-21 | -67.48 | $21.96 | 77743 |
| 2021-12-20 | -86.01 | $21.43 | 96700 |
| 2021-12-17 | -81.82 | $21.55 | 44332 |
| 2021-12-16 | -78.27 | $21.71 | 51818 |
| 2021-12-15 | -89.85 | $21.36 | 69738 |
| 2021-12-14 | -97.72 | $21.45 | 63300 |
| 2021-12-13 | -94.69 | $21.88 | 44245 |
| 2021-12-10 | -79.94 | $22.38 | 68100 |
| 2021-12-09 | -86.73 | $22.15 | 100900 |
| 2021-12-08 | -62.54 | $22.97 | 119700 |
| 2021-12-07 | -71.39 | $22.75 | 90147 |
| 2021-12-06 | -79.29 | $22.46 | 89800 |
| 2021-12-03 | -91.01 | $22.03 | 48745 |
| 2021-12-02 | -79.84 | $22.44 | 59810 |
| 2021-12-01 | -88.28 | $22.13 | 86545 |
| 2021-11-30 | -96.46 | $21.83 | 86400 |
| 2021-11-29 | -88.65 | $22.48 | 101713 |
| 2021-11-26 | -94.17 | $22.30 | 29800 |
| 2021-11-24 | -91.67 | $23.61 | 25000 |
| 2021-11-23 | -78.70 | $23.89 | 26349 |
| 2021-11-22 | -84.26 | $23.77 | 37100 |
| 2021-11-19 | -97.18 | $23.50 | 63208 |
| 2021-11-18 | -87.85 | $24.03 | 19318 |
| 2021-11-17 | -76.17 | $24.28 | 28733 |
| 2021-11-16 | -76.64 | $24.27 | 19800 |
| 2021-11-15 | -59.35 | $24.64 | 36700 |
| 2021-11-12 | -58.41 | $24.66 | 18000 |
| 2021-11-11 | -50.00 | $24.84 | 38427 |
| 2021-11-10 | -49.07 | $24.86 | 133614 |
| 2021-11-09 | -30.63 | $25.23 | 18000 |
| 2021-11-08 | -35.14 | $25.13 | 41104 |
| 2021-11-05 | -34.68 | $25.14 | 25700 |
| 2021-11-04 | -52.70 | $24.74 | 26505 |
| 2021-11-03 | -41.44 | $24.99 | 37044 |
| 2021-11-02 | -58.02 | $24.39 | 37936 |
| 2021-11-01 | -55.34 | $24.46 | 42430 |
| 2021-10-29 | -80.53 | $23.80 | 41805 |
| 2021-10-28 | -11.23 | $25.59 | 26000 |
| 2021-10-27 | -19.20 | $25.29 | 33500 |
| 2021-10-26 | -20.99 | $25.19 | 34805 |
| 2021-10-25 | -7.00 | $25.67 | 79805 |
| 2021-10-22 | -8.21 | $25.61 | 22941 |
| 2021-10-21 | -4.89 | $25.69 | 32839 |
| 2021-10-20 | -4.32 | $25.47 | 22000 |
| 2021-10-19 | -1.64 | $25.23 | 53005 |
| 2021-10-18 | -1.22 | $25.06 | 33900 |
| 2021-10-15 | -0.48 | $24.88 | 25418 |
| 2021-10-14 | -2.28 | $24.59 | 17327 |
| 2021-10-13 | -0.57 | $24.22 | 21700 |
| 2021-10-12 | -7.14 | $23.99 | 40426 |
| 2021-10-11 | -9.14 | $23.92 | 28100 |
| 2021-10-08 | -0.87 | $24.14 | 24800 |
| 2021-10-07 | -2.38 | $24.02 | 27900 |
| 2021-10-06 | -4.19 | $23.71 | 27700 |
| 2021-10-05 | -0.32 | $23.83 | 49800 |
| 2021-10-04 | -8.05 | $23.48 | 29700 |
| 2021-10-01 | -3.37 | $23.32 | 42803 |
| 2021-09-30 | -1.79 | $22.94 | 38919 |
| 2021-09-29 | -11.27 | $22.63 | 61200 |
| 2021-09-28 | -1.88 | $22.83 | 42500 |
| 2021-09-27 | -0.96 | $22.80 | 32919 |
| 2021-09-24 | -3.57 | $22.36 | 32800 |
| 2021-09-23 | -8.18 | $22.20 | 27300 |
| 2021-09-22 | -41.83 | $21.63 | 59528 |
| 2021-09-21 | -69.93 | $21.20 | 59000 |
| 2021-09-20 | -74.86 | $20.93 | 52023 |
| 2021-09-17 | -37.91 | $21.47 | 132448 |
| 2021-09-16 | -20.85 | $21.83 | 42535 |
| 2021-09-15 | -20.38 | $21.84 | 55222 |
| 2021-09-14 | -27.01 | $21.70 | 66800 |
| 2021-09-13 | -15.64 | $21.94 | 36348 |
| 2021-09-10 | -16.11 | $21.93 | 467348 |
| 2021-09-09 | -8.06 | $22.10 | 115139 |
| 2021-09-08 | -5.69 | $22.15 | 628620 |
| 2021-09-07 | -12.80 | $22.00 | 300000 |
| 2021-09-03 | -5.82 | $21.94 | 254200 |
| 2021-09-02 | -14.29 | $21.78 | 279700 |
| 2021-09-01 | -12.70 | $21.81 | 266500 |
| 2021-08-31 | -44.44 | $21.21 | 286000 |
| 2021-08-30 | -12.31 | $21.81 | 337317 |
| 2021-08-27 | -5.13 | $21.95 | 285604 |
| 2021-08-26 | -20.93 | $21.34 | 284300 |
| 2021-08-25 | 0.00 | $21.70 | 280732 |
| 2021-08-24 | -18.93 | $21.27 | 233136 |
| 2021-08-23 | -27.46 | $20.99 | 47814 |
| 2021-08-20 | -47.95 | $20.49 | 27812 |
| 2021-08-19 | -39.59 | $20.69 | 23900 |
| 2021-08-18 | -27.76 | $20.98 | 145716 |
| 2021-08-17 | -18.42 | $21.17 | 246600 |
| 2021-08-16 | -17.71 | $21.15 | 22849 |
| 2021-08-13 | -2.78 | $21.58 | 30447 |
| 2021-08-12 | -19.44 | $21.10 | 21007 |
| 2021-08-11 | -1.74 | $21.61 | 20738 |
| 2021-08-10 | -22.05 | $21.36 | 23428 |
| 2021-08-09 | -54.98 | $21.13 | 63200 |
| 2021-08-06 | -53.26 | $21.22 | 37047 |
| 2021-08-05 | -51.92 | $21.29 | 13200 |
| 2021-08-04 | -64.56 | $20.63 | 29318 |
| 2021-08-03 | -61.69 | $20.78 | 34400 |
| 2021-08-02 | -71.65 | $20.26 | 18634 |
| 2021-07-30 | -69.16 | $20.39 | 21117 |
| 2021-07-29 | -57.47 | $21.00 | 31300 |
| 2021-07-28 | -77.20 | $19.97 | 29100 |
| 2021-07-27 | -85.25 | $19.55 | 56110 |
| 2021-07-26 | -86.02 | $19.51 | 33000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.37
2026-07-24
Close Price
$31.09
Vol: 712Average Directional Index - Detailed Analysis
Minimum
5.74
Average
17.91
Maximum
45.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.37 | $31.09 | 712 |
| 2026-07-23 | 10.28 | $30.64 | 60249 |
| 2026-07-22 | 10.53 | $30.90 | 22900 |
| 2026-07-21 | 10.34 | $30.68 | 34300 |
| 2026-07-20 | 10.47 | $30.26 | 38500 |
| 2026-07-17 | 10.81 | $30.77 | 22500 |
| 2026-07-16 | 10.70 | $30.73 | 26900 |
| 2026-07-15 | 10.71 | $30.75 | 35311 |
| 2026-07-14 | 10.72 | $30.44 | 32442 |
| 2026-07-13 | 10.70 | $30.58 | 31022 |
| 2026-07-10 | 10.59 | $30.59 | 44800 |
| 2026-07-09 | 10.77 | $30.73 | 27600 |
| 2026-07-08 | 10.72 | $30.43 | 25747 |
| 2026-07-07 | 11.26 | $30.52 | 56409 |
| 2026-07-06 | 11.49 | $30.57 | 62400 |
| 2026-07-02 | 11.78 | $29.84 | 42200 |
| 2026-07-01 | 12.20 | $29.65 | 46231 |
| 2026-06-30 | 12.23 | $29.76 | 84839 |
| 2026-06-29 | 12.39 | $29.59 | 56400 |
| 2026-06-26 | 12.27 | $29.49 | 48700 |
| 2026-06-25 | 12.16 | $29.61 | 43012 |
| 2026-06-24 | 12.11 | $29.67 | 36300 |
| 2026-06-23 | 12.12 | $30.10 | 46126 |
| 2026-06-22 | 12.50 | $30.94 | 60000 |
| 2026-06-18 | 12.78 | $30.23 | 59332 |
| 2026-06-17 | 12.97 | $30.28 | 78600 |
| 2026-06-16 | 13.22 | $30.45 | 53100 |
| 2026-06-15 | 13.69 | $30.21 | 68500 |
| 2026-06-12 | 13.43 | $30.63 | 42233 |
| 2026-06-11 | 13.36 | $30.13 | 51800 |
| 2026-06-10 | 12.61 | $29.97 | 36100 |
| 2026-06-09 | 12.18 | $29.98 | 40636 |
| 2026-06-08 | 11.73 | $30.03 | 44300 |
| 2026-06-05 | 11.43 | $29.95 | 41732 |
| 2026-06-04 | 11.11 | $30.58 | 56200 |
| 2026-06-03 | 11.39 | $30.42 | 189600 |
| 2026-06-02 | 11.68 | $30.66 | 131109 |
| 2026-06-01 | 12.27 | $30.93 | 56636 |
| 2026-05-29 | 12.83 | $30.98 | 111949 |
| 2026-05-28 | 13.08 | $31.16 | 83424 |
| 2026-05-27 | 13.25 | $31.21 | 38800 |
| 2026-05-26 | 13.28 | $31.44 | 98100 |
| 2026-05-22 | 13.08 | $31.39 | 78630 |
| 2026-05-21 | 12.99 | $31.57 | 47500 |
| 2026-05-20 | 12.82 | $31.18 | 394627 |
| 2026-05-19 | 12.90 | $30.90 | 133515 |
| 2026-05-18 | 13.23 | $30.75 | 97308 |
| 2026-05-15 | 13.81 | $30.03 | 60000 |
| 2026-05-14 | 14.07 | $29.92 | 34615 |
| 2026-05-13 | 14.31 | $30.19 | 48700 |
| 2026-05-12 | 14.57 | $30.10 | 32000 |
| 2026-05-11 | 14.79 | $30.44 | 45206 |
| 2026-05-08 | 15.54 | $30.30 | 51600 |
| 2026-05-07 | 16.17 | $30.11 | 93300 |
| 2026-05-06 | 16.84 | $30.22 | 35701 |
| 2026-05-05 | 17.20 | $30.03 | 68818 |
| 2026-05-04 | 17.33 | $29.62 | 55800 |
| 2026-05-01 | 17.43 | $30.22 | 30906 |
| 2026-04-30 | 17.69 | $30.32 | 50042 |
| 2026-04-29 | 17.94 | $29.73 | 39400 |
| 2026-04-28 | 17.99 | $29.71 | 63700 |
| 2026-04-27 | 18.12 | $29.83 | 57000 |
| 2026-04-24 | 18.21 | $29.72 | 30438 |
| 2026-04-23 | 18.14 | $29.89 | 62700 |
| 2026-04-22 | 18.07 | $33.39 | 35525 |
| 2026-04-21 | 17.97 | $32.55 | 40745 |
| 2026-04-20 | 17.53 | $33.06 | 31600 |
| 2026-04-17 | 17.27 | $32.34 | 26314 |
| 2026-04-16 | 17.23 | $32.72 | 43900 |
| 2026-04-15 | 16.97 | $33.14 | 33500 |
| 2026-04-14 | 16.34 | $33.21 | 107700 |
| 2026-04-13 | 15.94 | $32.63 | 43734 |
| 2026-04-10 | 15.79 | $32.55 | 41000 |
| 2026-04-09 | 15.48 | $32.66 | 176600 |
| 2026-04-08 | 15.21 | $32.14 | 87900 |
| 2026-04-07 | 15.40 | $32.00 | 61200 |
| 2026-04-06 | 15.75 | $31.54 | 41347 |
| 2026-04-02 | 15.96 | $31.42 | 47227 |
| 2026-04-01 | 16.27 | $31.20 | 79306 |
| 2026-03-31 | 16.11 | $31.39 | 41300 |
| 2026-03-30 | 16.10 | $30.10 | 56000 |
| 2026-03-27 | 16.84 | $29.61 | 48700 |
| 2026-03-26 | 17.58 | $29.81 | 39400 |
| 2026-03-25 | 18.44 | $30.07 | 43100 |
| 2026-03-24 | 19.36 | $29.75 | 56700 |
| 2026-03-23 | 20.22 | $30.11 | 70935 |
| 2026-03-20 | 21.22 | $30.16 | 59100 |
| 2026-03-19 | 22.05 | $31.14 | 36705 |
| 2026-03-18 | 22.49 | $30.68 | 44301 |
| 2026-03-17 | 23.06 | $30.49 | 46900 |
| 2026-03-16 | 23.78 | $30.46 | 74200 |
| 2026-03-13 | 24.82 | $30.11 | 94100 |
| 2026-03-12 | 26.12 | $29.98 | 394000 |
| 2026-03-11 | 27.45 | $30.25 | 32800 |
| 2026-03-10 | 28.69 | $30.11 | 46110 |
| 2026-03-09 | 30.07 | $30.70 | 84632 |
| 2026-03-06 | 31.52 | $30.25 | 55618 |
| 2026-03-05 | 32.85 | $30.56 | 61441 |
| 2026-03-04 | 34.09 | $31.33 | 67945 |
| 2026-03-03 | 35.03 | $30.67 | 71500 |
| 2026-03-02 | 36.37 | $31.47 | 52200 |
| 2026-02-27 | 36.52 | $31.50 | 59900 |
| 2026-02-26 | 36.43 | $31.73 | 207900 |
| 2026-02-25 | 36.18 | $31.87 | 56500 |
| 2026-02-24 | 35.91 | $31.42 | 26504 |
| 2026-02-23 | 35.69 | $31.75 | 33200 |
| 2026-02-20 | 34.97 | $32.01 | 29013 |
| 2026-02-19 | 34.13 | $31.21 | 54600 |
| 2026-02-18 | 33.66 | $31.64 | 49409 |
| 2026-02-17 | 32.56 | $31.40 | 39231 |
| 2026-02-13 | 31.61 | $30.78 | 80802 |
| 2026-02-12 | 30.76 | $30.84 | 38800 |
| 2026-02-11 | 29.86 | $30.93 | 30132 |
| 2026-02-10 | 29.19 | $30.85 | 89400 |
| 2026-02-09 | 28.38 | $30.30 | 34300 |
| 2026-02-06 | 27.87 | $30.10 | 29119 |
| 2026-02-05 | 27.44 | $29.50 | 30314 |
| 2026-02-04 | 27.25 | $30.23 | 39700 |
| 2026-02-03 | 26.23 | $29.51 | 30500 |
| 2026-02-02 | 25.69 | $29.06 | 25414 |
| 2026-01-30 | 25.43 | $28.68 | 23812 |
| 2026-01-29 | 25.29 | $29.01 | 34500 |
| 2026-01-28 | 25.14 | $29.10 | 58400 |
| 2026-01-27 | 24.64 | $29.62 | 37600 |
| 2026-01-26 | 23.55 | $28.76 | 31126 |
| 2026-01-23 | 22.86 | $28.52 | 27700 |
| 2026-01-22 | 22.33 | $28.47 | 51607 |
| 2026-01-21 | 21.79 | $28.25 | 25600 |
| 2026-01-20 | 21.48 | $27.77 | 34400 |
| 2026-01-16 | 21.42 | $28.18 | 36740 |
| 2026-01-15 | 21.08 | $27.97 | 25400 |
| 2026-01-14 | 20.81 | $28.07 | 33900 |
| 2026-01-13 | 20.45 | $27.61 | 31623 |
| 2026-01-12 | 20.42 | $27.64 | 30500 |
| 2026-01-09 | 20.40 | $27.44 | 29200 |
| 2026-01-08 | 20.55 | $27.44 | 23943 |
| 2026-01-07 | 20.56 | $27.54 | 29717 |
| 2026-01-06 | 20.53 | $27.71 | 29523 |
| 2026-01-05 | 20.12 | $27.98 | 25800 |
| 2026-01-02 | 19.63 | $28.27 | 32700 |
| 2025-12-31 | 18.64 | $27.85 | 19100 |
| 2025-12-30 | 17.60 | $27.95 | 40818 |
| 2025-12-29 | 17.04 | $27.88 | 51100 |
| 2025-12-26 | 16.52 | $28.32 | 16314 |
| 2025-12-24 | 15.12 | $28.42 | 111100 |
| 2025-12-23 | 13.64 | $28.08 | 20000 |
| 2025-12-22 | 12.88 | $27.74 | 21434 |
| 2025-12-19 | 12.32 | $27.62 | 26800 |
| 2025-12-18 | 11.78 | $27.16 | 28900 |
| 2025-12-17 | 11.74 | $26.86 | 20900 |
| 2025-12-16 | 11.86 | $26.98 | 23900 |
| 2025-12-15 | 11.85 | $27.27 | 34117 |
| 2025-12-12 | 11.55 | $26.74 | 40800 |
| 2025-12-11 | 11.50 | $27.15 | 44915 |
| 2025-12-10 | 10.87 | $26.97 | 20300 |
| 2025-12-09 | 10.42 | $26.73 | 46200 |
| 2025-12-08 | 10.10 | $26.70 | 29917 |
| 2025-12-05 | 9.86 | $26.64 | 20300 |
| 2025-12-04 | 9.60 | $26.49 | 26545 |
| 2025-12-03 | 9.38 | $27.21 | 25544 |
| 2025-12-02 | 8.41 | $27.15 | 86922 |
| 2025-12-01 | 7.54 | $26.59 | 28100 |
| 2025-11-28 | 6.99 | $26.75 | 16834 |
| 2025-11-26 | 6.38 | $26.43 | 22843 |
| 2025-11-25 | 6.00 | $26.21 | 33100 |
| 2025-11-24 | 5.84 | $25.89 | 41500 |
| 2025-11-21 | 5.95 | $25.90 | 40000 |
| 2025-11-20 | 6.06 | $25.65 | 48400 |
| 2025-11-19 | 6.19 | $25.60 | 36800 |
| 2025-11-18 | 6.24 | $25.84 | 31300 |
| 2025-11-17 | 6.39 | $26.04 | 34035 |
| 2025-11-14 | 6.55 | $26.12 | 21000 |
| 2025-11-13 | 6.83 | $26.62 | 26210 |
| 2025-11-12 | 6.52 | $26.56 | 22400 |
| 2025-11-11 | 6.41 | $26.25 | 31243 |
| 2025-11-10 | 6.60 | $25.83 | 49644 |
| 2025-11-07 | 6.64 | $25.58 | 115800 |
| 2025-11-06 | 6.43 | $25.54 | 95111 |
| 2025-11-05 | 6.38 | $25.66 | 36101 |
| 2025-11-04 | 6.43 | $25.59 | 93318 |
| 2025-11-03 | 6.48 | $25.95 | 40547 |
| 2025-10-31 | 6.78 | $25.50 | 36046 |
| 2025-10-30 | 6.68 | $25.81 | 39835 |
| 2025-10-29 | 6.86 | $25.97 | 23900 |
| 2025-10-28 | 7.18 | $25.99 | 32707 |
| 2025-10-27 | 7.34 | $26.18 | 31900 |
| 2025-10-24 | 7.70 | $25.83 | 25700 |
| 2025-10-23 | 7.57 | $26.09 | 26500 |
| 2025-10-22 | 7.57 | $25.81 | 47328 |
| 2025-10-21 | 7.01 | $27.18 | 29200 |
| 2025-10-20 | 7.08 | $27.04 | 34801 |
| 2025-10-17 | 7.42 | $26.92 | 25700 |
| 2025-10-16 | 7.66 | $27.12 | 31104 |
| 2025-10-15 | 7.84 | $27.18 | 108700 |
| 2025-10-14 | 8.02 | $27.06 | 30400 |
| 2025-10-13 | 8.36 | $27.06 | 24800 |
| 2025-10-10 | 8.52 | $26.98 | 24006 |
| 2025-10-09 | 8.68 | $26.59 | 54900 |
| 2025-10-08 | 8.87 | $26.72 | 38600 |
| 2025-10-07 | 8.73 | $26.44 | 22845 |
| 2025-10-06 | 8.59 | $27.11 | 19045 |
| 2025-10-03 | 9.03 | $27.11 | 22100 |
| 2025-10-02 | 9.47 | $26.84 | 25426 |
| 2025-10-01 | 9.89 | $27.27 | 25600 |
| 2025-09-30 | 10.03 | $27.18 | 15300 |
| 2025-09-29 | 10.22 | $27.29 | 21100 |
| 2025-09-26 | 10.26 | $27.39 | 29600 |
| 2025-09-25 | 10.29 | $26.48 | 36323 |
| 2025-09-24 | 10.71 | $26.79 | 33541 |
| 2025-09-23 | 11.11 | $27.18 | 21500 |
| 2025-09-22 | 11.04 | $26.89 | 34416 |
| 2025-09-19 | 11.44 | $27.12 | 29736 |
| 2025-09-18 | 11.39 | $26.80 | 23018 |
| 2025-09-17 | 11.64 | $26.96 | 24300 |
| 2025-09-16 | 11.60 | $27.41 | 17800 |
| 2025-09-15 | 10.99 | $27.43 | 124500 |
| 2025-09-12 | 10.35 | $27.05 | 15400 |
| 2025-09-11 | 10.04 | $27.01 | 25200 |
| 2025-09-10 | 9.77 | $26.88 | 20737 |
| 2025-09-09 | 9.47 | $26.41 | 32503 |
| 2025-09-08 | 9.75 | $26.32 | 22500 |
| 2025-09-05 | 9.99 | $26.20 | 23033 |
| 2025-09-04 | 10.35 | $26.19 | 26600 |
| 2025-09-03 | 10.71 | $25.94 | 47137 |
| 2025-09-02 | 11.01 | $26.47 | 27700 |
| 2025-08-29 | 11.24 | $26.23 | 30934 |
| 2025-08-28 | 11.82 | $26.32 | 38340 |
| 2025-08-27 | 12.33 | $26.52 | 32414 |
| 2025-08-26 | 12.87 | $26.87 | 85017 |
| 2025-08-25 | 13.02 | $26.90 | 18900 |
| 2025-08-22 | 12.88 | $27.11 | 20900 |
| 2025-08-21 | 12.82 | $26.79 | 29642 |
| 2025-08-20 | 13.05 | $26.48 | 18943 |
| 2025-08-19 | 13.63 | $26.08 | 17500 |
| 2025-08-18 | 14.14 | $26.09 | 27732 |
| 2025-08-15 | 14.51 | $26.29 | 18508 |
| 2025-08-14 | 15.21 | $26.37 | 23625 |
| 2025-08-13 | 15.94 | $26.20 | 32437 |
| 2025-08-12 | 16.69 | $26.00 | 63003 |
| 2025-08-11 | 17.22 | $25.97 | 23731 |
| 2025-08-08 | 17.88 | $25.79 | 23811 |
| 2025-08-07 | 18.45 | $25.85 | 31300 |
| 2025-08-06 | 19.05 | $25.79 | 21019 |
| 2025-08-05 | 19.68 | $25.53 | 32608 |
| 2025-08-04 | 19.82 | $25.63 | 38700 |
| 2025-08-01 | 20.06 | $25.13 | 20713 |
| 2025-07-31 | 20.02 | $25.29 | 43405 |
| 2025-07-30 | 20.24 | $25.19 | 25422 |
| 2025-07-29 | 20.20 | $25.44 | 43813 |
| 2025-07-28 | 20.28 | $25.33 | 49939 |
| 2025-07-25 | 20.39 | $25.52 | 20634 |
| 2025-07-24 | 20.53 | $25.73 | 27620 |
| 2025-07-23 | 20.92 | $25.78 | 44131 |
| 2025-07-22 | 21.30 | $25.46 | 32526 |
| 2025-07-21 | 21.45 | $25.29 | 42600 |
| 2025-07-18 | 21.57 | $25.31 | 35224 |
| 2025-07-17 | 21.71 | $25.08 | 22700 |
| 2025-07-16 | 21.55 | $25.37 | 26000 |
| 2025-07-15 | 21.60 | $25.43 | 203800 |
| 2025-07-14 | 21.77 | $25.98 | 39404 |
| 2025-07-11 | 22.28 | $25.59 | 50026 |
| 2025-07-10 | 22.82 | $28.08 | 68700 |
| 2025-07-09 | 22.66 | $27.86 | 31900 |
| 2025-07-08 | 22.63 | $27.96 | 27100 |
| 2025-07-07 | 22.54 | $27.63 | 36910 |
| 2025-07-03 | 22.60 | $27.67 | 16909 |
| 2025-07-02 | 22.61 | $27.57 | 30446 |
| 2025-07-01 | 22.96 | $27.25 | 25817 |
| 2025-06-30 | 23.48 | $27.73 | 20400 |
| 2025-06-27 | 23.66 | $27.41 | 36646 |
| 2025-06-26 | 23.89 | $27.28 | 29100 |
| 2025-06-25 | 24.53 | $27.05 | 24000 |
| 2025-06-24 | 25.39 | $26.93 | 15918 |
| 2025-06-23 | 26.30 | $26.66 | 23600 |
| 2025-06-20 | 27.27 | $27.33 | 22100 |
| 2025-06-18 | 27.84 | $28.11 | 43404 |
| 2025-06-17 | 27.48 | $27.90 | 25302 |
| 2025-06-16 | 27.10 | $28.38 | 24300 |
| 2025-06-13 | 26.16 | $28.11 | 39800 |
| 2025-06-12 | 25.41 | $28.16 | 36842 |
| 2025-06-11 | 24.70 | $27.53 | 30622 |
| 2025-06-10 | 24.14 | $27.35 | 17500 |
| 2025-06-09 | 23.54 | $27.49 | 25719 |
| 2025-06-06 | 22.94 | $27.34 | 29700 |
| 2025-06-05 | 22.68 | $27.44 | 39025 |
| 2025-06-04 | 22.11 | $27.14 | 24900 |
| 2025-06-03 | 21.69 | $27.10 | 71000 |
| 2025-06-02 | 21.29 | $27.53 | 41800 |
| 2025-05-30 | 20.83 | $27.17 | 23313 |
| 2025-05-29 | 20.62 | $26.84 | 26000 |
| 2025-05-28 | 20.51 | $26.85 | 26107 |
| 2025-05-27 | 20.43 | $27.96 | 24642 |
| 2025-05-23 | 19.89 | $27.34 | 19100 |
| 2025-05-22 | 19.57 | $27.04 | 27605 |
| 2025-05-21 | 19.40 | $27.25 | 32941 |
| 2025-05-20 | 18.90 | $26.98 | 24207 |
| 2025-05-19 | 18.54 | $26.70 | 54902 |
| 2025-05-16 | 18.64 | $26.36 | 29800 |
| 2025-05-15 | 18.91 | $26.07 | 30100 |
| 2025-05-14 | 19.23 | $25.70 | 65129 |
| 2025-05-13 | 19.90 | $25.46 | 63100 |
| 2025-05-12 | 20.60 | $25.27 | 39800 |
| 2025-05-09 | 21.41 | $25.48 | 54428 |
| 2025-05-08 | 22.02 | $25.53 | 46121 |
| 2025-05-07 | 22.66 | $26.41 | 49345 |
| 2025-05-06 | 22.84 | $25.40 | 91030 |
| 2025-05-05 | 23.61 | $25.45 | 43800 |
| 2025-05-02 | 24.74 | $25.28 | 35400 |
| 2025-05-01 | 25.93 | $26.38 | 21700 |
| 2025-04-30 | 25.98 | $26.46 | 50431 |
| 2025-04-29 | 26.02 | $26.21 | 32847 |
| 2025-04-28 | 26.09 | $25.88 | 29100 |
| 2025-04-25 | 26.25 | $25.40 | 34000 |
| 2025-04-24 | 26.75 | $25.39 | 35302 |
| 2025-04-23 | 27.52 | $25.07 | 37100 |
| 2025-04-22 | 28.33 | $24.95 | 272600 |
| 2025-04-21 | 29.52 | $24.53 | 199100 |
| 2025-04-17 | 30.77 | $24.84 | 84221 |
| 2025-04-16 | 32.37 | $24.34 | 472912 |
| 2025-04-15 | 34.05 | $24.51 | 78718 |
| 2025-04-14 | 35.42 | $24.49 | 79300 |
| 2025-04-11 | 37.07 | $23.97 | 201822 |
| 2025-04-10 | 38.92 | $22.97 | 115000 |
| 2025-04-09 | 40.27 | $23.46 | 386006 |
| 2025-04-08 | 41.69 | $21.73 | 100500 |
| 2025-04-07 | 42.74 | $22.03 | 130900 |
| 2025-04-04 | 43.62 | $22.72 | 92643 |
| 2025-04-03 | 45.19 | $25.51 | 58700 |
| 2025-04-02 | 45.96 | $26.26 | 26632 |
| 2025-04-01 | 45.53 | $26.27 | 31400 |
| 2025-03-31 | 45.08 | $26.36 | 28500 |
| 2025-03-28 | 44.83 | $26.54 | 47438 |
| 2025-03-27 | 44.32 | $26.72 | 34600 |
| 2025-03-26 | 43.37 | $26.45 | 32606 |
| 2025-03-25 | 42.37 | $26.20 | 25900 |
| 2025-03-24 | 41.51 | $25.94 | 25800 |
| 2025-03-21 | 40.80 | $25.86 | 31747 |
| 2025-03-20 | 40.05 | $26.00 | 31507 |
| 2025-03-19 | 39.30 | $25.93 | 83300 |
| 2025-03-18 | 38.08 | $25.96 | 92905 |
| 2025-03-17 | 36.80 | $25.80 | 39219 |
| 2025-03-14 | 35.63 | $25.45 | 44400 |
| 2025-03-13 | 34.56 | $24.98 | 63700 |
| 2025-03-12 | 33.51 | $24.65 | 180100 |
| 2025-03-11 | 32.56 | $24.74 | 288100 |
| 2025-03-10 | 31.47 | $24.44 | 25906 |
| 2025-03-07 | 30.61 | $24.56 | 38100 |
| 2025-03-06 | 29.76 | $24.12 | 44000 |
| 2025-03-05 | 28.95 | $23.99 | 83800 |
| 2025-03-04 | 28.29 | $23.30 | 45244 |
| 2025-03-03 | 28.05 | $23.34 | 35248 |
| 2025-02-28 | 27.02 | $22.94 | 24830 |
| 2025-02-27 | 26.17 | $22.86 | 35449 |
| 2025-02-26 | 25.39 | $23.15 | 17900 |
| 2025-02-25 | 24.39 | $22.88 | 25100 |
| 2025-02-24 | 23.56 | $22.78 | 73702 |
| 2025-02-21 | 22.68 | $22.52 | 34923 |
| 2025-02-20 | 21.81 | $22.36 | 48700 |
| 2025-02-19 | 21.15 | $22.41 | 61700 |
| 2025-02-18 | 20.60 | $21.84 | 55809 |
| 2025-02-14 | 20.48 | $21.53 | 37621 |
| 2025-02-13 | 20.35 | $21.40 | 769300 |
| 2025-02-12 | 20.70 | $21.09 | 1.6M |
| 2025-02-11 | 21.52 | $21.24 | 2.3M |
| 2025-02-10 | 22.34 | $21.44 | 3.5M |
| 2025-02-07 | 22.72 | $21.05 | 2.8M |
| 2025-02-06 | 23.18 | $21.20 | 3.9M |
| 2025-02-05 | 23.66 | $21.71 | 285800 |
| 2025-02-04 | 23.17 | $21.41 | 52500 |
| 2025-02-03 | 22.88 | $20.93 | 64300 |
| 2025-01-31 | 23.21 | $21.56 | 41400 |
| 2025-01-30 | 22.73 | $21.61 | 47238 |
| 2025-01-29 | 21.60 | $21.63 | 47700 |
| 2025-01-28 | 20.25 | $21.65 | 52800 |
| 2025-01-27 | 19.02 | $21.73 | 53111 |
| 2025-01-24 | 17.72 | $21.52 | 63200 |
| 2025-01-23 | 16.45 | $21.41 | 74000 |
| 2025-01-22 | 15.39 | $21.11 | 52727 |
| 2025-01-21 | 14.54 | $21.12 | 76819 |
| 2025-01-17 | 13.66 | $20.75 | 57831 |
| 2025-01-16 | 12.82 | $20.91 | 55800 |
| 2025-01-15 | 11.98 | $20.82 | 51500 |
| 2025-01-14 | 11.11 | $20.51 | 114400 |
| 2025-01-13 | 10.36 | $20.22 | 78800 |
| 2025-01-10 | 10.01 | $19.91 | 88204 |
| 2025-01-08 | 9.65 | $20.07 | 78719 |
| 2025-01-07 | 9.42 | $20.39 | 190500 |
| 2025-01-06 | 9.05 | $20.28 | 68800 |
| 2025-01-03 | 8.44 | $20.25 | 66300 |
| 2025-01-02 | 8.55 | $20.10 | 54412 |
| 2024-12-31 | 8.66 | $19.90 | 50409 |
| 2024-12-30 | 9.05 | $20.01 | 84800 |
| 2024-12-27 | 9.30 | $19.91 | 96100 |
| 2024-12-26 | 9.71 | $19.90 | 80500 |
| 2024-12-24 | 10.13 | $19.92 | 65000 |
| 2024-12-23 | 9.77 | $19.82 | 159100 |
| 2024-12-20 | 9.63 | $19.81 | 180100 |
| 2024-12-19 | 9.49 | $19.71 | 147000 |
| 2024-12-18 | 9.73 | $19.90 | 57000 |
| 2024-12-17 | 10.21 | $20.46 | 56723 |
| 2024-12-16 | 10.12 | $20.55 | 80300 |
| 2024-12-13 | 9.89 | $20.59 | 46800 |
| 2024-12-12 | 9.64 | $20.41 | 63500 |
| 2024-12-11 | 9.10 | $20.59 | 49216 |
| 2024-12-10 | 8.53 | $20.57 | 77400 |
| 2024-12-09 | 8.28 | $20.37 | 116600 |
| 2024-12-06 | 8.02 | $20.39 | 68807 |
| 2024-12-05 | 8.00 | $21.12 | 69917 |
| 2024-12-04 | 7.52 | $21.07 | 36400 |
| 2024-12-03 | 7.06 | $20.92 | 73346 |
| 2024-12-02 | 6.71 | $20.75 | 46044 |
| 2024-11-29 | 6.84 | $20.92 | 36443 |
| 2024-11-27 | 6.45 | $20.78 | 46000 |
| 2024-11-26 | 6.23 | $20.40 | 76132 |
| 2024-11-25 | 6.40 | $20.67 | 93909 |
| 2024-11-22 | 6.31 | $20.76 | 52700 |
| 2024-11-21 | 6.44 | $20.88 | 52900 |
| 2024-11-20 | 6.16 | $20.58 | 47200 |
| 2024-11-19 | 6.03 | $20.80 | 43637 |
| 2024-11-18 | 5.89 | $20.86 | 46300 |
| 2024-11-15 | 5.74 | $20.73 | 113222 |
| 2024-11-14 | 6.04 | $20.34 | 65632 |
| 2024-11-13 | 6.18 | $20.32 | 53500 |
| 2024-11-12 | 6.08 | $20.67 | 54641 |
| 2024-11-11 | 6.36 | $20.97 | 42012 |
| 2024-11-08 | 6.33 | $20.84 | 53300 |
| 2024-11-07 | 6.66 | $21.23 | 41900 |
| 2024-11-06 | 6.59 | $21.06 | 40641 |
| 2024-11-05 | 6.88 | $21.05 | 37514 |
| 2024-11-04 | 7.24 | $20.90 | 48847 |
| 2024-11-01 | 7.44 | $20.90 | 39900 |
| 2024-10-31 | 7.60 | $20.51 | 45847 |
| 2024-10-30 | 7.49 | $20.95 | 29100 |
| 2024-10-29 | 7.86 | $20.99 | 39614 |
| 2024-10-28 | 8.21 | $20.87 | 36423 |
| 2024-10-25 | 8.58 | $20.92 | 43500 |
| 2024-10-24 | 9.02 | $21.17 | 33900 |
| 2024-10-23 | 9.29 | $21.16 | 39527 |
| 2024-10-22 | 9.65 | $21.86 | 34020 |
| 2024-10-21 | 9.33 | $20.68 | 38800 |
| 2024-10-18 | 9.38 | $20.39 | 32031 |
| 2024-10-17 | 9.13 | $20.31 | 68000 |
| 2024-10-16 | 8.87 | $20.45 | 151500 |
| 2024-10-15 | 9.22 | $20.27 | 28811 |
| 2024-10-14 | 9.28 | $20.57 | 34833 |
| 2024-10-11 | 9.33 | $20.61 | 36633 |
| 2024-10-10 | 9.38 | $20.43 | 39124 |
| 2024-10-09 | 9.69 | $20.40 | 35232 |
| 2024-10-08 | 9.95 | $20.35 | 34403 |
| 2024-10-07 | 10.22 | $20.45 | 82540 |
| 2024-10-04 | 10.65 | $20.44 | 35600 |
| 2024-10-03 | 10.93 | $20.37 | 22900 |
| 2024-10-02 | 11.37 | $20.49 | 29149 |
| 2024-10-01 | 11.78 | $20.19 | 42641 |
| 2024-09-30 | 12.39 | $20.51 | 37300 |
| 2024-09-27 | 12.41 | $20.61 | 37533 |
| 2024-09-26 | 12.24 | $20.45 | 32000 |
| 2024-09-25 | 12.60 | $20.31 | 47819 |
| 2024-09-24 | 12.65 | $20.68 | 59400 |
| 2024-09-23 | 12.43 | $20.52 | 27124 |
| 2024-09-20 | 12.70 | $20.70 | 45538 |
| 2024-09-19 | 12.88 | $20.81 | 54500 |
| 2024-09-18 | 12.91 | $20.26 | 28818 |
| 2024-09-17 | 13.53 | $20.20 | 32234 |
| 2024-09-16 | 14.01 | $20.28 | 55200 |
| 2024-09-13 | 14.66 | $20.14 | 43738 |
| 2024-09-12 | 15.38 | $19.99 | 69603 |
| 2024-09-11 | 15.84 | $19.74 | 73426 |
| 2024-09-10 | 15.96 | $19.93 | 94131 |
| 2024-09-09 | 16.49 | $19.94 | 52000 |
| 2024-09-06 | 16.62 | $19.98 | 47100 |
| 2024-09-05 | 16.78 | $20.48 | 30923 |
| 2024-09-04 | 17.50 | $20.28 | 48000 |
| 2024-09-03 | 18.26 | $20.70 | 42800 |
| 2024-08-30 | 19.11 | $21.15 | 116900 |
| 2024-08-29 | 19.21 | $21.52 | 30000 |
| 2024-08-28 | 18.99 | $21.36 | 59800 |
| 2024-08-27 | 18.83 | $21.36 | 41400 |
| 2024-08-26 | 18.70 | $21.27 | 62009 |
| 2024-08-23 | 18.26 | $21.38 | 21417 |
| 2024-08-22 | 17.85 | $21.07 | 76707 |
| 2024-08-21 | 17.64 | $21.18 | 124433 |
| 2024-08-20 | 17.17 | $21.04 | 80305 |
| 2024-08-19 | 16.70 | $21.13 | 57213 |
| 2024-08-16 | 16.20 | $20.78 | 28845 |
| 2024-08-15 | 15.95 | $20.52 | 33600 |
| 2024-08-14 | 15.91 | $20.66 | 38500 |
| 2024-08-13 | 15.74 | $20.36 | 39000 |
| 2024-08-12 | 16.11 | $19.88 | 37300 |
| 2024-08-09 | 16.87 | $19.84 | 53800 |
| 2024-08-08 | 17.67 | $19.78 | 58400 |
| 2024-08-07 | 18.51 | $19.83 | 112900 |
| 2024-08-06 | 19.08 | $19.29 | 136208 |
| 2024-08-05 | 19.61 | $19.10 | 88700 |
| 2024-08-02 | 20.00 | $19.98 | 912600 |
| 2024-08-01 | 20.75 | $20.45 | 178200 |
| 2024-07-31 | 20.53 | $20.79 | 37700 |
| 2024-07-30 | 19.87 | $20.59 | 55726 |
| 2024-07-29 | 19.32 | $20.37 | 65000 |
| 2024-07-26 | 18.96 | $20.23 | 41405 |
| 2024-07-25 | 18.73 | $20.11 | 63100 |
| 2024-07-24 | 18.49 | $19.99 | 45931 |
| 2024-07-23 | 18.48 | $20.16 | 38938 |
| 2024-07-22 | 18.15 | $20.29 | 76626 |
| 2024-07-19 | 17.74 | $20.00 | 40500 |
| 2024-07-18 | 17.63 | $19.97 | 81830 |
| 2024-07-17 | 17.52 | $20.24 | 68127 |
| 2024-07-16 | 17.13 | $20.13 | 31900 |
| 2024-07-15 | 16.73 | $20.25 | 31125 |
| 2024-07-12 | 16.16 | $20.34 | 62034 |
| 2024-07-11 | 15.50 | $20.34 | 51129 |
| 2024-07-10 | 14.91 | $19.36 | 48367 |
| 2024-07-09 | 15.31 | $19.37 | 53100 |
| 2024-07-08 | 15.68 | $19.70 | 83807 |
| 2024-07-05 | 15.20 | $20.01 | 57011 |
| 2024-07-03 | 14.84 | $20.09 | 48225 |
| 2024-07-02 | 14.39 | $19.91 | 63000 |
| 2024-07-01 | 13.97 | $19.94 | 78700 |
| 2024-06-28 | 13.63 | $19.72 | 141947 |
| 2024-06-27 | 13.56 | $19.46 | 99324 |
| 2024-06-26 | 13.62 | $19.43 | 182400 |
| 2024-06-25 | 13.87 | $19.88 | 46030 |
| 2024-06-24 | 13.50 | $20.14 | 95425 |
| 2024-06-21 | 13.12 | $19.73 | 109500 |
| 2024-06-20 | 12.89 | $20.01 | 61744 |
| 2024-06-18 | 12.53 | $19.68 | 81400 |
| 2024-06-17 | 12.14 | $19.67 | 64700 |
| 2024-06-14 | 12.02 | $19.34 | 62900 |
| 2024-06-13 | 11.99 | $19.15 | 94402 |
| 2024-06-12 | 12.32 | $19.32 | 58800 |
| 2024-06-11 | 12.19 | $18.93 | 81003 |
| 2024-06-10 | 12.61 | $19.05 | 43300 |
| 2024-06-07 | 13.06 | $18.92 | 40600 |
| 2024-06-06 | 13.53 | $19.32 | 56200 |
| 2024-06-05 | 13.96 | $19.25 | 44600 |
| 2024-06-04 | 14.46 | $19.24 | 86749 |
| 2024-06-03 | 15.06 | $19.66 | 92227 |
| 2024-05-31 | 15.24 | $19.66 | 56500 |
| 2024-05-30 | 15.36 | $19.42 | 58445 |
| 2024-05-29 | 15.72 | $19.23 | 45900 |
| 2024-05-28 | 16.29 | $19.63 | 64635 |
| 2024-05-24 | 16.35 | $19.37 | 72344 |
| 2024-05-23 | 16.73 | $18.75 | 82340 |
| 2024-05-22 | 17.47 | $18.80 | 56125 |
| 2024-05-21 | 18.30 | $18.83 | 51746 |
| 2024-05-20 | 19.17 | $18.93 | 50400 |
| 2024-05-17 | 20.09 | $19.06 | 56000 |
| 2024-05-16 | 20.31 | $18.95 | 53500 |
| 2024-05-15 | 20.54 | $18.80 | 47500 |
| 2024-05-14 | 20.45 | $18.82 | 53600 |
| 2024-05-13 | 20.44 | $19.07 | 94103 |
| 2024-05-10 | 20.63 | $18.79 | 50928 |
| 2024-05-09 | 20.46 | $18.77 | 74910 |
| 2024-05-08 | 20.18 | $18.63 | 62000 |
| 2024-05-07 | 20.25 | $18.62 | 76800 |
| 2024-05-06 | 20.41 | $18.70 | 61800 |
| 2024-05-03 | 20.58 | $18.16 | 97400 |
| 2024-05-02 | 19.99 | $17.66 | 116026 |
| 2024-05-01 | 18.52 | $17.54 | 50706 |
| 2024-04-30 | 16.98 | $18.80 | 59600 |
| 2024-04-29 | 16.15 | $18.87 | 124036 |
| 2024-04-26 | 15.73 | $18.82 | 106500 |
| 2024-04-25 | 14.99 | $19.05 | 172120 |
| 2024-04-24 | 14.38 | $18.88 | 83335 |
| 2024-04-23 | 13.49 | $19.09 | 60615 |
| 2024-04-22 | 12.56 | $19.35 | 58720 |
| 2024-04-19 | 11.87 | $19.35 | 63726 |
| 2024-04-18 | 11.25 | $19.14 | 62945 |
| 2024-04-17 | 10.34 | $19.31 | 67600 |
| 2024-04-16 | 9.60 | $19.30 | 75640 |
| 2024-04-15 | 8.82 | $19.61 | 60200 |
| 2024-04-12 | 8.43 | $19.71 | 53439 |
| 2024-04-11 | 8.12 | $19.82 | 218900 |
| 2024-04-10 | 7.79 | $20.16 | 161200 |
| 2024-04-09 | 8.01 | $20.34 | 84400 |
| 2024-04-08 | 8.40 | $20.32 | 39826 |
| 2024-04-05 | 8.70 | $20.15 | 49000 |
| 2024-04-04 | 8.83 | $19.75 | 37900 |
| 2024-04-03 | 8.82 | $20.26 | 62100 |
| 2024-04-02 | 9.21 | $19.85 | 39326 |
| 2024-04-01 | 9.11 | $19.77 | 62700 |
| 2024-03-28 | 9.01 | $19.99 | 43000 |
| 2024-03-27 | 8.84 | $20.03 | 68200 |
| 2024-03-26 | 9.10 | $19.88 | 87839 |
| 2024-03-25 | 9.48 | $20.03 | 65228 |
| 2024-03-22 | 9.70 | $19.78 | 44507 |
| 2024-03-21 | 10.20 | $20.03 | 73900 |
| 2024-03-20 | 10.56 | $20.19 | 34800 |
| 2024-03-19 | 10.94 | $19.95 | 64100 |
| 2024-03-18 | 11.28 | $19.88 | 43728 |
| 2024-03-15 | 11.56 | $19.63 | 59200 |
| 2024-03-14 | 11.77 | $20.11 | 47538 |
| 2024-03-13 | 12.15 | $20.31 | 31900 |
| 2024-03-12 | 12.21 | $20.27 | 31743 |
| 2024-03-11 | 12.38 | $20.19 | 52434 |
| 2024-03-08 | 12.68 | $20.44 | 44145 |
| 2024-03-07 | 12.30 | $20.35 | 44900 |
| 2024-03-06 | 12.20 | $20.42 | 55004 |
| 2024-03-05 | 12.10 | $20.26 | 48700 |
| 2024-03-04 | 12.13 | $20.22 | 44000 |
| 2024-03-01 | 12.26 | $20.29 | 50007 |
| 2024-02-29 | 12.38 | $20.04 | 109040 |
| 2024-02-28 | 12.74 | $20.03 | 43821 |
| 2024-02-27 | 13.23 | $19.95 | 54703 |
| 2024-02-26 | 13.83 | $19.71 | 55900 |
| 2024-02-23 | 14.37 | $19.70 | 46900 |
| 2024-02-22 | 14.87 | $19.55 | 71213 |
| 2024-02-21 | 15.22 | $19.65 | 56300 |
| 2024-02-20 | 15.61 | $19.90 | 55931 |
| 2024-02-16 | 16.35 | $19.64 | 71300 |
| 2024-02-15 | 16.83 | $19.39 | 72200 |
| 2024-02-14 | 17.02 | $19.35 | 82017 |
| 2024-02-13 | 17.15 | $18.84 | 95035 |
| 2024-02-12 | 16.89 | $19.31 | 57800 |
| 2024-02-09 | 17.02 | $19.18 | 48940 |
| 2024-02-08 | 16.92 | $19.01 | 52215 |
| 2024-02-07 | 16.58 | $19.20 | 55400 |
| 2024-02-06 | 16.43 | $19.47 | 70036 |
| 2024-02-05 | 16.42 | $19.28 | 76503 |
| 2024-02-02 | 16.25 | $19.60 | 52800 |
| 2024-02-01 | 16.37 | $19.67 | 75300 |
| 2024-01-31 | 16.58 | $19.40 | 67400 |
| 2024-01-30 | 16.78 | $20.26 | 103000 |
| 2024-01-29 | 17.36 | $20.34 | 381700 |
| 2024-01-26 | 18.09 | $20.68 | 399400 |
| 2024-01-25 | 18.29 | $20.63 | 33619 |
| 2024-01-24 | 18.65 | $20.52 | 45536 |
| 2024-01-23 | 19.01 | $20.50 | 62900 |
| 2024-01-22 | 19.51 | $20.60 | 87100 |
| 2024-01-19 | 19.85 | $20.41 | 41800 |
| 2024-01-18 | 20.55 | $20.04 | 55900 |
| 2024-01-17 | 21.61 | $19.81 | 53044 |
| 2024-01-16 | 22.48 | $20.12 | 85800 |
| 2024-01-12 | 23.50 | $21.17 | 83900 |
| 2024-01-11 | 23.12 | $20.93 | 78700 |
| 2024-01-10 | 23.02 | $20.79 | 43000 |
| 2024-01-09 | 23.07 | $20.86 | 34300 |
| 2024-01-08 | 23.00 | $20.94 | 79001 |
| 2024-01-05 | 22.93 | $20.92 | 52144 |
| 2024-01-04 | 22.64 | $20.99 | 50418 |
| 2024-01-03 | 22.48 | $20.67 | 39519 |
| 2024-01-02 | 22.66 | $20.62 | 87400 |
| 2023-12-29 | 22.78 | $21.25 | 71500 |
| 2023-12-28 | 21.85 | $20.96 | 146500 |
| 2023-12-27 | 21.02 | $21.16 | 40905 |
| 2023-12-26 | 19.85 | $20.83 | 57400 |
| 2023-12-22 | 18.92 | $20.59 | 48408 |
| 2023-12-21 | 18.05 | $20.38 | 77000 |
| 2023-12-20 | 17.50 | $20.24 | 53512 |
| 2023-12-19 | 16.92 | $20.52 | 48227 |
| 2023-12-18 | 15.99 | $20.23 | 68900 |
| 2023-12-15 | 15.19 | $20.11 | 52139 |
| 2023-12-14 | 14.50 | $20.05 | 55724 |
| 2023-12-13 | 13.82 | $19.45 | 94600 |
| 2023-12-12 | 13.86 | $19.10 | 59900 |
| 2023-12-11 | 14.40 | $19.20 | 122000 |
| 2023-12-08 | 14.88 | $19.10 | 83931 |
| 2023-12-07 | 15.40 | $19.42 | 86200 |
| 2023-12-06 | 15.28 | $19.26 | 65400 |
| 2023-12-05 | 15.28 | $19.21 | 76013 |
| 2023-12-04 | 15.46 | $19.09 | 99000 |
| 2023-12-01 | 15.84 | $19.36 | 59000 |
| 2023-11-30 | 16.06 | $19.03 | 72300 |
| 2023-11-29 | 16.53 | $19.17 | 48700 |
| 2023-11-28 | 16.93 | $19.31 | 67649 |
| 2023-11-27 | 17.33 | $19.30 | 64300 |
| 2023-11-24 | 17.66 | $19.30 | 82000 |
| 2023-11-22 | 18.00 | $18.90 | 46900 |
| 2023-11-21 | 18.90 | $18.99 | 53900 |
| 2023-11-20 | 19.64 | $19.14 | 83540 |
| 2023-11-17 | 20.37 | $18.74 | 95600 |
| 2023-11-16 | 21.28 | $18.35 | 64204 |
| 2023-11-15 | 21.92 | $18.88 | 57900 |
| 2023-11-14 | 22.91 | $18.67 | 77936 |
| 2023-11-13 | 23.87 | $18.27 | 122900 |
| 2023-11-10 | 24.27 | $18.04 | 164544 |
| 2023-11-09 | 24.21 | $17.80 | 81300 |
| 2023-11-08 | 24.15 | $17.73 | 140235 |
| 2023-11-07 | 23.60 | $17.66 | 126400 |
| 2023-11-06 | 22.89 | $17.99 | 121400 |
| 2023-11-03 | 22.52 | $18.00 | 93100 |
| 2023-11-02 | 22.08 | $17.87 | 73120 |
| 2023-11-01 | 21.32 | $17.78 | 63500 |
| 2023-10-31 | 20.44 | $17.98 | 325603 |
| 2023-10-30 | 19.76 | $18.02 | 80400 |
| 2023-10-27 | 19.07 | $17.82 | 80500 |
| 2023-10-26 | 18.14 | $17.85 | 84708 |
| 2023-10-25 | 16.97 | $17.88 | 63704 |
| 2023-10-24 | 15.85 | $18.23 | 85200 |
| 2023-10-23 | 14.95 | $18.52 | 78900 |
| 2023-10-20 | 14.23 | $18.58 | 121913 |
| 2023-10-19 | 13.62 | $18.84 | 257529 |
| 2023-10-18 | 13.19 | $20.11 | 98220 |
| 2023-10-17 | 13.10 | $20.12 | 265802 |
| 2023-10-16 | 13.23 | $20.16 | 382837 |
| 2023-10-13 | 13.27 | $20.10 | 36400 |
| 2023-10-12 | 13.43 | $20.09 | 35018 |
| 2023-10-11 | 13.51 | $20.11 | 47700 |
| 2023-10-10 | 13.72 | $20.09 | 71101 |
| 2023-10-09 | 13.98 | $19.93 | 28743 |
| 2023-10-06 | 14.58 | $19.67 | 45000 |
| 2023-10-05 | 15.07 | $19.26 | 32812 |
| 2023-10-04 | 14.75 | $19.40 | 48316 |
| 2023-10-03 | 14.58 | $19.40 | 70930 |
| 2023-10-02 | 14.58 | $19.85 | 200141 |
| 2023-09-29 | 15.34 | $20.20 | 41800 |
| 2023-09-28 | 15.49 | $20.35 | 54300 |
| 2023-09-27 | 15.30 | $20.23 | 38516 |
| 2023-09-26 | 15.41 | $19.96 | 46231 |
| 2023-09-25 | 15.85 | $20.06 | 32900 |
| 2023-09-22 | 15.97 | $20.22 | 30001 |
| 2023-09-21 | 15.64 | $20.28 | 29440 |
| 2023-09-20 | 15.18 | $20.29 | 41113 |
| 2023-09-19 | 14.69 | $20.23 | 36422 |
| 2023-09-18 | 14.37 | $20.18 | 36615 |
| 2023-09-15 | 14.09 | $20.40 | 49700 |
| 2023-09-14 | 13.54 | $20.37 | 46300 |
| 2023-09-13 | 13.00 | $19.98 | 33713 |
| 2023-09-12 | 12.95 | $20.03 | 42600 |
| 2023-09-11 | 12.92 | $19.82 | 37231 |
| 2023-09-08 | 13.09 | $19.65 | 58600 |
| 2023-09-07 | 13.57 | $19.67 | 147400 |
| 2023-09-06 | 14.14 | $19.65 | 37104 |
| 2023-09-05 | 14.79 | $19.72 | 39938 |
| 2023-09-01 | 15.22 | $19.77 | 24225 |
| 2023-08-31 | 15.59 | $19.79 | 34502 |
| 2023-08-30 | 16.25 | $19.95 | 36500 |
| 2023-08-29 | 16.62 | $20.03 | 38447 |
| 2023-08-28 | 17.07 | $19.85 | 60100 |
| 2023-08-25 | 17.69 | $19.78 | 93547 |
| 2023-08-24 | 18.52 | $19.61 | 92800 |
| 2023-08-23 | 19.45 | $19.91 | 32011 |
| 2023-08-22 | 20.34 | $19.76 | 37200 |
| 2023-08-21 | 21.22 | $19.84 | 52200 |
| 2023-08-18 | 22.23 | $19.80 | 31948 |
| 2023-08-17 | 23.23 | $19.95 | 53806 |
| 2023-08-16 | 24.04 | $19.94 | 34200 |
| 2023-08-15 | 24.89 | $20.09 | 35300 |
| 2023-08-14 | 25.58 | $20.33 | 49846 |
| 2023-08-11 | 26.15 | $20.42 | 30100 |
| 2023-08-10 | 26.49 | $20.54 | 38200 |
| 2023-08-09 | 26.53 | $20.36 | 35111 |
| 2023-08-08 | 27.03 | $20.16 | 39827 |
| 2023-08-07 | 27.78 | $20.67 | 68002 |
| 2023-08-04 | 27.53 | $20.57 | 42547 |
| 2023-08-03 | 27.26 | $20.38 | 36900 |
| 2023-08-02 | 27.39 | $20.13 | 26242 |
| 2023-08-01 | 27.52 | $20.41 | 49707 |
| 2023-07-31 | 26.99 | $20.68 | 38811 |
| 2023-07-28 | 26.05 | $20.53 | 33200 |
| 2023-07-27 | 25.19 | $20.50 | 72708 |
| 2023-07-26 | 24.28 | $20.48 | 45500 |
| 2023-07-25 | 23.72 | $20.56 | 34220 |
| 2023-07-24 | 22.94 | $20.79 | 34300 |
| 2023-07-21 | 21.83 | $20.71 | 23319 |
| 2023-07-20 | 20.71 | $20.41 | 24800 |
| 2023-07-19 | 19.64 | $20.28 | 44900 |
| 2023-07-18 | 18.65 | $20.12 | 117000 |
| 2023-07-17 | 17.80 | $20.17 | 107007 |
| 2023-07-14 | 16.85 | $19.90 | 186638 |
| 2023-07-13 | 16.00 | $20.02 | 141005 |
| 2023-07-12 | 15.11 | $19.49 | 33000 |
| 2023-07-11 | 14.55 | $19.47 | 85027 |
| 2023-07-10 | 14.05 | $18.86 | 52337 |
| 2023-07-07 | 14.10 | $18.72 | 61742 |
| 2023-07-06 | 14.23 | $18.55 | 137100 |
| 2023-07-05 | 14.52 | $18.91 | 149502 |
| 2023-07-03 | 14.12 | $19.04 | 64100 |
| 2023-06-30 | 13.70 | $18.91 | 207700 |
| 2023-06-29 | 13.35 | $18.67 | 27000 |
| 2023-06-28 | 13.22 | $18.39 | 32817 |
| 2023-06-27 | 13.40 | $18.08 | 181300 |
| 2023-06-26 | 13.92 | $18.07 | 135609 |
| 2023-06-23 | 14.47 | $17.61 | 177945 |
| 2023-06-22 | 14.84 | $18.14 | 85200 |
| 2023-06-21 | 15.23 | $18.34 | 159418 |
| 2023-06-20 | 15.65 | $18.27 | 55017 |
| 2023-06-16 | 16.26 | $18.45 | 43500 |
| 2023-06-15 | 16.55 | $18.39 | 76408 |
| 2023-06-14 | 17.00 | $18.14 | 55400 |
| 2023-06-13 | 17.49 | $18.05 | 185514 |
| 2023-06-12 | 18.34 | $17.83 | 124338 |
| 2023-06-09 | 19.00 | $18.06 | 56200 |
| 2023-06-08 | 20.00 | $17.97 | 59718 |
| 2023-06-07 | 20.94 | $17.53 | 65932 |
| 2023-06-06 | 21.42 | $17.30 | 93600 |
| 2023-06-05 | 21.56 | $17.29 | 123900 |
| 2023-06-02 | 21.82 | $17.26 | 96136 |
| 2023-06-01 | 22.09 | $16.92 | 220000 |
| 2023-05-31 | 21.70 | $16.66 | 285732 |
| 2023-05-30 | 20.95 | $16.49 | 132513 |
| 2023-05-26 | 20.04 | $16.74 | 83200 |
| 2023-05-25 | 19.31 | $16.85 | 196036 |
| 2023-05-24 | 18.57 | $16.78 | 88510 |
| 2023-05-23 | 17.76 | $17.03 | 163223 |
| 2023-05-22 | 17.13 | $17.14 | 132038 |
| 2023-05-19 | 16.51 | $17.15 | 65900 |
| 2023-05-18 | 15.88 | $17.08 | 84910 |
| 2023-05-17 | 15.21 | $17.24 | 68223 |
| 2023-05-16 | 14.93 | $17.10 | 126638 |
| 2023-05-15 | 14.81 | $17.55 | 121700 |
| 2023-05-12 | 14.90 | $17.19 | 129000 |
| 2023-05-11 | 14.69 | $17.13 | 137506 |
| 2023-05-10 | 14.33 | $17.51 | 61933 |
| 2023-05-09 | 14.26 | $17.60 | 91219 |
| 2023-05-08 | 14.13 | $17.77 | 199400 |
| 2023-05-05 | 14.21 | $17.57 | 262023 |
| 2023-05-04 | 14.07 | $17.19 | 183200 |
| 2023-05-03 | 13.51 | $17.41 | 125100 |
| 2023-05-02 | 13.16 | $17.36 | 94700 |
| 2023-05-01 | 12.79 | $17.45 | 137500 |
| 2023-04-28 | 12.48 | $17.59 | 535126 |
| 2023-04-27 | 12.03 | $17.42 | 90505 |
| 2023-04-26 | 11.34 | $17.40 | 47000 |
| 2023-04-25 | 10.66 | $18.77 | 52600 |
| 2023-04-24 | 11.03 | $19.09 | 106200 |
| 2023-04-21 | 11.57 | $18.84 | 43225 |
| 2023-04-20 | 12.03 | $19.02 | 56300 |
| 2023-04-19 | 12.53 | $19.09 | 38500 |
| 2023-04-18 | 13.05 | $18.96 | 146000 |
| 2023-04-17 | 13.62 | $18.75 | 137102 |
| 2023-04-14 | 14.08 | $19.06 | 60400 |
| 2023-04-13 | 14.81 | $18.77 | 54613 |
| 2023-04-12 | 15.26 | $18.53 | 62506 |
| 2023-04-11 | 15.60 | $18.35 | 133301 |
| 2023-04-10 | 15.69 | $18.10 | 68500 |
| 2023-04-06 | 15.47 | $18.17 | 40100 |
| 2023-04-05 | 15.63 | $18.13 | 56833 |
| 2023-04-04 | 16.13 | $18.33 | 72010 |
| 2023-04-03 | 16.93 | $18.48 | 76737 |
| 2023-03-31 | 17.77 | $17.91 | 209710 |
| 2023-03-30 | 18.11 | $17.96 | 166033 |
| 2023-03-29 | 18.60 | $17.78 | 74334 |
| 2023-03-28 | 18.68 | $17.59 | 105444 |
| 2023-03-27 | 18.60 | $17.55 | 100327 |
| 2023-03-24 | 18.37 | $17.46 | 76217 |
| 2023-03-23 | 18.03 | $17.63 | 87300 |
| 2023-03-22 | 17.94 | $18.07 | 90200 |
| 2023-03-21 | 18.14 | $17.86 | 59528 |
| 2023-03-20 | 17.99 | $17.53 | 131338 |
| 2023-03-17 | 17.43 | $17.17 | 105449 |
| 2023-03-16 | 16.53 | $17.40 | 266100 |
| 2023-03-15 | 15.58 | $17.46 | 104400 |
| 2023-03-14 | 14.67 | $18.36 | 77848 |
| 2023-03-13 | 14.58 | $17.93 | 100500 |
| 2023-03-10 | 13.87 | $18.41 | 61600 |
| 2023-03-09 | 13.49 | $18.93 | 50100 |
| 2023-03-08 | 13.66 | $19.31 | 45200 |
| 2023-03-07 | 14.23 | $19.02 | 39833 |
| 2023-03-06 | 14.83 | $19.97 | 76900 |
| 2023-03-03 | 14.41 | $20.16 | 55600 |
| 2023-03-02 | 14.01 | $19.75 | 50648 |
| 2023-03-01 | 14.01 | $19.68 | 72632 |
| 2023-02-28 | 14.02 | $20.05 | 57000 |
| 2023-02-27 | 13.36 | $20.18 | 117100 |
| 2023-02-24 | 12.45 | $19.87 | 49100 |
| 2023-02-23 | 11.83 | $20.08 | 41200 |
| 2023-02-22 | 10.91 | $19.45 | 36631 |
| 2023-02-21 | 10.50 | $19.41 | 65500 |
| 2023-02-17 | 10.14 | $19.32 | 46000 |
| 2023-02-16 | 10.05 | $19.39 | 47316 |
| 2023-02-15 | 9.70 | $19.34 | 37337 |
| 2023-02-14 | 9.50 | $19.08 | 39334 |
| 2023-02-13 | 9.45 | $19.00 | 42929 |
| 2023-02-10 | 9.71 | $18.80 | 52200 |
| 2023-02-09 | 10.20 | $18.52 | 62528 |
| 2023-02-08 | 10.71 | $18.42 | 38707 |
| 2023-02-07 | 10.81 | $18.59 | 59900 |
| 2023-02-06 | 10.93 | $18.41 | 104303 |
| 2023-02-03 | 10.78 | $18.64 | 63500 |
| 2023-02-02 | 11.06 | $18.70 | 68820 |
| 2023-02-01 | 11.29 | $18.90 | 58400 |
| 2023-01-31 | 11.58 | $18.65 | 71300 |
| 2023-01-30 | 11.39 | $18.66 | 84917 |
| 2023-01-27 | 11.33 | $18.93 | 68800 |
| 2023-01-26 | 11.57 | $18.80 | 61517 |
| 2023-01-25 | 11.71 | $18.86 | 1.8M |
| 2023-01-24 | 11.93 | $18.87 | 77049 |
| 2023-01-23 | 12.22 | $18.96 | 104400 |
| 2023-01-20 | 12.54 | $18.70 | 90000 |
| 2023-01-19 | 12.43 | $18.52 | 64300 |
| 2023-01-18 | 12.30 | $18.57 | 47900 |
| 2023-01-17 | 12.16 | $18.99 | 103500 |
| 2023-01-13 | 12.59 | $19.56 | 49127 |
| 2023-01-12 | 13.08 | $19.42 | 108600 |
| 2023-01-11 | 13.62 | $19.10 | 30709 |
| 2023-01-10 | 14.17 | $19.52 | 86210 |
| 2023-01-09 | 14.77 | $20.25 | 76201 |
| 2023-01-06 | 14.21 | $19.99 | 52600 |
| 2023-01-05 | 13.98 | $19.51 | 93829 |
| 2023-01-04 | 13.90 | $19.84 | 216500 |
| 2023-01-03 | 13.37 | $19.66 | 64149 |
| 2022-12-30 | 12.88 | $19.77 | 56800 |
| 2022-12-29 | 12.37 | $19.68 | 56419 |
| 2022-12-28 | 12.00 | $19.51 | 72200 |
| 2022-12-27 | 11.62 | $19.57 | 104200 |
| 2022-12-23 | 11.07 | $19.49 | 69500 |
| 2022-12-22 | 10.58 | $19.51 | 66900 |
| 2022-12-21 | 10.07 | $19.24 | 94800 |
| 2022-12-20 | 9.81 | $18.80 | 106731 |
| 2022-12-19 | 9.93 | $18.74 | 120000 |
| 2022-12-16 | 10.10 | $18.82 | 96118 |
| 2022-12-15 | 10.27 | $18.64 | 100846 |
| 2022-12-14 | 10.46 | $18.88 | 85016 |
| 2022-12-13 | 10.49 | $18.88 | 64138 |
| 2022-12-12 | 10.44 | $18.45 | 125323 |
| 2022-12-09 | 10.87 | $18.40 | 89800 |
| 2022-12-08 | 11.33 | $18.04 | 57436 |
| 2022-12-07 | 11.68 | $18.07 | 70400 |
| 2022-12-06 | 12.10 | $18.50 | 132508 |
| 2022-12-05 | 12.60 | $18.86 | 113429 |
| 2022-12-02 | 12.75 | $19.38 | 58000 |
| 2022-12-01 | 12.48 | $19.46 | 94400 |
| 2022-11-30 | 12.05 | $19.39 | 60200 |
| 2022-11-29 | 11.72 | $18.95 | 53600 |
| 2022-11-28 | 11.43 | $18.68 | 142600 |
| 2022-11-25 | 11.43 | $19.13 | 72500 |
| 2022-11-23 | 11.12 | $18.79 | 48500 |
| 2022-11-22 | 11.02 | $18.47 | 73439 |
| 2022-11-21 | 11.10 | $17.83 | 132547 |
| 2022-11-18 | 11.60 | $18.07 | 131300 |
| 2022-11-17 | 12.02 | $18.02 | 192420 |
| 2022-11-16 | 12.51 | $18.46 | 51200 |
| 2022-11-15 | 12.52 | $18.20 | 110621 |
| 2022-11-14 | 12.54 | $18.42 | 147400 |
| 2022-11-11 | 12.19 | $18.56 | 53822 |
| 2022-11-10 | 11.87 | $18.28 | 243000 |
| 2022-11-09 | 11.73 | $17.34 | 197933 |
| 2022-11-08 | 12.19 | $17.86 | 141710 |
| 2022-11-07 | 12.30 | $17.69 | 228330 |
| 2022-11-04 | 12.65 | $17.80 | 129603 |
| 2022-11-03 | 12.97 | $17.09 | 195740 |
| 2022-11-02 | 13.37 | $17.58 | 71126 |
| 2022-11-01 | 14.05 | $17.95 | 321019 |
| 2022-10-31 | 14.23 | $17.64 | 260000 |
| 2022-10-28 | 14.73 | $17.66 | 144301 |
| 2022-10-27 | 15.26 | $17.53 | 118421 |
| 2022-10-26 | 15.87 | $17.54 | 51207 |
| 2022-10-25 | 16.56 | $17.32 | 181734 |
| 2022-10-24 | 17.29 | $17.29 | 237400 |
| 2022-10-21 | 18.19 | $16.89 | 103531 |
| 2022-10-20 | 18.73 | $16.68 | 160620 |
| 2022-10-19 | 19.41 | $17.33 | 99329 |
| 2022-10-18 | 20.20 | $17.21 | 176500 |
| 2022-10-17 | 21.22 | $16.75 | 252000 |
| 2022-10-14 | 21.84 | $16.58 | 182700 |
| 2022-10-13 | 22.44 | $17.02 | 266500 |
| 2022-10-12 | 23.07 | $16.19 | 101700 |
| 2022-10-11 | 22.88 | $16.25 | 231619 |
| 2022-10-10 | 22.68 | $16.40 | 234600 |
| 2022-10-07 | 22.83 | $16.04 | 305300 |
| 2022-10-06 | 22.70 | $16.13 | 176200 |
| 2022-10-05 | 22.63 | $16.75 | 214928 |
| 2022-10-04 | 22.84 | $17.06 | 437300 |
| 2022-10-03 | 23.25 | $16.15 | 295100 |
| 2022-09-30 | 22.71 | $15.71 | 322300 |
| 2022-09-29 | 21.74 | $15.70 | 401600 |
| 2022-09-28 | 20.55 | $16.29 | 186939 |
| 2022-09-27 | 19.51 | $16.09 | 382700 |
| 2022-09-26 | 18.45 | $16.12 | 332703 |
| 2022-09-23 | 17.34 | $16.73 | 108100 |
| 2022-09-22 | 16.53 | $17.62 | 178300 |
| 2022-09-21 | 16.36 | $17.59 | 311800 |
| 2022-09-20 | 16.26 | $17.58 | 860518 |
| 2022-09-19 | 15.92 | $17.76 | 140938 |
| 2022-09-16 | 15.57 | $17.63 | 123400 |
| 2022-09-15 | 15.39 | $17.87 | 136800 |
| 2022-09-14 | 15.50 | $17.71 | 51942 |
| 2022-09-13 | 15.31 | $17.74 | 163027 |
| 2022-09-12 | 15.17 | $18.53 | 183800 |
| 2022-09-09 | 15.59 | $18.10 | 112734 |
| 2022-09-08 | 15.42 | $17.88 | 330308 |
| 2022-09-07 | 14.93 | $17.85 | 178700 |
| 2022-09-06 | 14.41 | $18.08 | 178035 |
| 2022-09-02 | 14.31 | $18.51 | 91700 |
| 2022-09-01 | 14.65 | $18.61 | 98803 |
| 2022-08-31 | 14.48 | $19.00 | 84513 |
| 2022-08-30 | 14.79 | $18.90 | 76400 |
| 2022-08-29 | 14.86 | $19.04 | 81600 |
| 2022-08-26 | 15.13 | $19.28 | 80239 |
| 2022-08-25 | 15.80 | $19.77 | 32900 |
| 2022-08-24 | 16.33 | $19.80 | 49632 |
| 2022-08-23 | 16.74 | $19.82 | 124600 |
| 2022-08-22 | 17.26 | $19.67 | 69500 |
| 2022-08-19 | 17.82 | $20.04 | 45200 |
| 2022-08-18 | 17.87 | $20.28 | 49900 |
| 2022-08-17 | 17.57 | $20.43 | 39800 |
| 2022-08-16 | 17.29 | $20.54 | 83600 |
| 2022-08-15 | 16.82 | $20.40 | 93900 |
| 2022-08-12 | 16.50 | $20.73 | 92222 |
| 2022-08-11 | 15.78 | $20.60 | 124911 |
| 2022-08-10 | 14.88 | $20.67 | 82718 |
| 2022-08-09 | 13.98 | $20.19 | 140522 |
| 2022-08-08 | 13.26 | $19.87 | 358300 |
| 2022-08-05 | 12.73 | $19.84 | 272933 |
| 2022-08-04 | 12.29 | $19.71 | 174904 |
| 2022-08-03 | 11.94 | $19.75 | 131900 |
| 2022-08-02 | 11.43 | $19.61 | 134133 |
| 2022-08-01 | 11.06 | $19.78 | 274029 |
| 2022-07-29 | 10.51 | $19.73 | 216826 |
| 2022-07-28 | 10.08 | $19.59 | 195200 |
| 2022-07-27 | 9.74 | $19.50 | 83500 |
| 2022-07-26 | 9.46 | $18.85 | 141500 |
| 2022-07-25 | 9.54 | $19.13 | 128216 |
| 2022-07-22 | 9.49 | $18.77 | 166203 |
| 2022-07-21 | 9.62 | $18.92 | 110104 |
| 2022-07-20 | 9.84 | $18.77 | 185302 |
| 2022-07-19 | 10.04 | $19.14 | 262942 |
| 2022-07-18 | 10.12 | $18.29 | 238831 |
| 2022-07-15 | 10.64 | $17.80 | 194118 |
| 2022-07-14 | 10.53 | $17.95 | 127920 |
| 2022-07-13 | 10.59 | $18.28 | 156142 |
| 2022-07-12 | 10.98 | $18.32 | 125300 |
| 2022-07-11 | 11.52 | $17.63 | 548800 |
| 2022-07-08 | 11.63 | $17.98 | 152607 |
| 2022-07-07 | 11.89 | $17.87 | 233040 |
| 2022-07-06 | 12.11 | $17.77 | 286600 |
| 2022-07-05 | 12.12 | $17.94 | 247200 |
| 2022-07-01 | 12.25 | $17.83 | 189500 |
| 2022-06-30 | 12.33 | $18.10 | 105010 |
| 2022-06-29 | 12.61 | $18.22 | 154442 |
| 2022-06-28 | 13.16 | $18.59 | 366936 |
| 2022-06-27 | 13.75 | $18.21 | 202500 |
| 2022-06-24 | 14.12 | $17.99 | 163313 |
| 2022-06-23 | 14.23 | $17.56 | 236800 |
| 2022-06-22 | 14.08 | $17.61 | 252617 |
| 2022-06-21 | 13.99 | $17.96 | 398300 |
| 2022-06-17 | 14.11 | $17.59 | 152218 |
| 2022-06-16 | 13.68 | $17.81 | 162527 |
| 2022-06-15 | 13.21 | $18.45 | 148912 |
| 2022-06-14 | 13.15 | $18.10 | 367200 |
| 2022-06-13 | 12.85 | $18.14 | 279500 |
| 2022-06-10 | 12.57 | $19.11 | 158823 |
| 2022-06-09 | 12.97 | $19.49 | 127800 |
| 2022-06-08 | 13.51 | $19.86 | 53600 |
| 2022-06-07 | 13.79 | $19.99 | 103000 |
| 2022-06-06 | 14.17 | $20.23 | 100800 |
| 2022-06-03 | 14.09 | $20.09 | 74500 |
| 2022-06-02 | 14.63 | $20.39 | 206030 |
| 2022-06-01 | 15.19 | $19.96 | 104749 |
| 2022-05-31 | 15.85 | $20.27 | 205447 |
| 2022-05-27 | 16.29 | $20.46 | 89339 |
| 2022-05-26 | 16.56 | $20.14 | 137700 |
| 2022-05-25 | 17.27 | $19.91 | 98000 |
| 2022-05-24 | 18.02 | $19.77 | 116300 |
| 2022-05-23 | 18.87 | $19.68 | 222533 |
| 2022-05-20 | 19.74 | $19.03 | 112000 |
| 2022-05-19 | 20.37 | $18.82 | 224000 |
| 2022-05-18 | 20.80 | $18.53 | 105700 |
| 2022-05-17 | 21.00 | $19.20 | 121227 |
| 2022-05-16 | 21.20 | $18.78 | 222636 |
| 2022-05-13 | 21.05 | $18.85 | 114221 |
| 2022-05-12 | 20.94 | $18.08 | 218100 |
| 2022-05-11 | 20.23 | $18.11 | 137800 |
| 2022-05-10 | 19.52 | $17.91 | 171430 |
| 2022-05-09 | 18.48 | $18.08 | 224400 |
| 2022-05-06 | 17.43 | $19.30 | 194933 |
| 2022-05-05 | 16.84 | $19.33 | 178708 |
| 2022-05-04 | 16.22 | $20.18 | 93400 |
| 2022-05-03 | 15.77 | $19.60 | 187700 |
| 2022-05-02 | 14.86 | $19.34 | 206300 |
| 2022-04-29 | 13.61 | $19.45 | 115200 |
| 2022-04-28 | 12.51 | $19.91 | 207912 |
| 2022-04-27 | 11.44 | $20.16 | 115921 |
| 2022-04-26 | 10.31 | $21.20 | 86000 |
| 2022-04-25 | 9.79 | $21.64 | 88002 |
| 2022-04-22 | 9.35 | $22.15 | 67900 |
| 2022-04-21 | 9.56 | $22.33 | 65200 |
| 2022-04-20 | 9.78 | $22.58 | 145311 |
| 2022-04-19 | 10.13 | $22.11 | 117612 |
| 2022-04-18 | 10.14 | $22.70 | 71300 |
| 2022-04-14 | 10.15 | $22.51 | 52001 |
| 2022-04-13 | 10.67 | $22.57 | 52700 |
| 2022-04-12 | 10.86 | $22.14 | 65431 |
| 2022-04-11 | 11.06 | $22.80 | 54000 |
| 2022-04-08 | 11.43 | $23.02 | 66000 |
| 2022-04-07 | 11.99 | $22.15 | 98600 |
| 2022-04-06 | 12.09 | $21.84 | 77100 |
| 2022-04-05 | 12.19 | $22.40 | 121200 |
| 2022-04-04 | 12.67 | $22.65 | 82233 |
| 2022-04-01 | 13.28 | $23.15 | 64100 |
| 2022-03-31 | 13.68 | $22.57 | 47800 |
| 2022-03-30 | 14.39 | $23.73 | 40600 |
| 2022-03-29 | 14.41 | $23.69 | 33721 |
| 2022-03-28 | 14.43 | $23.45 | 59000 |
| 2022-03-25 | 14.82 | $23.61 | 45007 |
| 2022-03-24 | 15.04 | $23.64 | 103100 |
| 2022-03-23 | 15.27 | $22.89 | 95200 |
| 2022-03-22 | 15.88 | $23.15 | 298800 |
| 2022-03-21 | 16.38 | $22.86 | 73900 |
| 2022-03-18 | 17.04 | $22.67 | 45200 |
| 2022-03-17 | 17.86 | $22.60 | 79338 |
| 2022-03-16 | 18.68 | $22.37 | 130207 |
| 2022-03-15 | 19.37 | $21.37 | 143600 |
| 2022-03-14 | 19.53 | $21.64 | 116824 |
| 2022-03-11 | 20.00 | $21.21 | 78536 |
| 2022-03-10 | 19.95 | $21.14 | 115828 |
| 2022-03-09 | 19.70 | $21.38 | 300600 |
| 2022-03-08 | 19.60 | $20.31 | 326128 |
| 2022-03-07 | 18.49 | $19.90 | 161505 |
| 2022-03-04 | 17.26 | $20.68 | 79800 |
| 2022-03-03 | 16.23 | $21.46 | 86212 |
| 2022-03-02 | 15.51 | $21.98 | 63725 |
| 2022-03-01 | 14.96 | $21.56 | 85740 |
| 2022-02-28 | 14.32 | $22.44 | 76807 |
| 2022-02-25 | 14.17 | $22.60 | 78338 |
| 2022-02-24 | 14.01 | $21.61 | 95328 |
| 2022-02-23 | 13.07 | $23.12 | 44741 |
| 2022-02-22 | 13.49 | $23.26 | 54100 |
| 2022-02-18 | 13.94 | $23.34 | 50440 |
| 2022-02-17 | 14.48 | $23.41 | 40100 |
| 2022-02-16 | 15.21 | $23.83 | 115900 |
| 2022-02-15 | 15.80 | $23.94 | 53900 |
| 2022-02-14 | 16.29 | $23.86 | 67308 |
| 2022-02-11 | 16.95 | $23.95 | 34039 |
| 2022-02-10 | 17.65 | $23.89 | 74400 |
| 2022-02-09 | 18.20 | $24.25 | 37505 |
| 2022-02-08 | 18.42 | $24.62 | 56100 |
| 2022-02-07 | 18.47 | $24.81 | 162900 |
| 2022-02-04 | 18.39 | $24.42 | 162500 |
| 2022-02-03 | 18.58 | $24.60 | 62200 |
| 2022-02-02 | 18.30 | $24.85 | 99414 |
| 2022-02-01 | 18.23 | $24.73 | 71300 |
| 2022-01-31 | 18.18 | $23.90 | 67345 |
| 2022-01-28 | 18.58 | $23.53 | 79709 |
| 2022-01-27 | 19.38 | $23.54 | 50945 |
| 2022-01-26 | 20.10 | $23.65 | 110100 |
| 2022-01-25 | 20.77 | $23.72 | 110348 |
| 2022-01-24 | 21.84 | $23.13 | 129900 |
| 2022-01-21 | 22.59 | $23.71 | 75900 |
| 2022-01-20 | 23.00 | $24.20 | 60300 |
| 2022-01-19 | 22.75 | $24.48 | 104417 |
| 2022-01-18 | 22.22 | $24.70 | 98600 |
| 2022-01-14 | 21.63 | $24.70 | 54800 |
| 2022-01-13 | 20.92 | $24.78 | 48100 |
| 2022-01-12 | 19.80 | $24.60 | 44308 |
| 2022-01-11 | 18.75 | $24.00 | 44032 |
| 2022-01-10 | 18.16 | $23.76 | 62400 |
| 2022-01-07 | 17.54 | $23.77 | 42800 |
| 2022-01-06 | 16.96 | $23.05 | 154500 |
| 2022-01-05 | 16.91 | $22.95 | 36700 |
| 2022-01-04 | 16.86 | $23.08 | 34403 |
| 2022-01-03 | 17.28 | $23.03 | 42300 |
| 2021-12-31 | 17.78 | $22.95 | 22532 |
| 2021-12-30 | 18.31 | $22.94 | 64700 |
| 2021-12-29 | 19.20 | $22.96 | 69708 |
| 2021-12-28 | 20.15 | $22.82 | 263400 |
| 2021-12-27 | 20.98 | $22.43 | 37506 |
| 2021-12-23 | 21.80 | $22.46 | 78600 |
| 2021-12-22 | 22.29 | $22.14 | 58600 |
| 2021-12-21 | 22.51 | $21.96 | 77743 |
| 2021-12-20 | 22.47 | $21.43 | 96700 |
| 2021-12-17 | 22.28 | $21.55 | 44332 |
| 2021-12-16 | 22.27 | $21.71 | 51818 |
| 2021-12-15 | 22.29 | $21.36 | 69738 |
| 2021-12-14 | 21.85 | $21.45 | 63300 |
| 2021-12-13 | 21.60 | $21.88 | 44245 |
| 2021-12-10 | 21.58 | $22.38 | 68100 |
| 2021-12-09 | 21.86 | $22.15 | 100900 |
| 2021-12-08 | 21.90 | $22.97 | 119700 |
| 2021-12-07 | 22.46 | $22.75 | 90147 |
| 2021-12-06 | 23.06 | $22.46 | 89800 |
| 2021-12-03 | 23.16 | $22.03 | 48745 |
| 2021-12-02 | 22.90 | $22.44 | 59810 |
| 2021-12-01 | 22.87 | $22.13 | 86545 |
| 2021-11-30 | 22.84 | $21.83 | 86400 |
| 2021-11-29 | 22.08 | $22.48 | 101713 |
| 2021-11-26 | 21.65 | $22.30 | 29800 |
| 2021-11-24 | 21.18 | $23.61 | 25000 |
| 2021-11-23 | 21.91 | $23.89 | 26349 |
| 2021-11-22 | 22.73 | $23.77 | 37100 |
| 2021-11-19 | 23.64 | $23.50 | 63208 |
| 2021-11-18 | 24.45 | $24.03 | 19318 |
| 2021-11-17 | 25.67 | $24.28 | 28733 |
| 2021-11-16 | 26.65 | $24.27 | 19800 |
| 2021-11-15 | 27.55 | $24.64 | 36700 |
| 2021-11-12 | 28.25 | $24.66 | 18000 |
| 2021-11-11 | 29.34 | $24.84 | 38427 |
| 2021-11-10 | 30.39 | $24.86 | 133614 |
| 2021-11-09 | 31.36 | $25.23 | 18000 |
| 2021-11-08 | 31.86 | $25.13 | 41104 |
| 2021-11-05 | 32.46 | $25.14 | 25700 |
| 2021-11-04 | 33.15 | $24.74 | 26505 |
| 2021-11-03 | 34.07 | $24.99 | 37044 |
| 2021-11-02 | 35.01 | $24.39 | 37936 |
| 2021-11-01 | 36.25 | $24.46 | 42430 |
| 2021-10-29 | 37.67 | $23.80 | 41805 |
| 2021-10-28 | 39.41 | $25.59 | 26000 |
| 2021-10-27 | 40.38 | $25.29 | 33500 |
| 2021-10-26 | 40.64 | $25.19 | 34805 |
| 2021-10-25 | 40.93 | $25.67 | 79805 |
| 2021-10-22 | 40.41 | $25.61 | 22941 |
| 2021-10-21 | 39.80 | $25.69 | 32839 |
| 2021-10-20 | 39.16 | $25.47 | 22000 |
| 2021-10-19 | 38.62 | $25.23 | 53005 |
| 2021-10-18 | 38.22 | $25.06 | 33900 |
| 2021-10-15 | 37.91 | $24.88 | 25418 |
| 2021-10-14 | 37.69 | $24.59 | 17327 |
| 2021-10-13 | 37.59 | $24.22 | 21700 |
| 2021-10-12 | 37.78 | $23.99 | 40426 |
| 2021-10-11 | 37.60 | $23.92 | 28100 |
| 2021-10-08 | 37.41 | $24.14 | 24800 |
| 2021-10-07 | 37.05 | $24.02 | 27900 |
| 2021-10-06 | 36.70 | $23.71 | 27700 |
| 2021-10-05 | 36.49 | $23.83 | 49800 |
| 2021-10-04 | 36.13 | $23.48 | 29700 |
| 2021-10-01 | 35.80 | $23.32 | 42803 |
| 2021-09-30 | 35.62 | $22.94 | 38919 |
| 2021-09-29 | 35.66 | $22.63 | 61200 |
| 2021-09-28 | 35.86 | $22.83 | 42500 |
| 2021-09-27 | 35.87 | $22.80 | 32919 |
| 2021-09-24 | 35.91 | $22.36 | 32800 |
| 2021-09-23 | 36.17 | $22.20 | 27300 |
| 2021-09-22 | 36.49 | $21.63 | 59528 |
| 2021-09-21 | 37.06 | $21.20 | 59000 |
| 2021-09-20 | 38.03 | $20.93 | 52023 |
| 2021-09-17 | 39.24 | $21.47 | 132448 |
| 2021-09-16 | 39.98 | $21.83 | 42535 |
| 2021-09-15 | 40.34 | $21.84 | 55222 |
| 2021-09-14 | 40.72 | $21.70 | 66800 |
| 2021-09-13 | 41.12 | $21.94 | 36348 |
| 2021-09-10 | 41.23 | $21.93 | 467348 |
| 2021-09-09 | 41.27 | $22.10 | 115139 |
| 2021-09-08 | 41.38 | $22.15 | 628620 |
| 2021-09-07 | 41.32 | $22.00 | 300000 |
| 2021-09-03 | 41.26 | $21.94 | 254200 |
| 2021-09-02 | 41.29 | $21.78 | 279700 |
| 2021-09-01 | 41.34 | $21.81 | 266500 |
| 2021-08-31 | 41.41 | $21.21 | 286000 |
| 2021-08-30 | 41.65 | $21.81 | 337317 |
| 2021-08-27 | 41.43 | $21.95 | 285604 |
| 2021-08-26 | 41.19 | $21.34 | 284300 |
| 2021-08-25 | 41.06 | $21.70 | 280732 |
| 2021-08-24 | 40.92 | $21.27 | 233136 |
| 2021-08-23 | 40.87 | $20.99 | 47814 |
| 2021-08-20 | 40.93 | $20.49 | 27812 |
| 2021-08-19 | 41.09 | $20.69 | 23900 |
| 2021-08-18 | 41.04 | $20.98 | 145716 |
| 2021-08-17 | 40.75 | $21.17 | 246600 |
| 2021-08-16 | 40.35 | $21.15 | 22849 |
| 2021-08-13 | 39.82 | $21.58 | 30447 |
| 2021-08-12 | 39.15 | $21.10 | 21007 |
| 2021-08-11 | 38.44 | $21.61 | 20738 |
| 2021-08-10 | 37.71 | $21.36 | 23428 |
| 2021-08-09 | 36.98 | $21.13 | 63200 |
| 2021-08-06 | 36.07 | $21.22 | 37047 |
| 2021-08-05 | 35.12 | $21.29 | 13200 |
| 2021-08-04 | 33.98 | $20.63 | 29318 |
| 2021-08-03 | 32.79 | $20.78 | 34400 |
| 2021-08-02 | 31.58 | $20.26 | 18634 |
| 2021-07-30 | 30.28 | $20.39 | 21117 |
| 2021-07-29 | 28.93 | $21.00 | 31300 |
| 2021-07-28 | 27.40 | $19.97 | 29100 |
| 2021-07-27 | 25.86 | $19.55 | 56110 |
| 2021-07-26 | 24.28 | $19.51 | 33000 |
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