Is iShares MSCI China Small-Cap ETF (ECNS) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI China Small-Cap ETF (ECNS) research center and poll results.
AMEX : ECNS
iShares MSCI China Small-Cap ETF — Technical Indicators
$28.72 USD
-$0.15 (-0.52%)
- Volume
- 954
- Average Volume
- 15.22K
- Market Capitalization
- $64.63M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.05
- Year Low
- $27.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.55
2026-07-23
Close Price
$28.72
Vol: 954
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.04
Average
33.29
Maximum
56.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.55 | $28.72 | 954 |
| 2026-07-22 | 28.55 | $28.87 | 3800 |
| 2026-07-21 | 28.56 | $28.83 | 15000 |
| 2026-07-20 | 28.60 | $28.52 | 3100 |
| 2026-07-17 | 28.65 | $28.20 | 8331 |
| 2026-07-16 | 28.73 | $29.02 | 7200 |
| 2026-07-15 | 28.78 | $28.86 | 7100 |
| 2026-07-14 | 28.87 | $28.45 | 1603 |
| 2026-07-13 | 28.99 | $27.95 | 15343 |
| 2026-07-10 | 29.12 | $28.70 | 4503 |
| 2026-07-09 | 29.20 | $28.61 | 1418 |
| 2026-07-08 | 29.29 | $28.54 | 9100 |
| 2026-07-07 | 29.37 | $28.73 | 4640 |
| 2026-07-06 | 29.45 | $29.17 | 16424 |
| 2026-07-02 | 29.55 | $28.36 | 6016 |
| 2026-07-01 | 29.70 | $28.51 | 10708 |
| 2026-06-30 | 29.87 | $28.16 | 6900 |
| 2026-06-29 | 30.05 | $28.39 | 14738 |
| 2026-06-26 | 30.21 | $28.12 | 7931 |
| 2026-06-25 | 30.37 | $28.30 | 10100 |
| 2026-06-24 | 30.54 | $28.63 | 43100 |
| 2026-06-23 | 30.71 | $29.09 | 18400 |
| 2026-06-22 | 30.84 | $29.66 | 6631 |
| 2026-06-18 | 30.94 | $29.55 | 10709 |
| 2026-06-17 | 31.07 | $29.71 | 15300 |
| 2026-06-16 | 31.18 | $30.15 | 6800 |
| 2026-06-15 | 31.28 | $30.69 | 9349 |
| 2026-06-12 | 31.38 | $30.68 | 21810 |
| 2026-06-11 | 31.52 | $30.62 | 10100 |
| 2026-06-10 | 31.70 | $30.32 | 9200 |
| 2026-06-09 | 31.88 | $30.37 | 14014 |
| 2026-06-08 | 32.09 | $30.19 | 6961 |
| 2026-06-05 | 32.29 | $30.25 | 20144 |
| 2026-06-04 | 32.47 | $31.29 | 9600 |
| 2026-06-03 | 32.59 | $31.29 | 16000 |
| 2026-06-02 | 32.69 | $32.01 | 15400 |
| 2026-06-01 | 32.76 | $31.76 | 5029 |
| 2026-05-29 | 32.85 | $31.43 | 5700 |
| 2026-05-28 | 32.96 | $31.48 | 18900 |
| 2026-05-27 | 33.05 | $31.69 | 15200 |
| 2026-05-26 | 33.12 | $31.92 | 12317 |
| 2026-05-22 | 33.20 | $31.65 | 25348 |
| 2026-05-21 | 33.31 | $31.72 | 10311 |
| 2026-05-20 | 33.41 | $32.08 | 12800 |
| 2026-05-19 | 33.52 | $32.02 | 3900 |
| 2026-05-18 | 33.63 | $32.12 | 14100 |
| 2026-05-15 | 33.75 | $32.75 | 18700 |
| 2026-05-14 | 33.85 | $33.34 | 22023 |
| 2026-05-13 | 33.89 | $34.27 | 25400 |
| 2026-05-12 | 33.89 | $34.04 | 11000 |
| 2026-05-11 | 33.89 | $34.55 | 11513 |
| 2026-05-08 | 33.84 | $34.23 | 4600 |
| 2026-05-07 | 33.82 | $33.67 | 15706 |
| 2026-05-06 | 33.82 | $33.76 | 29510 |
| 2026-05-05 | 33.82 | $33.36 | 126601 |
| 2026-05-04 | 33.80 | $33.42 | 11845 |
| 2026-05-01 | 33.78 | $33.55 | 8329 |
| 2026-04-30 | 33.75 | $33.48 | 16800 |
| 2026-04-29 | 33.73 | $33.32 | 8900 |
| 2026-04-28 | 33.69 | $33.20 | 52802 |
| 2026-04-27 | 33.64 | $33.49 | 28800 |
| 2026-04-24 | 33.56 | $33.80 | 5300 |
| 2026-04-23 | 33.46 | $33.75 | 21120 |
| 2026-04-22 | 33.41 | $34.24 | 18641 |
| 2026-04-21 | 33.31 | $34.19 | 45423 |
| 2026-04-20 | 33.22 | $34.66 | 13900 |
| 2026-04-17 | 33.10 | $34.73 | 31300 |
| 2026-04-16 | 33.02 | $34.17 | 5000 |
| 2026-04-15 | 32.98 | $34.10 | 18200 |
| 2026-04-14 | 32.97 | $34.08 | 42500 |
| 2026-04-13 | 32.96 | $33.65 | 8300 |
| 2026-04-10 | 32.97 | $33.76 | 6500 |
| 2026-04-09 | 32.99 | $33.64 | 17339 |
| 2026-04-08 | 33.03 | $33.79 | 23600 |
| 2026-04-07 | 33.06 | $32.99 | 12329 |
| 2026-04-06 | 33.12 | $33.00 | 8929 |
| 2026-04-02 | 33.16 | $32.96 | 3900 |
| 2026-04-01 | 33.19 | $33.10 | 7810 |
| 2026-03-31 | 33.23 | $32.51 | 22319 |
| 2026-03-30 | 33.30 | $32.09 | 16118 |
| 2026-03-27 | 33.47 | $32.05 | 15200 |
| 2026-03-26 | 33.66 | $31.73 | 10406 |
| 2026-03-25 | 33.86 | $32.75 | 15939 |
| 2026-03-24 | 34.05 | $32.31 | 10400 |
| 2026-03-23 | 34.26 | $32.33 | 62129 |
| 2026-03-20 | 34.46 | $32.26 | 30936 |
| 2026-03-19 | 34.68 | $33.16 | 44725 |
| 2026-03-18 | 34.83 | $33.39 | 39821 |
| 2026-03-17 | 34.97 | $33.88 | 6820 |
| 2026-03-16 | 35.09 | $33.92 | 6000 |
| 2026-03-13 | 35.20 | $33.85 | 21515 |
| 2026-03-12 | 35.30 | $34.14 | 21603 |
| 2026-03-11 | 35.40 | $34.42 | 6842 |
| 2026-03-10 | 35.48 | $34.39 | 7800 |
| 2026-03-09 | 35.55 | $34.21 | 67200 |
| 2026-03-06 | 35.60 | $33.76 | 25521 |
| 2026-03-05 | 35.63 | $33.54 | 120645 |
| 2026-03-04 | 35.68 | $33.99 | 125636 |
| 2026-03-03 | 35.71 | $33.74 | 35841 |
| 2026-03-02 | 35.75 | $35.49 | 35400 |
| 2026-02-27 | 35.73 | $35.91 | 21643 |
| 2026-02-26 | 35.72 | $35.79 | 18300 |
| 2026-02-25 | 35.71 | $36.59 | 7400 |
| 2026-02-24 | 35.67 | $36.43 | 4000 |
| 2026-02-23 | 35.62 | $36.36 | 16640 |
| 2026-02-20 | 35.59 | $36.55 | 13617 |
| 2026-02-19 | 35.54 | $36.29 | 15400 |
| 2026-02-18 | 35.50 | $36.24 | 8036 |
| 2026-02-17 | 35.42 | $36.21 | 15100 |
| 2026-02-13 | 35.36 | $36.03 | 19406 |
| 2026-02-12 | 35.31 | $35.85 | 20700 |
| 2026-02-11 | 35.26 | $36.21 | 17621 |
| 2026-02-10 | 35.19 | $35.95 | 11600 |
| 2026-02-09 | 35.14 | $35.77 | 30218 |
| 2026-02-06 | 35.07 | $35.32 | 32213 |
| 2026-02-05 | 35.01 | $34.37 | 22000 |
| 2026-02-04 | 35.00 | $34.51 | 13200 |
| 2026-02-03 | 34.97 | $34.64 | 11430 |
| 2026-02-02 | 34.93 | $34.42 | 7300 |
| 2026-01-30 | 34.88 | $35.21 | 18400 |
| 2026-01-29 | 34.75 | $35.71 | 14300 |
| 2026-01-28 | 34.61 | $35.55 | 48100 |
| 2026-01-27 | 34.47 | $35.75 | 8829 |
| 2026-01-26 | 34.36 | $35.55 | 6603 |
| 2026-01-23 | 34.25 | $35.64 | 90800 |
| 2026-01-22 | 34.13 | $35.57 | 63200 |
| 2026-01-21 | 34.01 | $35.45 | 19965 |
| 2026-01-20 | 33.91 | $34.77 | 8320 |
| 2026-01-16 | 33.81 | $34.83 | 8447 |
| 2026-01-15 | 33.70 | $35.07 | 17400 |
| 2026-01-14 | 33.59 | $34.96 | 19906 |
| 2026-01-13 | 33.56 | $34.79 | 9100 |
| 2026-01-12 | 33.55 | $34.96 | 48700 |
| 2026-01-09 | 33.53 | $34.37 | 20503 |
| 2026-01-08 | 33.55 | $34.14 | 5836 |
| 2026-01-07 | 33.58 | $34.02 | 9400 |
| 2026-01-06 | 33.64 | $33.92 | 31900 |
| 2026-01-05 | 33.71 | $33.89 | 10206 |
| 2026-01-02 | 33.79 | $33.38 | 11924 |
| 2025-12-31 | 33.88 | $32.76 | 10030 |
| 2025-12-30 | 34.01 | $32.75 | 23300 |
| 2025-12-29 | 34.15 | $32.85 | 29300 |
| 2025-12-26 | 34.29 | $33.56 | 8549 |
| 2025-12-24 | 34.37 | $33.32 | 2100 |
| 2025-12-23 | 34.46 | $33.24 | 11200 |
| 2025-12-22 | 34.54 | $33.21 | 75112 |
| 2025-12-19 | 34.60 | $33.35 | 23500 |
| 2025-12-18 | 34.67 | $32.77 | 14600 |
| 2025-12-17 | 34.78 | $32.69 | 21331 |
| 2025-12-16 | 34.90 | $32.81 | 21000 |
| 2025-12-15 | 35.05 | $34.43 | 52400 |
| 2025-12-12 | 35.15 | $34.53 | 11700 |
| 2025-12-11 | 35.24 | $34.60 | 14000 |
| 2025-12-10 | 35.34 | $34.85 | 33622 |
| 2025-12-09 | 35.42 | $34.59 | 13808 |
| 2025-12-08 | 35.51 | $35.23 | 6700 |
| 2025-12-05 | 35.53 | $35.41 | 23834 |
| 2025-12-04 | 35.55 | $35.39 | 22643 |
| 2025-12-03 | 35.58 | $35.30 | 22100 |
| 2025-12-02 | 35.60 | $35.41 | 7500 |
| 2025-12-01 | 35.65 | $35.55 | 15620 |
| 2025-11-28 | 35.69 | $35.53 | 7412 |
| 2025-11-26 | 35.72 | $35.12 | 8800 |
| 2025-11-25 | 35.80 | $35.19 | 15607 |
| 2025-11-24 | 35.86 | $34.91 | 16700 |
| 2025-11-21 | 35.97 | $34.26 | 84000 |
| 2025-11-20 | 36.07 | $34.76 | 40200 |
| 2025-11-19 | 36.14 | $35.07 | 5400 |
| 2025-11-18 | 36.20 | $35.12 | 33800 |
| 2025-11-17 | 36.26 | $35.77 | 16864 |
| 2025-11-14 | 36.31 | $36.31 | 31144 |
| 2025-11-13 | 36.32 | $36.34 | 75000 |
| 2025-11-12 | 36.38 | $36.62 | 18849 |
| 2025-11-11 | 36.42 | $36.54 | 10200 |
| 2025-11-10 | 36.42 | $36.36 | 18023 |
| 2025-11-07 | 36.47 | $35.63 | 10100 |
| 2025-11-06 | 36.49 | $35.90 | 13023 |
| 2025-11-05 | 36.62 | $35.87 | 62946 |
| 2025-11-04 | 36.80 | $35.70 | 37900 |
| 2025-11-03 | 36.99 | $36.46 | 47015 |
| 2025-10-31 | 37.15 | $36.27 | 14700 |
| 2025-10-30 | 37.33 | $36.22 | 6400 |
| 2025-10-29 | 37.51 | $36.63 | 9900 |
| 2025-10-28 | 37.66 | $36.46 | 29200 |
| 2025-10-27 | 37.81 | $37.03 | 30841 |
| 2025-10-24 | 37.90 | $36.39 | 4434 |
| 2025-10-23 | 37.99 | $36.19 | 20409 |
| 2025-10-22 | 38.10 | $36.15 | 26000 |
| 2025-10-21 | 38.20 | $36.36 | 31026 |
| 2025-10-20 | 38.31 | $36.68 | 24400 |
| 2025-10-17 | 38.44 | $36.69 | 25400 |
| 2025-10-16 | 38.56 | $37.48 | 22900 |
| 2025-10-15 | 38.65 | $37.34 | 24400 |
| 2025-10-14 | 38.74 | $36.57 | 61100 |
| 2025-10-13 | 38.87 | $37.44 | 129741 |
| 2025-10-10 | 38.97 | $35.98 | 116100 |
| 2025-10-09 | 39.14 | $38.41 | 38900 |
| 2025-10-08 | 39.19 | $39.52 | 32400 |
| 2025-10-07 | 39.14 | $39.51 | 25300 |
| 2025-10-06 | 39.10 | $39.75 | 89633 |
| 2025-10-03 | 39.05 | $39.76 | 32928 |
| 2025-10-02 | 38.97 | $39.87 | 33961 |
| 2025-10-01 | 38.83 | $39.62 | 64500 |
| 2025-09-30 | 38.75 | $39.46 | 19400 |
| 2025-09-29 | 38.66 | $38.88 | 44730 |
| 2025-09-26 | 38.61 | $38.04 | 101302 |
| 2025-09-25 | 38.59 | $38.40 | 68729 |
| 2025-09-24 | 38.54 | $38.30 | 166525 |
| 2025-09-23 | 38.56 | $38.53 | 139500 |
| 2025-09-22 | 38.55 | $39.28 | 21700 |
| 2025-09-19 | 38.50 | $39.10 | 31326 |
| 2025-09-18 | 38.42 | $39.31 | 15100 |
| 2025-09-17 | 38.32 | $39.13 | 77433 |
| 2025-09-16 | 38.25 | $39.15 | 42036 |
| 2025-09-15 | 38.19 | $39.35 | 41000 |
| 2025-09-12 | 38.08 | $39.43 | 34100 |
| 2025-09-11 | 37.92 | $39.36 | 86500 |
| 2025-09-10 | 37.79 | $38.56 | 47950 |
| 2025-09-09 | 37.65 | $38.75 | 170102 |
| 2025-09-08 | 37.50 | $38.73 | 100900 |
| 2025-09-05 | 37.35 | $38.14 | 45375 |
| 2025-09-04 | 37.23 | $37.03 | 142600 |
| 2025-09-03 | 37.18 | $38.05 | 82726 |
| 2025-09-02 | 37.05 | $37.74 | 204800 |
| 2025-08-29 | 36.91 | $37.87 | 66543 |
| 2025-08-28 | 36.72 | $37.49 | 78125 |
| 2025-08-27 | 36.59 | $37.57 | 65318 |
| 2025-08-26 | 36.48 | $38.71 | 95904 |
| 2025-08-25 | 36.33 | $38.15 | 201700 |
| 2025-08-22 | 36.19 | $38.45 | 171249 |
| 2025-08-21 | 36.03 | $37.47 | 59340 |
| 2025-08-20 | 35.93 | $37.32 | 46100 |
| 2025-08-19 | 35.81 | $37.58 | 62423 |
| 2025-08-18 | 35.67 | $38.01 | 76400 |
| 2025-08-15 | 35.51 | $37.23 | 54307 |
| 2025-08-14 | 35.37 | $36.23 | 38400 |
| 2025-08-13 | 35.28 | $36.64 | 57313 |
| 2025-08-12 | 35.13 | $35.89 | 52900 |
| 2025-08-11 | 35.02 | $35.72 | 36249 |
| 2025-08-08 | 34.90 | $35.80 | 14301 |
| 2025-08-07 | 34.74 | $35.72 | 38100 |
| 2025-08-06 | 34.58 | $35.88 | 68392 |
| 2025-08-05 | 34.39 | $35.61 | 41507 |
| 2025-08-04 | 34.21 | $34.86 | 79409 |
| 2025-08-01 | 34.06 | $34.12 | 107900 |
| 2025-07-31 | 33.94 | $34.75 | 693715 |
| 2025-07-30 | 33.79 | $35.36 | 50005 |
| 2025-07-29 | 33.60 | $35.78 | 58041 |
| 2025-07-28 | 33.40 | $35.34 | 66512 |
| 2025-07-25 | 33.19 | $35.38 | 89542 |
| 2025-07-24 | 32.99 | $35.47 | 362127 |
| 2025-07-23 | 32.77 | $34.78 | 48947 |
| 2025-07-22 | 32.59 | $34.90 | 68500 |
| 2025-07-21 | 32.36 | $34.69 | 29223 |
| 2025-07-18 | 32.12 | $34.52 | 10402 |
| 2025-07-17 | 31.91 | $34.40 | 19802 |
| 2025-07-16 | 31.72 | $33.69 | 17800 |
| 2025-07-15 | 31.60 | $33.66 | 31511 |
| 2025-07-14 | 31.48 | $33.31 | 96500 |
| 2025-07-11 | 31.40 | $32.52 | 5300 |
| 2025-07-10 | 31.35 | $32.48 | 34524 |
| 2025-07-09 | 31.29 | $32.16 | 6522 |
| 2025-07-08 | 31.21 | $32.04 | 4916 |
| 2025-07-07 | 31.12 | $31.76 | 20300 |
| 2025-07-03 | 31.03 | $31.83 | 228117 |
| 2025-07-02 | 30.93 | $31.67 | 19211 |
| 2025-07-01 | 30.81 | $31.67 | 3700 |
| 2025-06-30 | 30.68 | $31.64 | 8500 |
| 2025-06-27 | 30.54 | $31.31 | 7311 |
| 2025-06-26 | 30.44 | $31.26 | 23600 |
| 2025-06-25 | 30.31 | $31.14 | 3800 |
| 2025-06-24 | 30.20 | $31.15 | 9600 |
| 2025-06-23 | 30.09 | $30.26 | 8012 |
| 2025-06-20 | 30.02 | $29.84 | 18129 |
| 2025-06-18 | 29.98 | $30.45 | 2434 |
| 2025-06-17 | 29.90 | $30.49 | 3628 |
| 2025-06-16 | 29.79 | $31.31 | 35310 |
| 2025-06-13 | 29.63 | $31.22 | 12100 |
| 2025-06-12 | 29.45 | $31.86 | 24600 |
| 2025-06-11 | 29.27 | $31.40 | 20805 |
| 2025-06-10 | 29.10 | $31.24 | 40700 |
| 2025-06-09 | 28.94 | $30.75 | 25200 |
| 2025-06-06 | 28.78 | $30.14 | 8700 |
| 2025-06-05 | 28.66 | $29.95 | 7600 |
| 2025-06-04 | 28.54 | $29.92 | 22343 |
| 2025-06-03 | 28.46 | $29.26 | 12206 |
| 2025-06-02 | 28.40 | $29.00 | 5000 |
| 2025-05-30 | 28.36 | $28.86 | 10521 |
| 2025-05-29 | 28.29 | $29.21 | 17700 |
| 2025-05-28 | 28.20 | $28.71 | 8220 |
| 2025-05-27 | 28.12 | $28.94 | 7701 |
| 2025-05-23 | 28.03 | $28.97 | 3210 |
| 2025-05-22 | 27.94 | $28.84 | 9704 |
| 2025-05-21 | 27.87 | $29.05 | 7045 |
| 2025-05-20 | 27.78 | $28.89 | 33600 |
| 2025-05-19 | 27.67 | $28.37 | 31500 |
| 2025-05-16 | 27.53 | $27.97 | 4600 |
| 2025-05-15 | 27.42 | $27.73 | 2925 |
| 2025-05-14 | 27.31 | $28.11 | 22300 |
| 2025-05-13 | 27.21 | $28.10 | 3220 |
| 2025-05-12 | 27.13 | $28.04 | 13737 |
| 2025-05-09 | 27.04 | $27.57 | 5227 |
| 2025-05-08 | 26.91 | $27.70 | 2045 |
| 2025-05-07 | 26.79 | $27.58 | 23800 |
| 2025-05-06 | 26.59 | $28.25 | 36040 |
| 2025-05-05 | 26.36 | $28.15 | 3007 |
| 2025-05-02 | 26.24 | $28.24 | 9300 |
| 2025-05-01 | 26.22 | $27.40 | 8200 |
| 2025-04-30 | 26.26 | $27.41 | 6400 |
| 2025-04-29 | 26.29 | $27.14 | 637 |
| 2025-04-28 | 26.32 | $27.07 | 4800 |
| 2025-04-25 | 26.36 | $27.16 | 3339 |
| 2025-04-24 | 26.43 | $27.51 | 8600 |
| 2025-04-23 | 26.45 | $27.11 | 24412 |
| 2025-04-22 | 26.49 | $26.83 | 9200 |
| 2025-04-21 | 26.56 | $25.59 | 11818 |
| 2025-04-17 | 26.69 | $25.69 | 14700 |
| 2025-04-16 | 26.85 | $25.64 | 6700 |
| 2025-04-15 | 27.06 | $26.11 | 9931 |
| 2025-04-14 | 27.24 | $26.39 | 32121 |
| 2025-04-11 | 27.42 | $26.18 | 17917 |
| 2025-04-10 | 27.57 | $25.13 | 33191 |
| 2025-04-09 | 27.74 | $25.17 | 19721 |
| 2025-04-08 | 27.91 | $23.64 | 12400 |
| 2025-04-07 | 28.16 | $23.64 | 107000 |
| 2025-04-04 | 28.39 | $25.81 | 45440 |
| 2025-04-03 | 28.54 | $27.77 | 110200 |
| 2025-04-02 | 28.60 | $28.12 | 7202 |
| 2025-04-01 | 28.64 | $28.05 | 23849 |
| 2025-03-31 | 28.62 | $27.73 | 15815 |
| 2025-03-28 | 28.60 | $28.01 | 17306 |
| 2025-03-27 | 28.59 | $28.49 | 5729 |
| 2025-03-26 | 28.59 | $27.95 | 4218 |
| 2025-03-25 | 28.64 | $27.87 | 7144 |
| 2025-03-24 | 28.65 | $28.13 | 116100 |
| 2025-03-21 | 28.66 | $28.30 | 56400 |
| 2025-03-20 | 28.68 | $28.96 | 19122 |
| 2025-03-19 | 28.66 | $29.77 | 58200 |
| 2025-03-18 | 28.57 | $29.76 | 16508 |
| 2025-03-17 | 28.47 | $29.85 | 13144 |
| 2025-03-14 | 28.35 | $29.19 | 17200 |
| 2025-03-13 | 28.22 | $28.50 | 3700 |
| 2025-03-12 | 28.14 | $28.61 | 8215 |
| 2025-03-11 | 28.04 | $28.61 | 11600 |
| 2025-03-10 | 27.94 | $28.34 | 10300 |
| 2025-03-07 | 27.83 | $28.85 | 5419 |
| 2025-03-06 | 27.68 | $28.94 | 11743 |
| 2025-03-05 | 27.51 | $28.92 | 53800 |
| 2025-03-04 | 27.34 | $27.66 | 16600 |
| 2025-03-03 | 27.23 | $27.31 | 24224 |
| 2025-02-28 | 27.12 | $27.70 | 85500 |
| 2025-02-27 | 27.02 | $28.65 | 35933 |
| 2025-02-26 | 26.84 | $28.83 | 23900 |
| 2025-02-25 | 26.67 | $28.17 | 56900 |
| 2025-02-24 | 26.53 | $28.33 | 55200 |
| 2025-02-21 | 26.37 | $28.69 | 115200 |
| 2025-02-20 | 26.17 | $28.53 | 59100 |
| 2025-02-19 | 25.98 | $27.86 | 27000 |
| 2025-02-18 | 25.81 | $27.78 | 43800 |
| 2025-02-14 | 25.66 | $27.45 | 24800 |
| 2025-02-13 | 25.49 | $26.72 | 7300 |
| 2025-02-12 | 25.36 | $26.90 | 18800 |
| 2025-02-11 | 25.22 | $26.46 | 6629 |
| 2025-02-10 | 25.07 | $26.70 | 4500 |
| 2025-02-07 | 24.93 | $26.18 | 5449 |
| 2025-02-06 | 24.85 | $25.91 | 4845 |
| 2025-02-05 | 24.80 | $25.41 | 12800 |
| 2025-02-04 | 24.77 | $25.60 | 19000 |
| 2025-02-03 | 24.74 | $25.40 | 11603 |
| 2025-01-31 | 24.73 | $25.20 | 6800 |
| 2025-01-30 | 24.75 | $25.66 | 11619 |
| 2025-01-29 | 24.74 | $25.09 | 32126 |
| 2025-01-28 | 24.77 | $25.44 | 24126 |
| 2025-01-27 | 24.79 | $25.38 | 28148 |
| 2025-01-24 | 24.81 | $25.03 | 13743 |
| 2025-01-23 | 24.84 | $24.65 | 6600 |
| 2025-01-22 | 24.88 | $24.68 | 12500 |
| 2025-01-21 | 24.90 | $24.65 | 6400 |
| 2025-01-17 | 24.93 | $24.65 | 8423 |
| 2025-01-16 | 24.98 | $24.15 | 12200 |
| 2025-01-15 | 25.09 | $24.06 | 6824 |
| 2025-01-14 | 25.23 | $24.02 | 8300 |
| 2025-01-13 | 25.39 | $23.59 | 50600 |
| 2025-01-10 | 25.58 | $23.87 | 20648 |
| 2025-01-08 | 25.74 | $24.54 | 13500 |
| 2025-01-07 | 25.93 | $24.83 | 2900 |
| 2025-01-06 | 26.01 | $24.91 | 20946 |
| 2025-01-03 | 26.09 | $25.05 | 4500 |
| 2025-01-02 | 26.14 | $25.12 | 18300 |
| 2024-12-31 | 26.21 | $25.53 | 7900 |
| 2024-12-30 | 26.25 | $25.62 | 9212 |
| 2024-12-27 | 26.28 | $25.72 | 19541 |
| 2024-12-26 | 26.30 | $25.74 | 23000 |
| 2024-12-24 | 26.27 | $25.77 | 4231 |
| 2024-12-23 | 26.26 | $25.55 | 8211 |
| 2024-12-20 | 26.24 | $25.52 | 17215 |
| 2024-12-19 | 26.26 | $25.20 | 12600 |
| 2024-12-18 | 26.30 | $25.08 | 35500 |
| 2024-12-17 | 26.34 | $25.67 | 9646 |
| 2024-12-16 | 26.34 | $26.39 | 10115 |
| 2024-12-13 | 26.31 | $26.83 | 13435 |
| 2024-12-12 | 26.25 | $27.27 | 10336 |
| 2024-12-11 | 26.20 | $27.38 | 12187 |
| 2024-12-10 | 26.14 | $27.08 | 34936 |
| 2024-12-09 | 26.13 | $28.36 | 14800 |
| 2024-12-06 | 26.05 | $26.47 | 2600 |
| 2024-12-05 | 26.13 | $26.36 | 3100 |
| 2024-12-04 | 26.15 | $26.14 | 11815 |
| 2024-12-03 | 26.20 | $26.46 | 4440 |
| 2024-12-02 | 26.21 | $26.42 | 10040 |
| 2024-11-29 | 26.21 | $26.26 | 7433 |
| 2024-11-27 | 26.23 | $25.98 | 13116 |
| 2024-11-26 | 26.26 | $25.25 | 8936 |
| 2024-11-25 | 26.33 | $25.45 | 22456 |
| 2024-11-22 | 26.42 | $25.23 | 7400 |
| 2024-11-21 | 26.49 | $25.83 | 5800 |
| 2024-11-20 | 26.51 | $26.12 | 16149 |
| 2024-11-19 | 26.54 | $25.76 | 7341 |
| 2024-11-18 | 26.61 | $25.85 | 7600 |
| 2024-11-15 | 26.64 | $25.68 | 42600 |
| 2024-11-14 | 26.71 | $25.69 | 9619 |
| 2024-11-13 | 26.71 | $26.14 | 15200 |
| 2024-11-12 | 26.74 | $26.26 | 24900 |
| 2024-11-11 | 26.72 | $26.85 | 12606 |
| 2024-11-08 | 26.74 | $26.70 | 51200 |
| 2024-11-07 | 26.80 | $28.09 | 67500 |
| 2024-11-06 | 26.78 | $26.84 | 37624 |
| 2024-11-05 | 26.82 | $27.23 | 18000 |
| 2024-11-04 | 26.90 | $26.61 | 11001 |
| 2024-11-01 | 27.22 | $26.46 | 8500 |
| 2024-10-31 | 27.42 | $26.56 | 5659 |
| 2024-10-30 | 27.56 | $26.60 | 28401 |
| 2024-10-29 | 27.79 | $26.61 | 14045 |
| 2024-10-28 | 27.89 | $27.26 | 14500 |
| 2024-10-25 | 27.93 | $26.56 | 76900 |
| 2024-10-24 | 27.94 | $26.38 | 14200 |
| 2024-10-23 | 27.91 | $26.64 | 18600 |
| 2024-10-22 | 27.77 | $27.11 | 22234 |
| 2024-10-21 | 27.65 | $26.62 | 51603 |
| 2024-10-18 | 27.47 | $27.00 | 53200 |
| 2024-10-17 | 27.26 | $25.77 | 37700 |
| 2024-10-16 | 27.09 | $26.62 | 34200 |
| 2024-10-15 | 26.85 | $25.89 | 52000 |
| 2024-10-14 | 26.65 | $27.16 | 26028 |
| 2024-10-11 | 26.37 | $27.97 | 60911 |
| 2024-10-10 | 26.06 | $27.70 | 58739 |
| 2024-10-09 | 25.75 | $27.71 | 52100 |
| 2024-10-08 | 25.45 | $28.70 | 134701 |
| 2024-10-07 | 25.09 | $33.02 | 132200 |
| 2024-10-04 | 24.54 | $30.57 | 123330 |
| 2024-10-03 | 24.11 | $29.33 | 110171 |
| 2024-10-02 | 23.76 | $31.18 | 50779 |
| 2024-10-01 | 23.31 | $28.70 | 63700 |
| 2024-09-30 | 22.99 | $28.06 | 193447 |
| 2024-09-27 | 22.70 | $26.63 | 105500 |
| 2024-09-26 | 22.49 | $25.90 | 115400 |
| 2024-09-25 | 22.30 | $23.84 | 26900 |
| 2024-09-24 | 22.22 | $24.58 | 40200 |
| 2024-09-23 | 22.11 | $23.01 | 10526 |
| 2024-09-20 | 22.08 | $22.76 | 17200 |
| 2024-09-19 | 22.05 | $22.56 | 14946 |
| 2024-09-18 | 22.05 | $21.71 | 2007 |
| 2024-09-17 | 22.08 | $21.81 | 1334 |
| 2024-09-16 | 22.13 | $21.74 | 6026 |
| 2024-09-13 | 22.17 | $21.71 | 6400 |
| 2024-09-12 | 22.22 | $21.54 | 7900 |
| 2024-09-11 | 22.25 | $21.59 | 3700 |
| 2024-09-10 | 22.30 | $21.64 | 7800 |
| 2024-09-09 | 22.36 | $21.90 | 11200 |
| 2024-09-06 | 22.39 | $22.05 | 4400 |
| 2024-09-05 | 22.42 | $22.26 | 3400 |
| 2024-09-04 | 22.43 | $22.24 | 5100 |
| 2024-09-03 | 22.43 | $22.21 | 5300 |
| 2024-08-30 | 22.43 | $22.41 | 5400 |
| 2024-08-29 | 22.43 | $22.31 | 4530 |
| 2024-08-28 | 22.43 | $22.03 | 2800 |
| 2024-08-27 | 22.47 | $22.39 | 13242 |
| 2024-08-26 | 22.47 | $22.35 | 3117 |
| 2024-08-23 | 22.48 | $22.33 | 1429 |
| 2024-08-22 | 22.50 | $22.14 | 2539 |
| 2024-08-21 | 22.53 | $22.59 | 23400 |
| 2024-08-20 | 22.54 | $22.32 | 8608 |
| 2024-08-19 | 22.58 | $22.83 | 7535 |
| 2024-08-16 | 22.62 | $22.65 | 7600 |
| 2024-08-15 | 22.66 | $22.54 | 7529 |
| 2024-08-14 | 22.71 | $22.20 | 2600 |
| 2024-08-13 | 22.78 | $22.68 | 3934 |
| 2024-08-12 | 22.84 | $22.67 | 824 |
| 2024-08-09 | 22.90 | $22.58 | 5845 |
| 2024-08-08 | 22.99 | $22.68 | 4600 |
| 2024-08-07 | 23.07 | $22.38 | 29832 |
| 2024-08-06 | 23.13 | $22.37 | 1000 |
| 2024-08-05 | 23.20 | $22.09 | 6000 |
| 2024-08-02 | 23.28 | $22.38 | 28420 |
| 2024-08-01 | 23.35 | $22.39 | 3200 |
| 2024-07-31 | 23.45 | $22.79 | 6221 |
| 2024-07-30 | 23.51 | $22.35 | 18900 |
| 2024-07-29 | 23.58 | $22.56 | 1701 |
| 2024-07-26 | 23.64 | $22.80 | 11238 |
| 2024-07-25 | 23.68 | $22.66 | 15731 |
| 2024-07-24 | 23.74 | $22.92 | 8000 |
| 2024-07-23 | 23.79 | $23.16 | 21231 |
| 2024-07-22 | 23.84 | $23.60 | 4803 |
| 2024-07-19 | 23.88 | $23.31 | 3300 |
| 2024-07-18 | 23.93 | $23.56 | 3400 |
| 2024-07-17 | 23.99 | $23.71 | 600 |
| 2024-07-16 | 24.04 | $23.92 | 3714 |
| 2024-07-15 | 24.08 | $23.81 | 9400 |
| 2024-07-12 | 24.11 | $24.35 | 9400 |
| 2024-07-11 | 24.13 | $24.25 | 9600 |
| 2024-07-10 | 24.15 | $23.70 | 5400 |
| 2024-07-09 | 24.24 | $23.76 | 746 |
| 2024-07-08 | 24.32 | $23.52 | 4200 |
| 2024-07-05 | 24.42 | $23.96 | 6800 |
| 2024-07-03 | 24.52 | $24.32 | 9900 |
| 2024-07-02 | 24.60 | $23.93 | 6036 |
| 2024-07-01 | 24.69 | $23.78 | 3914 |
| 2024-06-28 | 24.79 | $23.69 | 12800 |
| 2024-06-27 | 24.91 | $23.63 | 13900 |
| 2024-06-26 | 25.04 | $23.92 | 40029 |
| 2024-06-25 | 25.17 | $23.98 | 3025 |
| 2024-06-24 | 25.27 | $24.15 | 13245 |
| 2024-06-21 | 25.37 | $24.33 | 1900 |
| 2024-06-20 | 25.50 | $24.35 | 48300 |
| 2024-06-18 | 25.62 | $24.71 | 2100 |
| 2024-06-17 | 25.76 | $24.66 | 7600 |
| 2024-06-14 | 25.91 | $24.71 | 10400 |
| 2024-06-13 | 26.04 | $24.56 | 5300 |
| 2024-06-12 | 26.17 | $24.59 | 28800 |
| 2024-06-11 | 26.28 | $24.67 | 14500 |
| 2024-06-10 | 26.41 | $25.49 | 3400 |
| 2024-06-07 | 26.47 | $25.38 | 13031 |
| 2024-06-06 | 26.52 | $25.68 | 15100 |
| 2024-06-05 | 26.51 | $25.80 | 9300 |
| 2024-06-04 | 26.51 | $26.00 | 6100 |
| 2024-06-03 | 26.50 | $25.64 | 8733 |
| 2024-05-31 | 26.52 | $25.82 | 21700 |
| 2024-05-30 | 26.53 | $26.19 | 12501 |
| 2024-05-29 | 26.45 | $26.17 | 49831 |
| 2024-05-28 | 26.37 | $26.42 | 17100 |
| 2024-05-24 | 26.30 | $26.00 | 41300 |
| 2024-05-23 | 26.22 | $26.14 | 10707 |
| 2024-05-22 | 26.09 | $26.96 | 14300 |
| 2024-05-21 | 25.92 | $26.86 | 7105 |
| 2024-05-20 | 25.74 | $27.40 | 12400 |
| 2024-05-17 | 25.52 | $27.68 | 9030 |
| 2024-05-16 | 25.28 | $27.37 | 5105 |
| 2024-05-15 | 25.07 | $27.11 | 5645 |
| 2024-05-14 | 24.86 | $26.90 | 4337 |
| 2024-05-13 | 24.65 | $27.17 | 14606 |
| 2024-05-10 | 24.45 | $26.64 | 37100 |
| 2024-05-09 | 24.29 | $26.35 | 11500 |
| 2024-05-08 | 24.17 | $25.53 | 11400 |
| 2024-05-07 | 24.09 | $25.89 | 37219 |
| 2024-05-06 | 24.01 | $25.84 | 14000 |
| 2024-05-03 | 23.90 | $26.00 | 15907 |
| 2024-05-02 | 23.78 | $25.91 | 22400 |
| 2024-05-01 | 23.69 | $24.67 | 8600 |
| 2024-04-30 | 23.65 | $24.64 | 31900 |
| 2024-04-29 | 23.63 | $24.86 | 36600 |
| 2024-04-26 | 23.59 | $24.42 | 19700 |
| 2024-04-25 | 23.57 | $23.67 | 8200 |
| 2024-04-24 | 23.57 | $23.57 | 8927 |
| 2024-04-23 | 23.57 | $23.12 | 11200 |
| 2024-04-22 | 23.62 | $23.06 | 3000 |
| 2024-04-19 | 23.67 | $22.91 | 3732 |
| 2024-04-18 | 23.75 | $23.08 | 5426 |
| 2024-04-17 | 23.84 | $22.89 | 4025 |
| 2024-04-16 | 23.92 | $22.76 | 59000 |
| 2024-04-15 | 24.01 | $23.20 | 19800 |
| 2024-04-12 | 24.07 | $23.42 | 9100 |
| 2024-04-11 | 24.12 | $24.05 | 4100 |
| 2024-04-10 | 24.15 | $23.88 | 12010 |
| 2024-04-09 | 24.18 | $24.24 | 13600 |
| 2024-04-08 | 24.18 | $23.69 | 16800 |
| 2024-04-05 | 24.18 | $23.54 | 10018 |
| 2024-04-04 | 24.17 | $24.03 | 1330 |
| 2024-04-03 | 24.14 | $24.06 | 6500 |
| 2024-04-02 | 24.09 | $24.05 | 9237 |
| 2024-04-01 | 24.07 | $24.19 | 9200 |
| 2024-03-28 | 24.06 | $23.91 | 8149 |
| 2024-03-27 | 24.04 | $23.69 | 12328 |
| 2024-03-26 | 24.02 | $23.60 | 16600 |
| 2024-03-25 | 24.05 | $24.06 | 13400 |
| 2024-03-22 | 24.04 | $24.21 | 23446 |
| 2024-03-21 | 24.01 | $24.53 | 11600 |
| 2024-03-20 | 23.97 | $24.74 | 6945 |
| 2024-03-19 | 23.90 | $24.46 | 5600 |
| 2024-03-18 | 23.82 | $24.63 | 9800 |
| 2024-03-15 | 23.73 | $24.38 | 4409 |
| 2024-03-14 | 23.62 | $24.36 | 18610 |
| 2024-03-13 | 23.50 | $24.79 | 10500 |
| 2024-03-12 | 23.35 | $24.53 | 21001 |
| 2024-03-11 | 23.24 | $24.19 | 23430 |
| 2024-03-08 | 23.13 | $23.61 | 7100 |
| 2024-03-07 | 23.05 | $23.31 | 7300 |
| 2024-03-06 | 22.99 | $23.54 | 7700 |
| 2024-03-05 | 22.92 | $23.06 | 20425 |
| 2024-03-04 | 22.82 | $23.61 | 13800 |
| 2024-03-01 | 22.69 | $23.94 | 22106 |
| 2024-02-29 | 22.57 | $23.49 | 7900 |
| 2024-02-28 | 22.48 | $23.43 | 26700 |
| 2024-02-27 | 22.40 | $24.07 | 14325 |
| 2024-02-26 | 22.31 | $23.89 | 31841 |
| 2024-02-23 | 22.26 | $23.70 | 18024 |
| 2024-02-22 | 22.21 | $23.58 | 15500 |
| 2024-02-21 | 22.18 | $23.48 | 87200 |
| 2024-02-20 | 22.11 | $22.83 | 10600 |
| 2024-02-16 | 22.06 | $22.84 | 18700 |
| 2024-02-15 | 22.04 | $22.08 | 11100 |
| 2024-02-14 | 22.06 | $21.97 | 5400 |
| 2024-02-13 | 22.10 | $21.87 | 6400 |
| 2024-02-12 | 22.18 | $22.34 | 20400 |
| 2024-02-09 | 22.26 | $22.03 | 12348 |
| 2024-02-08 | 22.36 | $22.01 | 58709 |
| 2024-02-07 | 22.45 | $21.96 | 63512 |
| 2024-02-06 | 22.55 | $22.28 | 85705 |
| 2024-02-05 | 22.65 | $21.01 | 22754 |
| 2024-02-02 | 22.83 | $21.06 | 6100 |
| 2024-02-01 | 23.02 | $21.53 | 28800 |
| 2024-01-31 | 23.20 | $21.69 | 3400 |
| 2024-01-30 | 23.37 | $21.78 | 37412 |
| 2024-01-29 | 23.57 | $22.36 | 12211 |
| 2024-01-26 | 23.72 | $22.73 | 5500 |
| 2024-01-25 | 23.81 | $22.84 | 7337 |
| 2024-01-24 | 23.90 | $22.87 | 68738 |
| 2024-01-23 | 23.99 | $22.20 | 47445 |
| 2024-01-22 | 24.12 | $21.71 | 23900 |
| 2024-01-19 | 24.25 | $22.42 | 10720 |
| 2024-01-18 | 24.42 | $22.55 | 25300 |
| 2024-01-17 | 24.59 | $22.68 | 16923 |
| 2024-01-16 | 24.76 | $23.49 | 18836 |
| 2024-01-12 | 24.89 | $23.92 | 6000 |
| 2024-01-11 | 24.98 | $24.12 | 11147 |
| 2024-01-10 | 25.08 | $23.79 | 32600 |
| 2024-01-09 | 25.18 | $24.06 | 5500 |
| 2024-01-08 | 25.25 | $24.19 | 22700 |
| 2024-01-05 | 25.34 | $24.68 | 5900 |
| 2024-01-04 | 25.41 | $24.80 | 25632 |
| 2024-01-03 | 25.47 | $25.17 | 13800 |
| 2024-01-02 | 25.53 | $25.07 | 2200 |
| 2023-12-29 | 25.62 | $25.65 | 8900 |
| 2023-12-28 | 25.68 | $25.38 | 46300 |
| 2023-12-27 | 25.77 | $24.69 | 35300 |
| 2023-12-26 | 25.91 | $24.61 | 11400 |
| 2023-12-22 | 26.07 | $24.64 | 31200 |
| 2023-12-21 | 26.24 | $24.86 | 54732 |
| 2023-12-20 | 26.37 | $24.30 | 15306 |
| 2023-12-19 | 26.54 | $25.81 | 6703 |
| 2023-12-18 | 26.65 | $25.83 | 20016 |
| 2023-12-15 | 26.73 | $26.06 | 5317 |
| 2023-12-14 | 26.78 | $26.25 | 31100 |
| 2023-12-13 | 26.87 | $25.72 | 4300 |
| 2023-12-12 | 26.97 | $25.95 | 22139 |
| 2023-12-11 | 27.04 | $25.78 | 11338 |
| 2023-12-08 | 27.11 | $25.59 | 3614 |
| 2023-12-07 | 27.17 | $26.02 | 1436 |
| 2023-12-06 | 27.25 | $25.98 | 1800 |
| 2023-12-05 | 27.34 | $25.99 | 37000 |
| 2023-12-04 | 27.43 | $26.41 | 3400 |
| 2023-12-01 | 27.48 | $26.84 | 4400 |
| 2023-11-30 | 27.48 | $26.91 | 1700 |
| 2023-11-29 | 27.47 | $27.07 | 1000 |
| 2023-11-28 | 27.44 | $27.59 | 6100 |
| 2023-11-27 | 27.41 | $27.72 | 5413 |
| 2023-11-24 | 27.34 | $28.04 | 2613 |
| 2023-11-22 | 27.24 | $27.55 | 1926 |
| 2023-11-21 | 27.17 | $27.60 | 1019 |
| 2023-11-20 | 27.11 | $28.02 | 23800 |
| 2023-11-17 | 27.00 | $27.41 | 7402 |
| 2023-11-16 | 26.91 | $27.17 | 3700 |
| 2023-11-15 | 26.84 | $27.96 | 2020 |
| 2023-11-14 | 26.75 | $27.82 | 13105 |
| 2023-11-13 | 26.70 | $27.34 | 2344 |
| 2023-11-10 | 26.68 | $27.07 | 11614 |
| 2023-11-09 | 26.68 | $26.97 | 2530 |
| 2023-11-08 | 26.69 | $27.62 | 4100 |
| 2023-11-07 | 26.68 | $27.73 | 2300 |
| 2023-11-06 | 26.66 | $27.81 | 15223 |
| 2023-11-03 | 26.61 | $27.35 | 3420 |
| 2023-11-02 | 26.58 | $26.85 | 4200 |
| 2023-11-01 | 26.54 | $26.61 | 11200 |
| 2023-10-31 | 26.52 | $26.63 | 221 |
| 2023-10-30 | 26.50 | $27.00 | 2700 |
| 2023-10-27 | 26.50 | $26.27 | 2030 |
| 2023-10-26 | 26.54 | $25.95 | 1100 |
| 2023-10-25 | 26.60 | $26.13 | 13730 |
| 2023-10-24 | 26.65 | $26.48 | 5421 |
| 2023-10-23 | 26.68 | $25.73 | 7719 |
| 2023-10-20 | 26.75 | $25.62 | 2430 |
| 2023-10-19 | 26.84 | $25.91 | 3300 |
| 2023-10-18 | 26.90 | $26.12 | 3600 |
| 2023-10-17 | 26.97 | $26.83 | 11300 |
| 2023-10-16 | 27.01 | $26.98 | 9500 |
| 2023-10-13 | 27.06 | $27.04 | 8945 |
| 2023-10-12 | 27.09 | $27.11 | 2900 |
| 2023-10-11 | 27.13 | $27.51 | 716 |
| 2023-10-10 | 27.15 | $27.17 | 2000 |
| 2023-10-09 | 27.21 | $26.81 | 8418 |
| 2023-10-06 | 27.26 | $26.78 | 3800 |
| 2023-10-05 | 27.31 | $26.20 | 4700 |
| 2023-10-04 | 27.39 | $26.09 | 21100 |
| 2023-10-03 | 27.50 | $26.35 | 14500 |
| 2023-10-02 | 27.60 | $26.90 | 9700 |
| 2023-09-29 | 27.69 | $27.16 | 11024 |
| 2023-09-28 | 27.74 | $27.14 | 6900 |
| 2023-09-27 | 27.81 | $27.01 | 3200 |
| 2023-09-26 | 27.90 | $27.04 | 12500 |
| 2023-09-25 | 27.94 | $27.24 | 11121 |
| 2023-09-22 | 27.96 | $27.47 | 8800 |
| 2023-09-21 | 27.97 | $26.99 | 10512 |
| 2023-09-20 | 28.00 | $27.50 | 6430 |
| 2023-09-19 | 28.01 | $27.70 | 15614 |
| 2023-09-18 | 28.00 | $27.91 | 5409 |
| 2023-09-15 | 28.00 | $27.74 | 2337 |
| 2023-09-14 | 28.02 | $27.86 | 3500 |
| 2023-09-13 | 28.03 | $27.96 | 4444 |
| 2023-09-12 | 28.06 | $28.25 | 15545 |
| 2023-09-11 | 28.10 | $28.00 | 12600 |
| 2023-09-08 | 28.16 | $27.63 | 35635 |
| 2023-09-07 | 28.26 | $27.77 | 1300 |
| 2023-09-06 | 28.37 | $28.45 | 2700 |
| 2023-09-05 | 28.44 | $28.37 | 700 |
| 2023-09-01 | 28.52 | $28.63 | 7904 |
| 2023-08-31 | 28.63 | $28.17 | 8746 |
| 2023-08-30 | 28.78 | $28.52 | 6108 |
| 2023-08-29 | 28.89 | $28.76 | 46900 |
| 2023-08-28 | 29.01 | $27.95 | 7022 |
| 2023-08-25 | 29.21 | $27.64 | 7600 |
| 2023-08-24 | 29.41 | $27.65 | 1700 |
| 2023-08-23 | 29.54 | $27.62 | 2500 |
| 2023-08-22 | 29.69 | $27.64 | 3723 |
| 2023-08-21 | 29.82 | $27.52 | 31900 |
| 2023-08-18 | 29.94 | $27.78 | 18607 |
| 2023-08-17 | 30.02 | $28.21 | 6237 |
| 2023-08-16 | 30.08 | $28.16 | 46200 |
| 2023-08-15 | 30.16 | $28.55 | 9500 |
| 2023-08-14 | 30.21 | $28.95 | 11400 |
| 2023-08-11 | 30.25 | $29.14 | 19400 |
| 2023-08-10 | 30.28 | $29.80 | 6120 |
| 2023-08-09 | 30.32 | $29.94 | 3229 |
| 2023-08-08 | 30.32 | $29.74 | 6317 |
| 2023-08-07 | 30.31 | $30.09 | 3334 |
| 2023-08-04 | 30.28 | $30.80 | 4900 |
| 2023-08-03 | 30.21 | $31.15 | 7909 |
| 2023-08-02 | 30.09 | $30.66 | 23844 |
| 2023-08-01 | 30.03 | $31.21 | 8600 |
| 2023-07-31 | 29.95 | $31.90 | 7737 |
| 2023-07-28 | 29.82 | $31.72 | 191100 |
| 2023-07-27 | 29.68 | $30.30 | 2400 |
| 2023-07-26 | 29.63 | $30.52 | 9930 |
| 2023-07-25 | 29.58 | $30.17 | 3420 |
| 2023-07-24 | 29.51 | $30.02 | 12100 |
| 2023-07-21 | 29.42 | $29.38 | 2344 |
| 2023-07-20 | 29.42 | $29.42 | 1500 |
| 2023-07-19 | 29.41 | $29.69 | 6200 |
| 2023-07-18 | 29.41 | $29.53 | 2208 |
| 2023-07-17 | 29.47 | $29.75 | 3029 |
| 2023-07-14 | 29.52 | $29.89 | 6600 |
| 2023-07-13 | 29.52 | $30.46 | 3800 |
| 2023-07-12 | 29.49 | $29.93 | 5813 |
| 2023-07-11 | 29.45 | $29.59 | 800 |
| 2023-07-10 | 29.44 | $29.41 | 1546 |
| 2023-07-07 | 29.45 | $29.40 | 2200 |
| 2023-07-06 | 29.44 | $28.85 | 3930 |
| 2023-07-05 | 29.50 | $29.49 | 2300 |
| 2023-07-03 | 29.50 | $29.59 | 4000 |
| 2023-06-30 | 29.52 | $29.33 | 8100 |
| 2023-06-29 | 29.51 | $28.86 | 7241 |
| 2023-06-28 | 29.52 | $29.33 | 2200 |
| 2023-06-27 | 29.50 | $29.44 | 42200 |
| 2023-06-26 | 29.50 | $28.84 | 3300 |
| 2023-06-23 | 29.52 | $28.28 | 20600 |
| 2023-06-22 | 29.59 | $29.25 | 6400 |
| 2023-06-21 | 29.65 | $29.28 | 15525 |
| 2023-06-20 | 29.74 | $29.66 | 9000 |
| 2023-06-16 | 29.80 | $30.83 | 14500 |
| 2023-06-15 | 29.81 | $30.64 | 5800 |
| 2023-06-14 | 29.85 | $29.97 | 7112 |
| 2023-06-13 | 29.96 | $29.73 | 11324 |
| 2023-06-12 | 30.08 | $29.18 | 4000 |
| 2023-06-09 | 30.20 | $29.50 | 2600 |
| 2023-06-08 | 30.35 | $29.47 | 5142 |
| 2023-06-07 | 30.49 | $29.33 | 5803 |
| 2023-06-06 | 30.64 | $29.91 | 10538 |
| 2023-06-05 | 30.78 | $29.61 | 2298 |
| 2023-06-02 | 30.95 | $29.88 | 19928 |
| 2023-06-01 | 31.08 | $29.30 | 5600 |
| 2023-05-31 | 31.21 | $28.87 | 16415 |
| 2023-05-30 | 31.37 | $28.97 | 33842 |
| 2023-05-26 | 31.57 | $29.54 | 1400 |
| 2023-05-25 | 31.75 | $29.21 | 12546 |
| 2023-05-24 | 31.93 | $29.75 | 110100 |
| 2023-05-23 | 32.08 | $30.39 | 10413 |
| 2023-05-22 | 32.16 | $30.99 | 2400 |
| 2023-05-19 | 32.27 | $30.88 | 34600 |
| 2023-05-18 | 32.39 | $31.12 | 145500 |
| 2023-05-17 | 32.52 | $31.46 | 43547 |
| 2023-05-16 | 32.67 | $32.10 | 17947 |
| 2023-05-15 | 32.79 | $32.20 | 12600 |
| 2023-05-12 | 32.91 | $31.47 | 14300 |
| 2023-05-11 | 33.06 | $32.50 | 11300 |
| 2023-05-10 | 33.16 | $32.40 | 10200 |
| 2023-05-09 | 33.23 | $32.27 | 2700 |
| 2023-05-08 | 33.32 | $32.74 | 4300 |
| 2023-05-05 | 33.36 | $32.98 | 21039 |
| 2023-05-04 | 33.39 | $32.41 | 2045 |
| 2023-05-03 | 33.44 | $31.86 | 58741 |
| 2023-05-02 | 33.53 | $32.19 | 9900 |
| 2023-05-01 | 33.62 | $32.95 | 2124 |
| 2023-04-28 | 33.65 | $33.10 | 2500 |
| 2023-04-27 | 33.70 | $32.93 | 13607 |
| 2023-04-26 | 33.73 | $32.58 | 26431 |
| 2023-04-25 | 33.78 | $32.14 | 29130 |
| 2023-04-24 | 33.85 | $33.06 | 58300 |
| 2023-04-21 | 33.87 | $33.31 | 9100 |
| 2023-04-20 | 33.91 | $33.80 | 16732 |
| 2023-04-19 | 33.91 | $34.33 | 26700 |
| 2023-04-18 | 33.89 | $34.48 | 30035 |
| 2023-04-17 | 33.83 | $34.72 | 8300 |
| 2023-04-14 | 33.80 | $34.51 | 3900 |
| 2023-04-13 | 33.78 | $34.53 | 2816 |
| 2023-04-12 | 33.76 | $33.68 | 2616 |
| 2023-04-11 | 33.78 | $34.18 | 4109 |
| 2023-04-10 | 33.79 | $33.47 | 8117 |
| 2023-04-06 | 33.85 | $33.64 | 2600 |
| 2023-04-05 | 33.91 | $33.34 | 3600 |
| 2023-04-04 | 34.03 | $33.73 | 2504 |
| 2023-04-03 | 34.16 | $33.92 | 4217 |
| 2023-03-31 | 34.32 | $33.63 | 9002 |
| 2023-03-30 | 34.52 | $33.93 | 4840 |
| 2023-03-29 | 34.70 | $33.66 | 6208 |
| 2023-03-28 | 34.86 | $33.53 | 21000 |
| 2023-03-27 | 34.98 | $33.51 | 3529 |
| 2023-03-24 | 35.11 | $33.59 | 7000 |
| 2023-03-23 | 35.22 | $33.96 | 4041 |
| 2023-03-22 | 35.38 | $33.89 | 14138 |
| 2023-03-21 | 35.53 | $33.93 | 4828 |
| 2023-03-20 | 35.69 | $33.28 | 13000 |
| 2023-03-17 | 35.89 | $34.04 | 3900 |
| 2023-03-16 | 36.07 | $34.22 | 103753 |
| 2023-03-15 | 36.26 | $34.04 | 109230 |
| 2023-03-14 | 36.47 | $34.18 | 37912 |
| 2023-03-13 | 36.71 | $34.37 | 8029 |
| 2023-03-10 | 36.91 | $34.58 | 31117 |
| 2023-03-09 | 37.14 | $34.82 | 12724 |
| 2023-03-08 | 37.33 | $35.86 | 11500 |
| 2023-03-07 | 37.50 | $36.16 | 29349 |
| 2023-03-06 | 37.63 | $37.25 | 28100 |
| 2023-03-03 | 37.77 | $37.56 | 5500 |
| 2023-03-02 | 37.94 | $37.51 | 33400 |
| 2023-03-01 | 38.09 | $36.97 | 6248 |
| 2023-02-28 | 38.21 | $35.95 | 10808 |
| 2023-02-27 | 38.37 | $35.94 | 41716 |
| 2023-02-24 | 38.61 | $35.97 | 40814 |
| 2023-02-23 | 38.85 | $37.00 | 5700 |
| 2023-02-22 | 39.00 | $37.05 | 8408 |
| 2023-02-21 | 39.15 | $37.13 | 6400 |
| 2023-02-17 | 39.30 | $37.15 | 9730 |
| 2023-02-16 | 39.43 | $37.64 | 22108 |
| 2023-02-15 | 39.48 | $37.98 | 28902 |
| 2023-02-14 | 39.50 | $38.29 | 19346 |
| 2023-02-13 | 39.52 | $39.02 | 11830 |
| 2023-02-10 | 39.54 | $38.28 | 64949 |
| 2023-02-09 | 39.55 | $39.22 | 35032 |
| 2023-02-08 | 39.53 | $38.68 | 5921 |
| 2023-02-07 | 39.55 | $39.15 | 18500 |
| 2023-02-06 | 39.53 | $38.89 | 18600 |
| 2023-02-03 | 39.49 | $40.07 | 14301 |
| 2023-02-02 | 39.37 | $40.92 | 32100 |
| 2023-02-01 | 39.20 | $40.59 | 15715 |
| 2023-01-31 | 38.97 | $39.24 | 59221 |
| 2023-01-30 | 38.75 | $39.21 | 12800 |
| 2023-01-27 | 38.55 | $40.73 | 11700 |
| 2023-01-26 | 38.23 | $40.85 | 21800 |
| 2023-01-25 | 37.98 | $39.86 | 19400 |
| 2023-01-24 | 37.70 | $40.11 | 7212 |
| 2023-01-23 | 37.41 | $40.21 | 22800 |
| 2023-01-20 | 37.13 | $39.59 | 28800 |
| 2023-01-19 | 36.85 | $38.77 | 16317 |
| 2023-01-18 | 36.64 | $38.23 | 13800 |
| 2023-01-17 | 36.49 | $38.70 | 12745 |
| 2023-01-13 | 36.30 | $39.42 | 6118 |
| 2023-01-12 | 36.11 | $38.56 | 8213 |
| 2023-01-11 | 35.98 | $38.87 | 11118 |
| 2023-01-10 | 35.86 | $39.00 | 15213 |
| 2023-01-09 | 35.73 | $38.69 | 17544 |
| 2023-01-06 | 35.60 | $38.24 | 42600 |
| 2023-01-05 | 35.42 | $37.52 | 16200 |
| 2023-01-04 | 35.31 | $37.62 | 37207 |
| 2023-01-03 | 35.17 | $35.88 | 18600 |
| 2022-12-30 | 35.11 | $34.96 | 8941 |
| 2022-12-29 | 35.05 | $35.19 | 13345 |
| 2022-12-28 | 34.99 | $34.42 | 11618 |
| 2022-12-27 | 34.91 | $35.72 | 50819 |
| 2022-12-23 | 34.72 | $34.37 | 11700 |
| 2022-12-22 | 34.58 | $34.24 | 8636 |
| 2022-12-21 | 34.47 | $34.70 | 7500 |
| 2022-12-20 | 34.31 | $33.85 | 8600 |
| 2022-12-19 | 34.24 | $34.57 | 16000 |
| 2022-12-16 | 34.15 | $35.18 | 9000 |
| 2022-12-15 | 34.06 | $34.91 | 28500 |
| 2022-12-14 | 33.95 | $35.78 | 7300 |
| 2022-12-13 | 33.84 | $35.91 | 8800 |
| 2022-12-12 | 33.66 | $36.36 | 13112 |
| 2022-12-09 | 33.41 | $36.54 | 19104 |
| 2022-12-08 | 33.11 | $36.02 | 14900 |
| 2022-12-07 | 32.77 | $34.62 | 6500 |
| 2022-12-06 | 32.56 | $35.26 | 16832 |
| 2022-12-05 | 32.32 | $34.84 | 20222 |
| 2022-12-02 | 32.09 | $34.76 | 13200 |
| 2022-12-01 | 31.78 | $33.72 | 124128 |
| 2022-11-30 | 31.49 | $34.02 | 108300 |
| 2022-11-29 | 31.17 | $32.81 | 9100 |
| 2022-11-28 | 30.86 | $31.91 | 23327 |
| 2022-11-25 | 30.64 | $31.61 | 10437 |
| 2022-11-23 | 30.48 | $31.94 | 17004 |
| 2022-11-22 | 30.31 | $31.58 | 5800 |
| 2022-11-21 | 30.11 | $32.45 | 20328 |
| 2022-11-18 | 29.85 | $32.85 | 38419 |
| 2022-11-17 | 29.68 | $33.33 | 9200 |
| 2022-11-16 | 29.46 | $32.76 | 18009 |
| 2022-11-15 | 29.27 | $33.49 | 10945 |
| 2022-11-14 | 29.07 | $32.37 | 16308 |
| 2022-11-11 | 28.91 | $31.33 | 241500 |
| 2022-11-10 | 28.77 | $30.47 | 19000 |
| 2022-11-09 | 28.68 | $29.32 | 6702 |
| 2022-11-08 | 28.63 | $30.31 | 3507 |
| 2022-11-07 | 28.54 | $30.59 | 14002 |
| 2022-11-04 | 28.45 | $30.13 | 27100 |
| 2022-11-03 | 28.42 | $28.62 | 5909 |
| 2022-11-02 | 28.51 | $27.99 | 48711 |
| 2022-11-01 | 28.66 | $27.55 | 30304 |
| 2022-10-31 | 28.82 | $26.67 | 46300 |
| 2022-10-28 | 28.97 | $27.41 | 9200 |
| 2022-10-27 | 29.06 | $28.36 | 43309 |
| 2022-10-26 | 29.10 | $28.71 | 13614 |
| 2022-10-25 | 29.18 | $27.55 | 33204 |
| 2022-10-24 | 29.32 | $27.19 | 26700 |
| 2022-10-21 | 29.48 | $29.53 | 87520 |
| 2022-10-20 | 29.53 | $28.84 | 1900 |
| 2022-10-19 | 29.64 | $28.94 | 2600 |
| 2022-10-18 | 29.77 | $29.54 | 13341 |
| 2022-10-17 | 29.89 | $29.21 | 31800 |
| 2022-10-14 | 30.05 | $28.55 | 8800 |
| 2022-10-13 | 30.26 | $28.56 | 143541 |
| 2022-10-12 | 30.50 | $28.26 | 3405 |
| 2022-10-11 | 30.76 | $28.59 | 10000 |
| 2022-10-10 | 31.00 | $28.83 | 144442 |
| 2022-10-07 | 31.28 | $29.57 | 26500 |
| 2022-10-06 | 31.51 | $30.44 | 3743 |
| 2022-10-05 | 31.66 | $30.81 | 12223 |
| 2022-10-04 | 31.81 | $30.78 | 42243 |
| 2022-10-03 | 31.94 | $29.68 | 2900 |
| 2022-09-30 | 32.15 | $29.24 | 29001 |
| 2022-09-29 | 32.40 | $29.22 | 31500 |
| 2022-09-28 | 32.66 | $30.34 | 13944 |
| 2022-09-27 | 32.84 | $30.37 | 3417 |
| 2022-09-26 | 33.05 | $30.34 | 2900 |
| 2022-09-23 | 33.27 | $30.41 | 1444 |
| 2022-09-22 | 33.48 | $31.16 | 6724 |
| 2022-09-21 | 33.61 | $31.45 | 3613 |
| 2022-09-20 | 33.75 | $32.05 | 52900 |
| 2022-09-19 | 33.87 | $32.31 | 5148 |
| 2022-09-16 | 33.97 | $32.82 | 4815 |
| 2022-09-15 | 34.04 | $33.24 | 9700 |
| 2022-09-14 | 34.11 | $33.49 | 12503 |
| 2022-09-13 | 34.19 | $33.49 | 3233 |
| 2022-09-12 | 34.27 | $34.37 | 1600 |
| 2022-09-09 | 34.31 | $34.10 | 4200 |
| 2022-09-08 | 34.35 | $33.50 | 1205 |
| 2022-09-07 | 34.42 | $33.76 | 7320 |
| 2022-09-06 | 34.47 | $33.39 | 6745 |
| 2022-09-02 | 34.55 | $33.86 | 1729 |
| 2022-09-01 | 34.61 | $34.36 | 2200 |
| 2022-08-31 | 34.63 | $34.47 | 4600 |
| 2022-08-30 | 34.63 | $33.95 | 4636 |
| 2022-08-29 | 34.65 | $34.49 | 3411 |
| 2022-08-26 | 34.65 | $34.77 | 11000 |
| 2022-08-25 | 34.70 | $34.55 | 3431 |
| 2022-08-24 | 34.80 | $33.84 | 7705 |
| 2022-08-23 | 34.92 | $34.18 | 5013 |
| 2022-08-22 | 35.02 | $34.38 | 11205 |
| 2022-08-19 | 35.11 | $34.30 | 1731 |
| 2022-08-18 | 35.22 | $34.34 | 2015 |
| 2022-08-17 | 35.37 | $34.69 | 13000 |
| 2022-08-16 | 35.49 | $34.99 | 5222 |
| 2022-08-15 | 35.61 | $35.07 | 2601 |
| 2022-08-12 | 35.70 | $35.15 | 2600 |
| 2022-08-11 | 35.77 | $35.01 | 2347 |
| 2022-08-10 | 35.88 | $34.84 | 4225 |
| 2022-08-09 | 36.00 | $34.78 | 2611 |
| 2022-08-08 | 36.14 | $34.93 | 3303 |
| 2022-08-05 | 36.31 | $35.02 | 19823 |
| 2022-08-04 | 36.53 | $34.90 | 12027 |
| 2022-08-03 | 36.78 | $34.48 | 2500 |
| 2022-08-02 | 37.02 | $34.29 | 5834 |
| 2022-08-01 | 37.27 | $34.56 | 14636 |
| 2022-07-29 | 37.53 | $35.79 | 5105 |
| 2022-07-28 | 37.74 | $36.45 | 2248 |
| 2022-07-27 | 37.90 | $36.31 | 8246 |
| 2022-07-26 | 38.08 | $36.05 | 2403 |
| 2022-07-25 | 38.27 | $36.32 | 25124 |
| 2022-07-22 | 38.42 | $36.52 | 10800 |
| 2022-07-21 | 38.52 | $37.31 | 1300 |
| 2022-07-20 | 38.55 | $37.09 | 7744 |
| 2022-07-19 | 38.60 | $37.29 | 4200 |
| 2022-07-18 | 38.59 | $36.97 | 15100 |
| 2022-07-15 | 38.58 | $36.49 | 8600 |
| 2022-07-14 | 38.63 | $37.21 | 3419 |
| 2022-07-13 | 38.59 | $37.26 | 10200 |
| 2022-07-12 | 38.54 | $37.61 | 7300 |
| 2022-07-11 | 38.53 | $38.30 | 4002 |
| 2022-07-08 | 38.48 | $39.49 | 6709 |
| 2022-07-07 | 38.44 | $39.89 | 13900 |
| 2022-07-06 | 38.36 | $39.15 | 45500 |
| 2022-07-05 | 38.27 | $39.25 | 3301 |
| 2022-07-01 | 38.17 | $39.91 | 5800 |
| 2022-06-30 | 38.05 | $40.00 | 9331 |
| 2022-06-29 | 37.90 | $39.56 | 9100 |
| 2022-06-28 | 37.79 | $39.92 | 2843 |
| 2022-06-27 | 37.63 | $39.85 | 5400 |
| 2022-06-24 | 37.46 | $39.39 | 8208 |
| 2022-06-23 | 37.29 | $38.41 | 4648 |
| 2022-06-22 | 37.15 | $37.98 | 21145 |
| 2022-06-21 | 37.09 | $38.06 | 2905 |
| 2022-06-17 | 37.02 | $37.10 | 5146 |
| 2022-06-16 | 37.01 | $36.79 | 4300 |
| 2022-06-15 | 36.97 | $37.38 | 8300 |
| 2022-06-14 | 36.92 | $36.54 | 30335 |
| 2022-06-13 | 36.89 | $36.26 | 6217 |
| 2022-06-10 | 36.87 | $37.44 | 4300 |
| 2022-06-09 | 36.74 | $37.26 | 6200 |
| 2022-06-08 | 36.62 | $38.67 | 10112 |
| 2022-06-07 | 36.46 | $38.18 | 1802 |
| 2022-06-06 | 36.30 | $37.50 | 5945 |
| 2022-06-03 | 36.24 | $37.20 | 1900 |
| 2022-06-02 | 36.22 | $37.59 | 5700 |
| 2022-06-01 | 36.28 | $36.97 | 2720 |
| 2022-05-31 | 36.34 | $37.32 | 4800 |
| 2022-05-27 | 36.35 | $36.68 | 19300 |
| 2022-05-26 | 36.40 | $36.52 | 5600 |
| 2022-05-25 | 36.43 | $35.87 | 11128 |
| 2022-05-24 | 36.49 | $35.71 | 3238 |
| 2022-05-23 | 36.49 | $36.80 | 2121 |
| 2022-05-20 | 36.49 | $36.63 | 6400 |
| 2022-05-19 | 36.53 | $36.85 | 2816 |
| 2022-05-18 | 36.55 | $35.96 | 10219 |
| 2022-05-17 | 36.69 | $36.52 | 4002 |
| 2022-05-16 | 36.87 | $35.94 | 1400 |
| 2022-05-13 | 37.05 | $35.75 | 644 |
| 2022-05-12 | 37.28 | $34.89 | 2628 |
| 2022-05-11 | 37.54 | $34.92 | 4500 |
| 2022-05-10 | 37.79 | $35.34 | 5316 |
| 2022-05-09 | 38.01 | $35.07 | 8431 |
| 2022-05-06 | 38.29 | $36.19 | 4517 |
| 2022-05-05 | 38.50 | $36.93 | 4500 |
| 2022-05-04 | 38.72 | $38.64 | 2231 |
| 2022-05-03 | 38.85 | $38.24 | 6900 |
| 2022-05-02 | 39.04 | $37.62 | 3900 |
| 2022-04-29 | 39.20 | $37.60 | 4700 |
| 2022-04-28 | 39.32 | $37.21 | 8313 |
| 2022-04-27 | 39.51 | $36.91 | 4600 |
| 2022-04-26 | 39.72 | $35.84 | 5600 |
| 2022-04-25 | 39.96 | $36.70 | 44928 |
| 2022-04-22 | 40.16 | $37.47 | 5800 |
| 2022-04-21 | 40.37 | $37.21 | 57100 |
| 2022-04-20 | 40.57 | $38.89 | 3600 |
| 2022-04-19 | 40.70 | $40.00 | 4700 |
| 2022-04-18 | 40.71 | $39.65 | 3800 |
| 2022-04-14 | 40.78 | $40.27 | 13529 |
| 2022-04-13 | 40.71 | $40.17 | 4100 |
| 2022-04-12 | 40.69 | $39.81 | 6417 |
| 2022-04-11 | 40.42 | $39.73 | 5400 |
| 2022-04-08 | 40.18 | $40.69 | 6300 |
| 2022-04-07 | 40.03 | $40.39 | 11701 |
| 2022-04-06 | 39.96 | $41.35 | 14500 |
| 2022-04-05 | 39.91 | $41.25 | 7415 |
| 2022-04-04 | 39.82 | $41.99 | 21317 |
| 2022-04-01 | 39.74 | $40.88 | 4000 |
| 2022-03-31 | 39.75 | $39.94 | 4733 |
| 2022-03-30 | 39.87 | $41.01 | 3800 |
| 2022-03-29 | 39.97 | $41.14 | 36828 |
| 2022-03-28 | 40.07 | $40.70 | 900 |
| 2022-03-25 | 40.21 | $40.75 | 12806 |
| 2022-03-24 | 40.38 | $41.54 | 7736 |
| 2022-03-23 | 40.47 | $41.15 | 2817 |
| 2022-03-22 | 40.60 | $41.51 | 31325 |
| 2022-03-21 | 40.74 | $40.29 | 4317 |
| 2022-03-18 | 41.00 | $41.04 | 8348 |
| 2022-03-17 | 41.23 | $38.82 | 15600 |
| 2022-03-16 | 41.60 | $39.87 | 35927 |
| 2022-03-15 | 41.92 | $34.31 | 28700 |
| 2022-03-14 | 42.45 | $35.05 | 25100 |
| 2022-03-11 | 42.98 | $37.64 | 14300 |
| 2022-03-10 | 43.44 | $38.98 | 6500 |
| 2022-03-09 | 43.84 | $40.24 | 6529 |
| 2022-03-08 | 44.14 | $39.62 | 4800 |
| 2022-03-07 | 44.44 | $40.26 | 12830 |
| 2022-03-04 | 44.70 | $41.12 | 8945 |
| 2022-03-03 | 44.91 | $42.26 | 6749 |
| 2022-03-02 | 45.08 | $43.01 | 9425 |
| 2022-03-01 | 45.24 | $43.28 | 9817 |
| 2022-02-28 | 45.37 | $43.52 | 4200 |
| 2022-02-25 | 45.41 | $44.02 | 3210 |
| 2022-02-24 | 45.42 | $43.42 | 11018 |
| 2022-02-23 | 45.52 | $43.82 | 4648 |
| 2022-02-22 | 45.63 | $44.24 | 3900 |
| 2022-02-18 | 45.74 | $45.39 | 5200 |
| 2022-02-17 | 45.83 | $45.67 | 23828 |
| 2022-02-16 | 45.94 | $46.29 | 12323 |
| 2022-02-15 | 46.01 | $46.17 | 3907 |
| 2022-02-14 | 46.08 | $45.09 | 2200 |
| 2022-02-11 | 46.20 | $45.58 | 4900 |
| 2022-02-10 | 46.28 | $46.86 | 20021 |
| 2022-02-09 | 46.35 | $46.95 | 8200 |
| 2022-02-08 | 46.40 | $46.23 | 14600 |
| 2022-02-07 | 46.43 | $45.60 | 47001 |
| 2022-02-04 | 46.49 | $45.53 | 6503 |
| 2022-02-03 | 46.55 | $45.26 | 14000 |
| 2022-02-02 | 46.62 | $45.70 | 6107 |
| 2022-02-01 | 46.74 | $46.22 | 4540 |
| 2022-01-31 | 46.85 | $45.81 | 10349 |
| 2022-01-28 | 46.95 | $44.28 | 8221 |
| 2022-01-27 | 47.12 | $44.30 | 8634 |
| 2022-01-26 | 47.24 | $45.34 | 6000 |
| 2022-01-25 | 47.32 | $46.07 | 6220 |
| 2022-01-24 | 47.39 | $46.46 | 13708 |
| 2022-01-21 | 47.42 | $47.21 | 14913 |
| 2022-01-20 | 47.38 | $47.85 | 11303 |
| 2022-01-19 | 47.29 | $47.70 | 4210 |
| 2022-01-18 | 47.18 | $47.56 | 6601 |
| 2022-01-14 | 47.12 | $47.54 | 16000 |
| 2022-01-13 | 47.06 | $47.11 | 17800 |
| 2022-01-12 | 47.01 | $48.34 | 7022 |
| 2022-01-11 | 46.94 | $47.84 | 8509 |
| 2022-01-10 | 46.91 | $46.96 | 6839 |
| 2022-01-07 | 47.07 | $46.68 | 4300 |
| 2022-01-06 | 47.24 | $46.68 | 8406 |
| 2022-01-05 | 47.40 | $46.72 | 27600 |
| 2022-01-04 | 47.54 | $48.13 | 7400 |
| 2022-01-03 | 47.57 | $48.33 | 16900 |
| 2021-12-31 | 47.61 | $47.93 | 11114 |
| 2021-12-30 | 47.71 | $47.71 | 31300 |
| 2021-12-29 | 47.86 | $46.56 | 25500 |
| 2021-12-28 | 48.12 | $47.08 | 19117 |
| 2021-12-27 | 48.35 | $47.44 | 8100 |
| 2021-12-23 | 48.55 | $46.93 | 21023 |
| 2021-12-22 | 48.81 | $46.50 | 7400 |
| 2021-12-21 | 49.07 | $46.11 | 11231 |
| 2021-12-20 | 49.37 | $45.35 | 20043 |
| 2021-12-17 | 49.73 | $46.44 | 6500 |
| 2021-12-16 | 50.01 | $46.41 | 8700 |
| 2021-12-15 | 50.35 | $45.99 | 40136 |
| 2021-12-14 | 50.71 | $46.99 | 27300 |
| 2021-12-13 | 51.01 | $47.31 | 18600 |
| 2021-12-10 | 51.30 | $50.08 | 2446 |
| 2021-12-09 | 51.46 | $50.10 | 2836 |
| 2021-12-08 | 51.52 | $49.96 | 10400 |
| 2021-12-07 | 51.61 | $49.40 | 18100 |
| 2021-12-06 | 51.72 | $48.70 | 33333 |
| 2021-12-03 | 51.83 | $49.18 | 4300 |
| 2021-12-02 | 51.97 | $49.88 | 6400 |
| 2021-12-01 | 52.07 | $50.73 | 5200 |
| 2021-11-30 | 52.10 | $51.77 | 7500 |
| 2021-11-29 | 52.17 | $51.70 | 7000 |
| 2021-11-26 | 52.06 | $51.50 | 5633 |
| 2021-11-24 | 51.95 | $52.00 | 4114 |
| 2021-11-23 | 51.85 | $51.85 | 27700 |
| 2021-11-22 | 51.79 | $52.11 | 13200 |
| 2021-11-19 | 51.76 | $52.52 | 3100 |
| 2021-11-18 | 51.69 | $52.02 | 9308 |
| 2021-11-17 | 51.66 | $53.14 | 9621 |
| 2021-11-16 | 51.58 | $53.17 | 11800 |
| 2021-11-15 | 51.50 | $53.06 | 20400 |
| 2021-11-12 | 51.37 | $53.19 | 17500 |
| 2021-11-11 | 51.22 | $53.24 | 17212 |
| 2021-11-10 | 51.07 | $51.31 | 6200 |
| 2021-11-09 | 51.02 | $51.68 | 9328 |
| 2021-11-08 | 50.92 | $51.65 | 22318 |
| 2021-11-05 | 50.82 | $50.90 | 7434 |
| 2021-11-04 | 50.80 | $52.00 | 37600 |
| 2021-11-03 | 50.75 | $51.82 | 16300 |
| 2021-11-02 | 50.66 | $51.35 | 39400 |
| 2021-11-01 | 50.59 | $53.20 | 163533 |
| 2021-10-29 | 50.40 | $49.39 | 13800 |
| 2021-10-28 | 50.45 | $49.43 | 5500 |
| 2021-10-27 | 50.52 | $50.03 | 2100 |
| 2021-10-26 | 50.49 | $50.67 | 5727 |
| 2021-10-25 | 50.44 | $51.35 | 2541 |
| 2021-10-22 | 50.36 | $51.10 | 10539 |
| 2021-10-21 | 50.30 | $51.44 | 3625 |
| 2021-10-20 | 50.31 | $51.65 | 14623 |
| 2021-10-19 | 50.32 | $51.55 | 5020 |
| 2021-10-18 | 50.27 | $50.50 | 6423 |
| 2021-10-15 | 50.22 | $50.09 | 38221 |
| 2021-10-14 | 50.29 | $50.27 | 10400 |
| 2021-10-13 | 50.34 | $50.36 | 17449 |
| 2021-10-12 | 50.49 | $49.64 | 32619 |
| 2021-10-11 | 50.67 | $49.75 | 24728 |
| 2021-10-08 | 50.90 | $50.42 | 10000 |
| 2021-10-07 | 51.12 | $51.08 | 32700 |
| 2021-10-06 | 51.29 | $49.92 | 29400 |
| 2021-10-05 | 51.51 | $50.01 | 14400 |
| 2021-10-04 | 51.77 | $49.39 | 17746 |
| 2021-10-01 | 52.04 | $50.33 | 4800 |
| 2021-09-30 | 52.25 | $50.88 | 5800 |
| 2021-09-29 | 52.42 | $49.31 | 11200 |
| 2021-09-28 | 52.63 | $49.75 | 5827 |
| 2021-09-27 | 52.80 | $49.75 | 8309 |
| 2021-09-24 | 52.95 | $50.00 | 5700 |
| 2021-09-23 | 53.07 | $51.62 | 5644 |
| 2021-09-22 | 53.13 | $51.80 | 4338 |
| 2021-09-21 | 53.21 | $50.49 | 34900 |
| 2021-09-20 | 53.29 | $49.49 | 18200 |
| 2021-09-17 | 53.30 | $51.56 | 5100 |
| 2021-09-16 | 53.27 | $51.34 | 49504 |
| 2021-09-15 | 53.30 | $53.21 | 5533 |
| 2021-09-14 | 53.22 | $53.23 | 12400 |
| 2021-09-13 | 53.22 | $54.48 | 5004 |
| 2021-09-10 | 53.19 | $54.74 | 24700 |
| 2021-09-09 | 53.12 | $54.59 | 5600 |
| 2021-09-08 | 53.11 | $54.13 | 13510 |
| 2021-09-07 | 53.11 | $55.33 | 26830 |
| 2021-09-03 | 53.01 | $54.80 | 7502 |
| 2021-09-02 | 52.88 | $54.59 | 8400 |
| 2021-09-01 | 52.78 | $54.28 | 25700 |
| 2021-08-31 | 52.73 | $53.49 | 3222 |
| 2021-08-30 | 52.69 | $53.03 | 15130 |
| 2021-08-27 | 52.68 | $52.80 | 5744 |
| 2021-08-26 | 52.65 | $52.49 | 6844 |
| 2021-08-25 | 52.61 | $52.75 | 25425 |
| 2021-08-24 | 52.56 | $53.38 | 24400 |
| 2021-08-23 | 52.31 | $52.01 | 12000 |
| 2021-08-20 | 52.28 | $49.75 | 44723 |
| 2021-08-19 | 52.49 | $50.89 | 18100 |
| 2021-08-18 | 52.73 | $51.93 | 13600 |
| 2021-08-17 | 52.93 | $51.65 | 32820 |
| 2021-08-16 | 53.08 | $53.23 | 4923 |
| 2021-08-13 | 53.19 | $53.92 | 4500 |
| 2021-08-12 | 53.30 | $53.33 | 22900 |
| 2021-08-11 | 53.47 | $54.50 | 10300 |
| 2021-08-10 | 53.59 | $54.05 | 34905 |
| 2021-08-09 | 53.73 | $53.40 | 16014 |
| 2021-08-06 | 53.88 | $52.12 | 20639 |
| 2021-08-05 | 54.08 | $52.55 | 16200 |
| 2021-08-04 | 54.22 | $53.33 | 7611 |
| 2021-08-03 | 54.39 | $52.66 | 5847 |
| 2021-08-02 | 54.56 | $52.90 | 13800 |
| 2021-07-30 | 54.75 | $52.20 | 14819 |
| 2021-07-29 | 55.02 | $51.57 | 6424 |
| 2021-07-28 | 55.33 | $51.78 | 27713 |
| 2021-07-27 | 55.64 | $48.40 | 55600 |
| 2021-07-26 | 56.14 | $51.48 | 43433 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.86
2026-07-23
Close Price
$28.72
Vol: 954
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.01
Average
33.29
Maximum
55.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.86 | $28.72 | 954 |
| 2026-07-22 | 28.88 | $28.87 | 3800 |
| 2026-07-21 | 28.88 | $28.83 | 15000 |
| 2026-07-20 | 28.89 | $28.52 | 3100 |
| 2026-07-17 | 28.93 | $28.20 | 8331 |
| 2026-07-16 | 29.00 | $29.02 | 7200 |
| 2026-07-15 | 29.00 | $28.86 | 7100 |
| 2026-07-14 | 29.01 | $28.45 | 1603 |
| 2026-07-13 | 29.07 | $27.95 | 15343 |
| 2026-07-10 | 29.19 | $28.70 | 4503 |
| 2026-07-09 | 29.24 | $28.61 | 1418 |
| 2026-07-08 | 29.31 | $28.54 | 9100 |
| 2026-07-07 | 29.39 | $28.73 | 4640 |
| 2026-07-06 | 29.46 | $29.17 | 16424 |
| 2026-07-02 | 29.49 | $28.36 | 6016 |
| 2026-07-01 | 29.61 | $28.51 | 10708 |
| 2026-06-30 | 29.73 | $28.16 | 6900 |
| 2026-06-29 | 29.89 | $28.39 | 14738 |
| 2026-06-26 | 30.05 | $28.12 | 7931 |
| 2026-06-25 | 30.25 | $28.30 | 10100 |
| 2026-06-24 | 30.46 | $28.63 | 43100 |
| 2026-06-23 | 30.65 | $29.09 | 18400 |
| 2026-06-22 | 30.81 | $29.66 | 6631 |
| 2026-06-18 | 30.94 | $29.55 | 10709 |
| 2026-06-17 | 31.08 | $29.71 | 15300 |
| 2026-06-16 | 31.23 | $30.15 | 6800 |
| 2026-06-15 | 31.34 | $30.69 | 9349 |
| 2026-06-12 | 31.41 | $30.68 | 21810 |
| 2026-06-11 | 31.49 | $30.62 | 10100 |
| 2026-06-10 | 31.58 | $30.32 | 9200 |
| 2026-06-09 | 31.71 | $30.37 | 14014 |
| 2026-06-08 | 31.85 | $30.19 | 6961 |
| 2026-06-05 | 32.02 | $30.25 | 20144 |
| 2026-06-04 | 32.21 | $31.29 | 9600 |
| 2026-06-03 | 32.31 | $31.29 | 16000 |
| 2026-06-02 | 32.41 | $32.01 | 15400 |
| 2026-06-01 | 32.46 | $31.76 | 5029 |
| 2026-05-29 | 32.53 | $31.43 | 5700 |
| 2026-05-28 | 32.65 | $31.48 | 18900 |
| 2026-05-27 | 32.77 | $31.69 | 15200 |
| 2026-05-26 | 32.88 | $31.92 | 12317 |
| 2026-05-22 | 32.98 | $31.65 | 25348 |
| 2026-05-21 | 33.12 | $31.72 | 10311 |
| 2026-05-20 | 33.27 | $32.08 | 12800 |
| 2026-05-19 | 33.40 | $32.02 | 3900 |
| 2026-05-18 | 33.54 | $32.12 | 14100 |
| 2026-05-15 | 33.69 | $32.75 | 18700 |
| 2026-05-14 | 33.79 | $33.34 | 22023 |
| 2026-05-13 | 33.84 | $34.27 | 25400 |
| 2026-05-12 | 33.79 | $34.04 | 11000 |
| 2026-05-11 | 33.77 | $34.55 | 11513 |
| 2026-05-08 | 33.69 | $34.23 | 4600 |
| 2026-05-07 | 33.63 | $33.67 | 15706 |
| 2026-05-06 | 33.63 | $33.76 | 29510 |
| 2026-05-05 | 33.61 | $33.36 | 126601 |
| 2026-05-04 | 33.64 | $33.42 | 11845 |
| 2026-05-01 | 33.66 | $33.55 | 8329 |
| 2026-04-30 | 33.67 | $33.48 | 16800 |
| 2026-04-29 | 33.69 | $33.32 | 8900 |
| 2026-04-28 | 33.73 | $33.20 | 52802 |
| 2026-04-27 | 33.79 | $33.49 | 28800 |
| 2026-04-24 | 33.82 | $33.80 | 5300 |
| 2026-04-23 | 33.82 | $33.75 | 21120 |
| 2026-04-22 | 33.83 | $34.24 | 18641 |
| 2026-04-21 | 33.78 | $34.19 | 45423 |
| 2026-04-20 | 33.74 | $34.66 | 13900 |
| 2026-04-17 | 33.64 | $34.73 | 31300 |
| 2026-04-16 | 33.53 | $34.17 | 5000 |
| 2026-04-15 | 33.46 | $34.10 | 18200 |
| 2026-04-14 | 33.40 | $34.08 | 42500 |
| 2026-04-13 | 33.32 | $33.65 | 8300 |
| 2026-04-10 | 33.29 | $33.76 | 6500 |
| 2026-04-09 | 33.24 | $33.64 | 17339 |
| 2026-04-08 | 33.20 | $33.79 | 23600 |
| 2026-04-07 | 33.14 | $32.99 | 12329 |
| 2026-04-06 | 33.15 | $33.00 | 8929 |
| 2026-04-02 | 33.17 | $32.96 | 3900 |
| 2026-04-01 | 33.19 | $33.10 | 7810 |
| 2026-03-31 | 33.20 | $32.51 | 22319 |
| 2026-03-30 | 33.27 | $32.09 | 16118 |
| 2026-03-27 | 33.39 | $32.05 | 15200 |
| 2026-03-26 | 33.54 | $31.73 | 10406 |
| 2026-03-25 | 33.73 | $32.75 | 15939 |
| 2026-03-24 | 33.83 | $32.31 | 10400 |
| 2026-03-23 | 33.99 | $32.33 | 62129 |
| 2026-03-20 | 34.16 | $32.26 | 30936 |
| 2026-03-19 | 34.36 | $33.16 | 44725 |
| 2026-03-18 | 34.49 | $33.39 | 39821 |
| 2026-03-17 | 34.61 | $33.88 | 6820 |
| 2026-03-16 | 34.68 | $33.92 | 6000 |
| 2026-03-13 | 34.76 | $33.85 | 21515 |
| 2026-03-12 | 34.86 | $34.14 | 21603 |
| 2026-03-11 | 34.93 | $34.42 | 6842 |
| 2026-03-10 | 34.99 | $34.39 | 7800 |
| 2026-03-09 | 35.05 | $34.21 | 67200 |
| 2026-03-06 | 35.14 | $33.76 | 25521 |
| 2026-03-05 | 35.28 | $33.54 | 120645 |
| 2026-03-04 | 35.47 | $33.99 | 125636 |
| 2026-03-03 | 35.62 | $33.74 | 35841 |
| 2026-03-02 | 35.82 | $35.49 | 35400 |
| 2026-02-27 | 35.86 | $35.91 | 21643 |
| 2026-02-26 | 35.85 | $35.79 | 18300 |
| 2026-02-25 | 35.86 | $36.59 | 7400 |
| 2026-02-24 | 35.78 | $36.43 | 4000 |
| 2026-02-23 | 35.71 | $36.36 | 16640 |
| 2026-02-20 | 35.65 | $36.55 | 13617 |
| 2026-02-19 | 35.55 | $36.29 | 15400 |
| 2026-02-18 | 35.47 | $36.24 | 8036 |
| 2026-02-17 | 35.39 | $36.21 | 15100 |
| 2026-02-13 | 35.30 | $36.03 | 19406 |
| 2026-02-12 | 35.23 | $35.85 | 20700 |
| 2026-02-11 | 35.16 | $36.21 | 17621 |
| 2026-02-10 | 35.05 | $35.95 | 11600 |
| 2026-02-09 | 34.96 | $35.77 | 30218 |
| 2026-02-06 | 34.87 | $35.32 | 32213 |
| 2026-02-05 | 34.83 | $34.37 | 22000 |
| 2026-02-04 | 34.87 | $34.51 | 13200 |
| 2026-02-03 | 34.91 | $34.64 | 11430 |
| 2026-02-02 | 34.94 | $34.42 | 7300 |
| 2026-01-30 | 35.00 | $35.21 | 18400 |
| 2026-01-29 | 34.97 | $35.71 | 14300 |
| 2026-01-28 | 34.90 | $35.55 | 48100 |
| 2026-01-27 | 34.83 | $35.75 | 8829 |
| 2026-01-26 | 34.73 | $35.55 | 6603 |
| 2026-01-23 | 34.64 | $35.64 | 90800 |
| 2026-01-22 | 34.54 | $35.57 | 63200 |
| 2026-01-21 | 34.43 | $35.45 | 19965 |
| 2026-01-20 | 34.32 | $34.77 | 8320 |
| 2026-01-16 | 34.28 | $34.83 | 8447 |
| 2026-01-15 | 34.22 | $35.07 | 17400 |
| 2026-01-14 | 34.13 | $34.96 | 19906 |
| 2026-01-13 | 34.04 | $34.79 | 9100 |
| 2026-01-12 | 33.96 | $34.96 | 48700 |
| 2026-01-09 | 33.86 | $34.37 | 20503 |
| 2026-01-08 | 33.80 | $34.14 | 5836 |
| 2026-01-07 | 33.77 | $34.02 | 9400 |
| 2026-01-06 | 33.74 | $33.92 | 31900 |
| 2026-01-05 | 33.72 | $33.89 | 10206 |
| 2026-01-02 | 33.70 | $33.38 | 11924 |
| 2025-12-31 | 33.74 | $32.76 | 10030 |
| 2025-12-30 | 33.84 | $32.75 | 23300 |
| 2025-12-29 | 33.95 | $32.85 | 29300 |
| 2025-12-26 | 34.07 | $33.56 | 8549 |
| 2025-12-24 | 34.12 | $33.32 | 2100 |
| 2025-12-23 | 34.21 | $33.24 | 11200 |
| 2025-12-22 | 34.31 | $33.21 | 75112 |
| 2025-12-19 | 34.42 | $33.35 | 23500 |
| 2025-12-18 | 34.54 | $32.77 | 14600 |
| 2025-12-17 | 34.72 | $32.69 | 21331 |
| 2025-12-16 | 34.94 | $32.81 | 21000 |
| 2025-12-15 | 35.16 | $34.43 | 52400 |
| 2025-12-12 | 35.24 | $34.53 | 11700 |
| 2025-12-11 | 35.31 | $34.60 | 14000 |
| 2025-12-10 | 35.39 | $34.85 | 33622 |
| 2025-12-09 | 35.44 | $34.59 | 13808 |
| 2025-12-08 | 35.53 | $35.23 | 6700 |
| 2025-12-05 | 35.57 | $35.41 | 23834 |
| 2025-12-04 | 35.58 | $35.39 | 22643 |
| 2025-12-03 | 35.60 | $35.30 | 22100 |
| 2025-12-02 | 35.63 | $35.41 | 7500 |
| 2025-12-01 | 35.66 | $35.55 | 15620 |
| 2025-11-28 | 35.67 | $35.53 | 7412 |
| 2025-11-26 | 35.68 | $35.12 | 8800 |
| 2025-11-25 | 35.74 | $35.19 | 15607 |
| 2025-11-24 | 35.80 | $34.91 | 16700 |
| 2025-11-21 | 35.89 | $34.26 | 84000 |
| 2025-11-20 | 36.07 | $34.76 | 40200 |
| 2025-11-19 | 36.20 | $35.07 | 5400 |
| 2025-11-18 | 36.32 | $35.12 | 33800 |
| 2025-11-17 | 36.45 | $35.77 | 16864 |
| 2025-11-14 | 36.52 | $36.31 | 31144 |
| 2025-11-13 | 36.54 | $36.34 | 75000 |
| 2025-11-12 | 36.56 | $36.62 | 18849 |
| 2025-11-11 | 36.56 | $36.54 | 10200 |
| 2025-11-10 | 36.56 | $36.36 | 18023 |
| 2025-11-07 | 36.58 | $35.63 | 10100 |
| 2025-11-06 | 36.68 | $35.90 | 13023 |
| 2025-11-05 | 36.76 | $35.87 | 62946 |
| 2025-11-04 | 36.86 | $35.70 | 37900 |
| 2025-11-03 | 36.98 | $36.46 | 47015 |
| 2025-10-31 | 37.04 | $36.27 | 14700 |
| 2025-10-30 | 37.12 | $36.22 | 6400 |
| 2025-10-29 | 37.21 | $36.63 | 9900 |
| 2025-10-28 | 37.27 | $36.46 | 29200 |
| 2025-10-27 | 37.36 | $37.03 | 30841 |
| 2025-10-24 | 37.39 | $36.39 | 4434 |
| 2025-10-23 | 37.50 | $36.19 | 20409 |
| 2025-10-22 | 37.63 | $36.15 | 26000 |
| 2025-10-21 | 37.79 | $36.36 | 31026 |
| 2025-10-20 | 37.94 | $36.68 | 24400 |
| 2025-10-17 | 38.07 | $36.69 | 25400 |
| 2025-10-16 | 38.22 | $37.48 | 22900 |
| 2025-10-15 | 38.30 | $37.34 | 24400 |
| 2025-10-14 | 38.40 | $36.57 | 61100 |
| 2025-10-13 | 38.59 | $37.44 | 129741 |
| 2025-10-10 | 38.71 | $35.98 | 116100 |
| 2025-10-09 | 39.00 | $38.41 | 38900 |
| 2025-10-08 | 39.06 | $39.52 | 32400 |
| 2025-10-07 | 39.01 | $39.51 | 25300 |
| 2025-10-06 | 38.96 | $39.75 | 89633 |
| 2025-10-03 | 38.88 | $39.76 | 32928 |
| 2025-10-02 | 38.79 | $39.87 | 33961 |
| 2025-10-01 | 38.67 | $39.62 | 64500 |
| 2025-09-30 | 38.57 | $39.46 | 19400 |
| 2025-09-29 | 38.48 | $38.88 | 44730 |
| 2025-09-26 | 38.44 | $38.04 | 101302 |
| 2025-09-25 | 38.48 | $38.40 | 68729 |
| 2025-09-24 | 38.49 | $38.30 | 166525 |
| 2025-09-23 | 38.51 | $38.53 | 139500 |
| 2025-09-22 | 38.50 | $39.28 | 21700 |
| 2025-09-19 | 38.42 | $39.10 | 31326 |
| 2025-09-18 | 38.35 | $39.31 | 15100 |
| 2025-09-17 | 38.25 | $39.13 | 77433 |
| 2025-09-16 | 38.16 | $39.15 | 42036 |
| 2025-09-15 | 38.05 | $39.35 | 41000 |
| 2025-09-12 | 37.92 | $39.43 | 34100 |
| 2025-09-11 | 37.76 | $39.36 | 86500 |
| 2025-09-10 | 37.59 | $38.56 | 47950 |
| 2025-09-09 | 37.49 | $38.75 | 170102 |
| 2025-09-08 | 37.35 | $38.73 | 100900 |
| 2025-09-05 | 37.21 | $38.14 | 45375 |
| 2025-09-04 | 37.11 | $37.03 | 142600 |
| 2025-09-03 | 37.12 | $38.05 | 82726 |
| 2025-09-02 | 37.02 | $37.74 | 204800 |
| 2025-08-29 | 36.95 | $37.87 | 66543 |
| 2025-08-28 | 36.85 | $37.49 | 78125 |
| 2025-08-27 | 36.78 | $37.57 | 65318 |
| 2025-08-26 | 36.70 | $38.71 | 95904 |
| 2025-08-25 | 36.49 | $38.15 | 201700 |
| 2025-08-22 | 36.31 | $38.45 | 171249 |
| 2025-08-21 | 36.09 | $37.47 | 59340 |
| 2025-08-20 | 35.94 | $37.32 | 46100 |
| 2025-08-19 | 35.80 | $37.58 | 62423 |
| 2025-08-18 | 35.61 | $38.01 | 76400 |
| 2025-08-15 | 35.36 | $37.23 | 54307 |
| 2025-08-14 | 35.16 | $36.23 | 38400 |
| 2025-08-13 | 35.05 | $36.64 | 57313 |
| 2025-08-12 | 34.88 | $35.89 | 52900 |
| 2025-08-11 | 34.78 | $35.72 | 36249 |
| 2025-08-08 | 34.68 | $35.80 | 14301 |
| 2025-08-07 | 34.56 | $35.72 | 38100 |
| 2025-08-06 | 34.44 | $35.88 | 68392 |
| 2025-08-05 | 34.28 | $35.61 | 41507 |
| 2025-08-04 | 34.15 | $34.86 | 79409 |
| 2025-08-01 | 34.07 | $34.12 | 107900 |
| 2025-07-31 | 34.06 | $34.75 | 693715 |
| 2025-07-30 | 33.99 | $35.36 | 50005 |
| 2025-07-29 | 33.85 | $35.78 | 58041 |
| 2025-07-28 | 33.65 | $35.34 | 66512 |
| 2025-07-25 | 33.47 | $35.38 | 89542 |
| 2025-07-24 | 33.27 | $35.47 | 362127 |
| 2025-07-23 | 33.03 | $34.78 | 48947 |
| 2025-07-22 | 32.85 | $34.90 | 68500 |
| 2025-07-21 | 32.63 | $34.69 | 29223 |
| 2025-07-18 | 32.42 | $34.52 | 10402 |
| 2025-07-17 | 32.20 | $34.40 | 19802 |
| 2025-07-16 | 31.96 | $33.69 | 17800 |
| 2025-07-15 | 31.78 | $33.66 | 31511 |
| 2025-07-14 | 31.59 | $33.31 | 96500 |
| 2025-07-11 | 31.40 | $32.52 | 5300 |
| 2025-07-10 | 31.29 | $32.48 | 34524 |
| 2025-07-09 | 31.16 | $32.16 | 6522 |
| 2025-07-08 | 31.06 | $32.04 | 4916 |
| 2025-07-07 | 30.95 | $31.76 | 20300 |
| 2025-07-03 | 30.87 | $31.83 | 228117 |
| 2025-07-02 | 30.77 | $31.67 | 19211 |
| 2025-07-01 | 30.67 | $31.67 | 3700 |
| 2025-06-30 | 30.57 | $31.64 | 8500 |
| 2025-06-27 | 30.45 | $31.31 | 7311 |
| 2025-06-26 | 30.36 | $31.26 | 23600 |
| 2025-06-25 | 30.27 | $31.14 | 3800 |
| 2025-06-24 | 30.18 | $31.15 | 9600 |
| 2025-06-23 | 30.07 | $30.26 | 8012 |
| 2025-06-20 | 30.05 | $29.84 | 18129 |
| 2025-06-18 | 30.08 | $30.45 | 2434 |
| 2025-06-17 | 30.04 | $30.49 | 3628 |
| 2025-06-16 | 29.99 | $31.31 | 35310 |
| 2025-06-13 | 29.85 | $31.22 | 12100 |
| 2025-06-12 | 29.71 | $31.86 | 24600 |
| 2025-06-11 | 29.48 | $31.40 | 20805 |
| 2025-06-10 | 29.28 | $31.24 | 40700 |
| 2025-06-09 | 29.07 | $30.75 | 25200 |
| 2025-06-06 | 28.89 | $30.14 | 8700 |
| 2025-06-05 | 28.76 | $29.95 | 7600 |
| 2025-06-04 | 28.64 | $29.92 | 22343 |
| 2025-06-03 | 28.50 | $29.26 | 12206 |
| 2025-06-02 | 28.42 | $29.00 | 5000 |
| 2025-05-30 | 28.36 | $28.86 | 10521 |
| 2025-05-29 | 28.31 | $29.21 | 17700 |
| 2025-05-28 | 28.21 | $28.71 | 8220 |
| 2025-05-27 | 28.16 | $28.94 | 7701 |
| 2025-05-23 | 28.08 | $28.97 | 3210 |
| 2025-05-22 | 27.98 | $28.84 | 9704 |
| 2025-05-21 | 27.89 | $29.05 | 7045 |
| 2025-05-20 | 27.77 | $28.89 | 33600 |
| 2025-05-19 | 27.65 | $28.37 | 31500 |
| 2025-05-16 | 27.58 | $27.97 | 4600 |
| 2025-05-15 | 27.54 | $27.73 | 2925 |
| 2025-05-14 | 27.52 | $28.11 | 22300 |
| 2025-05-13 | 27.45 | $28.10 | 3220 |
| 2025-05-12 | 27.39 | $28.04 | 13737 |
| 2025-05-09 | 27.32 | $27.57 | 5227 |
| 2025-05-08 | 27.29 | $27.70 | 2045 |
| 2025-05-07 | 27.25 | $27.58 | 23800 |
| 2025-05-06 | 27.21 | $28.25 | 36040 |
| 2025-05-05 | 27.10 | $28.15 | 3007 |
| 2025-05-02 | 26.99 | $28.24 | 9300 |
| 2025-05-01 | 26.86 | $27.40 | 8200 |
| 2025-04-30 | 26.80 | $27.41 | 6400 |
| 2025-04-29 | 26.74 | $27.14 | 637 |
| 2025-04-28 | 26.70 | $27.07 | 4800 |
| 2025-04-25 | 26.66 | $27.16 | 3339 |
| 2025-04-24 | 26.61 | $27.51 | 8600 |
| 2025-04-23 | 26.51 | $27.11 | 24412 |
| 2025-04-22 | 26.45 | $26.83 | 9200 |
| 2025-04-21 | 26.41 | $25.59 | 11818 |
| 2025-04-17 | 26.49 | $25.69 | 14700 |
| 2025-04-16 | 26.58 | $25.64 | 6700 |
| 2025-04-15 | 26.68 | $26.11 | 9931 |
| 2025-04-14 | 26.74 | $26.39 | 32121 |
| 2025-04-11 | 26.77 | $26.18 | 17917 |
| 2025-04-10 | 26.83 | $25.13 | 33191 |
| 2025-04-09 | 27.01 | $25.17 | 19721 |
| 2025-04-08 | 27.21 | $23.64 | 12400 |
| 2025-04-07 | 27.58 | $23.64 | 107000 |
| 2025-04-04 | 28.00 | $25.81 | 45440 |
| 2025-04-03 | 28.23 | $27.77 | 110200 |
| 2025-04-02 | 28.28 | $28.12 | 7202 |
| 2025-04-01 | 28.29 | $28.05 | 23849 |
| 2025-03-31 | 28.32 | $27.73 | 15815 |
| 2025-03-28 | 28.38 | $28.01 | 17306 |
| 2025-03-27 | 28.42 | $28.49 | 5729 |
| 2025-03-26 | 28.41 | $27.95 | 4218 |
| 2025-03-25 | 28.46 | $27.87 | 7144 |
| 2025-03-24 | 28.53 | $28.13 | 116100 |
| 2025-03-21 | 28.57 | $28.30 | 56400 |
| 2025-03-20 | 28.60 | $28.96 | 19122 |
| 2025-03-19 | 28.56 | $29.77 | 58200 |
| 2025-03-18 | 28.43 | $29.76 | 16508 |
| 2025-03-17 | 28.29 | $29.85 | 13144 |
| 2025-03-14 | 28.13 | $29.19 | 17200 |
| 2025-03-13 | 28.01 | $28.50 | 3700 |
| 2025-03-12 | 27.96 | $28.61 | 8215 |
| 2025-03-11 | 27.89 | $28.61 | 11600 |
| 2025-03-10 | 27.82 | $28.34 | 10300 |
| 2025-03-07 | 27.76 | $28.85 | 5419 |
| 2025-03-06 | 27.65 | $28.94 | 11743 |
| 2025-03-05 | 27.51 | $28.92 | 53800 |
| 2025-03-04 | 27.37 | $27.66 | 16600 |
| 2025-03-03 | 27.33 | $27.31 | 24224 |
| 2025-02-28 | 27.34 | $27.70 | 85500 |
| 2025-02-27 | 27.30 | $28.65 | 35933 |
| 2025-02-26 | 27.16 | $28.83 | 23900 |
| 2025-02-25 | 26.98 | $28.17 | 56900 |
| 2025-02-24 | 26.86 | $28.33 | 55200 |
| 2025-02-21 | 26.70 | $28.69 | 115200 |
| 2025-02-20 | 26.49 | $28.53 | 59100 |
| 2025-02-19 | 26.28 | $27.86 | 27000 |
| 2025-02-18 | 26.11 | $27.78 | 43800 |
| 2025-02-14 | 25.93 | $27.45 | 24800 |
| 2025-02-13 | 25.77 | $26.72 | 7300 |
| 2025-02-12 | 25.67 | $26.90 | 18800 |
| 2025-02-11 | 25.55 | $26.46 | 6629 |
| 2025-02-10 | 25.45 | $26.70 | 4500 |
| 2025-02-07 | 25.32 | $26.18 | 5449 |
| 2025-02-06 | 25.23 | $25.91 | 4845 |
| 2025-02-05 | 25.15 | $25.41 | 12800 |
| 2025-02-04 | 25.13 | $25.60 | 19000 |
| 2025-02-03 | 25.08 | $25.40 | 11603 |
| 2025-01-31 | 25.04 | $25.20 | 6800 |
| 2025-01-30 | 25.03 | $25.66 | 11619 |
| 2025-01-29 | 24.96 | $25.09 | 32126 |
| 2025-01-28 | 24.95 | $25.44 | 24126 |
| 2025-01-27 | 24.90 | $25.38 | 28148 |
| 2025-01-24 | 24.84 | $25.03 | 13743 |
| 2025-01-23 | 24.83 | $24.65 | 6600 |
| 2025-01-22 | 24.84 | $24.68 | 12500 |
| 2025-01-21 | 24.86 | $24.65 | 6400 |
| 2025-01-17 | 24.88 | $24.65 | 8423 |
| 2025-01-16 | 24.91 | $24.15 | 12200 |
| 2025-01-15 | 24.99 | $24.06 | 6824 |
| 2025-01-14 | 25.08 | $24.02 | 8300 |
| 2025-01-13 | 25.20 | $23.59 | 50600 |
| 2025-01-10 | 25.37 | $23.87 | 20648 |
| 2025-01-08 | 25.52 | $24.54 | 13500 |
| 2025-01-07 | 25.63 | $24.83 | 2900 |
| 2025-01-06 | 25.71 | $24.91 | 20946 |
| 2025-01-03 | 25.80 | $25.05 | 4500 |
| 2025-01-02 | 25.87 | $25.12 | 18300 |
| 2024-12-31 | 25.95 | $25.53 | 7900 |
| 2024-12-30 | 26.00 | $25.62 | 9212 |
| 2024-12-27 | 26.04 | $25.72 | 19541 |
| 2024-12-26 | 26.07 | $25.74 | 23000 |
| 2024-12-24 | 26.11 | $25.77 | 4231 |
| 2024-12-23 | 26.14 | $25.55 | 8211 |
| 2024-12-20 | 26.20 | $25.52 | 17215 |
| 2024-12-19 | 26.28 | $25.20 | 12600 |
| 2024-12-18 | 26.39 | $25.08 | 35500 |
| 2024-12-17 | 26.53 | $25.67 | 9646 |
| 2024-12-16 | 26.62 | $26.39 | 10115 |
| 2024-12-13 | 26.64 | $26.83 | 13435 |
| 2024-12-12 | 26.62 | $27.27 | 10336 |
| 2024-12-11 | 26.55 | $27.38 | 12187 |
| 2024-12-10 | 26.46 | $27.08 | 34936 |
| 2024-12-09 | 26.40 | $28.36 | 14800 |
| 2024-12-06 | 26.19 | $26.47 | 2600 |
| 2024-12-05 | 26.16 | $26.36 | 3100 |
| 2024-12-04 | 26.14 | $26.14 | 11815 |
| 2024-12-03 | 26.14 | $26.46 | 4440 |
| 2024-12-02 | 26.11 | $26.42 | 10040 |
| 2024-11-29 | 26.08 | $26.26 | 7433 |
| 2024-11-27 | 26.06 | $25.98 | 13116 |
| 2024-11-26 | 26.07 | $25.25 | 8936 |
| 2024-11-25 | 26.15 | $25.45 | 22456 |
| 2024-11-22 | 26.23 | $25.23 | 7400 |
| 2024-11-21 | 26.33 | $25.83 | 5800 |
| 2024-11-20 | 26.39 | $26.12 | 16149 |
| 2024-11-19 | 26.41 | $25.76 | 7341 |
| 2024-11-18 | 26.48 | $25.85 | 7600 |
| 2024-11-15 | 26.55 | $25.68 | 42600 |
| 2024-11-14 | 26.64 | $25.69 | 9619 |
| 2024-11-13 | 26.74 | $26.14 | 15200 |
| 2024-11-12 | 26.81 | $26.26 | 24900 |
| 2024-11-11 | 26.86 | $26.85 | 12606 |
| 2024-11-08 | 26.86 | $26.70 | 51200 |
| 2024-11-07 | 26.88 | $28.09 | 67500 |
| 2024-11-06 | 26.75 | $26.84 | 37624 |
| 2024-11-05 | 26.74 | $27.23 | 18000 |
| 2024-11-04 | 26.69 | $26.61 | 11001 |
| 2024-11-01 | 26.70 | $26.46 | 8500 |
| 2024-10-31 | 26.73 | $26.56 | 5659 |
| 2024-10-30 | 26.75 | $26.60 | 28401 |
| 2024-10-29 | 26.76 | $26.61 | 14045 |
| 2024-10-28 | 26.78 | $27.26 | 14500 |
| 2024-10-25 | 26.73 | $26.56 | 76900 |
| 2024-10-24 | 26.74 | $26.38 | 14200 |
| 2024-10-23 | 26.78 | $26.64 | 18600 |
| 2024-10-22 | 26.80 | $27.11 | 22234 |
| 2024-10-21 | 26.76 | $26.62 | 51603 |
| 2024-10-18 | 26.78 | $27.00 | 53200 |
| 2024-10-17 | 26.76 | $25.77 | 37700 |
| 2024-10-16 | 26.86 | $26.62 | 34200 |
| 2024-10-15 | 26.89 | $25.89 | 52000 |
| 2024-10-14 | 26.99 | $27.16 | 26028 |
| 2024-10-11 | 26.97 | $27.97 | 60911 |
| 2024-10-10 | 26.87 | $27.70 | 58739 |
| 2024-10-09 | 26.78 | $27.71 | 52100 |
| 2024-10-08 | 26.68 | $28.70 | 134701 |
| 2024-10-07 | 26.47 | $33.02 | 132200 |
| 2024-10-04 | 25.78 | $30.57 | 123330 |
| 2024-10-03 | 25.27 | $29.33 | 110171 |
| 2024-10-02 | 24.85 | $31.18 | 50779 |
| 2024-10-01 | 24.18 | $28.70 | 63700 |
| 2024-09-30 | 23.71 | $28.06 | 193447 |
| 2024-09-27 | 23.25 | $26.63 | 105500 |
| 2024-09-26 | 22.89 | $25.90 | 115400 |
| 2024-09-25 | 22.57 | $23.84 | 26900 |
| 2024-09-24 | 22.44 | $24.58 | 40200 |
| 2024-09-23 | 22.22 | $23.01 | 10526 |
| 2024-09-20 | 22.13 | $22.76 | 17200 |
| 2024-09-19 | 22.07 | $22.56 | 14946 |
| 2024-09-18 | 22.01 | $21.71 | 2007 |
| 2024-09-17 | 22.05 | $21.81 | 1334 |
| 2024-09-16 | 22.07 | $21.74 | 6026 |
| 2024-09-13 | 22.11 | $21.71 | 6400 |
| 2024-09-12 | 22.15 | $21.54 | 7900 |
| 2024-09-11 | 22.21 | $21.59 | 3700 |
| 2024-09-10 | 22.28 | $21.64 | 7800 |
| 2024-09-09 | 22.34 | $21.90 | 11200 |
| 2024-09-06 | 22.39 | $22.05 | 4400 |
| 2024-09-05 | 22.43 | $22.26 | 3400 |
| 2024-09-04 | 22.44 | $22.24 | 5100 |
| 2024-09-03 | 22.47 | $22.21 | 5300 |
| 2024-08-30 | 22.49 | $22.41 | 5400 |
| 2024-08-29 | 22.50 | $22.31 | 4530 |
| 2024-08-28 | 22.52 | $22.03 | 2800 |
| 2024-08-27 | 22.57 | $22.39 | 13242 |
| 2024-08-26 | 22.59 | $22.35 | 3117 |
| 2024-08-23 | 22.62 | $22.33 | 1429 |
| 2024-08-22 | 22.65 | $22.14 | 2539 |
| 2024-08-21 | 22.70 | $22.59 | 23400 |
| 2024-08-20 | 22.72 | $22.32 | 8608 |
| 2024-08-19 | 22.76 | $22.83 | 7535 |
| 2024-08-16 | 22.75 | $22.65 | 7600 |
| 2024-08-15 | 22.76 | $22.54 | 7529 |
| 2024-08-14 | 22.78 | $22.20 | 2600 |
| 2024-08-13 | 22.84 | $22.68 | 3934 |
| 2024-08-12 | 22.86 | $22.67 | 824 |
| 2024-08-09 | 22.88 | $22.58 | 5845 |
| 2024-08-08 | 22.91 | $22.68 | 4600 |
| 2024-08-07 | 22.94 | $22.38 | 29832 |
| 2024-08-06 | 23.00 | $22.37 | 1000 |
| 2024-08-05 | 23.06 | $22.09 | 6000 |
| 2024-08-02 | 23.17 | $22.38 | 28420 |
| 2024-08-01 | 23.25 | $22.39 | 3200 |
| 2024-07-31 | 23.34 | $22.79 | 6221 |
| 2024-07-30 | 23.40 | $22.35 | 18900 |
| 2024-07-29 | 23.51 | $22.56 | 1701 |
| 2024-07-26 | 23.61 | $22.80 | 11238 |
| 2024-07-25 | 23.69 | $22.66 | 15731 |
| 2024-07-24 | 23.80 | $22.92 | 8000 |
| 2024-07-23 | 23.89 | $23.16 | 21231 |
| 2024-07-22 | 23.97 | $23.60 | 4803 |
| 2024-07-19 | 24.01 | $23.31 | 3300 |
| 2024-07-18 | 24.08 | $23.56 | 3400 |
| 2024-07-17 | 24.13 | $23.71 | 600 |
| 2024-07-16 | 24.18 | $23.92 | 3714 |
| 2024-07-15 | 24.21 | $23.81 | 9400 |
| 2024-07-12 | 24.25 | $24.35 | 9400 |
| 2024-07-11 | 24.24 | $24.25 | 9600 |
| 2024-07-10 | 24.24 | $23.70 | 5400 |
| 2024-07-09 | 24.29 | $23.76 | 746 |
| 2024-07-08 | 24.35 | $23.52 | 4200 |
| 2024-07-05 | 24.44 | $23.96 | 6800 |
| 2024-07-03 | 24.49 | $24.32 | 9900 |
| 2024-07-02 | 24.50 | $23.93 | 6036 |
| 2024-07-01 | 24.57 | $23.78 | 3914 |
| 2024-06-28 | 24.65 | $23.69 | 12800 |
| 2024-06-27 | 24.75 | $23.63 | 13900 |
| 2024-06-26 | 24.87 | $23.92 | 40029 |
| 2024-06-25 | 24.97 | $23.98 | 3025 |
| 2024-06-24 | 25.07 | $24.15 | 13245 |
| 2024-06-21 | 25.17 | $24.33 | 1900 |
| 2024-06-20 | 25.25 | $24.35 | 48300 |
| 2024-06-18 | 25.35 | $24.71 | 2100 |
| 2024-06-17 | 25.42 | $24.66 | 7600 |
| 2024-06-14 | 25.50 | $24.71 | 10400 |
| 2024-06-13 | 25.58 | $24.56 | 5300 |
| 2024-06-12 | 25.69 | $24.59 | 28800 |
| 2024-06-11 | 25.80 | $24.67 | 14500 |
| 2024-06-10 | 25.92 | $25.49 | 3400 |
| 2024-06-07 | 25.97 | $25.38 | 13031 |
| 2024-06-06 | 26.03 | $25.68 | 15100 |
| 2024-06-05 | 26.07 | $25.80 | 9300 |
| 2024-06-04 | 26.09 | $26.00 | 6100 |
| 2024-06-03 | 26.10 | $25.64 | 8733 |
| 2024-05-31 | 26.15 | $25.82 | 21700 |
| 2024-05-30 | 26.19 | $26.19 | 12501 |
| 2024-05-29 | 26.19 | $26.17 | 49831 |
| 2024-05-28 | 26.19 | $26.42 | 17100 |
| 2024-05-24 | 26.17 | $26.00 | 41300 |
| 2024-05-23 | 26.18 | $26.14 | 10707 |
| 2024-05-22 | 26.19 | $26.96 | 14300 |
| 2024-05-21 | 26.11 | $26.86 | 7105 |
| 2024-05-20 | 26.03 | $27.40 | 12400 |
| 2024-05-17 | 25.88 | $27.68 | 9030 |
| 2024-05-16 | 25.69 | $27.37 | 5105 |
| 2024-05-15 | 25.52 | $27.11 | 5645 |
| 2024-05-14 | 25.35 | $26.90 | 4337 |
| 2024-05-13 | 25.18 | $27.17 | 14606 |
| 2024-05-10 | 24.98 | $26.64 | 37100 |
| 2024-05-09 | 24.80 | $26.35 | 11500 |
| 2024-05-08 | 24.64 | $25.53 | 11400 |
| 2024-05-07 | 24.54 | $25.89 | 37219 |
| 2024-05-06 | 24.40 | $25.84 | 14000 |
| 2024-05-03 | 24.25 | $26.00 | 15907 |
| 2024-05-02 | 24.07 | $25.91 | 22400 |
| 2024-05-01 | 23.87 | $24.67 | 8600 |
| 2024-04-30 | 23.79 | $24.64 | 31900 |
| 2024-04-29 | 23.70 | $24.86 | 36600 |
| 2024-04-26 | 23.57 | $24.42 | 19700 |
| 2024-04-25 | 23.49 | $23.67 | 8200 |
| 2024-04-24 | 23.47 | $23.57 | 8927 |
| 2024-04-23 | 23.46 | $23.12 | 11200 |
| 2024-04-22 | 23.49 | $23.06 | 3000 |
| 2024-04-19 | 23.54 | $22.91 | 3732 |
| 2024-04-18 | 23.60 | $23.08 | 5426 |
| 2024-04-17 | 23.66 | $22.89 | 4025 |
| 2024-04-16 | 23.74 | $22.76 | 59000 |
| 2024-04-15 | 23.84 | $23.20 | 19800 |
| 2024-04-12 | 23.91 | $23.42 | 9100 |
| 2024-04-11 | 23.96 | $24.05 | 4100 |
| 2024-04-10 | 23.95 | $23.88 | 12010 |
| 2024-04-09 | 23.96 | $24.24 | 13600 |
| 2024-04-08 | 23.93 | $23.69 | 16800 |
| 2024-04-05 | 23.95 | $23.54 | 10018 |
| 2024-04-04 | 24.00 | $24.03 | 1330 |
| 2024-04-03 | 23.99 | $24.06 | 6500 |
| 2024-04-02 | 23.98 | $24.05 | 9237 |
| 2024-04-01 | 23.98 | $24.19 | 9200 |
| 2024-03-28 | 23.96 | $23.91 | 8149 |
| 2024-03-27 | 23.96 | $23.69 | 12328 |
| 2024-03-26 | 23.99 | $23.60 | 16600 |
| 2024-03-25 | 24.03 | $24.06 | 13400 |
| 2024-03-22 | 24.03 | $24.21 | 23446 |
| 2024-03-21 | 24.01 | $24.53 | 11600 |
| 2024-03-20 | 23.95 | $24.74 | 6945 |
| 2024-03-19 | 23.87 | $24.46 | 5600 |
| 2024-03-18 | 23.81 | $24.63 | 9800 |
| 2024-03-15 | 23.72 | $24.38 | 4409 |
| 2024-03-14 | 23.65 | $24.36 | 18610 |
| 2024-03-13 | 23.58 | $24.79 | 10500 |
| 2024-03-12 | 23.45 | $24.53 | 21001 |
| 2024-03-11 | 23.33 | $24.19 | 23430 |
| 2024-03-08 | 23.24 | $23.61 | 7100 |
| 2024-03-07 | 23.21 | $23.31 | 7300 |
| 2024-03-06 | 23.19 | $23.54 | 7700 |
| 2024-03-05 | 23.16 | $23.06 | 20425 |
| 2024-03-04 | 23.17 | $23.61 | 13800 |
| 2024-03-01 | 23.12 | $23.94 | 22106 |
| 2024-02-29 | 23.04 | $23.49 | 7900 |
| 2024-02-28 | 22.99 | $23.43 | 26700 |
| 2024-02-27 | 22.94 | $24.07 | 14325 |
| 2024-02-26 | 22.82 | $23.89 | 31841 |
| 2024-02-23 | 22.71 | $23.70 | 18024 |
| 2024-02-22 | 22.61 | $23.58 | 15500 |
| 2024-02-21 | 22.50 | $23.48 | 87200 |
| 2024-02-20 | 22.40 | $22.83 | 10600 |
| 2024-02-16 | 22.35 | $22.84 | 18700 |
| 2024-02-15 | 22.30 | $22.08 | 11100 |
| 2024-02-14 | 22.33 | $21.97 | 5400 |
| 2024-02-13 | 22.36 | $21.87 | 6400 |
| 2024-02-12 | 22.42 | $22.34 | 20400 |
| 2024-02-09 | 22.42 | $22.03 | 12348 |
| 2024-02-08 | 22.47 | $22.01 | 58709 |
| 2024-02-07 | 22.51 | $21.96 | 63512 |
| 2024-02-06 | 22.57 | $22.28 | 85705 |
| 2024-02-05 | 22.60 | $21.01 | 22754 |
| 2024-02-02 | 22.77 | $21.06 | 6100 |
| 2024-02-01 | 22.95 | $21.53 | 28800 |
| 2024-01-31 | 23.10 | $21.69 | 3400 |
| 2024-01-30 | 23.25 | $21.78 | 37412 |
| 2024-01-29 | 23.40 | $22.36 | 12211 |
| 2024-01-26 | 23.51 | $22.73 | 5500 |
| 2024-01-25 | 23.60 | $22.84 | 7337 |
| 2024-01-24 | 23.67 | $22.87 | 68738 |
| 2024-01-23 | 23.76 | $22.20 | 47445 |
| 2024-01-22 | 23.92 | $21.71 | 23900 |
| 2024-01-19 | 24.16 | $22.42 | 10720 |
| 2024-01-18 | 24.34 | $22.55 | 25300 |
| 2024-01-17 | 24.53 | $22.68 | 16923 |
| 2024-01-16 | 24.72 | $23.49 | 18836 |
| 2024-01-12 | 24.85 | $23.92 | 6000 |
| 2024-01-11 | 24.95 | $24.12 | 11147 |
| 2024-01-10 | 25.04 | $23.79 | 32600 |
| 2024-01-09 | 25.17 | $24.06 | 5500 |
| 2024-01-08 | 25.29 | $24.19 | 22700 |
| 2024-01-05 | 25.40 | $24.68 | 5900 |
| 2024-01-04 | 25.48 | $24.80 | 25632 |
| 2024-01-03 | 25.55 | $25.17 | 13800 |
| 2024-01-02 | 25.59 | $25.07 | 2200 |
| 2023-12-29 | 25.64 | $25.65 | 8900 |
| 2023-12-28 | 25.64 | $25.38 | 46300 |
| 2023-12-27 | 25.67 | $24.69 | 35300 |
| 2023-12-26 | 25.77 | $24.61 | 11400 |
| 2023-12-22 | 25.89 | $24.64 | 31200 |
| 2023-12-21 | 26.03 | $24.86 | 54732 |
| 2023-12-20 | 26.15 | $24.30 | 15306 |
| 2023-12-19 | 26.34 | $25.81 | 6703 |
| 2023-12-18 | 26.40 | $25.83 | 20016 |
| 2023-12-15 | 26.46 | $26.06 | 5317 |
| 2023-12-14 | 26.50 | $26.25 | 31100 |
| 2023-12-13 | 26.53 | $25.72 | 4300 |
| 2023-12-12 | 26.61 | $25.95 | 22139 |
| 2023-12-11 | 26.68 | $25.78 | 11338 |
| 2023-12-08 | 26.78 | $25.59 | 3614 |
| 2023-12-07 | 26.90 | $26.02 | 1436 |
| 2023-12-06 | 27.00 | $25.98 | 1800 |
| 2023-12-05 | 27.10 | $25.99 | 37000 |
| 2023-12-04 | 27.22 | $26.41 | 3400 |
| 2023-12-01 | 27.31 | $26.84 | 4400 |
| 2023-11-30 | 27.35 | $26.91 | 1700 |
| 2023-11-29 | 27.40 | $27.07 | 1000 |
| 2023-11-28 | 27.44 | $27.59 | 6100 |
| 2023-11-27 | 27.42 | $27.72 | 5413 |
| 2023-11-24 | 27.39 | $28.04 | 2613 |
| 2023-11-22 | 27.32 | $27.55 | 1926 |
| 2023-11-21 | 27.29 | $27.60 | 1019 |
| 2023-11-20 | 27.26 | $28.02 | 23800 |
| 2023-11-17 | 27.18 | $27.41 | 7402 |
| 2023-11-16 | 27.16 | $27.17 | 3700 |
| 2023-11-15 | 27.16 | $27.96 | 2020 |
| 2023-11-14 | 27.07 | $27.82 | 13105 |
| 2023-11-13 | 26.99 | $27.34 | 2344 |
| 2023-11-10 | 26.96 | $27.07 | 11614 |
| 2023-11-09 | 26.95 | $26.97 | 2530 |
| 2023-11-08 | 26.94 | $27.62 | 4100 |
| 2023-11-07 | 26.87 | $27.73 | 2300 |
| 2023-11-06 | 26.78 | $27.81 | 15223 |
| 2023-11-03 | 26.67 | $27.35 | 3420 |
| 2023-11-02 | 26.60 | $26.85 | 4200 |
| 2023-11-01 | 26.58 | $26.61 | 11200 |
| 2023-10-31 | 26.57 | $26.63 | 221 |
| 2023-10-30 | 26.57 | $27.00 | 2700 |
| 2023-10-27 | 26.52 | $26.27 | 2030 |
| 2023-10-26 | 26.55 | $25.95 | 1100 |
| 2023-10-25 | 26.61 | $26.13 | 13730 |
| 2023-10-24 | 26.66 | $26.48 | 5421 |
| 2023-10-23 | 26.68 | $25.73 | 7719 |
| 2023-10-20 | 26.78 | $25.62 | 2430 |
| 2023-10-19 | 26.91 | $25.91 | 3300 |
| 2023-10-18 | 27.01 | $26.12 | 3600 |
| 2023-10-17 | 27.10 | $26.83 | 11300 |
| 2023-10-16 | 27.13 | $26.98 | 9500 |
| 2023-10-13 | 27.15 | $27.04 | 8945 |
| 2023-10-12 | 27.16 | $27.11 | 2900 |
| 2023-10-11 | 27.16 | $27.51 | 716 |
| 2023-10-10 | 27.13 | $27.17 | 2000 |
| 2023-10-09 | 27.12 | $26.81 | 8418 |
| 2023-10-06 | 27.16 | $26.78 | 3800 |
| 2023-10-05 | 27.20 | $26.20 | 4700 |
| 2023-10-04 | 27.30 | $26.09 | 21100 |
| 2023-10-03 | 27.43 | $26.35 | 14500 |
| 2023-10-02 | 27.54 | $26.90 | 9700 |
| 2023-09-29 | 27.61 | $27.16 | 11024 |
| 2023-09-28 | 27.66 | $27.14 | 6900 |
| 2023-09-27 | 27.71 | $27.01 | 3200 |
| 2023-09-26 | 27.79 | $27.04 | 12500 |
| 2023-09-25 | 27.87 | $27.24 | 11121 |
| 2023-09-22 | 27.93 | $27.47 | 8800 |
| 2023-09-21 | 27.98 | $26.99 | 10512 |
| 2023-09-20 | 28.08 | $27.50 | 6430 |
| 2023-09-19 | 28.15 | $27.70 | 15614 |
| 2023-09-18 | 28.19 | $27.91 | 5409 |
| 2023-09-15 | 28.22 | $27.74 | 2337 |
| 2023-09-14 | 28.27 | $27.86 | 3500 |
| 2023-09-13 | 28.32 | $27.96 | 4444 |
| 2023-09-12 | 28.35 | $28.25 | 15545 |
| 2023-09-11 | 28.37 | $28.00 | 12600 |
| 2023-09-08 | 28.40 | $27.63 | 35635 |
| 2023-09-07 | 28.49 | $27.77 | 1300 |
| 2023-09-06 | 28.56 | $28.45 | 2700 |
| 2023-09-05 | 28.57 | $28.37 | 700 |
| 2023-09-01 | 28.59 | $28.63 | 7904 |
| 2023-08-31 | 28.59 | $28.17 | 8746 |
| 2023-08-30 | 28.63 | $28.52 | 6108 |
| 2023-08-29 | 28.65 | $28.76 | 46900 |
| 2023-08-28 | 28.63 | $27.95 | 7022 |
| 2023-08-25 | 28.71 | $27.64 | 7600 |
| 2023-08-24 | 28.82 | $27.65 | 1700 |
| 2023-08-23 | 28.94 | $27.62 | 2500 |
| 2023-08-22 | 29.08 | $27.64 | 3723 |
| 2023-08-21 | 29.23 | $27.52 | 31900 |
| 2023-08-18 | 29.41 | $27.78 | 18607 |
| 2023-08-17 | 29.58 | $28.21 | 6237 |
| 2023-08-16 | 29.73 | $28.16 | 46200 |
| 2023-08-15 | 29.89 | $28.55 | 9500 |
| 2023-08-14 | 30.03 | $28.95 | 11400 |
| 2023-08-11 | 30.15 | $29.14 | 19400 |
| 2023-08-10 | 30.25 | $29.80 | 6120 |
| 2023-08-09 | 30.30 | $29.94 | 3229 |
| 2023-08-08 | 30.34 | $29.74 | 6317 |
| 2023-08-07 | 30.40 | $30.09 | 3334 |
| 2023-08-04 | 30.43 | $30.80 | 4900 |
| 2023-08-03 | 30.40 | $31.15 | 7909 |
| 2023-08-02 | 30.32 | $30.66 | 23844 |
| 2023-08-01 | 30.28 | $31.21 | 8600 |
| 2023-07-31 | 30.18 | $31.90 | 7737 |
| 2023-07-28 | 30.00 | $31.72 | 191100 |
| 2023-07-27 | 29.82 | $30.30 | 2400 |
| 2023-07-26 | 29.77 | $30.52 | 9930 |
| 2023-07-25 | 29.69 | $30.17 | 3420 |
| 2023-07-24 | 29.64 | $30.02 | 12100 |
| 2023-07-21 | 29.60 | $29.38 | 2344 |
| 2023-07-20 | 29.63 | $29.42 | 1500 |
| 2023-07-19 | 29.65 | $29.69 | 6200 |
| 2023-07-18 | 29.64 | $29.53 | 2208 |
| 2023-07-17 | 29.65 | $29.75 | 3029 |
| 2023-07-14 | 29.64 | $29.89 | 6600 |
| 2023-07-13 | 29.62 | $30.46 | 3800 |
| 2023-07-12 | 29.53 | $29.93 | 5813 |
| 2023-07-11 | 29.49 | $29.59 | 800 |
| 2023-07-10 | 29.48 | $29.41 | 1546 |
| 2023-07-07 | 29.48 | $29.40 | 2200 |
| 2023-07-06 | 29.49 | $28.85 | 3930 |
| 2023-07-05 | 29.56 | $29.49 | 2300 |
| 2023-07-03 | 29.57 | $29.59 | 4000 |
| 2023-06-30 | 29.57 | $29.33 | 8100 |
| 2023-06-29 | 29.59 | $28.86 | 7241 |
| 2023-06-28 | 29.67 | $29.33 | 2200 |
| 2023-06-27 | 29.70 | $29.44 | 42200 |
| 2023-06-26 | 29.73 | $28.84 | 3300 |
| 2023-06-23 | 29.82 | $28.28 | 20600 |
| 2023-06-22 | 29.99 | $29.25 | 6400 |
| 2023-06-21 | 30.06 | $29.28 | 15525 |
| 2023-06-20 | 30.15 | $29.66 | 9000 |
| 2023-06-16 | 30.20 | $30.83 | 14500 |
| 2023-06-15 | 30.13 | $30.64 | 5800 |
| 2023-06-14 | 30.08 | $29.97 | 7112 |
| 2023-06-13 | 30.09 | $29.73 | 11324 |
| 2023-06-12 | 30.13 | $29.18 | 4000 |
| 2023-06-09 | 30.23 | $29.50 | 2600 |
| 2023-06-08 | 30.30 | $29.47 | 5142 |
| 2023-06-07 | 30.39 | $29.33 | 5803 |
| 2023-06-06 | 30.50 | $29.91 | 10538 |
| 2023-06-05 | 30.56 | $29.61 | 2298 |
| 2023-06-02 | 30.66 | $29.88 | 19928 |
| 2023-06-01 | 30.75 | $29.30 | 5600 |
| 2023-05-31 | 30.90 | $28.87 | 16415 |
| 2023-05-30 | 31.11 | $28.97 | 33842 |
| 2023-05-26 | 31.34 | $29.54 | 1400 |
| 2023-05-25 | 31.53 | $29.21 | 12546 |
| 2023-05-24 | 31.77 | $29.75 | 110100 |
| 2023-05-23 | 31.98 | $30.39 | 10413 |
| 2023-05-22 | 32.15 | $30.99 | 2400 |
| 2023-05-19 | 32.28 | $30.88 | 34600 |
| 2023-05-18 | 32.42 | $31.12 | 145500 |
| 2023-05-17 | 32.56 | $31.46 | 43547 |
| 2023-05-16 | 32.67 | $32.10 | 17947 |
| 2023-05-15 | 32.74 | $32.20 | 12600 |
| 2023-05-12 | 32.79 | $31.47 | 14300 |
| 2023-05-11 | 32.93 | $32.50 | 11300 |
| 2023-05-10 | 32.98 | $32.40 | 10200 |
| 2023-05-09 | 33.04 | $32.27 | 2700 |
| 2023-05-08 | 33.12 | $32.74 | 4300 |
| 2023-05-05 | 33.16 | $32.98 | 21039 |
| 2023-05-04 | 33.18 | $32.41 | 2045 |
| 2023-05-03 | 33.26 | $31.86 | 58741 |
| 2023-05-02 | 33.40 | $32.19 | 9900 |
| 2023-05-01 | 33.53 | $32.95 | 2124 |
| 2023-04-28 | 33.59 | $33.10 | 2500 |
| 2023-04-27 | 33.64 | $32.93 | 13607 |
| 2023-04-26 | 33.72 | $32.58 | 26431 |
| 2023-04-25 | 33.84 | $32.14 | 29130 |
| 2023-04-24 | 34.02 | $33.06 | 58300 |
| 2023-04-21 | 34.12 | $33.31 | 9100 |
| 2023-04-20 | 34.20 | $33.80 | 16732 |
| 2023-04-19 | 34.25 | $34.33 | 26700 |
| 2023-04-18 | 34.24 | $34.48 | 30035 |
| 2023-04-17 | 34.21 | $34.72 | 8300 |
| 2023-04-14 | 34.16 | $34.51 | 3900 |
| 2023-04-13 | 34.12 | $34.53 | 2816 |
| 2023-04-12 | 34.08 | $33.68 | 2616 |
| 2023-04-11 | 34.12 | $34.18 | 4109 |
| 2023-04-10 | 34.12 | $33.47 | 8117 |
| 2023-04-06 | 34.18 | $33.64 | 2600 |
| 2023-04-05 | 34.24 | $33.34 | 3600 |
| 2023-04-04 | 34.34 | $33.73 | 2504 |
| 2023-04-03 | 34.40 | $33.92 | 4217 |
| 2023-03-31 | 34.45 | $33.63 | 9002 |
| 2023-03-30 | 34.54 | $33.93 | 4840 |
| 2023-03-29 | 34.60 | $33.66 | 6208 |
| 2023-03-28 | 34.70 | $33.53 | 21000 |
| 2023-03-27 | 34.82 | $33.51 | 3529 |
| 2023-03-24 | 34.96 | $33.59 | 7000 |
| 2023-03-23 | 35.10 | $33.96 | 4041 |
| 2023-03-22 | 35.22 | $33.89 | 14138 |
| 2023-03-21 | 35.37 | $33.93 | 4828 |
| 2023-03-20 | 35.52 | $33.28 | 13000 |
| 2023-03-17 | 35.75 | $34.04 | 3900 |
| 2023-03-16 | 35.93 | $34.22 | 103753 |
| 2023-03-15 | 36.11 | $34.04 | 109230 |
| 2023-03-14 | 36.33 | $34.18 | 37912 |
| 2023-03-13 | 36.56 | $34.37 | 8029 |
| 2023-03-10 | 36.79 | $34.58 | 31117 |
| 2023-03-09 | 37.02 | $34.82 | 12724 |
| 2023-03-08 | 37.25 | $35.86 | 11500 |
| 2023-03-07 | 37.40 | $36.16 | 29349 |
| 2023-03-06 | 37.53 | $37.25 | 28100 |
| 2023-03-03 | 37.56 | $37.56 | 5500 |
| 2023-03-02 | 37.56 | $37.51 | 33400 |
| 2023-03-01 | 37.56 | $36.97 | 6248 |
| 2023-02-28 | 37.62 | $35.95 | 10808 |
| 2023-02-27 | 37.80 | $35.94 | 41716 |
| 2023-02-24 | 37.99 | $35.97 | 40814 |
| 2023-02-23 | 38.21 | $37.00 | 5700 |
| 2023-02-22 | 38.33 | $37.05 | 8408 |
| 2023-02-21 | 38.47 | $37.13 | 6400 |
| 2023-02-17 | 38.61 | $37.15 | 9730 |
| 2023-02-16 | 38.76 | $37.64 | 22108 |
| 2023-02-15 | 38.88 | $37.98 | 28902 |
| 2023-02-14 | 38.98 | $38.29 | 19346 |
| 2023-02-13 | 39.05 | $39.02 | 11830 |
| 2023-02-10 | 39.05 | $38.28 | 64949 |
| 2023-02-09 | 39.14 | $39.22 | 35032 |
| 2023-02-08 | 39.13 | $38.68 | 5921 |
| 2023-02-07 | 39.17 | $39.15 | 18500 |
| 2023-02-06 | 39.18 | $38.89 | 18600 |
| 2023-02-03 | 39.21 | $40.07 | 14301 |
| 2023-02-02 | 39.12 | $40.92 | 32100 |
| 2023-02-01 | 38.93 | $40.59 | 15715 |
| 2023-01-31 | 38.75 | $39.24 | 59221 |
| 2023-01-30 | 38.70 | $39.21 | 12800 |
| 2023-01-27 | 38.65 | $40.73 | 11700 |
| 2023-01-26 | 38.43 | $40.85 | 21800 |
| 2023-01-25 | 38.17 | $39.86 | 19400 |
| 2023-01-24 | 37.99 | $40.11 | 7212 |
| 2023-01-23 | 37.77 | $40.21 | 22800 |
| 2023-01-20 | 37.51 | $39.59 | 28800 |
| 2023-01-19 | 37.29 | $38.77 | 16317 |
| 2023-01-18 | 37.14 | $38.23 | 13800 |
| 2023-01-17 | 37.02 | $38.70 | 12745 |
| 2023-01-13 | 36.85 | $39.42 | 6118 |
| 2023-01-12 | 36.58 | $38.56 | 8213 |
| 2023-01-11 | 36.37 | $38.87 | 11118 |
| 2023-01-10 | 36.10 | $39.00 | 15213 |
| 2023-01-09 | 35.80 | $38.69 | 17544 |
| 2023-01-06 | 35.50 | $38.24 | 42600 |
| 2023-01-05 | 35.21 | $37.52 | 16200 |
| 2023-01-04 | 34.96 | $37.62 | 37207 |
| 2023-01-03 | 34.68 | $35.88 | 18600 |
| 2022-12-30 | 34.56 | $34.96 | 8941 |
| 2022-12-29 | 34.51 | $35.19 | 13345 |
| 2022-12-28 | 34.44 | $34.42 | 11618 |
| 2022-12-27 | 34.45 | $35.72 | 50819 |
| 2022-12-23 | 34.31 | $34.37 | 11700 |
| 2022-12-22 | 34.31 | $34.24 | 8636 |
| 2022-12-21 | 34.31 | $34.70 | 7500 |
| 2022-12-20 | 34.27 | $33.85 | 8600 |
| 2022-12-19 | 34.32 | $34.57 | 16000 |
| 2022-12-16 | 34.29 | $35.18 | 9000 |
| 2022-12-15 | 34.20 | $34.91 | 28500 |
| 2022-12-14 | 34.12 | $35.78 | 7300 |
| 2022-12-13 | 33.95 | $35.91 | 8800 |
| 2022-12-12 | 33.74 | $36.36 | 13112 |
| 2022-12-09 | 33.46 | $36.54 | 19104 |
| 2022-12-08 | 33.14 | $36.02 | 14900 |
| 2022-12-07 | 32.84 | $34.62 | 6500 |
| 2022-12-06 | 32.65 | $35.26 | 16832 |
| 2022-12-05 | 32.37 | $34.84 | 20222 |
| 2022-12-02 | 32.11 | $34.76 | 13200 |
| 2022-12-01 | 31.84 | $33.72 | 124128 |
| 2022-11-30 | 31.64 | $34.02 | 108300 |
| 2022-11-29 | 31.39 | $32.81 | 9100 |
| 2022-11-28 | 31.24 | $31.91 | 23327 |
| 2022-11-25 | 31.16 | $31.61 | 10437 |
| 2022-11-23 | 31.12 | $31.94 | 17004 |
| 2022-11-22 | 31.03 | $31.58 | 5800 |
| 2022-11-21 | 30.97 | $32.45 | 20328 |
| 2022-11-18 | 30.82 | $32.85 | 38419 |
| 2022-11-17 | 30.60 | $33.33 | 9200 |
| 2022-11-16 | 30.32 | $32.76 | 18009 |
| 2022-11-15 | 30.06 | $33.49 | 10945 |
| 2022-11-14 | 29.70 | $32.37 | 16308 |
| 2022-11-11 | 29.42 | $31.33 | 241500 |
| 2022-11-10 | 29.22 | $30.47 | 19000 |
| 2022-11-09 | 29.09 | $29.32 | 6702 |
| 2022-11-08 | 29.06 | $30.31 | 3507 |
| 2022-11-07 | 28.93 | $30.59 | 14002 |
| 2022-11-04 | 28.75 | $30.13 | 27100 |
| 2022-11-03 | 28.61 | $28.62 | 5909 |
| 2022-11-02 | 28.61 | $27.99 | 48711 |
| 2022-11-01 | 28.67 | $27.55 | 30304 |
| 2022-10-31 | 28.79 | $26.67 | 46300 |
| 2022-10-28 | 29.02 | $27.41 | 9200 |
| 2022-10-27 | 29.18 | $28.36 | 43309 |
| 2022-10-26 | 29.27 | $28.71 | 13614 |
| 2022-10-25 | 29.33 | $27.55 | 33204 |
| 2022-10-24 | 29.52 | $27.19 | 26700 |
| 2022-10-21 | 29.76 | $29.53 | 87520 |
| 2022-10-20 | 29.79 | $28.84 | 1900 |
| 2022-10-19 | 29.89 | $28.94 | 2600 |
| 2022-10-18 | 29.99 | $29.54 | 13341 |
| 2022-10-17 | 30.03 | $29.21 | 31800 |
| 2022-10-14 | 30.12 | $28.55 | 8800 |
| 2022-10-13 | 30.28 | $28.56 | 143541 |
| 2022-10-12 | 30.47 | $28.26 | 3405 |
| 2022-10-11 | 30.70 | $28.59 | 10000 |
| 2022-10-10 | 30.92 | $28.83 | 144442 |
| 2022-10-07 | 31.14 | $29.57 | 26500 |
| 2022-10-06 | 31.31 | $30.44 | 3743 |
| 2022-10-05 | 31.40 | $30.81 | 12223 |
| 2022-10-04 | 31.46 | $30.78 | 42243 |
| 2022-10-03 | 31.53 | $29.68 | 2900 |
| 2022-09-30 | 31.72 | $29.24 | 29001 |
| 2022-09-29 | 31.99 | $29.22 | 31500 |
| 2022-09-28 | 32.28 | $30.34 | 13944 |
| 2022-09-27 | 32.48 | $30.37 | 3417 |
| 2022-09-26 | 32.70 | $30.34 | 2900 |
| 2022-09-23 | 32.95 | $30.41 | 1444 |
| 2022-09-22 | 33.22 | $31.16 | 6724 |
| 2022-09-21 | 33.44 | $31.45 | 3613 |
| 2022-09-20 | 33.65 | $32.05 | 52900 |
| 2022-09-19 | 33.81 | $32.31 | 5148 |
| 2022-09-16 | 33.97 | $32.82 | 4815 |
| 2022-09-15 | 34.09 | $33.24 | 9700 |
| 2022-09-14 | 34.18 | $33.49 | 12503 |
| 2022-09-13 | 34.26 | $33.49 | 3233 |
| 2022-09-12 | 34.34 | $34.37 | 1600 |
| 2022-09-09 | 34.33 | $34.10 | 4200 |
| 2022-09-08 | 34.36 | $33.50 | 1205 |
| 2022-09-07 | 34.45 | $33.76 | 7320 |
| 2022-09-06 | 34.52 | $33.39 | 6745 |
| 2022-09-02 | 34.64 | $33.86 | 1729 |
| 2022-09-01 | 34.72 | $34.36 | 2200 |
| 2022-08-31 | 34.76 | $34.47 | 4600 |
| 2022-08-30 | 34.79 | $33.95 | 4636 |
| 2022-08-29 | 34.88 | $34.49 | 3411 |
| 2022-08-26 | 34.92 | $34.77 | 11000 |
| 2022-08-25 | 34.93 | $34.55 | 3431 |
| 2022-08-24 | 34.97 | $33.84 | 7705 |
| 2022-08-23 | 35.09 | $34.18 | 5013 |
| 2022-08-22 | 35.19 | $34.38 | 11205 |
| 2022-08-19 | 35.27 | $34.30 | 1731 |
| 2022-08-18 | 35.37 | $34.34 | 2015 |
| 2022-08-17 | 35.48 | $34.69 | 13000 |
| 2022-08-16 | 35.57 | $34.99 | 5222 |
| 2022-08-15 | 35.63 | $35.07 | 2601 |
| 2022-08-12 | 35.69 | $35.15 | 2600 |
| 2022-08-11 | 35.74 | $35.01 | 2347 |
| 2022-08-10 | 35.82 | $34.84 | 4225 |
| 2022-08-09 | 35.92 | $34.78 | 2611 |
| 2022-08-08 | 36.04 | $34.93 | 3303 |
| 2022-08-05 | 36.16 | $35.02 | 19823 |
| 2022-08-04 | 36.28 | $34.90 | 12027 |
| 2022-08-03 | 36.42 | $34.48 | 2500 |
| 2022-08-02 | 36.63 | $34.29 | 5834 |
| 2022-08-01 | 36.87 | $34.56 | 14636 |
| 2022-07-29 | 37.12 | $35.79 | 5105 |
| 2022-07-28 | 37.26 | $36.45 | 2248 |
| 2022-07-27 | 37.34 | $36.31 | 8246 |
| 2022-07-26 | 37.45 | $36.05 | 2403 |
| 2022-07-25 | 37.60 | $36.32 | 25124 |
| 2022-07-22 | 37.73 | $36.52 | 10800 |
| 2022-07-21 | 37.86 | $37.31 | 1300 |
| 2022-07-20 | 37.92 | $37.09 | 7744 |
| 2022-07-19 | 38.01 | $37.29 | 4200 |
| 2022-07-18 | 38.08 | $36.97 | 15100 |
| 2022-07-15 | 38.20 | $36.49 | 8600 |
| 2022-07-14 | 38.38 | $37.21 | 3419 |
| 2022-07-13 | 38.50 | $37.26 | 10200 |
| 2022-07-12 | 38.63 | $37.61 | 7300 |
| 2022-07-11 | 38.74 | $38.30 | 4002 |
| 2022-07-08 | 38.79 | $39.49 | 6709 |
| 2022-07-07 | 38.71 | $39.89 | 13900 |
| 2022-07-06 | 38.59 | $39.15 | 45500 |
| 2022-07-05 | 38.53 | $39.25 | 3301 |
| 2022-07-01 | 38.45 | $39.91 | 5800 |
| 2022-06-30 | 38.30 | $40.00 | 9331 |
| 2022-06-29 | 38.12 | $39.56 | 9100 |
| 2022-06-28 | 37.97 | $39.92 | 2843 |
| 2022-06-27 | 37.76 | $39.85 | 5400 |
| 2022-06-24 | 37.54 | $39.39 | 8208 |
| 2022-06-23 | 37.35 | $38.41 | 4648 |
| 2022-06-22 | 37.24 | $37.98 | 21145 |
| 2022-06-21 | 37.16 | $38.06 | 2905 |
| 2022-06-17 | 37.06 | $37.10 | 5146 |
| 2022-06-16 | 37.06 | $36.79 | 4300 |
| 2022-06-15 | 37.09 | $37.38 | 8300 |
| 2022-06-14 | 37.06 | $36.54 | 30335 |
| 2022-06-13 | 37.11 | $36.26 | 6217 |
| 2022-06-10 | 37.20 | $37.44 | 4300 |
| 2022-06-09 | 37.18 | $37.26 | 6200 |
| 2022-06-08 | 37.17 | $38.67 | 10112 |
| 2022-06-07 | 37.01 | $38.18 | 1802 |
| 2022-06-06 | 36.89 | $37.50 | 5945 |
| 2022-06-03 | 36.82 | $37.20 | 1900 |
| 2022-06-02 | 36.78 | $37.59 | 5700 |
| 2022-06-01 | 36.70 | $36.97 | 2720 |
| 2022-05-31 | 36.67 | $37.32 | 4800 |
| 2022-05-27 | 36.60 | $36.68 | 19300 |
| 2022-05-26 | 36.59 | $36.52 | 5600 |
| 2022-05-25 | 36.60 | $35.87 | 11128 |
| 2022-05-24 | 36.67 | $35.71 | 3238 |
| 2022-05-23 | 36.78 | $36.80 | 2121 |
| 2022-05-20 | 36.77 | $36.63 | 6400 |
| 2022-05-19 | 36.79 | $36.85 | 2816 |
| 2022-05-18 | 36.78 | $35.96 | 10219 |
| 2022-05-17 | 36.87 | $36.52 | 4002 |
| 2022-05-16 | 36.91 | $35.94 | 1400 |
| 2022-05-13 | 37.01 | $35.75 | 644 |
| 2022-05-12 | 37.14 | $34.89 | 2628 |
| 2022-05-11 | 37.38 | $34.92 | 4500 |
| 2022-05-10 | 37.63 | $35.34 | 5316 |
| 2022-05-09 | 37.88 | $35.07 | 8431 |
| 2022-05-06 | 38.17 | $36.19 | 4517 |
| 2022-05-05 | 38.38 | $36.93 | 4500 |
| 2022-05-04 | 38.53 | $38.64 | 2231 |
| 2022-05-03 | 38.52 | $38.24 | 6900 |
| 2022-05-02 | 38.55 | $37.62 | 3900 |
| 2022-04-29 | 38.65 | $37.60 | 4700 |
| 2022-04-28 | 38.76 | $37.21 | 8313 |
| 2022-04-27 | 38.92 | $36.91 | 4600 |
| 2022-04-26 | 39.13 | $35.84 | 5600 |
| 2022-04-25 | 39.48 | $36.70 | 44928 |
| 2022-04-22 | 39.77 | $37.47 | 5800 |
| 2022-04-21 | 40.02 | $37.21 | 57100 |
| 2022-04-20 | 40.31 | $38.89 | 3600 |
| 2022-04-19 | 40.46 | $40.00 | 4700 |
| 2022-04-18 | 40.51 | $39.65 | 3800 |
| 2022-04-14 | 40.60 | $40.27 | 13529 |
| 2022-04-13 | 40.64 | $40.17 | 4100 |
| 2022-04-12 | 40.68 | $39.81 | 6417 |
| 2022-04-11 | 40.78 | $39.73 | 5400 |
| 2022-04-08 | 40.89 | $40.69 | 6300 |
| 2022-04-07 | 40.91 | $40.39 | 11701 |
| 2022-04-06 | 40.96 | $41.35 | 14500 |
| 2022-04-05 | 40.92 | $41.25 | 7415 |
| 2022-04-04 | 40.89 | $41.99 | 21317 |
| 2022-04-01 | 40.77 | $40.88 | 4000 |
| 2022-03-31 | 40.76 | $39.94 | 4733 |
| 2022-03-30 | 40.85 | $41.01 | 3800 |
| 2022-03-29 | 40.83 | $41.14 | 36828 |
| 2022-03-28 | 40.79 | $40.70 | 900 |
| 2022-03-25 | 40.80 | $40.75 | 12806 |
| 2022-03-24 | 40.81 | $41.54 | 7736 |
| 2022-03-23 | 40.73 | $41.15 | 2817 |
| 2022-03-22 | 40.69 | $41.51 | 31325 |
| 2022-03-21 | 40.60 | $40.29 | 4317 |
| 2022-03-18 | 40.64 | $41.04 | 8348 |
| 2022-03-17 | 40.59 | $38.82 | 15600 |
| 2022-03-16 | 40.78 | $39.87 | 35927 |
| 2022-03-15 | 40.88 | $34.31 | 28700 |
| 2022-03-14 | 41.57 | $35.05 | 25100 |
| 2022-03-11 | 42.25 | $37.64 | 14300 |
| 2022-03-10 | 42.74 | $38.98 | 6500 |
| 2022-03-09 | 43.14 | $40.24 | 6529 |
| 2022-03-08 | 43.44 | $39.62 | 4800 |
| 2022-03-07 | 43.84 | $40.26 | 12830 |
| 2022-03-04 | 44.22 | $41.12 | 8945 |
| 2022-03-03 | 44.55 | $42.26 | 6749 |
| 2022-03-02 | 44.79 | $43.01 | 9425 |
| 2022-03-01 | 44.97 | $43.28 | 9817 |
| 2022-02-28 | 45.15 | $43.52 | 4200 |
| 2022-02-25 | 45.32 | $44.02 | 3210 |
| 2022-02-24 | 45.46 | $43.42 | 11018 |
| 2022-02-23 | 45.68 | $43.82 | 4648 |
| 2022-02-22 | 45.87 | $44.24 | 3900 |
| 2022-02-18 | 46.04 | $45.39 | 5200 |
| 2022-02-17 | 46.11 | $45.67 | 23828 |
| 2022-02-16 | 46.16 | $46.29 | 12323 |
| 2022-02-15 | 46.15 | $46.17 | 3907 |
| 2022-02-14 | 46.14 | $45.09 | 2200 |
| 2022-02-11 | 46.25 | $45.58 | 4900 |
| 2022-02-10 | 46.32 | $46.86 | 20021 |
| 2022-02-09 | 46.27 | $46.95 | 8200 |
| 2022-02-08 | 46.20 | $46.23 | 14600 |
| 2022-02-07 | 46.19 | $45.60 | 47001 |
| 2022-02-04 | 46.25 | $45.53 | 6503 |
| 2022-02-03 | 46.33 | $45.26 | 14000 |
| 2022-02-02 | 46.44 | $45.70 | 6107 |
| 2022-02-01 | 46.52 | $46.22 | 4540 |
| 2022-01-31 | 46.55 | $45.81 | 10349 |
| 2022-01-28 | 46.63 | $44.28 | 8221 |
| 2022-01-27 | 46.88 | $44.30 | 8634 |
| 2022-01-26 | 47.15 | $45.34 | 6000 |
| 2022-01-25 | 47.34 | $46.07 | 6220 |
| 2022-01-24 | 47.48 | $46.46 | 13708 |
| 2022-01-21 | 47.58 | $47.21 | 14913 |
| 2022-01-20 | 47.62 | $47.85 | 11303 |
| 2022-01-19 | 47.60 | $47.70 | 4210 |
| 2022-01-18 | 47.59 | $47.56 | 6601 |
| 2022-01-14 | 47.59 | $47.54 | 16000 |
| 2022-01-13 | 47.59 | $47.11 | 17800 |
| 2022-01-12 | 47.64 | $48.34 | 7022 |
| 2022-01-11 | 47.57 | $47.84 | 8509 |
| 2022-01-10 | 47.54 | $46.96 | 6839 |
| 2022-01-07 | 47.61 | $46.68 | 4300 |
| 2022-01-06 | 47.70 | $46.68 | 8406 |
| 2022-01-05 | 47.81 | $46.72 | 27600 |
| 2022-01-04 | 47.92 | $48.13 | 7400 |
| 2022-01-03 | 47.90 | $48.33 | 16900 |
| 2021-12-31 | 47.86 | $47.93 | 11114 |
| 2021-12-30 | 47.85 | $47.71 | 31300 |
| 2021-12-29 | 47.87 | $46.56 | 25500 |
| 2021-12-28 | 48.00 | $47.08 | 19117 |
| 2021-12-27 | 48.10 | $47.44 | 8100 |
| 2021-12-23 | 48.17 | $46.93 | 21023 |
| 2021-12-22 | 48.30 | $46.50 | 7400 |
| 2021-12-21 | 48.49 | $46.11 | 11231 |
| 2021-12-20 | 48.74 | $45.35 | 20043 |
| 2021-12-17 | 49.10 | $46.44 | 6500 |
| 2021-12-16 | 49.38 | $46.41 | 8700 |
| 2021-12-15 | 49.69 | $45.99 | 40136 |
| 2021-12-14 | 50.08 | $46.99 | 27300 |
| 2021-12-13 | 50.40 | $47.31 | 18600 |
| 2021-12-10 | 50.73 | $50.08 | 2446 |
| 2021-12-09 | 50.80 | $50.10 | 2836 |
| 2021-12-08 | 50.87 | $49.96 | 10400 |
| 2021-12-07 | 50.97 | $49.40 | 18100 |
| 2021-12-06 | 51.13 | $48.70 | 33333 |
| 2021-12-03 | 51.39 | $49.18 | 4300 |
| 2021-12-02 | 51.62 | $49.88 | 6400 |
| 2021-12-01 | 51.80 | $50.73 | 5200 |
| 2021-11-30 | 51.91 | $51.77 | 7500 |
| 2021-11-29 | 51.93 | $51.70 | 7000 |
| 2021-11-26 | 51.95 | $51.50 | 5633 |
| 2021-11-24 | 52.00 | $52.00 | 4114 |
| 2021-11-23 | 52.00 | $51.85 | 27700 |
| 2021-11-22 | 52.02 | $52.11 | 13200 |
| 2021-11-19 | 52.01 | $52.52 | 3100 |
| 2021-11-18 | 51.95 | $52.02 | 9308 |
| 2021-11-17 | 51.95 | $53.14 | 9621 |
| 2021-11-16 | 51.82 | $53.17 | 11800 |
| 2021-11-15 | 51.68 | $53.06 | 20400 |
| 2021-11-12 | 51.53 | $53.19 | 17500 |
| 2021-11-11 | 51.36 | $53.24 | 17212 |
| 2021-11-10 | 51.16 | $51.31 | 6200 |
| 2021-11-09 | 51.15 | $51.68 | 9328 |
| 2021-11-08 | 51.09 | $51.65 | 22318 |
| 2021-11-05 | 51.03 | $50.90 | 7434 |
| 2021-11-04 | 51.04 | $52.00 | 37600 |
| 2021-11-03 | 50.94 | $51.82 | 16300 |
| 2021-11-02 | 50.85 | $51.35 | 39400 |
| 2021-11-01 | 50.80 | $53.20 | 163533 |
| 2021-10-29 | 50.55 | $49.39 | 13800 |
| 2021-10-28 | 50.67 | $49.43 | 5500 |
| 2021-10-27 | 50.80 | $50.03 | 2100 |
| 2021-10-26 | 50.88 | $50.67 | 5727 |
| 2021-10-25 | 50.90 | $51.35 | 2541 |
| 2021-10-22 | 50.86 | $51.10 | 10539 |
| 2021-10-21 | 50.83 | $51.44 | 3625 |
| 2021-10-20 | 50.77 | $51.65 | 14623 |
| 2021-10-19 | 50.67 | $51.55 | 5020 |
| 2021-10-18 | 50.58 | $50.50 | 6423 |
| 2021-10-15 | 50.59 | $50.09 | 38221 |
| 2021-10-14 | 50.64 | $50.27 | 10400 |
| 2021-10-13 | 50.68 | $50.36 | 17449 |
| 2021-10-12 | 50.71 | $49.64 | 32619 |
| 2021-10-11 | 50.83 | $49.75 | 24728 |
| 2021-10-08 | 50.94 | $50.42 | 10000 |
| 2021-10-07 | 50.99 | $51.08 | 32700 |
| 2021-10-06 | 50.98 | $49.92 | 29400 |
| 2021-10-05 | 51.10 | $50.01 | 14400 |
| 2021-10-04 | 51.21 | $49.39 | 17746 |
| 2021-10-01 | 51.40 | $50.33 | 4800 |
| 2021-09-30 | 51.52 | $50.88 | 5800 |
| 2021-09-29 | 51.58 | $49.31 | 11200 |
| 2021-09-28 | 51.82 | $49.75 | 5827 |
| 2021-09-27 | 52.04 | $49.75 | 8309 |
| 2021-09-24 | 52.28 | $50.00 | 5700 |
| 2021-09-23 | 52.52 | $51.62 | 5644 |
| 2021-09-22 | 52.62 | $51.80 | 4338 |
| 2021-09-21 | 52.70 | $50.49 | 34900 |
| 2021-09-20 | 52.94 | $49.49 | 18200 |
| 2021-09-17 | 53.30 | $51.56 | 5100 |
| 2021-09-16 | 53.48 | $51.34 | 49504 |
| 2021-09-15 | 53.71 | $53.21 | 5533 |
| 2021-09-14 | 53.76 | $53.23 | 12400 |
| 2021-09-13 | 53.81 | $54.48 | 5004 |
| 2021-09-10 | 53.74 | $54.74 | 24700 |
| 2021-09-09 | 53.64 | $54.59 | 5600 |
| 2021-09-08 | 53.54 | $54.13 | 13510 |
| 2021-09-07 | 53.48 | $55.33 | 26830 |
| 2021-09-03 | 53.28 | $54.80 | 7502 |
| 2021-09-02 | 53.12 | $54.59 | 8400 |
| 2021-09-01 | 52.97 | $54.28 | 25700 |
| 2021-08-31 | 52.83 | $53.49 | 3222 |
| 2021-08-30 | 52.76 | $53.03 | 15130 |
| 2021-08-27 | 52.73 | $52.80 | 5744 |
| 2021-08-26 | 52.72 | $52.49 | 6844 |
| 2021-08-25 | 52.75 | $52.75 | 25425 |
| 2021-08-24 | 52.75 | $53.38 | 24400 |
| 2021-08-23 | 52.68 | $52.01 | 12000 |
| 2021-08-20 | 52.75 | $49.75 | 44723 |
| 2021-08-19 | 53.07 | $50.89 | 18100 |
| 2021-08-18 | 53.30 | $51.93 | 13600 |
| 2021-08-17 | 53.44 | $51.65 | 32820 |
| 2021-08-16 | 53.63 | $53.23 | 4923 |
| 2021-08-13 | 53.67 | $53.92 | 4500 |
| 2021-08-12 | 53.65 | $53.33 | 22900 |
| 2021-08-11 | 53.68 | $54.50 | 10300 |
| 2021-08-10 | 53.60 | $54.05 | 34905 |
| 2021-08-09 | 53.55 | $53.40 | 16014 |
| 2021-08-06 | 53.56 | $52.12 | 20639 |
| 2021-08-05 | 53.72 | $52.55 | 16200 |
| 2021-08-04 | 53.84 | $53.33 | 7611 |
| 2021-08-03 | 53.89 | $52.66 | 5847 |
| 2021-08-02 | 54.02 | $52.90 | 13800 |
| 2021-07-30 | 54.14 | $52.20 | 14819 |
| 2021-07-29 | 54.35 | $51.57 | 6424 |
| 2021-07-28 | 54.64 | $51.78 | 27713 |
| 2021-07-27 | 54.94 | $48.40 | 55600 |
| 2021-07-26 | 55.63 | $51.48 | 43433 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.62
2026-07-23
Close Price
$28.72
Vol: 954
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.90
Average
33.22
Maximum
55.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.62 | $28.72 | 954 |
| 2026-07-22 | 28.60 | $28.87 | 3800 |
| 2026-07-21 | 28.57 | $28.83 | 15000 |
| 2026-07-20 | 28.55 | $28.52 | 3100 |
| 2026-07-17 | 28.56 | $28.20 | 8331 |
| 2026-07-16 | 28.61 | $29.02 | 7200 |
| 2026-07-15 | 28.59 | $28.86 | 7100 |
| 2026-07-14 | 28.59 | $28.45 | 1603 |
| 2026-07-13 | 28.64 | $27.95 | 15343 |
| 2026-07-10 | 28.76 | $28.70 | 4503 |
| 2026-07-09 | 28.80 | $28.61 | 1418 |
| 2026-07-08 | 28.87 | $28.54 | 9100 |
| 2026-07-07 | 28.95 | $28.73 | 4640 |
| 2026-07-06 | 29.01 | $29.17 | 16424 |
| 2026-07-02 | 29.05 | $28.36 | 6016 |
| 2026-07-01 | 29.18 | $28.51 | 10708 |
| 2026-06-30 | 29.31 | $28.16 | 6900 |
| 2026-06-29 | 29.49 | $28.39 | 14738 |
| 2026-06-26 | 29.66 | $28.12 | 7931 |
| 2026-06-25 | 29.88 | $28.30 | 10100 |
| 2026-06-24 | 30.09 | $28.63 | 43100 |
| 2026-06-23 | 30.29 | $29.09 | 18400 |
| 2026-06-22 | 30.45 | $29.66 | 6631 |
| 2026-06-18 | 30.58 | $29.55 | 10709 |
| 2026-06-17 | 30.72 | $29.71 | 15300 |
| 2026-06-16 | 30.86 | $30.15 | 6800 |
| 2026-06-15 | 30.97 | $30.69 | 9349 |
| 2026-06-12 | 31.03 | $30.68 | 21810 |
| 2026-06-11 | 31.11 | $30.62 | 10100 |
| 2026-06-10 | 31.22 | $30.32 | 9200 |
| 2026-06-09 | 31.36 | $30.37 | 14014 |
| 2026-06-08 | 31.53 | $30.19 | 6961 |
| 2026-06-05 | 31.73 | $30.25 | 20144 |
| 2026-06-04 | 31.94 | $31.29 | 9600 |
| 2026-06-03 | 32.06 | $31.29 | 16000 |
| 2026-06-02 | 32.20 | $32.01 | 15400 |
| 2026-06-01 | 32.27 | $31.76 | 5029 |
| 2026-05-29 | 32.37 | $31.43 | 5700 |
| 2026-05-28 | 32.52 | $31.48 | 18900 |
| 2026-05-27 | 32.67 | $31.69 | 15200 |
| 2026-05-26 | 32.80 | $31.92 | 12317 |
| 2026-05-22 | 32.93 | $31.65 | 25348 |
| 2026-05-21 | 33.08 | $31.72 | 10311 |
| 2026-05-20 | 33.24 | $32.08 | 12800 |
| 2026-05-19 | 33.38 | $32.02 | 3900 |
| 2026-05-18 | 33.53 | $32.12 | 14100 |
| 2026-05-15 | 33.69 | $32.75 | 18700 |
| 2026-05-14 | 33.80 | $33.34 | 22023 |
| 2026-05-13 | 33.85 | $34.27 | 25400 |
| 2026-05-12 | 33.81 | $34.04 | 11000 |
| 2026-05-11 | 33.80 | $34.55 | 11513 |
| 2026-05-08 | 33.73 | $34.23 | 4600 |
| 2026-05-07 | 33.69 | $33.67 | 15706 |
| 2026-05-06 | 33.70 | $33.76 | 29510 |
| 2026-05-05 | 33.71 | $33.36 | 126601 |
| 2026-05-04 | 33.75 | $33.42 | 11845 |
| 2026-05-01 | 33.79 | $33.55 | 8329 |
| 2026-04-30 | 33.81 | $33.48 | 16800 |
| 2026-04-29 | 33.83 | $33.32 | 8900 |
| 2026-04-28 | 33.86 | $33.20 | 52802 |
| 2026-04-27 | 33.91 | $33.49 | 28800 |
| 2026-04-24 | 33.91 | $33.80 | 5300 |
| 2026-04-23 | 33.88 | $33.75 | 21120 |
| 2026-04-22 | 33.85 | $34.24 | 18641 |
| 2026-04-21 | 33.76 | $34.19 | 45423 |
| 2026-04-20 | 33.67 | $34.66 | 13900 |
| 2026-04-17 | 33.52 | $34.73 | 31300 |
| 2026-04-16 | 33.36 | $34.17 | 5000 |
| 2026-04-15 | 33.24 | $34.10 | 18200 |
| 2026-04-14 | 33.14 | $34.08 | 42500 |
| 2026-04-13 | 33.03 | $33.65 | 8300 |
| 2026-04-10 | 32.96 | $33.76 | 6500 |
| 2026-04-09 | 32.89 | $33.64 | 17339 |
| 2026-04-08 | 32.83 | $33.79 | 23600 |
| 2026-04-07 | 32.76 | $32.99 | 12329 |
| 2026-04-06 | 32.78 | $33.00 | 8929 |
| 2026-04-02 | 32.79 | $32.96 | 3900 |
| 2026-04-01 | 32.81 | $33.10 | 7810 |
| 2026-03-31 | 32.83 | $32.51 | 22319 |
| 2026-03-30 | 32.90 | $32.09 | 16118 |
| 2026-03-27 | 33.03 | $32.05 | 15200 |
| 2026-03-26 | 33.19 | $31.73 | 10406 |
| 2026-03-25 | 33.39 | $32.75 | 15939 |
| 2026-03-24 | 33.51 | $32.31 | 10400 |
| 2026-03-23 | 33.70 | $32.33 | 62129 |
| 2026-03-20 | 33.90 | $32.26 | 30936 |
| 2026-03-19 | 34.13 | $33.16 | 44725 |
| 2026-03-18 | 34.29 | $33.39 | 39821 |
| 2026-03-17 | 34.44 | $33.88 | 6820 |
| 2026-03-16 | 34.56 | $33.92 | 6000 |
| 2026-03-13 | 34.68 | $33.85 | 21515 |
| 2026-03-12 | 34.82 | $34.14 | 21603 |
| 2026-03-11 | 34.94 | $34.42 | 6842 |
| 2026-03-10 | 35.04 | $34.39 | 7800 |
| 2026-03-09 | 35.15 | $34.21 | 67200 |
| 2026-03-06 | 35.28 | $33.76 | 25521 |
| 2026-03-05 | 35.46 | $33.54 | 120645 |
| 2026-03-04 | 35.66 | $33.99 | 125636 |
| 2026-03-03 | 35.83 | $33.74 | 35841 |
| 2026-03-02 | 36.02 | $35.49 | 35400 |
| 2026-02-27 | 36.04 | $35.91 | 21643 |
| 2026-02-26 | 36.02 | $35.79 | 18300 |
| 2026-02-25 | 36.01 | $36.59 | 7400 |
| 2026-02-24 | 35.93 | $36.43 | 4000 |
| 2026-02-23 | 35.85 | $36.36 | 16640 |
| 2026-02-20 | 35.78 | $36.55 | 13617 |
| 2026-02-19 | 35.68 | $36.29 | 15400 |
| 2026-02-18 | 35.60 | $36.24 | 8036 |
| 2026-02-17 | 35.53 | $36.21 | 15100 |
| 2026-02-13 | 35.45 | $36.03 | 19406 |
| 2026-02-12 | 35.38 | $35.85 | 20700 |
| 2026-02-11 | 35.32 | $36.21 | 17621 |
| 2026-02-10 | 35.22 | $35.95 | 11600 |
| 2026-02-09 | 35.15 | $35.77 | 30218 |
| 2026-02-06 | 35.08 | $35.32 | 32213 |
| 2026-02-05 | 35.05 | $34.37 | 22000 |
| 2026-02-04 | 35.11 | $34.51 | 13200 |
| 2026-02-03 | 35.15 | $34.64 | 11430 |
| 2026-02-02 | 35.18 | $34.42 | 7300 |
| 2026-01-30 | 35.23 | $35.21 | 18400 |
| 2026-01-29 | 35.18 | $35.71 | 14300 |
| 2026-01-28 | 35.08 | $35.55 | 48100 |
| 2026-01-27 | 34.97 | $35.75 | 8829 |
| 2026-01-26 | 34.84 | $35.55 | 6603 |
| 2026-01-23 | 34.72 | $35.64 | 90800 |
| 2026-01-22 | 34.57 | $35.57 | 63200 |
| 2026-01-21 | 34.43 | $35.45 | 19965 |
| 2026-01-20 | 34.28 | $34.77 | 8320 |
| 2026-01-16 | 34.19 | $34.83 | 8447 |
| 2026-01-15 | 34.08 | $35.07 | 17400 |
| 2026-01-14 | 33.94 | $34.96 | 19906 |
| 2026-01-13 | 33.80 | $34.79 | 9100 |
| 2026-01-12 | 33.69 | $34.96 | 48700 |
| 2026-01-09 | 33.55 | $34.37 | 20503 |
| 2026-01-08 | 33.47 | $34.14 | 5836 |
| 2026-01-07 | 33.42 | $34.02 | 9400 |
| 2026-01-06 | 33.38 | $33.92 | 31900 |
| 2026-01-05 | 33.36 | $33.89 | 10206 |
| 2026-01-02 | 33.35 | $33.38 | 11924 |
| 2025-12-31 | 33.40 | $32.76 | 10030 |
| 2025-12-30 | 33.52 | $32.75 | 23300 |
| 2025-12-29 | 33.65 | $32.85 | 29300 |
| 2025-12-26 | 33.79 | $33.56 | 8549 |
| 2025-12-24 | 33.87 | $33.32 | 2100 |
| 2025-12-23 | 33.98 | $33.24 | 11200 |
| 2025-12-22 | 34.10 | $33.21 | 75112 |
| 2025-12-19 | 34.23 | $33.35 | 23500 |
| 2025-12-18 | 34.36 | $32.77 | 14600 |
| 2025-12-17 | 34.55 | $32.69 | 21331 |
| 2025-12-16 | 34.76 | $32.81 | 21000 |
| 2025-12-15 | 34.97 | $34.43 | 52400 |
| 2025-12-12 | 35.04 | $34.53 | 11700 |
| 2025-12-11 | 35.11 | $34.60 | 14000 |
| 2025-12-10 | 35.18 | $34.85 | 33622 |
| 2025-12-09 | 35.23 | $34.59 | 13808 |
| 2025-12-08 | 35.32 | $35.23 | 6700 |
| 2025-12-05 | 35.35 | $35.41 | 23834 |
| 2025-12-04 | 35.36 | $35.39 | 22643 |
| 2025-12-03 | 35.38 | $35.30 | 22100 |
| 2025-12-02 | 35.41 | $35.41 | 7500 |
| 2025-12-01 | 35.43 | $35.55 | 15620 |
| 2025-11-28 | 35.44 | $35.53 | 7412 |
| 2025-11-26 | 35.46 | $35.12 | 8800 |
| 2025-11-25 | 35.53 | $35.19 | 15607 |
| 2025-11-24 | 35.59 | $34.91 | 16700 |
| 2025-11-21 | 35.69 | $34.26 | 84000 |
| 2025-11-20 | 35.86 | $34.76 | 40200 |
| 2025-11-19 | 36.00 | $35.07 | 5400 |
| 2025-11-18 | 36.10 | $35.12 | 33800 |
| 2025-11-17 | 36.21 | $35.77 | 16864 |
| 2025-11-14 | 36.26 | $36.31 | 31144 |
| 2025-11-13 | 36.26 | $36.34 | 75000 |
| 2025-11-12 | 36.27 | $36.62 | 18849 |
| 2025-11-11 | 36.25 | $36.54 | 10200 |
| 2025-11-10 | 36.24 | $36.36 | 18023 |
| 2025-11-07 | 36.25 | $35.63 | 10100 |
| 2025-11-06 | 36.33 | $35.90 | 13023 |
| 2025-11-05 | 36.40 | $35.87 | 62946 |
| 2025-11-04 | 36.49 | $35.70 | 37900 |
| 2025-11-03 | 36.61 | $36.46 | 47015 |
| 2025-10-31 | 36.68 | $36.27 | 14700 |
| 2025-10-30 | 36.78 | $36.22 | 6400 |
| 2025-10-29 | 36.90 | $36.63 | 9900 |
| 2025-10-28 | 37.00 | $36.46 | 29200 |
| 2025-10-27 | 37.13 | $37.03 | 30841 |
| 2025-10-24 | 37.21 | $36.39 | 4434 |
| 2025-10-23 | 37.36 | $36.19 | 20409 |
| 2025-10-22 | 37.54 | $36.15 | 26000 |
| 2025-10-21 | 37.74 | $36.36 | 31026 |
| 2025-10-20 | 37.92 | $36.68 | 24400 |
| 2025-10-17 | 38.09 | $36.69 | 25400 |
| 2025-10-16 | 38.27 | $37.48 | 22900 |
| 2025-10-15 | 38.38 | $37.34 | 24400 |
| 2025-10-14 | 38.52 | $36.57 | 61100 |
| 2025-10-13 | 38.73 | $37.44 | 129741 |
| 2025-10-10 | 38.88 | $35.98 | 116100 |
| 2025-10-09 | 39.18 | $38.41 | 38900 |
| 2025-10-08 | 39.26 | $39.52 | 32400 |
| 2025-10-07 | 39.22 | $39.51 | 25300 |
| 2025-10-06 | 39.18 | $39.75 | 89633 |
| 2025-10-03 | 39.11 | $39.76 | 32928 |
| 2025-10-02 | 39.04 | $39.87 | 33961 |
| 2025-10-01 | 38.94 | $39.62 | 64500 |
| 2025-09-30 | 38.86 | $39.46 | 19400 |
| 2025-09-29 | 38.78 | $38.88 | 44730 |
| 2025-09-26 | 38.75 | $38.04 | 101302 |
| 2025-09-25 | 38.81 | $38.40 | 68729 |
| 2025-09-24 | 38.82 | $38.30 | 166525 |
| 2025-09-23 | 38.85 | $38.53 | 139500 |
| 2025-09-22 | 38.85 | $39.28 | 21700 |
| 2025-09-19 | 38.77 | $39.10 | 31326 |
| 2025-09-18 | 38.71 | $39.31 | 15100 |
| 2025-09-17 | 38.61 | $39.13 | 77433 |
| 2025-09-16 | 38.53 | $39.15 | 42036 |
| 2025-09-15 | 38.44 | $39.35 | 41000 |
| 2025-09-12 | 38.32 | $39.43 | 34100 |
| 2025-09-11 | 38.17 | $39.36 | 86500 |
| 2025-09-10 | 38.02 | $38.56 | 47950 |
| 2025-09-09 | 37.94 | $38.75 | 170102 |
| 2025-09-08 | 37.82 | $38.73 | 100900 |
| 2025-09-05 | 37.69 | $38.14 | 45375 |
| 2025-09-04 | 37.60 | $37.03 | 142600 |
| 2025-09-03 | 37.62 | $38.05 | 82726 |
| 2025-09-02 | 37.52 | $37.74 | 204800 |
| 2025-08-29 | 37.44 | $37.87 | 66543 |
| 2025-08-28 | 37.33 | $37.49 | 78125 |
| 2025-08-27 | 37.25 | $37.57 | 65318 |
| 2025-08-26 | 37.14 | $38.71 | 95904 |
| 2025-08-25 | 36.91 | $38.15 | 201700 |
| 2025-08-22 | 36.73 | $38.45 | 171249 |
| 2025-08-21 | 36.50 | $37.47 | 59340 |
| 2025-08-20 | 36.35 | $37.32 | 46100 |
| 2025-08-19 | 36.21 | $37.58 | 62423 |
| 2025-08-18 | 36.03 | $38.01 | 76400 |
| 2025-08-15 | 35.79 | $37.23 | 54307 |
| 2025-08-14 | 35.61 | $36.23 | 38400 |
| 2025-08-13 | 35.52 | $36.64 | 57313 |
| 2025-08-12 | 35.38 | $35.89 | 52900 |
| 2025-08-11 | 35.29 | $35.72 | 36249 |
| 2025-08-08 | 35.22 | $35.80 | 14301 |
| 2025-08-07 | 35.11 | $35.72 | 38100 |
| 2025-08-06 | 35.01 | $35.88 | 68392 |
| 2025-08-05 | 34.86 | $35.61 | 41507 |
| 2025-08-04 | 34.73 | $34.86 | 79409 |
| 2025-08-01 | 34.65 | $34.12 | 107900 |
| 2025-07-31 | 34.64 | $34.75 | 693715 |
| 2025-07-30 | 34.55 | $35.36 | 50005 |
| 2025-07-29 | 34.38 | $35.78 | 58041 |
| 2025-07-28 | 34.15 | $35.34 | 66512 |
| 2025-07-25 | 33.95 | $35.38 | 89542 |
| 2025-07-24 | 33.72 | $35.47 | 362127 |
| 2025-07-23 | 33.46 | $34.78 | 48947 |
| 2025-07-22 | 33.25 | $34.90 | 68500 |
| 2025-07-21 | 33.01 | $34.69 | 29223 |
| 2025-07-18 | 32.77 | $34.52 | 10402 |
| 2025-07-17 | 32.52 | $34.40 | 19802 |
| 2025-07-16 | 32.26 | $33.69 | 17800 |
| 2025-07-15 | 32.06 | $33.66 | 31511 |
| 2025-07-14 | 31.85 | $33.31 | 96500 |
| 2025-07-11 | 31.67 | $32.52 | 5300 |
| 2025-07-10 | 31.56 | $32.48 | 34524 |
| 2025-07-09 | 31.45 | $32.16 | 6522 |
| 2025-07-08 | 31.36 | $32.04 | 4916 |
| 2025-07-07 | 31.27 | $31.76 | 20300 |
| 2025-07-03 | 31.20 | $31.83 | 228117 |
| 2025-07-02 | 31.11 | $31.67 | 19211 |
| 2025-07-01 | 31.03 | $31.67 | 3700 |
| 2025-06-30 | 30.94 | $31.64 | 8500 |
| 2025-06-27 | 30.83 | $31.31 | 7311 |
| 2025-06-26 | 30.75 | $31.26 | 23600 |
| 2025-06-25 | 30.66 | $31.14 | 3800 |
| 2025-06-24 | 30.57 | $31.15 | 9600 |
| 2025-06-23 | 30.47 | $30.26 | 8012 |
| 2025-06-20 | 30.45 | $29.84 | 18129 |
| 2025-06-18 | 30.46 | $30.45 | 2434 |
| 2025-06-17 | 30.41 | $30.49 | 3628 |
| 2025-06-16 | 30.34 | $31.31 | 35310 |
| 2025-06-13 | 30.18 | $31.22 | 12100 |
| 2025-06-12 | 30.01 | $31.86 | 24600 |
| 2025-06-11 | 29.76 | $31.40 | 20805 |
| 2025-06-10 | 29.55 | $31.24 | 40700 |
| 2025-06-09 | 29.33 | $30.75 | 25200 |
| 2025-06-06 | 29.14 | $30.14 | 8700 |
| 2025-06-05 | 29.00 | $29.95 | 7600 |
| 2025-06-04 | 28.86 | $29.92 | 22343 |
| 2025-06-03 | 28.72 | $29.26 | 12206 |
| 2025-06-02 | 28.64 | $29.00 | 5000 |
| 2025-05-30 | 28.58 | $28.86 | 10521 |
| 2025-05-29 | 28.53 | $29.21 | 17700 |
| 2025-05-28 | 28.43 | $28.71 | 8220 |
| 2025-05-27 | 28.38 | $28.94 | 7701 |
| 2025-05-23 | 28.29 | $28.97 | 3210 |
| 2025-05-22 | 28.19 | $28.84 | 9704 |
| 2025-05-21 | 28.10 | $29.05 | 7045 |
| 2025-05-20 | 27.98 | $28.89 | 33600 |
| 2025-05-19 | 27.86 | $28.37 | 31500 |
| 2025-05-16 | 27.78 | $27.97 | 4600 |
| 2025-05-15 | 27.73 | $27.73 | 2925 |
| 2025-05-14 | 27.69 | $28.11 | 22300 |
| 2025-05-13 | 27.60 | $28.10 | 3220 |
| 2025-05-12 | 27.51 | $28.04 | 13737 |
| 2025-05-09 | 27.42 | $27.57 | 5227 |
| 2025-05-08 | 27.35 | $27.70 | 2045 |
| 2025-05-07 | 27.27 | $27.58 | 23800 |
| 2025-05-06 | 27.17 | $28.25 | 36040 |
| 2025-05-05 | 26.99 | $28.15 | 3007 |
| 2025-05-02 | 26.81 | $28.24 | 9300 |
| 2025-05-01 | 26.62 | $27.40 | 8200 |
| 2025-04-30 | 26.51 | $27.41 | 6400 |
| 2025-04-29 | 26.40 | $27.14 | 637 |
| 2025-04-28 | 26.32 | $27.07 | 4800 |
| 2025-04-25 | 26.26 | $27.16 | 3339 |
| 2025-04-24 | 26.19 | $27.51 | 8600 |
| 2025-04-23 | 26.09 | $27.11 | 24412 |
| 2025-04-22 | 26.03 | $26.83 | 9200 |
| 2025-04-21 | 26.00 | $25.59 | 11818 |
| 2025-04-17 | 26.11 | $25.69 | 14700 |
| 2025-04-16 | 26.22 | $25.64 | 6700 |
| 2025-04-15 | 26.35 | $26.11 | 9931 |
| 2025-04-14 | 26.46 | $26.39 | 32121 |
| 2025-04-11 | 26.56 | $26.18 | 17917 |
| 2025-04-10 | 26.69 | $25.13 | 33191 |
| 2025-04-09 | 26.94 | $25.17 | 19721 |
| 2025-04-08 | 27.20 | $23.64 | 12400 |
| 2025-04-07 | 27.63 | $23.64 | 107000 |
| 2025-04-04 | 28.08 | $25.81 | 45440 |
| 2025-04-03 | 28.34 | $27.77 | 110200 |
| 2025-04-02 | 28.42 | $28.12 | 7202 |
| 2025-04-01 | 28.47 | $28.05 | 23849 |
| 2025-03-31 | 28.53 | $27.73 | 15815 |
| 2025-03-28 | 28.61 | $28.01 | 17306 |
| 2025-03-27 | 28.66 | $28.49 | 5729 |
| 2025-03-26 | 28.67 | $27.95 | 4218 |
| 2025-03-25 | 28.74 | $27.87 | 7144 |
| 2025-03-24 | 28.81 | $28.13 | 116100 |
| 2025-03-21 | 28.86 | $28.30 | 56400 |
| 2025-03-20 | 28.90 | $28.96 | 19122 |
| 2025-03-19 | 28.87 | $29.77 | 58200 |
| 2025-03-18 | 28.76 | $29.76 | 16508 |
| 2025-03-17 | 28.63 | $29.85 | 13144 |
| 2025-03-14 | 28.49 | $29.19 | 17200 |
| 2025-03-13 | 28.40 | $28.50 | 3700 |
| 2025-03-12 | 28.36 | $28.61 | 8215 |
| 2025-03-11 | 28.31 | $28.61 | 11600 |
| 2025-03-10 | 28.25 | $28.34 | 10300 |
| 2025-03-07 | 28.20 | $28.85 | 5419 |
| 2025-03-06 | 28.09 | $28.94 | 11743 |
| 2025-03-05 | 27.95 | $28.92 | 53800 |
| 2025-03-04 | 27.80 | $27.66 | 16600 |
| 2025-03-03 | 27.76 | $27.31 | 24224 |
| 2025-02-28 | 27.74 | $27.70 | 85500 |
| 2025-02-27 | 27.68 | $28.65 | 35933 |
| 2025-02-26 | 27.50 | $28.83 | 23900 |
| 2025-02-25 | 27.30 | $28.17 | 56900 |
| 2025-02-24 | 27.14 | $28.33 | 55200 |
| 2025-02-21 | 26.96 | $28.69 | 115200 |
| 2025-02-20 | 26.72 | $28.53 | 59100 |
| 2025-02-19 | 26.47 | $27.86 | 27000 |
| 2025-02-18 | 26.28 | $27.78 | 43800 |
| 2025-02-14 | 26.08 | $27.45 | 24800 |
| 2025-02-13 | 25.89 | $26.72 | 7300 |
| 2025-02-12 | 25.76 | $26.90 | 18800 |
| 2025-02-11 | 25.60 | $26.46 | 6629 |
| 2025-02-10 | 25.47 | $26.70 | 4500 |
| 2025-02-07 | 25.30 | $26.18 | 5449 |
| 2025-02-06 | 25.17 | $25.91 | 4845 |
| 2025-02-05 | 25.07 | $25.41 | 12800 |
| 2025-02-04 | 25.01 | $25.60 | 19000 |
| 2025-02-03 | 24.92 | $25.40 | 11603 |
| 2025-01-31 | 24.86 | $25.20 | 6800 |
| 2025-01-30 | 24.82 | $25.66 | 11619 |
| 2025-01-29 | 24.73 | $25.09 | 32126 |
| 2025-01-28 | 24.70 | $25.44 | 24126 |
| 2025-01-27 | 24.64 | $25.38 | 28148 |
| 2025-01-24 | 24.58 | $25.03 | 13743 |
| 2025-01-23 | 24.56 | $24.65 | 6600 |
| 2025-01-22 | 24.59 | $24.68 | 12500 |
| 2025-01-21 | 24.61 | $24.65 | 6400 |
| 2025-01-17 | 24.63 | $24.65 | 8423 |
| 2025-01-16 | 24.66 | $24.15 | 12200 |
| 2025-01-15 | 24.75 | $24.06 | 6824 |
| 2025-01-14 | 24.87 | $24.02 | 8300 |
| 2025-01-13 | 25.00 | $23.59 | 50600 |
| 2025-01-10 | 25.19 | $23.87 | 20648 |
| 2025-01-08 | 25.36 | $24.54 | 13500 |
| 2025-01-07 | 25.50 | $24.83 | 2900 |
| 2025-01-06 | 25.61 | $24.91 | 20946 |
| 2025-01-03 | 25.72 | $25.05 | 4500 |
| 2025-01-02 | 25.82 | $25.12 | 18300 |
| 2024-12-31 | 25.93 | $25.53 | 7900 |
| 2024-12-30 | 26.00 | $25.62 | 9212 |
| 2024-12-27 | 26.06 | $25.72 | 19541 |
| 2024-12-26 | 26.11 | $25.74 | 23000 |
| 2024-12-24 | 26.17 | $25.77 | 4231 |
| 2024-12-23 | 26.21 | $25.55 | 8211 |
| 2024-12-20 | 26.28 | $25.52 | 17215 |
| 2024-12-19 | 26.35 | $25.20 | 12600 |
| 2024-12-18 | 26.45 | $25.08 | 35500 |
| 2024-12-17 | 26.57 | $25.67 | 9646 |
| 2024-12-16 | 26.64 | $26.39 | 10115 |
| 2024-12-13 | 26.63 | $26.83 | 13435 |
| 2024-12-12 | 26.57 | $27.27 | 10336 |
| 2024-12-11 | 26.47 | $27.38 | 12187 |
| 2024-12-10 | 26.35 | $27.08 | 34936 |
| 2024-12-09 | 26.26 | $28.36 | 14800 |
| 2024-12-06 | 26.04 | $26.47 | 2600 |
| 2024-12-05 | 26.01 | $26.36 | 3100 |
| 2024-12-04 | 25.99 | $26.14 | 11815 |
| 2024-12-03 | 26.00 | $26.46 | 4440 |
| 2024-12-02 | 25.97 | $26.42 | 10040 |
| 2024-11-29 | 25.95 | $26.26 | 7433 |
| 2024-11-27 | 25.95 | $25.98 | 13116 |
| 2024-11-26 | 25.98 | $25.25 | 8936 |
| 2024-11-25 | 26.08 | $25.45 | 22456 |
| 2024-11-22 | 26.17 | $25.23 | 7400 |
| 2024-11-21 | 26.29 | $25.83 | 5800 |
| 2024-11-20 | 26.36 | $26.12 | 16149 |
| 2024-11-19 | 26.40 | $25.76 | 7341 |
| 2024-11-18 | 26.48 | $25.85 | 7600 |
| 2024-11-15 | 26.55 | $25.68 | 42600 |
| 2024-11-14 | 26.65 | $25.69 | 9619 |
| 2024-11-13 | 26.75 | $26.14 | 15200 |
| 2024-11-12 | 26.80 | $26.26 | 24900 |
| 2024-11-11 | 26.85 | $26.85 | 12606 |
| 2024-11-08 | 26.84 | $26.70 | 51200 |
| 2024-11-07 | 26.85 | $28.09 | 67500 |
| 2024-11-06 | 26.72 | $26.84 | 37624 |
| 2024-11-05 | 26.72 | $27.23 | 18000 |
| 2024-11-04 | 26.69 | $26.61 | 11001 |
| 2024-11-01 | 26.75 | $26.46 | 8500 |
| 2024-10-31 | 26.84 | $26.56 | 5659 |
| 2024-10-30 | 26.93 | $26.60 | 28401 |
| 2024-10-29 | 27.05 | $26.61 | 14045 |
| 2024-10-28 | 27.17 | $27.26 | 14500 |
| 2024-10-25 | 27.23 | $26.56 | 76900 |
| 2024-10-24 | 27.36 | $26.38 | 14200 |
| 2024-10-23 | 27.51 | $26.64 | 18600 |
| 2024-10-22 | 27.62 | $27.11 | 22234 |
| 2024-10-21 | 27.67 | $26.62 | 51603 |
| 2024-10-18 | 27.75 | $27.00 | 53200 |
| 2024-10-17 | 27.77 | $25.77 | 37700 |
| 2024-10-16 | 27.90 | $26.62 | 34200 |
| 2024-10-15 | 27.92 | $25.89 | 52000 |
| 2024-10-14 | 27.99 | $27.16 | 26028 |
| 2024-10-11 | 27.92 | $27.97 | 60911 |
| 2024-10-10 | 27.74 | $27.70 | 58739 |
| 2024-10-09 | 27.55 | $27.71 | 52100 |
| 2024-10-08 | 27.34 | $28.70 | 134701 |
| 2024-10-07 | 26.99 | $33.02 | 132200 |
| 2024-10-04 | 26.19 | $30.57 | 123330 |
| 2024-10-03 | 25.57 | $29.33 | 110171 |
| 2024-10-02 | 25.04 | $31.18 | 50779 |
| 2024-10-01 | 24.29 | $28.70 | 63700 |
| 2024-09-30 | 23.75 | $28.06 | 193447 |
| 2024-09-27 | 23.24 | $26.63 | 105500 |
| 2024-09-26 | 22.84 | $25.90 | 115400 |
| 2024-09-25 | 22.50 | $23.84 | 26900 |
| 2024-09-24 | 22.34 | $24.58 | 40200 |
| 2024-09-23 | 22.11 | $23.01 | 10526 |
| 2024-09-20 | 22.02 | $22.76 | 17200 |
| 2024-09-19 | 21.95 | $22.56 | 14946 |
| 2024-09-18 | 21.90 | $21.71 | 2007 |
| 2024-09-17 | 21.94 | $21.81 | 1334 |
| 2024-09-16 | 21.97 | $21.74 | 6026 |
| 2024-09-13 | 22.01 | $21.71 | 6400 |
| 2024-09-12 | 22.06 | $21.54 | 7900 |
| 2024-09-11 | 22.13 | $21.59 | 3700 |
| 2024-09-10 | 22.19 | $21.64 | 7800 |
| 2024-09-09 | 22.26 | $21.90 | 11200 |
| 2024-09-06 | 22.31 | $22.05 | 4400 |
| 2024-09-05 | 22.34 | $22.26 | 3400 |
| 2024-09-04 | 22.36 | $22.24 | 5100 |
| 2024-09-03 | 22.38 | $22.21 | 5300 |
| 2024-08-30 | 22.40 | $22.41 | 5400 |
| 2024-08-29 | 22.40 | $22.31 | 4530 |
| 2024-08-28 | 22.41 | $22.03 | 2800 |
| 2024-08-27 | 22.45 | $22.39 | 13242 |
| 2024-08-26 | 22.46 | $22.35 | 3117 |
| 2024-08-23 | 22.47 | $22.33 | 1429 |
| 2024-08-22 | 22.49 | $22.14 | 2539 |
| 2024-08-21 | 22.53 | $22.59 | 23400 |
| 2024-08-20 | 22.52 | $22.32 | 8608 |
| 2024-08-19 | 22.55 | $22.83 | 7535 |
| 2024-08-16 | 22.53 | $22.65 | 7600 |
| 2024-08-15 | 22.53 | $22.54 | 7529 |
| 2024-08-14 | 22.54 | $22.20 | 2600 |
| 2024-08-13 | 22.60 | $22.68 | 3934 |
| 2024-08-12 | 22.61 | $22.67 | 824 |
| 2024-08-09 | 22.64 | $22.58 | 5845 |
| 2024-08-08 | 22.67 | $22.68 | 4600 |
| 2024-08-07 | 22.71 | $22.38 | 29832 |
| 2024-08-06 | 22.78 | $22.37 | 1000 |
| 2024-08-05 | 22.86 | $22.09 | 6000 |
| 2024-08-02 | 22.98 | $22.38 | 28420 |
| 2024-08-01 | 23.07 | $22.39 | 3200 |
| 2024-07-31 | 23.17 | $22.79 | 6221 |
| 2024-07-30 | 23.24 | $22.35 | 18900 |
| 2024-07-29 | 23.35 | $22.56 | 1701 |
| 2024-07-26 | 23.46 | $22.80 | 11238 |
| 2024-07-25 | 23.54 | $22.66 | 15731 |
| 2024-07-24 | 23.64 | $22.92 | 8000 |
| 2024-07-23 | 23.73 | $23.16 | 21231 |
| 2024-07-22 | 23.79 | $23.60 | 4803 |
| 2024-07-19 | 23.82 | $23.31 | 3300 |
| 2024-07-18 | 23.88 | $23.56 | 3400 |
| 2024-07-17 | 23.92 | $23.71 | 600 |
| 2024-07-16 | 23.95 | $23.92 | 3714 |
| 2024-07-15 | 23.96 | $23.81 | 9400 |
| 2024-07-12 | 23.99 | $24.35 | 9400 |
| 2024-07-11 | 23.97 | $24.25 | 9600 |
| 2024-07-10 | 23.96 | $23.70 | 5400 |
| 2024-07-09 | 24.01 | $23.76 | 746 |
| 2024-07-08 | 24.07 | $23.52 | 4200 |
| 2024-07-05 | 24.15 | $23.96 | 6800 |
| 2024-07-03 | 24.20 | $24.32 | 9900 |
| 2024-07-02 | 24.23 | $23.93 | 6036 |
| 2024-07-01 | 24.30 | $23.78 | 3914 |
| 2024-06-28 | 24.40 | $23.69 | 12800 |
| 2024-06-27 | 24.52 | $23.63 | 13900 |
| 2024-06-26 | 24.65 | $23.92 | 40029 |
| 2024-06-25 | 24.77 | $23.98 | 3025 |
| 2024-06-24 | 24.89 | $24.15 | 13245 |
| 2024-06-21 | 25.01 | $24.33 | 1900 |
| 2024-06-20 | 25.12 | $24.35 | 48300 |
| 2024-06-18 | 25.24 | $24.71 | 2100 |
| 2024-06-17 | 25.34 | $24.66 | 7600 |
| 2024-06-14 | 25.46 | $24.71 | 10400 |
| 2024-06-13 | 25.58 | $24.56 | 5300 |
| 2024-06-12 | 25.74 | $24.59 | 28800 |
| 2024-06-11 | 25.90 | $24.67 | 14500 |
| 2024-06-10 | 26.06 | $25.49 | 3400 |
| 2024-06-07 | 26.16 | $25.38 | 13031 |
| 2024-06-06 | 26.27 | $25.68 | 15100 |
| 2024-06-05 | 26.34 | $25.80 | 9300 |
| 2024-06-04 | 26.41 | $26.00 | 6100 |
| 2024-06-03 | 26.46 | $25.64 | 8733 |
| 2024-05-31 | 26.54 | $25.82 | 21700 |
| 2024-05-30 | 26.61 | $26.19 | 12501 |
| 2024-05-29 | 26.64 | $26.17 | 49831 |
| 2024-05-28 | 26.66 | $26.42 | 17100 |
| 2024-05-24 | 26.64 | $26.00 | 41300 |
| 2024-05-23 | 26.66 | $26.14 | 10707 |
| 2024-05-22 | 26.66 | $26.96 | 14300 |
| 2024-05-21 | 26.56 | $26.86 | 7105 |
| 2024-05-20 | 26.45 | $27.40 | 12400 |
| 2024-05-17 | 26.28 | $27.68 | 9030 |
| 2024-05-16 | 26.05 | $27.37 | 5105 |
| 2024-05-15 | 25.83 | $27.11 | 5645 |
| 2024-05-14 | 25.61 | $26.90 | 4337 |
| 2024-05-13 | 25.40 | $27.17 | 14606 |
| 2024-05-10 | 25.14 | $26.64 | 37100 |
| 2024-05-09 | 24.92 | $26.35 | 11500 |
| 2024-05-08 | 24.71 | $25.53 | 11400 |
| 2024-05-07 | 24.57 | $25.89 | 37219 |
| 2024-05-06 | 24.39 | $25.84 | 14000 |
| 2024-05-03 | 24.21 | $26.00 | 15907 |
| 2024-05-02 | 24.00 | $25.91 | 22400 |
| 2024-05-01 | 23.78 | $24.67 | 8600 |
| 2024-04-30 | 23.69 | $24.64 | 31900 |
| 2024-04-29 | 23.59 | $24.86 | 36600 |
| 2024-04-26 | 23.47 | $24.42 | 19700 |
| 2024-04-25 | 23.39 | $23.67 | 8200 |
| 2024-04-24 | 23.38 | $23.57 | 8927 |
| 2024-04-23 | 23.38 | $23.12 | 11200 |
| 2024-04-22 | 23.43 | $23.06 | 3000 |
| 2024-04-19 | 23.49 | $22.91 | 3732 |
| 2024-04-18 | 23.57 | $23.08 | 5426 |
| 2024-04-17 | 23.64 | $22.89 | 4025 |
| 2024-04-16 | 23.74 | $22.76 | 59000 |
| 2024-04-15 | 23.85 | $23.20 | 19800 |
| 2024-04-12 | 23.94 | $23.42 | 9100 |
| 2024-04-11 | 24.00 | $24.05 | 4100 |
| 2024-04-10 | 24.01 | $23.88 | 12010 |
| 2024-04-09 | 24.04 | $24.24 | 13600 |
| 2024-04-08 | 24.04 | $23.69 | 16800 |
| 2024-04-05 | 24.08 | $23.54 | 10018 |
| 2024-04-04 | 24.14 | $24.03 | 1330 |
| 2024-04-03 | 24.15 | $24.06 | 6500 |
| 2024-04-02 | 24.16 | $24.05 | 9237 |
| 2024-04-01 | 24.16 | $24.19 | 9200 |
| 2024-03-28 | 24.15 | $23.91 | 8149 |
| 2024-03-27 | 24.16 | $23.69 | 12328 |
| 2024-03-26 | 24.19 | $23.60 | 16600 |
| 2024-03-25 | 24.23 | $24.06 | 13400 |
| 2024-03-22 | 24.23 | $24.21 | 23446 |
| 2024-03-21 | 24.21 | $24.53 | 11600 |
| 2024-03-20 | 24.16 | $24.74 | 6945 |
| 2024-03-19 | 24.08 | $24.46 | 5600 |
| 2024-03-18 | 24.02 | $24.63 | 9800 |
| 2024-03-15 | 23.93 | $24.38 | 4409 |
| 2024-03-14 | 23.86 | $24.36 | 18610 |
| 2024-03-13 | 23.78 | $24.79 | 10500 |
| 2024-03-12 | 23.64 | $24.53 | 21001 |
| 2024-03-11 | 23.52 | $24.19 | 23430 |
| 2024-03-08 | 23.42 | $23.61 | 7100 |
| 2024-03-07 | 23.36 | $23.31 | 7300 |
| 2024-03-06 | 23.33 | $23.54 | 7700 |
| 2024-03-05 | 23.27 | $23.06 | 20425 |
| 2024-03-04 | 23.25 | $23.61 | 13800 |
| 2024-03-01 | 23.16 | $23.94 | 22106 |
| 2024-02-29 | 23.03 | $23.49 | 7900 |
| 2024-02-28 | 22.94 | $23.43 | 26700 |
| 2024-02-27 | 22.84 | $24.07 | 14325 |
| 2024-02-26 | 22.67 | $23.89 | 31841 |
| 2024-02-23 | 22.52 | $23.70 | 18024 |
| 2024-02-22 | 22.37 | $23.58 | 15500 |
| 2024-02-21 | 22.24 | $23.48 | 87200 |
| 2024-02-20 | 22.11 | $22.83 | 10600 |
| 2024-02-16 | 22.04 | $22.84 | 18700 |
| 2024-02-15 | 21.96 | $22.08 | 11100 |
| 2024-02-14 | 21.96 | $21.97 | 5400 |
| 2024-02-13 | 21.97 | $21.87 | 6400 |
| 2024-02-12 | 22.00 | $22.34 | 20400 |
| 2024-02-09 | 21.99 | $22.03 | 12348 |
| 2024-02-08 | 22.02 | $22.01 | 58709 |
| 2024-02-07 | 22.07 | $21.96 | 63512 |
| 2024-02-06 | 22.12 | $22.28 | 85705 |
| 2024-02-05 | 22.16 | $21.01 | 22754 |
| 2024-02-02 | 22.33 | $21.06 | 6100 |
| 2024-02-01 | 22.52 | $21.53 | 28800 |
| 2024-01-31 | 22.68 | $21.69 | 3400 |
| 2024-01-30 | 22.84 | $21.78 | 37412 |
| 2024-01-29 | 23.01 | $22.36 | 12211 |
| 2024-01-26 | 23.14 | $22.73 | 5500 |
| 2024-01-25 | 23.24 | $22.84 | 7337 |
| 2024-01-24 | 23.34 | $22.87 | 68738 |
| 2024-01-23 | 23.45 | $22.20 | 47445 |
| 2024-01-22 | 23.63 | $21.71 | 23900 |
| 2024-01-19 | 23.87 | $22.42 | 10720 |
| 2024-01-18 | 24.06 | $22.55 | 25300 |
| 2024-01-17 | 24.26 | $22.68 | 16923 |
| 2024-01-16 | 24.46 | $23.49 | 18836 |
| 2024-01-12 | 24.59 | $23.92 | 6000 |
| 2024-01-11 | 24.69 | $24.12 | 11147 |
| 2024-01-10 | 24.78 | $23.79 | 32600 |
| 2024-01-09 | 24.91 | $24.06 | 5500 |
| 2024-01-08 | 25.03 | $24.19 | 22700 |
| 2024-01-05 | 25.14 | $24.68 | 5900 |
| 2024-01-04 | 25.21 | $24.80 | 25632 |
| 2024-01-03 | 25.27 | $25.17 | 13800 |
| 2024-01-02 | 25.30 | $25.07 | 2200 |
| 2023-12-29 | 25.36 | $25.65 | 8900 |
| 2023-12-28 | 25.36 | $25.38 | 46300 |
| 2023-12-27 | 25.40 | $24.69 | 35300 |
| 2023-12-26 | 25.51 | $24.61 | 11400 |
| 2023-12-22 | 25.65 | $24.64 | 31200 |
| 2023-12-21 | 25.80 | $24.86 | 54732 |
| 2023-12-20 | 25.95 | $24.30 | 15306 |
| 2023-12-19 | 26.16 | $25.81 | 6703 |
| 2023-12-18 | 26.24 | $25.83 | 20016 |
| 2023-12-15 | 26.32 | $26.06 | 5317 |
| 2023-12-14 | 26.39 | $26.25 | 31100 |
| 2023-12-13 | 26.45 | $25.72 | 4300 |
| 2023-12-12 | 26.57 | $25.95 | 22139 |
| 2023-12-11 | 26.67 | $25.78 | 11338 |
| 2023-12-08 | 26.80 | $25.59 | 3614 |
| 2023-12-07 | 26.95 | $26.02 | 1436 |
| 2023-12-06 | 27.07 | $25.98 | 1800 |
| 2023-12-05 | 27.20 | $25.99 | 37000 |
| 2023-12-04 | 27.34 | $26.41 | 3400 |
| 2023-12-01 | 27.44 | $26.84 | 4400 |
| 2023-11-30 | 27.50 | $26.91 | 1700 |
| 2023-11-29 | 27.55 | $27.07 | 1000 |
| 2023-11-28 | 27.59 | $27.59 | 6100 |
| 2023-11-27 | 27.57 | $27.72 | 5413 |
| 2023-11-24 | 27.53 | $28.04 | 2613 |
| 2023-11-22 | 27.46 | $27.55 | 1926 |
| 2023-11-21 | 27.42 | $27.60 | 1019 |
| 2023-11-20 | 27.37 | $28.02 | 23800 |
| 2023-11-17 | 27.28 | $27.41 | 7402 |
| 2023-11-16 | 27.23 | $27.17 | 3700 |
| 2023-11-15 | 27.20 | $27.96 | 2020 |
| 2023-11-14 | 27.08 | $27.82 | 13105 |
| 2023-11-13 | 26.98 | $27.34 | 2344 |
| 2023-11-10 | 26.91 | $27.07 | 11614 |
| 2023-11-09 | 26.88 | $26.97 | 2530 |
| 2023-11-08 | 26.85 | $27.62 | 4100 |
| 2023-11-07 | 26.76 | $27.73 | 2300 |
| 2023-11-06 | 26.66 | $27.81 | 15223 |
| 2023-11-03 | 26.54 | $27.35 | 3420 |
| 2023-11-02 | 26.47 | $26.85 | 4200 |
| 2023-11-01 | 26.44 | $26.61 | 11200 |
| 2023-10-31 | 26.43 | $26.63 | 221 |
| 2023-10-30 | 26.42 | $27.00 | 2700 |
| 2023-10-27 | 26.37 | $26.27 | 2030 |
| 2023-10-26 | 26.40 | $25.95 | 1100 |
| 2023-10-25 | 26.46 | $26.13 | 13730 |
| 2023-10-24 | 26.51 | $26.48 | 5421 |
| 2023-10-23 | 26.53 | $25.73 | 7719 |
| 2023-10-20 | 26.63 | $25.62 | 2430 |
| 2023-10-19 | 26.74 | $25.91 | 3300 |
| 2023-10-18 | 26.84 | $26.12 | 3600 |
| 2023-10-17 | 26.92 | $26.83 | 11300 |
| 2023-10-16 | 26.93 | $26.98 | 9500 |
| 2023-10-13 | 26.94 | $27.04 | 8945 |
| 2023-10-12 | 26.95 | $27.11 | 2900 |
| 2023-10-11 | 26.95 | $27.51 | 716 |
| 2023-10-10 | 26.91 | $27.17 | 2000 |
| 2023-10-09 | 26.92 | $26.81 | 8418 |
| 2023-10-06 | 26.96 | $26.78 | 3800 |
| 2023-10-05 | 27.01 | $26.20 | 4700 |
| 2023-10-04 | 27.12 | $26.09 | 21100 |
| 2023-10-03 | 27.26 | $26.35 | 14500 |
| 2023-10-02 | 27.38 | $26.90 | 9700 |
| 2023-09-29 | 27.45 | $27.16 | 11024 |
| 2023-09-28 | 27.51 | $27.14 | 6900 |
| 2023-09-27 | 27.57 | $27.01 | 3200 |
| 2023-09-26 | 27.66 | $27.04 | 12500 |
| 2023-09-25 | 27.74 | $27.24 | 11121 |
| 2023-09-22 | 27.81 | $27.47 | 8800 |
| 2023-09-21 | 27.86 | $26.99 | 10512 |
| 2023-09-20 | 27.96 | $27.50 | 6430 |
| 2023-09-19 | 28.00 | $27.70 | 15614 |
| 2023-09-18 | 28.03 | $27.91 | 5409 |
| 2023-09-15 | 28.04 | $27.74 | 2337 |
| 2023-09-14 | 28.07 | $27.86 | 3500 |
| 2023-09-13 | 28.08 | $27.96 | 4444 |
| 2023-09-12 | 28.09 | $28.25 | 15545 |
| 2023-09-11 | 28.08 | $28.00 | 12600 |
| 2023-09-08 | 28.09 | $27.63 | 35635 |
| 2023-09-07 | 28.15 | $27.77 | 1300 |
| 2023-09-06 | 28.21 | $28.45 | 2700 |
| 2023-09-05 | 28.21 | $28.37 | 700 |
| 2023-09-01 | 28.23 | $28.63 | 7904 |
| 2023-08-31 | 28.23 | $28.17 | 8746 |
| 2023-08-30 | 28.28 | $28.52 | 6108 |
| 2023-08-29 | 28.32 | $28.76 | 46900 |
| 2023-08-28 | 28.34 | $27.95 | 7022 |
| 2023-08-25 | 28.46 | $27.64 | 7600 |
| 2023-08-24 | 28.63 | $27.65 | 1700 |
| 2023-08-23 | 28.81 | $27.62 | 2500 |
| 2023-08-22 | 29.01 | $27.64 | 3723 |
| 2023-08-21 | 29.22 | $27.52 | 31900 |
| 2023-08-18 | 29.45 | $27.78 | 18607 |
| 2023-08-17 | 29.66 | $28.21 | 6237 |
| 2023-08-16 | 29.84 | $28.16 | 46200 |
| 2023-08-15 | 30.03 | $28.55 | 9500 |
| 2023-08-14 | 30.19 | $28.95 | 11400 |
| 2023-08-11 | 30.31 | $29.14 | 19400 |
| 2023-08-10 | 30.42 | $29.80 | 6120 |
| 2023-08-09 | 30.47 | $29.94 | 3229 |
| 2023-08-08 | 30.50 | $29.74 | 6317 |
| 2023-08-07 | 30.56 | $30.09 | 3334 |
| 2023-08-04 | 30.57 | $30.80 | 4900 |
| 2023-08-03 | 30.52 | $31.15 | 7909 |
| 2023-08-02 | 30.42 | $30.66 | 23844 |
| 2023-08-01 | 30.36 | $31.21 | 8600 |
| 2023-07-31 | 30.24 | $31.90 | 7737 |
| 2023-07-28 | 30.04 | $31.72 | 191100 |
| 2023-07-27 | 29.85 | $30.30 | 2400 |
| 2023-07-26 | 29.78 | $30.52 | 9930 |
| 2023-07-25 | 29.69 | $30.17 | 3420 |
| 2023-07-24 | 29.63 | $30.02 | 12100 |
| 2023-07-21 | 29.57 | $29.38 | 2344 |
| 2023-07-20 | 29.58 | $29.42 | 1500 |
| 2023-07-19 | 29.57 | $29.69 | 6200 |
| 2023-07-18 | 29.55 | $29.53 | 2208 |
| 2023-07-17 | 29.54 | $29.75 | 3029 |
| 2023-07-14 | 29.52 | $29.89 | 6600 |
| 2023-07-13 | 29.48 | $30.46 | 3800 |
| 2023-07-12 | 29.39 | $29.93 | 5813 |
| 2023-07-11 | 29.35 | $29.59 | 800 |
| 2023-07-10 | 29.33 | $29.41 | 1546 |
| 2023-07-07 | 29.34 | $29.40 | 2200 |
| 2023-07-06 | 29.34 | $28.85 | 3930 |
| 2023-07-05 | 29.40 | $29.49 | 2300 |
| 2023-07-03 | 29.40 | $29.59 | 4000 |
| 2023-06-30 | 29.39 | $29.33 | 8100 |
| 2023-06-29 | 29.41 | $28.86 | 7241 |
| 2023-06-28 | 29.47 | $29.33 | 2200 |
| 2023-06-27 | 29.49 | $29.44 | 42200 |
| 2023-06-26 | 29.50 | $28.84 | 3300 |
| 2023-06-23 | 29.56 | $28.28 | 20600 |
| 2023-06-22 | 29.69 | $29.25 | 6400 |
| 2023-06-21 | 29.72 | $29.28 | 15525 |
| 2023-06-20 | 29.77 | $29.66 | 9000 |
| 2023-06-16 | 29.78 | $30.83 | 14500 |
| 2023-06-15 | 29.68 | $30.64 | 5800 |
| 2023-06-14 | 29.61 | $29.97 | 7112 |
| 2023-06-13 | 29.61 | $29.73 | 11324 |
| 2023-06-12 | 29.64 | $29.18 | 4000 |
| 2023-06-09 | 29.74 | $29.50 | 2600 |
| 2023-06-08 | 29.82 | $29.47 | 5142 |
| 2023-06-07 | 29.92 | $29.33 | 5803 |
| 2023-06-06 | 30.04 | $29.91 | 10538 |
| 2023-06-05 | 30.13 | $29.61 | 2298 |
| 2023-06-02 | 30.25 | $29.88 | 19928 |
| 2023-06-01 | 30.37 | $29.30 | 5600 |
| 2023-05-31 | 30.55 | $28.87 | 16415 |
| 2023-05-30 | 30.79 | $28.97 | 33842 |
| 2023-05-26 | 31.03 | $29.54 | 1400 |
| 2023-05-25 | 31.24 | $29.21 | 12546 |
| 2023-05-24 | 31.50 | $29.75 | 110100 |
| 2023-05-23 | 31.73 | $30.39 | 10413 |
| 2023-05-22 | 31.89 | $30.99 | 2400 |
| 2023-05-19 | 32.02 | $30.88 | 34600 |
| 2023-05-18 | 32.16 | $31.12 | 145500 |
| 2023-05-17 | 32.29 | $31.46 | 43547 |
| 2023-05-16 | 32.41 | $32.10 | 17947 |
| 2023-05-15 | 32.47 | $32.20 | 12600 |
| 2023-05-12 | 32.54 | $31.47 | 14300 |
| 2023-05-11 | 32.69 | $32.50 | 11300 |
| 2023-05-10 | 32.76 | $32.40 | 10200 |
| 2023-05-09 | 32.84 | $32.27 | 2700 |
| 2023-05-08 | 32.94 | $32.74 | 4300 |
| 2023-05-05 | 32.99 | $32.98 | 21039 |
| 2023-05-04 | 33.03 | $32.41 | 2045 |
| 2023-05-03 | 33.13 | $31.86 | 58741 |
| 2023-05-02 | 33.29 | $32.19 | 9900 |
| 2023-05-01 | 33.43 | $32.95 | 2124 |
| 2023-04-28 | 33.49 | $33.10 | 2500 |
| 2023-04-27 | 33.55 | $32.93 | 13607 |
| 2023-04-26 | 33.63 | $32.58 | 26431 |
| 2023-04-25 | 33.74 | $32.14 | 29130 |
| 2023-04-24 | 33.90 | $33.06 | 58300 |
| 2023-04-21 | 33.98 | $33.31 | 9100 |
| 2023-04-20 | 34.04 | $33.80 | 16732 |
| 2023-04-19 | 34.05 | $34.33 | 26700 |
| 2023-04-18 | 34.01 | $34.48 | 30035 |
| 2023-04-17 | 33.95 | $34.72 | 8300 |
| 2023-04-14 | 33.86 | $34.51 | 3900 |
| 2023-04-13 | 33.79 | $34.53 | 2816 |
| 2023-04-12 | 33.72 | $33.68 | 2616 |
| 2023-04-11 | 33.73 | $34.18 | 4109 |
| 2023-04-10 | 33.69 | $33.47 | 8117 |
| 2023-04-06 | 33.72 | $33.64 | 2600 |
| 2023-04-05 | 33.75 | $33.34 | 3600 |
| 2023-04-04 | 33.82 | $33.73 | 2504 |
| 2023-04-03 | 33.86 | $33.92 | 4217 |
| 2023-03-31 | 33.89 | $33.63 | 9002 |
| 2023-03-30 | 33.98 | $33.93 | 4840 |
| 2023-03-29 | 34.05 | $33.66 | 6208 |
| 2023-03-28 | 34.17 | $33.53 | 21000 |
| 2023-03-27 | 34.31 | $33.51 | 3529 |
| 2023-03-24 | 34.46 | $33.59 | 7000 |
| 2023-03-23 | 34.61 | $33.96 | 4041 |
| 2023-03-22 | 34.75 | $33.89 | 14138 |
| 2023-03-21 | 34.90 | $33.93 | 4828 |
| 2023-03-20 | 35.07 | $33.28 | 13000 |
| 2023-03-17 | 35.32 | $34.04 | 3900 |
| 2023-03-16 | 35.51 | $34.22 | 103753 |
| 2023-03-15 | 35.71 | $34.04 | 109230 |
| 2023-03-14 | 35.94 | $34.18 | 37912 |
| 2023-03-13 | 36.18 | $34.37 | 8029 |
| 2023-03-10 | 36.42 | $34.58 | 31117 |
| 2023-03-09 | 36.67 | $34.82 | 12724 |
| 2023-03-08 | 36.90 | $35.86 | 11500 |
| 2023-03-07 | 37.06 | $36.16 | 29349 |
| 2023-03-06 | 37.20 | $37.25 | 28100 |
| 2023-03-03 | 37.25 | $37.56 | 5500 |
| 2023-03-02 | 37.29 | $37.51 | 33400 |
| 2023-03-01 | 37.34 | $36.97 | 6248 |
| 2023-02-28 | 37.46 | $35.95 | 10808 |
| 2023-02-27 | 37.69 | $35.94 | 41716 |
| 2023-02-24 | 37.94 | $35.97 | 40814 |
| 2023-02-23 | 38.22 | $37.00 | 5700 |
| 2023-02-22 | 38.41 | $37.05 | 8408 |
| 2023-02-21 | 38.61 | $37.13 | 6400 |
| 2023-02-17 | 38.82 | $37.15 | 9730 |
| 2023-02-16 | 39.03 | $37.64 | 22108 |
| 2023-02-15 | 39.21 | $37.98 | 28902 |
| 2023-02-14 | 39.35 | $38.29 | 19346 |
| 2023-02-13 | 39.47 | $39.02 | 11830 |
| 2023-02-10 | 39.52 | $38.28 | 64949 |
| 2023-02-09 | 39.64 | $39.22 | 35032 |
| 2023-02-08 | 39.67 | $38.68 | 5921 |
| 2023-02-07 | 39.75 | $39.15 | 18500 |
| 2023-02-06 | 39.79 | $38.89 | 18600 |
| 2023-02-03 | 39.85 | $40.07 | 14301 |
| 2023-02-02 | 39.78 | $40.92 | 32100 |
| 2023-02-01 | 39.61 | $40.59 | 15715 |
| 2023-01-31 | 39.46 | $39.24 | 59221 |
| 2023-01-30 | 39.41 | $39.21 | 12800 |
| 2023-01-27 | 39.35 | $40.73 | 11700 |
| 2023-01-26 | 39.11 | $40.85 | 21800 |
| 2023-01-25 | 38.84 | $39.86 | 19400 |
| 2023-01-24 | 38.63 | $40.11 | 7212 |
| 2023-01-23 | 38.38 | $40.21 | 22800 |
| 2023-01-20 | 38.08 | $39.59 | 28800 |
| 2023-01-19 | 37.82 | $38.77 | 16317 |
| 2023-01-18 | 37.62 | $38.23 | 13800 |
| 2023-01-17 | 37.45 | $38.70 | 12745 |
| 2023-01-13 | 37.22 | $39.42 | 6118 |
| 2023-01-12 | 36.91 | $38.56 | 8213 |
| 2023-01-11 | 36.66 | $38.87 | 11118 |
| 2023-01-10 | 36.38 | $39.00 | 15213 |
| 2023-01-09 | 36.07 | $38.69 | 17544 |
| 2023-01-06 | 35.77 | $38.24 | 42600 |
| 2023-01-05 | 35.50 | $37.52 | 16200 |
| 2023-01-04 | 35.29 | $37.62 | 37207 |
| 2023-01-03 | 35.06 | $35.88 | 18600 |
| 2022-12-30 | 34.98 | $34.96 | 8941 |
| 2022-12-29 | 34.99 | $35.19 | 13345 |
| 2022-12-28 | 34.97 | $34.42 | 11618 |
| 2022-12-27 | 35.02 | $35.72 | 50819 |
| 2022-12-23 | 34.93 | $34.37 | 11700 |
| 2022-12-22 | 34.95 | $34.24 | 8636 |
| 2022-12-21 | 34.97 | $34.70 | 7500 |
| 2022-12-20 | 34.93 | $33.85 | 8600 |
| 2022-12-19 | 34.97 | $34.57 | 16000 |
| 2022-12-16 | 34.93 | $35.18 | 9000 |
| 2022-12-15 | 34.82 | $34.91 | 28500 |
| 2022-12-14 | 34.73 | $35.78 | 7300 |
| 2022-12-13 | 34.54 | $35.91 | 8800 |
| 2022-12-12 | 34.33 | $36.36 | 13112 |
| 2022-12-09 | 34.05 | $36.54 | 19104 |
| 2022-12-08 | 33.72 | $36.02 | 14900 |
| 2022-12-07 | 33.41 | $34.62 | 6500 |
| 2022-12-06 | 33.22 | $35.26 | 16832 |
| 2022-12-05 | 32.94 | $34.84 | 20222 |
| 2022-12-02 | 32.67 | $34.76 | 13200 |
| 2022-12-01 | 32.39 | $33.72 | 124128 |
| 2022-11-30 | 32.18 | $34.02 | 108300 |
| 2022-11-29 | 31.91 | $32.81 | 9100 |
| 2022-11-28 | 31.72 | $31.91 | 23327 |
| 2022-11-25 | 31.60 | $31.61 | 10437 |
| 2022-11-23 | 31.49 | $31.94 | 17004 |
| 2022-11-22 | 31.34 | $31.58 | 5800 |
| 2022-11-21 | 31.20 | $32.45 | 20328 |
| 2022-11-18 | 30.95 | $32.85 | 38419 |
| 2022-11-17 | 30.65 | $33.33 | 9200 |
| 2022-11-16 | 30.28 | $32.76 | 18009 |
| 2022-11-15 | 29.95 | $33.49 | 10945 |
| 2022-11-14 | 29.53 | $32.37 | 16308 |
| 2022-11-11 | 29.20 | $31.33 | 241500 |
| 2022-11-10 | 28.95 | $30.47 | 19000 |
| 2022-11-09 | 28.78 | $29.32 | 6702 |
| 2022-11-08 | 28.72 | $30.31 | 3507 |
| 2022-11-07 | 28.55 | $30.59 | 14002 |
| 2022-11-04 | 28.35 | $30.13 | 27100 |
| 2022-11-03 | 28.18 | $28.62 | 5909 |
| 2022-11-02 | 28.17 | $27.99 | 48711 |
| 2022-11-01 | 28.24 | $27.55 | 30304 |
| 2022-10-31 | 28.36 | $26.67 | 46300 |
| 2022-10-28 | 28.58 | $27.41 | 9200 |
| 2022-10-27 | 28.73 | $28.36 | 43309 |
| 2022-10-26 | 28.80 | $28.71 | 13614 |
| 2022-10-25 | 28.85 | $27.55 | 33204 |
| 2022-10-24 | 29.02 | $27.19 | 26700 |
| 2022-10-21 | 29.24 | $29.53 | 87520 |
| 2022-10-20 | 29.24 | $28.84 | 1900 |
| 2022-10-19 | 29.31 | $28.94 | 2600 |
| 2022-10-18 | 29.39 | $29.54 | 13341 |
| 2022-10-17 | 29.42 | $29.21 | 31800 |
| 2022-10-14 | 29.50 | $28.55 | 8800 |
| 2022-10-13 | 29.67 | $28.56 | 143541 |
| 2022-10-12 | 29.85 | $28.26 | 3405 |
| 2022-10-11 | 30.09 | $28.59 | 10000 |
| 2022-10-10 | 30.32 | $28.83 | 144442 |
| 2022-10-07 | 30.55 | $29.57 | 26500 |
| 2022-10-06 | 30.74 | $30.44 | 3743 |
| 2022-10-05 | 30.85 | $30.81 | 12223 |
| 2022-10-04 | 30.95 | $30.78 | 42243 |
| 2022-10-03 | 31.06 | $29.68 | 2900 |
| 2022-09-30 | 31.29 | $29.24 | 29001 |
| 2022-09-29 | 31.59 | $29.22 | 31500 |
| 2022-09-28 | 31.92 | $30.34 | 13944 |
| 2022-09-27 | 32.16 | $30.37 | 3417 |
| 2022-09-26 | 32.42 | $30.34 | 2900 |
| 2022-09-23 | 32.69 | $30.41 | 1444 |
| 2022-09-22 | 32.99 | $31.16 | 6724 |
| 2022-09-21 | 33.22 | $31.45 | 3613 |
| 2022-09-20 | 33.44 | $32.05 | 52900 |
| 2022-09-19 | 33.61 | $32.31 | 5148 |
| 2022-09-16 | 33.77 | $32.82 | 4815 |
| 2022-09-15 | 33.89 | $33.24 | 9700 |
| 2022-09-14 | 33.97 | $33.49 | 12503 |
| 2022-09-13 | 34.04 | $33.49 | 3233 |
| 2022-09-12 | 34.11 | $34.37 | 1600 |
| 2022-09-09 | 34.10 | $34.10 | 4200 |
| 2022-09-08 | 34.13 | $33.50 | 1205 |
| 2022-09-07 | 34.22 | $33.76 | 7320 |
| 2022-09-06 | 34.28 | $33.39 | 6745 |
| 2022-09-02 | 34.39 | $33.86 | 1729 |
| 2022-09-01 | 34.47 | $34.36 | 2200 |
| 2022-08-31 | 34.49 | $34.47 | 4600 |
| 2022-08-30 | 34.51 | $33.95 | 4636 |
| 2022-08-29 | 34.57 | $34.49 | 3411 |
| 2022-08-26 | 34.59 | $34.77 | 11000 |
| 2022-08-25 | 34.58 | $34.55 | 3431 |
| 2022-08-24 | 34.61 | $33.84 | 7705 |
| 2022-08-23 | 34.71 | $34.18 | 5013 |
| 2022-08-22 | 34.79 | $34.38 | 11205 |
| 2022-08-19 | 34.86 | $34.30 | 1731 |
| 2022-08-18 | 34.95 | $34.34 | 2015 |
| 2022-08-17 | 35.05 | $34.69 | 13000 |
| 2022-08-16 | 35.12 | $34.99 | 5222 |
| 2022-08-15 | 35.18 | $35.07 | 2601 |
| 2022-08-12 | 35.24 | $35.15 | 2600 |
| 2022-08-11 | 35.30 | $35.01 | 2347 |
| 2022-08-10 | 35.38 | $34.84 | 4225 |
| 2022-08-09 | 35.49 | $34.78 | 2611 |
| 2022-08-08 | 35.62 | $34.93 | 3303 |
| 2022-08-05 | 35.75 | $35.02 | 19823 |
| 2022-08-04 | 35.90 | $34.90 | 12027 |
| 2022-08-03 | 36.08 | $34.48 | 2500 |
| 2022-08-02 | 36.32 | $34.29 | 5834 |
| 2022-08-01 | 36.60 | $34.56 | 14636 |
| 2022-07-29 | 36.89 | $35.79 | 5105 |
| 2022-07-28 | 37.07 | $36.45 | 2248 |
| 2022-07-27 | 37.21 | $36.31 | 8246 |
| 2022-07-26 | 37.38 | $36.05 | 2403 |
| 2022-07-25 | 37.59 | $36.32 | 25124 |
| 2022-07-22 | 37.79 | $36.52 | 10800 |
| 2022-07-21 | 37.98 | $37.31 | 1300 |
| 2022-07-20 | 38.10 | $37.09 | 7744 |
| 2022-07-19 | 38.24 | $37.29 | 4200 |
| 2022-07-18 | 38.37 | $36.97 | 15100 |
| 2022-07-15 | 38.52 | $36.49 | 8600 |
| 2022-07-14 | 38.72 | $37.21 | 3419 |
| 2022-07-13 | 38.86 | $37.26 | 10200 |
| 2022-07-12 | 38.98 | $37.61 | 7300 |
| 2022-07-11 | 39.07 | $38.30 | 4002 |
| 2022-07-08 | 39.08 | $39.49 | 6709 |
| 2022-07-07 | 38.98 | $39.89 | 13900 |
| 2022-07-06 | 38.84 | $39.15 | 45500 |
| 2022-07-05 | 38.75 | $39.25 | 3301 |
| 2022-07-01 | 38.65 | $39.91 | 5800 |
| 2022-06-30 | 38.47 | $40.00 | 9331 |
| 2022-06-29 | 38.27 | $39.56 | 9100 |
| 2022-06-28 | 38.10 | $39.92 | 2843 |
| 2022-06-27 | 37.89 | $39.85 | 5400 |
| 2022-06-24 | 37.66 | $39.39 | 8208 |
| 2022-06-23 | 37.46 | $38.41 | 4648 |
| 2022-06-22 | 37.34 | $37.98 | 21145 |
| 2022-06-21 | 37.25 | $38.06 | 2905 |
| 2022-06-17 | 37.16 | $37.10 | 5146 |
| 2022-06-16 | 37.15 | $36.79 | 4300 |
| 2022-06-15 | 37.16 | $37.38 | 8300 |
| 2022-06-14 | 37.12 | $36.54 | 30335 |
| 2022-06-13 | 37.15 | $36.26 | 6217 |
| 2022-06-10 | 37.21 | $37.44 | 4300 |
| 2022-06-09 | 37.14 | $37.26 | 6200 |
| 2022-06-08 | 37.08 | $38.67 | 10112 |
| 2022-06-07 | 36.87 | $38.18 | 1802 |
| 2022-06-06 | 36.69 | $37.50 | 5945 |
| 2022-06-03 | 36.57 | $37.20 | 1900 |
| 2022-06-02 | 36.48 | $37.59 | 5700 |
| 2022-06-01 | 36.36 | $36.97 | 2720 |
| 2022-05-31 | 36.30 | $37.32 | 4800 |
| 2022-05-27 | 36.20 | $36.68 | 19300 |
| 2022-05-26 | 36.18 | $36.52 | 5600 |
| 2022-05-25 | 36.17 | $35.87 | 11128 |
| 2022-05-24 | 36.23 | $35.71 | 3238 |
| 2022-05-23 | 36.30 | $36.80 | 2121 |
| 2022-05-20 | 36.27 | $36.63 | 6400 |
| 2022-05-19 | 36.26 | $36.85 | 2816 |
| 2022-05-18 | 36.23 | $35.96 | 10219 |
| 2022-05-17 | 36.30 | $36.52 | 4002 |
| 2022-05-16 | 36.34 | $35.94 | 1400 |
| 2022-05-13 | 36.44 | $35.75 | 644 |
| 2022-05-12 | 36.59 | $34.89 | 2628 |
| 2022-05-11 | 36.84 | $34.92 | 4500 |
| 2022-05-10 | 37.11 | $35.34 | 5316 |
| 2022-05-09 | 37.37 | $35.07 | 8431 |
| 2022-05-06 | 37.68 | $36.19 | 4517 |
| 2022-05-05 | 37.89 | $36.93 | 4500 |
| 2022-05-04 | 38.07 | $38.64 | 2231 |
| 2022-05-03 | 38.09 | $38.24 | 6900 |
| 2022-05-02 | 38.16 | $37.62 | 3900 |
| 2022-04-29 | 38.31 | $37.60 | 4700 |
| 2022-04-28 | 38.48 | $37.21 | 8313 |
| 2022-04-27 | 38.69 | $36.91 | 4600 |
| 2022-04-26 | 38.96 | $35.84 | 5600 |
| 2022-04-25 | 39.35 | $36.70 | 44928 |
| 2022-04-22 | 39.68 | $37.47 | 5800 |
| 2022-04-21 | 39.96 | $37.21 | 57100 |
| 2022-04-20 | 40.28 | $38.89 | 3600 |
| 2022-04-19 | 40.45 | $40.00 | 4700 |
| 2022-04-18 | 40.52 | $39.65 | 3800 |
| 2022-04-14 | 40.63 | $40.27 | 13529 |
| 2022-04-13 | 40.67 | $40.17 | 4100 |
| 2022-04-12 | 40.72 | $39.81 | 6417 |
| 2022-04-11 | 40.78 | $39.73 | 5400 |
| 2022-04-08 | 40.82 | $40.69 | 6300 |
| 2022-04-07 | 40.76 | $40.39 | 11701 |
| 2022-04-06 | 40.72 | $41.35 | 14500 |
| 2022-04-05 | 40.58 | $41.25 | 7415 |
| 2022-04-04 | 40.44 | $41.99 | 21317 |
| 2022-04-01 | 40.23 | $40.88 | 4000 |
| 2022-03-31 | 40.12 | $39.94 | 4733 |
| 2022-03-30 | 40.11 | $41.01 | 3800 |
| 2022-03-29 | 40.01 | $41.14 | 36828 |
| 2022-03-28 | 39.91 | $40.70 | 900 |
| 2022-03-25 | 39.87 | $40.75 | 12806 |
| 2022-03-24 | 39.83 | $41.54 | 7736 |
| 2022-03-23 | 39.73 | $41.15 | 2817 |
| 2022-03-22 | 39.68 | $41.51 | 31325 |
| 2022-03-21 | 39.60 | $40.29 | 4317 |
| 2022-03-18 | 39.67 | $41.04 | 8348 |
| 2022-03-17 | 39.69 | $38.82 | 15600 |
| 2022-03-16 | 39.95 | $39.87 | 35927 |
| 2022-03-15 | 40.15 | $34.31 | 28700 |
| 2022-03-14 | 40.92 | $35.05 | 25100 |
| 2022-03-11 | 41.68 | $37.64 | 14300 |
| 2022-03-10 | 42.23 | $38.98 | 6500 |
| 2022-03-09 | 42.69 | $40.24 | 6529 |
| 2022-03-08 | 43.07 | $39.62 | 4800 |
| 2022-03-07 | 43.52 | $40.26 | 12830 |
| 2022-03-04 | 43.95 | $41.12 | 8945 |
| 2022-03-03 | 44.31 | $42.26 | 6749 |
| 2022-03-02 | 44.58 | $43.01 | 9425 |
| 2022-03-01 | 44.79 | $43.28 | 9817 |
| 2022-02-28 | 44.99 | $43.52 | 4200 |
| 2022-02-25 | 45.17 | $44.02 | 3210 |
| 2022-02-24 | 45.30 | $43.42 | 11018 |
| 2022-02-23 | 45.50 | $43.82 | 4648 |
| 2022-02-22 | 45.67 | $44.24 | 3900 |
| 2022-02-18 | 45.82 | $45.39 | 5200 |
| 2022-02-17 | 45.86 | $45.67 | 23828 |
| 2022-02-16 | 45.88 | $46.29 | 12323 |
| 2022-02-15 | 45.86 | $46.17 | 3907 |
| 2022-02-14 | 45.85 | $45.09 | 2200 |
| 2022-02-11 | 45.95 | $45.58 | 4900 |
| 2022-02-10 | 46.02 | $46.86 | 20021 |
| 2022-02-09 | 45.97 | $46.95 | 8200 |
| 2022-02-08 | 45.92 | $46.23 | 14600 |
| 2022-02-07 | 45.94 | $45.60 | 47001 |
| 2022-02-04 | 46.02 | $45.53 | 6503 |
| 2022-02-03 | 46.12 | $45.26 | 14000 |
| 2022-02-02 | 46.25 | $45.70 | 6107 |
| 2022-02-01 | 46.35 | $46.22 | 4540 |
| 2022-01-31 | 46.41 | $45.81 | 10349 |
| 2022-01-28 | 46.52 | $44.28 | 8221 |
| 2022-01-27 | 46.79 | $44.30 | 8634 |
| 2022-01-26 | 47.07 | $45.34 | 6000 |
| 2022-01-25 | 47.26 | $46.07 | 6220 |
| 2022-01-24 | 47.38 | $46.46 | 13708 |
| 2022-01-21 | 47.47 | $47.21 | 14913 |
| 2022-01-20 | 47.49 | $47.85 | 11303 |
| 2022-01-19 | 47.44 | $47.70 | 4210 |
| 2022-01-18 | 47.39 | $47.56 | 6601 |
| 2022-01-14 | 47.34 | $47.54 | 16000 |
| 2022-01-13 | 47.30 | $47.11 | 17800 |
| 2022-01-12 | 47.29 | $48.34 | 7022 |
| 2022-01-11 | 47.16 | $47.84 | 8509 |
| 2022-01-10 | 47.07 | $46.96 | 6839 |
| 2022-01-07 | 47.08 | $46.68 | 4300 |
| 2022-01-06 | 47.13 | $46.68 | 8406 |
| 2022-01-05 | 47.20 | $46.72 | 27600 |
| 2022-01-04 | 47.28 | $48.13 | 7400 |
| 2022-01-03 | 47.22 | $48.33 | 16900 |
| 2021-12-31 | 47.16 | $47.93 | 11114 |
| 2021-12-30 | 47.13 | $47.71 | 31300 |
| 2021-12-29 | 47.15 | $46.56 | 25500 |
| 2021-12-28 | 47.30 | $47.08 | 19117 |
| 2021-12-27 | 47.42 | $47.44 | 8100 |
| 2021-12-23 | 47.52 | $46.93 | 21023 |
| 2021-12-22 | 47.70 | $46.50 | 7400 |
| 2021-12-21 | 47.95 | $46.11 | 11231 |
| 2021-12-20 | 48.26 | $45.35 | 20043 |
| 2021-12-17 | 48.67 | $46.44 | 6500 |
| 2021-12-16 | 49.01 | $46.41 | 8700 |
| 2021-12-15 | 49.39 | $45.99 | 40136 |
| 2021-12-14 | 49.84 | $46.99 | 27300 |
| 2021-12-13 | 50.22 | $47.31 | 18600 |
| 2021-12-10 | 50.60 | $50.08 | 2446 |
| 2021-12-09 | 50.73 | $50.10 | 2836 |
| 2021-12-08 | 50.87 | $49.96 | 10400 |
| 2021-12-07 | 51.03 | $49.40 | 18100 |
| 2021-12-06 | 51.25 | $48.70 | 33333 |
| 2021-12-03 | 51.54 | $49.18 | 4300 |
| 2021-12-02 | 51.81 | $49.88 | 6400 |
| 2021-12-01 | 52.02 | $50.73 | 5200 |
| 2021-11-30 | 52.15 | $51.77 | 7500 |
| 2021-11-29 | 52.19 | $51.70 | 7000 |
| 2021-11-26 | 52.22 | $51.50 | 5633 |
| 2021-11-24 | 52.26 | $52.00 | 4114 |
| 2021-11-23 | 52.25 | $51.85 | 27700 |
| 2021-11-22 | 52.25 | $52.11 | 13200 |
| 2021-11-19 | 52.21 | $52.52 | 3100 |
| 2021-11-18 | 52.13 | $52.02 | 9308 |
| 2021-11-17 | 52.10 | $53.14 | 9621 |
| 2021-11-16 | 51.95 | $53.17 | 11800 |
| 2021-11-15 | 51.79 | $53.06 | 20400 |
| 2021-11-12 | 51.63 | $53.19 | 17500 |
| 2021-11-11 | 51.44 | $53.24 | 17212 |
| 2021-11-10 | 51.23 | $51.31 | 6200 |
| 2021-11-09 | 51.21 | $51.68 | 9328 |
| 2021-11-08 | 51.13 | $51.65 | 22318 |
| 2021-11-05 | 51.06 | $50.90 | 7434 |
| 2021-11-04 | 51.05 | $52.00 | 37600 |
| 2021-11-03 | 50.93 | $51.82 | 16300 |
| 2021-11-02 | 50.82 | $51.35 | 39400 |
| 2021-11-01 | 50.75 | $53.20 | 163533 |
| 2021-10-29 | 50.48 | $49.39 | 13800 |
| 2021-10-28 | 50.58 | $49.43 | 5500 |
| 2021-10-27 | 50.68 | $50.03 | 2100 |
| 2021-10-26 | 50.73 | $50.67 | 5727 |
| 2021-10-25 | 50.70 | $51.35 | 2541 |
| 2021-10-22 | 50.61 | $51.10 | 10539 |
| 2021-10-21 | 50.53 | $51.44 | 3625 |
| 2021-10-20 | 50.43 | $51.65 | 14623 |
| 2021-10-19 | 50.30 | $51.55 | 5020 |
| 2021-10-18 | 50.18 | $50.50 | 6423 |
| 2021-10-15 | 50.15 | $50.09 | 38221 |
| 2021-10-14 | 50.17 | $50.27 | 10400 |
| 2021-10-13 | 50.18 | $50.36 | 17449 |
| 2021-10-12 | 50.19 | $49.64 | 32619 |
| 2021-10-11 | 50.29 | $49.75 | 24728 |
| 2021-10-08 | 50.40 | $50.42 | 10000 |
| 2021-10-07 | 50.46 | $51.08 | 32700 |
| 2021-10-06 | 50.48 | $49.92 | 29400 |
| 2021-10-05 | 50.64 | $50.01 | 14400 |
| 2021-10-04 | 50.80 | $49.39 | 17746 |
| 2021-10-01 | 51.06 | $50.33 | 4800 |
| 2021-09-30 | 51.24 | $50.88 | 5800 |
| 2021-09-29 | 51.39 | $49.31 | 11200 |
| 2021-09-28 | 51.70 | $49.75 | 5827 |
| 2021-09-27 | 51.99 | $49.75 | 8309 |
| 2021-09-24 | 52.30 | $50.00 | 5700 |
| 2021-09-23 | 52.59 | $51.62 | 5644 |
| 2021-09-22 | 52.73 | $51.80 | 4338 |
| 2021-09-21 | 52.87 | $50.49 | 34900 |
| 2021-09-20 | 53.14 | $49.49 | 18200 |
| 2021-09-17 | 53.50 | $51.56 | 5100 |
| 2021-09-16 | 53.66 | $51.34 | 49504 |
| 2021-09-15 | 53.85 | $53.21 | 5533 |
| 2021-09-14 | 53.85 | $53.23 | 12400 |
| 2021-09-13 | 53.85 | $54.48 | 5004 |
| 2021-09-10 | 53.72 | $54.74 | 24700 |
| 2021-09-09 | 53.57 | $54.59 | 5600 |
| 2021-09-08 | 53.43 | $54.13 | 13510 |
| 2021-09-07 | 53.33 | $55.33 | 26830 |
| 2021-09-03 | 53.11 | $54.80 | 7502 |
| 2021-09-02 | 52.93 | $54.59 | 8400 |
| 2021-09-01 | 52.75 | $54.28 | 25700 |
| 2021-08-31 | 52.61 | $53.49 | 3222 |
| 2021-08-30 | 52.53 | $53.03 | 15130 |
| 2021-08-27 | 52.50 | $52.80 | 5744 |
| 2021-08-26 | 52.48 | $52.49 | 6844 |
| 2021-08-25 | 52.49 | $52.75 | 25425 |
| 2021-08-24 | 52.48 | $53.38 | 24400 |
| 2021-08-23 | 52.37 | $52.01 | 12000 |
| 2021-08-20 | 52.40 | $49.75 | 44723 |
| 2021-08-19 | 52.66 | $50.89 | 18100 |
| 2021-08-18 | 52.84 | $51.93 | 13600 |
| 2021-08-17 | 52.93 | $51.65 | 32820 |
| 2021-08-16 | 53.07 | $53.23 | 4923 |
| 2021-08-13 | 53.06 | $53.92 | 4500 |
| 2021-08-12 | 53.00 | $53.33 | 22900 |
| 2021-08-11 | 53.02 | $54.50 | 10300 |
| 2021-08-10 | 52.93 | $54.05 | 34905 |
| 2021-08-09 | 52.90 | $53.40 | 16014 |
| 2021-08-06 | 52.95 | $52.12 | 20639 |
| 2021-08-05 | 53.13 | $52.55 | 16200 |
| 2021-08-04 | 53.29 | $53.33 | 7611 |
| 2021-08-03 | 53.39 | $52.66 | 5847 |
| 2021-08-02 | 53.57 | $52.90 | 13800 |
| 2021-07-30 | 53.75 | $52.20 | 14819 |
| 2021-07-29 | 54.02 | $51.57 | 6424 |
| 2021-07-28 | 54.38 | $51.78 | 27713 |
| 2021-07-27 | 54.75 | $48.40 | 55600 |
| 2021-07-26 | 55.48 | $51.48 | 43433 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.28
2026-07-23
Close Price
$28.72
Vol: 954
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.33
Average
33.08
Maximum
54.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.28 | $28.72 | 954 |
| 2026-07-22 | 28.25 | $28.87 | 3800 |
| 2026-07-21 | 28.19 | $28.83 | 15000 |
| 2026-07-20 | 28.12 | $28.52 | 3100 |
| 2026-07-17 | 28.12 | $28.20 | 8331 |
| 2026-07-16 | 28.19 | $29.02 | 7200 |
| 2026-07-15 | 28.10 | $28.86 | 7100 |
| 2026-07-14 | 28.03 | $28.45 | 1603 |
| 2026-07-13 | 28.05 | $27.95 | 15343 |
| 2026-07-10 | 28.18 | $28.70 | 4503 |
| 2026-07-09 | 28.17 | $28.61 | 1418 |
| 2026-07-08 | 28.20 | $28.54 | 9100 |
| 2026-07-07 | 28.24 | $28.73 | 4640 |
| 2026-07-06 | 28.26 | $29.17 | 16424 |
| 2026-07-02 | 28.19 | $28.36 | 6016 |
| 2026-07-01 | 28.30 | $28.51 | 10708 |
| 2026-06-30 | 28.39 | $28.16 | 6900 |
| 2026-06-29 | 28.58 | $28.39 | 14738 |
| 2026-06-26 | 28.75 | $28.12 | 7931 |
| 2026-06-25 | 29.02 | $28.30 | 10100 |
| 2026-06-24 | 29.31 | $28.63 | 43100 |
| 2026-06-23 | 29.57 | $29.09 | 18400 |
| 2026-06-22 | 29.79 | $29.66 | 6631 |
| 2026-06-18 | 29.92 | $29.55 | 10709 |
| 2026-06-17 | 30.10 | $29.71 | 15300 |
| 2026-06-16 | 30.29 | $30.15 | 6800 |
| 2026-06-15 | 30.42 | $30.69 | 9349 |
| 2026-06-12 | 30.46 | $30.68 | 21810 |
| 2026-06-11 | 30.51 | $30.62 | 10100 |
| 2026-06-10 | 30.59 | $30.32 | 9200 |
| 2026-06-09 | 30.75 | $30.37 | 14014 |
| 2026-06-08 | 30.93 | $30.19 | 6961 |
| 2026-06-05 | 31.19 | $30.25 | 20144 |
| 2026-06-04 | 31.47 | $31.29 | 9600 |
| 2026-06-03 | 31.59 | $31.29 | 16000 |
| 2026-06-02 | 31.73 | $32.01 | 15400 |
| 2026-06-01 | 31.74 | $31.76 | 5029 |
| 2026-05-29 | 31.81 | $31.43 | 5700 |
| 2026-05-28 | 31.97 | $31.48 | 18900 |
| 2026-05-27 | 32.14 | $31.69 | 15200 |
| 2026-05-26 | 32.30 | $31.92 | 12317 |
| 2026-05-22 | 32.44 | $31.65 | 25348 |
| 2026-05-21 | 32.67 | $31.72 | 10311 |
| 2026-05-20 | 32.91 | $32.08 | 12800 |
| 2026-05-19 | 33.13 | $32.02 | 3900 |
| 2026-05-18 | 33.39 | $32.12 | 14100 |
| 2026-05-15 | 33.67 | $32.75 | 18700 |
| 2026-05-14 | 33.87 | $33.34 | 22023 |
| 2026-05-13 | 33.97 | $34.27 | 25400 |
| 2026-05-12 | 33.90 | $34.04 | 11000 |
| 2026-05-11 | 33.86 | $34.55 | 11513 |
| 2026-05-08 | 33.70 | $34.23 | 4600 |
| 2026-05-07 | 33.59 | $33.67 | 15706 |
| 2026-05-06 | 33.57 | $33.76 | 29510 |
| 2026-05-05 | 33.54 | $33.36 | 126601 |
| 2026-05-04 | 33.59 | $33.42 | 11845 |
| 2026-05-01 | 33.63 | $33.55 | 8329 |
| 2026-04-30 | 33.65 | $33.48 | 16800 |
| 2026-04-29 | 33.68 | $33.32 | 8900 |
| 2026-04-28 | 33.76 | $33.20 | 52802 |
| 2026-04-27 | 33.88 | $33.49 | 28800 |
| 2026-04-24 | 33.95 | $33.80 | 5300 |
| 2026-04-23 | 33.97 | $33.75 | 21120 |
| 2026-04-22 | 34.00 | $34.24 | 18641 |
| 2026-04-21 | 33.93 | $34.19 | 45423 |
| 2026-04-20 | 33.86 | $34.66 | 13900 |
| 2026-04-17 | 33.67 | $34.73 | 31300 |
| 2026-04-16 | 33.45 | $34.17 | 5000 |
| 2026-04-15 | 33.31 | $34.10 | 18200 |
| 2026-04-14 | 33.15 | $34.08 | 42500 |
| 2026-04-13 | 32.99 | $33.65 | 8300 |
| 2026-04-10 | 32.88 | $33.76 | 6500 |
| 2026-04-09 | 32.74 | $33.64 | 17339 |
| 2026-04-08 | 32.60 | $33.79 | 23600 |
| 2026-04-07 | 32.41 | $32.99 | 12329 |
| 2026-04-06 | 32.37 | $33.00 | 8929 |
| 2026-04-02 | 32.32 | $32.96 | 3900 |
| 2026-04-01 | 32.27 | $33.10 | 7810 |
| 2026-03-31 | 32.20 | $32.51 | 22319 |
| 2026-03-30 | 32.23 | $32.09 | 16118 |
| 2026-03-27 | 32.37 | $32.05 | 15200 |
| 2026-03-26 | 32.55 | $31.73 | 10406 |
| 2026-03-25 | 32.83 | $32.75 | 15939 |
| 2026-03-24 | 32.94 | $32.31 | 10400 |
| 2026-03-23 | 33.16 | $32.33 | 62129 |
| 2026-03-20 | 33.43 | $32.26 | 30936 |
| 2026-03-19 | 33.75 | $33.16 | 44725 |
| 2026-03-18 | 33.94 | $33.39 | 39821 |
| 2026-03-17 | 34.11 | $33.88 | 6820 |
| 2026-03-16 | 34.21 | $33.92 | 6000 |
| 2026-03-13 | 34.32 | $33.85 | 21515 |
| 2026-03-12 | 34.47 | $34.14 | 21603 |
| 2026-03-11 | 34.58 | $34.42 | 6842 |
| 2026-03-10 | 34.65 | $34.39 | 7800 |
| 2026-03-09 | 34.74 | $34.21 | 67200 |
| 2026-03-06 | 34.88 | $33.76 | 25521 |
| 2026-03-05 | 35.15 | $33.54 | 120645 |
| 2026-03-04 | 35.50 | $33.99 | 125636 |
| 2026-03-03 | 35.81 | $33.74 | 35841 |
| 2026-03-02 | 36.23 | $35.49 | 35400 |
| 2026-02-27 | 36.34 | $35.91 | 21643 |
| 2026-02-26 | 36.38 | $35.79 | 18300 |
| 2026-02-25 | 36.45 | $36.59 | 7400 |
| 2026-02-24 | 36.36 | $36.43 | 4000 |
| 2026-02-23 | 36.28 | $36.36 | 16640 |
| 2026-02-20 | 36.21 | $36.55 | 13617 |
| 2026-02-19 | 36.08 | $36.29 | 15400 |
| 2026-02-18 | 35.98 | $36.24 | 8036 |
| 2026-02-17 | 35.87 | $36.21 | 15100 |
| 2026-02-13 | 35.74 | $36.03 | 19406 |
| 2026-02-12 | 35.64 | $35.85 | 20700 |
| 2026-02-11 | 35.55 | $36.21 | 17621 |
| 2026-02-10 | 35.37 | $35.95 | 11600 |
| 2026-02-09 | 35.21 | $35.77 | 30218 |
| 2026-02-06 | 35.07 | $35.32 | 32213 |
| 2026-02-05 | 35.00 | $34.37 | 22000 |
| 2026-02-04 | 35.11 | $34.51 | 13200 |
| 2026-02-03 | 35.21 | $34.64 | 11430 |
| 2026-02-02 | 35.30 | $34.42 | 7300 |
| 2026-01-30 | 35.45 | $35.21 | 18400 |
| 2026-01-29 | 35.45 | $35.71 | 14300 |
| 2026-01-28 | 35.35 | $35.55 | 48100 |
| 2026-01-27 | 35.26 | $35.75 | 8829 |
| 2026-01-26 | 35.11 | $35.55 | 6603 |
| 2026-01-23 | 34.98 | $35.64 | 90800 |
| 2026-01-22 | 34.80 | $35.57 | 63200 |
| 2026-01-21 | 34.61 | $35.45 | 19965 |
| 2026-01-20 | 34.42 | $34.77 | 8320 |
| 2026-01-16 | 34.33 | $34.83 | 8447 |
| 2026-01-15 | 34.22 | $35.07 | 17400 |
| 2026-01-14 | 34.04 | $34.96 | 19906 |
| 2026-01-13 | 33.86 | $34.79 | 9100 |
| 2026-01-12 | 33.68 | $34.96 | 48700 |
| 2026-01-09 | 33.44 | $34.37 | 20503 |
| 2026-01-08 | 33.29 | $34.14 | 5836 |
| 2026-01-07 | 33.16 | $34.02 | 9400 |
| 2026-01-06 | 33.05 | $33.92 | 31900 |
| 2026-01-05 | 32.94 | $33.89 | 10206 |
| 2026-01-02 | 32.82 | $33.38 | 11924 |
| 2025-12-31 | 32.79 | $32.76 | 10030 |
| 2025-12-30 | 32.90 | $32.75 | 23300 |
| 2025-12-29 | 33.03 | $32.85 | 29300 |
| 2025-12-26 | 33.16 | $33.56 | 8549 |
| 2025-12-24 | 33.18 | $33.32 | 2100 |
| 2025-12-23 | 33.25 | $33.24 | 11200 |
| 2025-12-22 | 33.35 | $33.21 | 75112 |
| 2025-12-19 | 33.48 | $33.35 | 23500 |
| 2025-12-18 | 33.60 | $32.77 | 14600 |
| 2025-12-17 | 33.88 | $32.69 | 21331 |
| 2025-12-16 | 34.22 | $32.81 | 21000 |
| 2025-12-15 | 34.59 | $34.43 | 52400 |
| 2025-12-12 | 34.68 | $34.53 | 11700 |
| 2025-12-11 | 34.77 | $34.60 | 14000 |
| 2025-12-10 | 34.87 | $34.85 | 33622 |
| 2025-12-09 | 34.93 | $34.59 | 13808 |
| 2025-12-08 | 35.05 | $35.23 | 6700 |
| 2025-12-05 | 35.06 | $35.41 | 23834 |
| 2025-12-04 | 35.04 | $35.39 | 22643 |
| 2025-12-03 | 35.03 | $35.30 | 22100 |
| 2025-12-02 | 35.03 | $35.41 | 7500 |
| 2025-12-01 | 35.01 | $35.55 | 15620 |
| 2025-11-28 | 34.97 | $35.53 | 7412 |
| 2025-11-26 | 34.92 | $35.12 | 8800 |
| 2025-11-25 | 34.96 | $35.19 | 15607 |
| 2025-11-24 | 35.00 | $34.91 | 16700 |
| 2025-11-21 | 35.10 | $34.26 | 84000 |
| 2025-11-20 | 35.36 | $34.76 | 40200 |
| 2025-11-19 | 35.56 | $35.07 | 5400 |
| 2025-11-18 | 35.73 | $35.12 | 33800 |
| 2025-11-17 | 35.92 | $35.77 | 16864 |
| 2025-11-14 | 36.01 | $36.31 | 31144 |
| 2025-11-13 | 36.00 | $36.34 | 75000 |
| 2025-11-12 | 35.99 | $36.62 | 18849 |
| 2025-11-11 | 35.91 | $36.54 | 10200 |
| 2025-11-10 | 35.85 | $36.36 | 18023 |
| 2025-11-07 | 35.82 | $35.63 | 10100 |
| 2025-11-06 | 35.94 | $35.90 | 13023 |
| 2025-11-05 | 36.02 | $35.87 | 62946 |
| 2025-11-04 | 36.13 | $35.70 | 37900 |
| 2025-11-03 | 36.30 | $36.46 | 47015 |
| 2025-10-31 | 36.34 | $36.27 | 14700 |
| 2025-10-30 | 36.43 | $36.22 | 6400 |
| 2025-10-29 | 36.54 | $36.63 | 9900 |
| 2025-10-28 | 36.60 | $36.46 | 29200 |
| 2025-10-27 | 36.70 | $37.03 | 30841 |
| 2025-10-24 | 36.69 | $36.39 | 4434 |
| 2025-10-23 | 36.83 | $36.19 | 20409 |
| 2025-10-22 | 37.04 | $36.15 | 26000 |
| 2025-10-21 | 37.29 | $36.36 | 31026 |
| 2025-10-20 | 37.54 | $36.68 | 24400 |
| 2025-10-17 | 37.76 | $36.69 | 25400 |
| 2025-10-16 | 38.02 | $37.48 | 22900 |
| 2025-10-15 | 38.15 | $37.34 | 24400 |
| 2025-10-14 | 38.34 | $36.57 | 61100 |
| 2025-10-13 | 38.72 | $37.44 | 129741 |
| 2025-10-10 | 38.97 | $35.98 | 116100 |
| 2025-10-09 | 39.57 | $38.41 | 38900 |
| 2025-10-08 | 39.76 | $39.52 | 32400 |
| 2025-10-07 | 39.74 | $39.51 | 25300 |
| 2025-10-06 | 39.71 | $39.75 | 89633 |
| 2025-10-03 | 39.62 | $39.76 | 32928 |
| 2025-10-02 | 39.51 | $39.87 | 33961 |
| 2025-10-01 | 39.36 | $39.62 | 64500 |
| 2025-09-30 | 39.23 | $39.46 | 19400 |
| 2025-09-29 | 39.12 | $38.88 | 44730 |
| 2025-09-26 | 39.10 | $38.04 | 101302 |
| 2025-09-25 | 39.25 | $38.40 | 68729 |
| 2025-09-24 | 39.35 | $38.30 | 166525 |
| 2025-09-23 | 39.48 | $38.53 | 139500 |
| 2025-09-22 | 39.58 | $39.28 | 21700 |
| 2025-09-19 | 39.53 | $39.10 | 31326 |
| 2025-09-18 | 39.50 | $39.31 | 15100 |
| 2025-09-17 | 39.42 | $39.13 | 77433 |
| 2025-09-16 | 39.36 | $39.15 | 42036 |
| 2025-09-15 | 39.27 | $39.35 | 41000 |
| 2025-09-12 | 39.13 | $39.43 | 34100 |
| 2025-09-11 | 38.94 | $39.36 | 86500 |
| 2025-09-10 | 38.73 | $38.56 | 47950 |
| 2025-09-09 | 38.64 | $38.75 | 170102 |
| 2025-09-08 | 38.50 | $38.73 | 100900 |
| 2025-09-05 | 38.33 | $38.14 | 45375 |
| 2025-09-04 | 38.25 | $37.03 | 142600 |
| 2025-09-03 | 38.39 | $38.05 | 82726 |
| 2025-09-02 | 38.33 | $37.74 | 204800 |
| 2025-08-29 | 38.31 | $37.87 | 66543 |
| 2025-08-28 | 38.26 | $37.49 | 78125 |
| 2025-08-27 | 38.28 | $37.57 | 65318 |
| 2025-08-26 | 38.27 | $38.71 | 95904 |
| 2025-08-25 | 38.01 | $38.15 | 201700 |
| 2025-08-22 | 37.82 | $38.45 | 171249 |
| 2025-08-21 | 37.53 | $37.47 | 59340 |
| 2025-08-20 | 37.39 | $37.32 | 46100 |
| 2025-08-19 | 37.25 | $37.58 | 62423 |
| 2025-08-18 | 37.03 | $38.01 | 76400 |
| 2025-08-15 | 36.67 | $37.23 | 54307 |
| 2025-08-14 | 36.42 | $36.23 | 38400 |
| 2025-08-13 | 36.32 | $36.64 | 57313 |
| 2025-08-12 | 36.12 | $35.89 | 52900 |
| 2025-08-11 | 36.04 | $35.72 | 36249 |
| 2025-08-08 | 35.98 | $35.80 | 14301 |
| 2025-08-07 | 35.88 | $35.72 | 38100 |
| 2025-08-06 | 35.77 | $35.88 | 68392 |
| 2025-08-05 | 35.61 | $35.61 | 41507 |
| 2025-08-04 | 35.47 | $34.86 | 79409 |
| 2025-08-01 | 35.46 | $34.12 | 107900 |
| 2025-07-31 | 35.59 | $34.75 | 693715 |
| 2025-07-30 | 35.61 | $35.36 | 50005 |
| 2025-07-29 | 35.49 | $35.78 | 58041 |
| 2025-07-28 | 35.26 | $35.34 | 66512 |
| 2025-07-25 | 35.07 | $35.38 | 89542 |
| 2025-07-24 | 34.83 | $35.47 | 362127 |
| 2025-07-23 | 34.54 | $34.78 | 48947 |
| 2025-07-22 | 34.33 | $34.90 | 68500 |
| 2025-07-21 | 34.05 | $34.69 | 29223 |
| 2025-07-18 | 33.77 | $34.52 | 10402 |
| 2025-07-17 | 33.47 | $34.40 | 19802 |
| 2025-07-16 | 33.14 | $33.69 | 17800 |
| 2025-07-15 | 32.90 | $33.66 | 31511 |
| 2025-07-14 | 32.62 | $33.31 | 96500 |
| 2025-07-11 | 32.36 | $32.52 | 5300 |
| 2025-07-10 | 32.23 | $32.48 | 34524 |
| 2025-07-09 | 32.08 | $32.16 | 6522 |
| 2025-07-08 | 31.96 | $32.04 | 4916 |
| 2025-07-07 | 31.85 | $31.76 | 20300 |
| 2025-07-03 | 31.78 | $31.83 | 228117 |
| 2025-07-02 | 31.67 | $31.67 | 19211 |
| 2025-07-01 | 31.57 | $31.67 | 3700 |
| 2025-06-30 | 31.46 | $31.64 | 8500 |
| 2025-06-27 | 31.33 | $31.31 | 7311 |
| 2025-06-26 | 31.24 | $31.26 | 23600 |
| 2025-06-25 | 31.14 | $31.14 | 3800 |
| 2025-06-24 | 31.05 | $31.15 | 9600 |
| 2025-06-23 | 30.94 | $30.26 | 8012 |
| 2025-06-20 | 30.99 | $29.84 | 18129 |
| 2025-06-18 | 31.13 | $30.45 | 2434 |
| 2025-06-17 | 31.16 | $30.49 | 3628 |
| 2025-06-16 | 31.19 | $31.31 | 35310 |
| 2025-06-13 | 31.03 | $31.22 | 12100 |
| 2025-06-12 | 30.87 | $31.86 | 24600 |
| 2025-06-11 | 30.54 | $31.40 | 20805 |
| 2025-06-10 | 30.25 | $31.24 | 40700 |
| 2025-06-09 | 29.94 | $30.75 | 25200 |
| 2025-06-06 | 29.67 | $30.14 | 8700 |
| 2025-06-05 | 29.49 | $29.95 | 7600 |
| 2025-06-04 | 29.32 | $29.92 | 22343 |
| 2025-06-03 | 29.12 | $29.26 | 12206 |
| 2025-06-02 | 29.03 | $29.00 | 5000 |
| 2025-05-30 | 28.97 | $28.86 | 10521 |
| 2025-05-29 | 28.93 | $29.21 | 17700 |
| 2025-05-28 | 28.80 | $28.71 | 8220 |
| 2025-05-27 | 28.76 | $28.94 | 7701 |
| 2025-05-23 | 28.66 | $28.97 | 3210 |
| 2025-05-22 | 28.53 | $28.84 | 9704 |
| 2025-05-21 | 28.41 | $29.05 | 7045 |
| 2025-05-20 | 28.22 | $28.89 | 33600 |
| 2025-05-19 | 28.03 | $28.37 | 31500 |
| 2025-05-16 | 27.92 | $27.97 | 4600 |
| 2025-05-15 | 27.87 | $27.73 | 2925 |
| 2025-05-14 | 27.87 | $28.11 | 22300 |
| 2025-05-13 | 27.78 | $28.10 | 3220 |
| 2025-05-12 | 27.68 | $28.04 | 13737 |
| 2025-05-09 | 27.57 | $27.57 | 5227 |
| 2025-05-08 | 27.54 | $27.70 | 2045 |
| 2025-05-07 | 27.48 | $27.58 | 23800 |
| 2025-05-06 | 27.44 | $28.25 | 36040 |
| 2025-05-05 | 27.24 | $28.15 | 3007 |
| 2025-05-02 | 27.04 | $28.24 | 9300 |
| 2025-05-01 | 26.78 | $27.40 | 8200 |
| 2025-04-30 | 26.66 | $27.41 | 6400 |
| 2025-04-29 | 26.52 | $27.14 | 637 |
| 2025-04-28 | 26.41 | $27.07 | 4800 |
| 2025-04-25 | 26.30 | $27.16 | 3339 |
| 2025-04-24 | 26.16 | $27.51 | 8600 |
| 2025-04-23 | 25.92 | $27.11 | 24412 |
| 2025-04-22 | 25.73 | $26.83 | 9200 |
| 2025-04-21 | 25.57 | $25.59 | 11818 |
| 2025-04-17 | 25.66 | $25.69 | 14700 |
| 2025-04-16 | 25.74 | $25.64 | 6700 |
| 2025-04-15 | 25.85 | $26.11 | 9931 |
| 2025-04-14 | 25.88 | $26.39 | 32121 |
| 2025-04-11 | 25.87 | $26.18 | 17917 |
| 2025-04-10 | 25.89 | $25.13 | 33191 |
| 2025-04-09 | 26.15 | $25.17 | 19721 |
| 2025-04-08 | 26.45 | $23.64 | 12400 |
| 2025-04-07 | 27.12 | $23.64 | 107000 |
| 2025-04-04 | 27.91 | $25.81 | 45440 |
| 2025-04-03 | 28.36 | $27.77 | 110200 |
| 2025-04-02 | 28.47 | $28.12 | 7202 |
| 2025-04-01 | 28.52 | $28.05 | 23849 |
| 2025-03-31 | 28.59 | $27.73 | 15815 |
| 2025-03-28 | 28.75 | $28.01 | 17306 |
| 2025-03-27 | 28.86 | $28.49 | 5729 |
| 2025-03-26 | 28.90 | $27.95 | 4218 |
| 2025-03-25 | 29.05 | $27.87 | 7144 |
| 2025-03-24 | 29.23 | $28.13 | 116100 |
| 2025-03-21 | 29.39 | $28.30 | 56400 |
| 2025-03-20 | 29.53 | $28.96 | 19122 |
| 2025-03-19 | 29.55 | $29.77 | 58200 |
| 2025-03-18 | 29.40 | $29.76 | 16508 |
| 2025-03-17 | 29.23 | $29.85 | 13144 |
| 2025-03-14 | 29.00 | $29.19 | 17200 |
| 2025-03-13 | 28.86 | $28.50 | 3700 |
| 2025-03-12 | 28.85 | $28.61 | 8215 |
| 2025-03-11 | 28.81 | $28.61 | 11600 |
| 2025-03-10 | 28.75 | $28.34 | 10300 |
| 2025-03-07 | 28.74 | $28.85 | 5419 |
| 2025-03-06 | 28.62 | $28.94 | 11743 |
| 2025-03-05 | 28.45 | $28.92 | 53800 |
| 2025-03-04 | 28.25 | $27.66 | 16600 |
| 2025-03-03 | 28.28 | $27.31 | 24224 |
| 2025-02-28 | 28.38 | $27.70 | 85500 |
| 2025-02-27 | 28.42 | $28.65 | 35933 |
| 2025-02-26 | 28.25 | $28.83 | 23900 |
| 2025-02-25 | 28.01 | $28.17 | 56900 |
| 2025-02-24 | 27.87 | $28.33 | 55200 |
| 2025-02-21 | 27.67 | $28.69 | 115200 |
| 2025-02-20 | 27.35 | $28.53 | 59100 |
| 2025-02-19 | 27.01 | $27.86 | 27000 |
| 2025-02-18 | 26.76 | $27.78 | 43800 |
| 2025-02-14 | 26.47 | $27.45 | 24800 |
| 2025-02-13 | 26.21 | $26.72 | 7300 |
| 2025-02-12 | 26.06 | $26.90 | 18800 |
| 2025-02-11 | 25.84 | $26.46 | 6629 |
| 2025-02-10 | 25.68 | $26.70 | 4500 |
| 2025-02-07 | 25.44 | $26.18 | 5449 |
| 2025-02-06 | 25.27 | $25.91 | 4845 |
| 2025-02-05 | 25.13 | $25.41 | 12800 |
| 2025-02-04 | 25.08 | $25.60 | 19000 |
| 2025-02-03 | 24.97 | $25.40 | 11603 |
| 2025-01-31 | 24.89 | $25.20 | 6800 |
| 2025-01-30 | 24.84 | $25.66 | 11619 |
| 2025-01-29 | 24.69 | $25.09 | 32126 |
| 2025-01-28 | 24.64 | $25.44 | 24126 |
| 2025-01-27 | 24.50 | $25.38 | 28148 |
| 2025-01-24 | 24.35 | $25.03 | 13743 |
| 2025-01-23 | 24.26 | $24.65 | 6600 |
| 2025-01-22 | 24.24 | $24.68 | 12500 |
| 2025-01-21 | 24.21 | $24.65 | 6400 |
| 2025-01-17 | 24.19 | $24.65 | 8423 |
| 2025-01-16 | 24.17 | $24.15 | 12200 |
| 2025-01-15 | 24.25 | $24.06 | 6824 |
| 2025-01-14 | 24.36 | $24.02 | 8300 |
| 2025-01-13 | 24.51 | $23.59 | 50600 |
| 2025-01-10 | 24.78 | $23.87 | 20648 |
| 2025-01-08 | 25.03 | $24.54 | 13500 |
| 2025-01-07 | 25.19 | $24.83 | 2900 |
| 2025-01-06 | 25.31 | $24.91 | 20946 |
| 2025-01-03 | 25.43 | $25.05 | 4500 |
| 2025-01-02 | 25.55 | $25.12 | 18300 |
| 2024-12-31 | 25.68 | $25.53 | 7900 |
| 2024-12-30 | 25.74 | $25.62 | 9212 |
| 2024-12-27 | 25.79 | $25.72 | 19541 |
| 2024-12-26 | 25.83 | $25.74 | 23000 |
| 2024-12-24 | 25.88 | $25.77 | 4231 |
| 2024-12-23 | 25.92 | $25.55 | 8211 |
| 2024-12-20 | 26.02 | $25.52 | 17215 |
| 2024-12-19 | 26.15 | $25.20 | 12600 |
| 2024-12-18 | 26.36 | $25.08 | 35500 |
| 2024-12-17 | 26.63 | $25.67 | 9646 |
| 2024-12-16 | 26.83 | $26.39 | 10115 |
| 2024-12-13 | 26.90 | $26.83 | 13435 |
| 2024-12-12 | 26.88 | $27.27 | 10336 |
| 2024-12-11 | 26.77 | $27.38 | 12187 |
| 2024-12-10 | 26.62 | $27.08 | 34936 |
| 2024-12-09 | 26.51 | $28.36 | 14800 |
| 2024-12-06 | 26.11 | $26.47 | 2600 |
| 2024-12-05 | 26.04 | $26.36 | 3100 |
| 2024-12-04 | 25.99 | $26.14 | 11815 |
| 2024-12-03 | 25.97 | $26.46 | 4440 |
| 2024-12-02 | 25.89 | $26.42 | 10040 |
| 2024-11-29 | 25.80 | $26.26 | 7433 |
| 2024-11-27 | 25.73 | $25.98 | 13116 |
| 2024-11-26 | 25.71 | $25.25 | 8936 |
| 2024-11-25 | 25.85 | $25.45 | 22456 |
| 2024-11-22 | 25.96 | $25.23 | 7400 |
| 2024-11-21 | 26.14 | $25.83 | 5800 |
| 2024-11-20 | 26.23 | $26.12 | 16149 |
| 2024-11-19 | 26.27 | $25.76 | 7341 |
| 2024-11-18 | 26.39 | $25.85 | 7600 |
| 2024-11-15 | 26.52 | $25.68 | 42600 |
| 2024-11-14 | 26.70 | $25.69 | 9619 |
| 2024-11-13 | 26.90 | $26.14 | 15200 |
| 2024-11-12 | 27.05 | $26.26 | 24900 |
| 2024-11-11 | 27.19 | $26.85 | 12606 |
| 2024-11-08 | 27.22 | $26.70 | 51200 |
| 2024-11-07 | 27.30 | $28.09 | 67500 |
| 2024-11-06 | 27.09 | $26.84 | 37624 |
| 2024-11-05 | 27.10 | $27.23 | 18000 |
| 2024-11-04 | 27.04 | $26.61 | 11001 |
| 2024-11-01 | 27.09 | $26.46 | 8500 |
| 2024-10-31 | 27.18 | $26.56 | 5659 |
| 2024-10-30 | 27.27 | $26.60 | 28401 |
| 2024-10-29 | 27.35 | $26.61 | 14045 |
| 2024-10-28 | 27.45 | $27.26 | 14500 |
| 2024-10-25 | 27.41 | $26.56 | 76900 |
| 2024-10-24 | 27.52 | $26.38 | 14200 |
| 2024-10-23 | 27.68 | $26.64 | 18600 |
| 2024-10-22 | 27.80 | $27.11 | 22234 |
| 2024-10-21 | 27.84 | $26.62 | 51603 |
| 2024-10-18 | 27.99 | $27.00 | 53200 |
| 2024-10-17 | 28.07 | $25.77 | 37700 |
| 2024-10-16 | 28.42 | $26.62 | 34200 |
| 2024-10-15 | 28.63 | $25.89 | 52000 |
| 2024-10-14 | 29.02 | $27.16 | 26028 |
| 2024-10-11 | 29.20 | $27.97 | 60911 |
| 2024-10-10 | 29.23 | $27.70 | 58739 |
| 2024-10-09 | 29.30 | $27.71 | 52100 |
| 2024-10-08 | 29.37 | $28.70 | 134701 |
| 2024-10-07 | 29.23 | $33.02 | 132200 |
| 2024-10-04 | 28.14 | $30.57 | 123330 |
| 2024-10-03 | 27.38 | $29.33 | 110171 |
| 2024-10-02 | 26.74 | $31.18 | 50779 |
| 2024-10-01 | 25.61 | $28.70 | 63700 |
| 2024-09-30 | 24.81 | $28.06 | 193447 |
| 2024-09-27 | 24.01 | $26.63 | 105500 |
| 2024-09-26 | 23.38 | $25.90 | 115400 |
| 2024-09-25 | 22.79 | $23.84 | 26900 |
| 2024-09-24 | 22.55 | $24.58 | 40200 |
| 2024-09-23 | 22.11 | $23.01 | 10526 |
| 2024-09-20 | 21.93 | $22.76 | 17200 |
| 2024-09-19 | 21.78 | $22.56 | 14946 |
| 2024-09-18 | 21.65 | $21.71 | 2007 |
| 2024-09-17 | 21.67 | $21.81 | 1334 |
| 2024-09-16 | 21.68 | $21.74 | 6026 |
| 2024-09-13 | 21.71 | $21.71 | 6400 |
| 2024-09-12 | 21.75 | $21.54 | 7900 |
| 2024-09-11 | 21.84 | $21.59 | 3700 |
| 2024-09-10 | 21.93 | $21.64 | 7800 |
| 2024-09-09 | 22.03 | $21.90 | 11200 |
| 2024-09-06 | 22.09 | $22.05 | 4400 |
| 2024-09-05 | 22.13 | $22.26 | 3400 |
| 2024-09-04 | 22.14 | $22.24 | 5100 |
| 2024-09-03 | 22.15 | $22.21 | 5300 |
| 2024-08-30 | 22.17 | $22.41 | 5400 |
| 2024-08-29 | 22.15 | $22.31 | 4530 |
| 2024-08-28 | 22.15 | $22.03 | 2800 |
| 2024-08-27 | 22.22 | $22.39 | 13242 |
| 2024-08-26 | 22.22 | $22.35 | 3117 |
| 2024-08-23 | 22.23 | $22.33 | 1429 |
| 2024-08-22 | 22.25 | $22.14 | 2539 |
| 2024-08-21 | 22.32 | $22.59 | 23400 |
| 2024-08-20 | 22.30 | $22.32 | 8608 |
| 2024-08-19 | 22.34 | $22.83 | 7535 |
| 2024-08-16 | 22.28 | $22.65 | 7600 |
| 2024-08-15 | 22.25 | $22.54 | 7529 |
| 2024-08-14 | 22.24 | $22.20 | 2600 |
| 2024-08-13 | 22.31 | $22.68 | 3934 |
| 2024-08-12 | 22.29 | $22.67 | 824 |
| 2024-08-09 | 22.27 | $22.58 | 5845 |
| 2024-08-08 | 22.26 | $22.68 | 4600 |
| 2024-08-07 | 22.24 | $22.38 | 29832 |
| 2024-08-06 | 22.29 | $22.37 | 1000 |
| 2024-08-05 | 22.35 | $22.09 | 6000 |
| 2024-08-02 | 22.48 | $22.38 | 28420 |
| 2024-08-01 | 22.57 | $22.39 | 3200 |
| 2024-07-31 | 22.68 | $22.79 | 6221 |
| 2024-07-30 | 22.72 | $22.35 | 18900 |
| 2024-07-29 | 22.87 | $22.56 | 1701 |
| 2024-07-26 | 23.01 | $22.80 | 11238 |
| 2024-07-25 | 23.11 | $22.66 | 15731 |
| 2024-07-24 | 23.27 | $22.92 | 8000 |
| 2024-07-23 | 23.40 | $23.16 | 21231 |
| 2024-07-22 | 23.50 | $23.60 | 4803 |
| 2024-07-19 | 23.53 | $23.31 | 3300 |
| 2024-07-18 | 23.62 | $23.56 | 3400 |
| 2024-07-17 | 23.69 | $23.71 | 600 |
| 2024-07-16 | 23.73 | $23.92 | 3714 |
| 2024-07-15 | 23.74 | $23.81 | 9400 |
| 2024-07-12 | 23.77 | $24.35 | 9400 |
| 2024-07-11 | 23.70 | $24.25 | 9600 |
| 2024-07-10 | 23.64 | $23.70 | 5400 |
| 2024-07-09 | 23.69 | $23.76 | 746 |
| 2024-07-08 | 23.74 | $23.52 | 4200 |
| 2024-07-05 | 23.85 | $23.96 | 6800 |
| 2024-07-03 | 23.89 | $24.32 | 9900 |
| 2024-07-02 | 23.86 | $23.93 | 6036 |
| 2024-07-01 | 23.91 | $23.78 | 3914 |
| 2024-06-28 | 24.01 | $23.69 | 12800 |
| 2024-06-27 | 24.14 | $23.63 | 13900 |
| 2024-06-26 | 24.31 | $23.92 | 40029 |
| 2024-06-25 | 24.45 | $23.98 | 3025 |
| 2024-06-24 | 24.61 | $24.15 | 13245 |
| 2024-06-21 | 24.75 | $24.33 | 1900 |
| 2024-06-20 | 24.89 | $24.35 | 48300 |
| 2024-06-18 | 25.04 | $24.71 | 2100 |
| 2024-06-17 | 25.14 | $24.66 | 7600 |
| 2024-06-14 | 25.27 | $24.71 | 10400 |
| 2024-06-13 | 25.41 | $24.56 | 5300 |
| 2024-06-12 | 25.61 | $24.59 | 28800 |
| 2024-06-11 | 25.83 | $24.67 | 14500 |
| 2024-06-10 | 26.07 | $25.49 | 3400 |
| 2024-06-07 | 26.18 | $25.38 | 13031 |
| 2024-06-06 | 26.33 | $25.68 | 15100 |
| 2024-06-05 | 26.43 | $25.80 | 9300 |
| 2024-06-04 | 26.52 | $26.00 | 6100 |
| 2024-06-03 | 26.59 | $25.64 | 8733 |
| 2024-05-31 | 26.74 | $25.82 | 21700 |
| 2024-05-30 | 26.87 | $26.19 | 12501 |
| 2024-05-29 | 26.94 | $26.17 | 49831 |
| 2024-05-28 | 27.02 | $26.42 | 17100 |
| 2024-05-24 | 27.06 | $26.00 | 41300 |
| 2024-05-23 | 27.19 | $26.14 | 10707 |
| 2024-05-22 | 27.31 | $26.96 | 14300 |
| 2024-05-21 | 27.26 | $26.86 | 7105 |
| 2024-05-20 | 27.23 | $27.40 | 12400 |
| 2024-05-17 | 27.06 | $27.68 | 9030 |
| 2024-05-16 | 26.81 | $27.37 | 5105 |
| 2024-05-15 | 26.57 | $27.11 | 5645 |
| 2024-05-14 | 26.35 | $26.90 | 4337 |
| 2024-05-13 | 26.13 | $27.17 | 14606 |
| 2024-05-10 | 25.81 | $26.64 | 37100 |
| 2024-05-09 | 25.54 | $26.35 | 11500 |
| 2024-05-08 | 25.30 | $25.53 | 11400 |
| 2024-05-07 | 25.18 | $25.89 | 37219 |
| 2024-05-06 | 24.96 | $25.84 | 14000 |
| 2024-05-03 | 24.72 | $26.00 | 15907 |
| 2024-05-02 | 24.40 | $25.91 | 22400 |
| 2024-05-01 | 24.04 | $24.67 | 8600 |
| 2024-04-30 | 23.89 | $24.64 | 31900 |
| 2024-04-29 | 23.73 | $24.86 | 36600 |
| 2024-04-26 | 23.48 | $24.42 | 19700 |
| 2024-04-25 | 23.30 | $23.67 | 8200 |
| 2024-04-24 | 23.24 | $23.57 | 8927 |
| 2024-04-23 | 23.19 | $23.12 | 11200 |
| 2024-04-22 | 23.23 | $23.06 | 3000 |
| 2024-04-19 | 23.30 | $22.91 | 3732 |
| 2024-04-18 | 23.40 | $23.08 | 5426 |
| 2024-04-17 | 23.49 | $22.89 | 4025 |
| 2024-04-16 | 23.64 | $22.76 | 59000 |
| 2024-04-15 | 23.83 | $23.20 | 19800 |
| 2024-04-12 | 23.97 | $23.42 | 9100 |
| 2024-04-11 | 24.08 | $24.05 | 4100 |
| 2024-04-10 | 24.07 | $23.88 | 12010 |
| 2024-04-09 | 24.10 | $24.24 | 13600 |
| 2024-04-08 | 24.05 | $23.69 | 16800 |
| 2024-04-05 | 24.11 | $23.54 | 10018 |
| 2024-04-04 | 24.22 | $24.03 | 1330 |
| 2024-04-03 | 24.23 | $24.06 | 6500 |
| 2024-04-02 | 24.24 | $24.05 | 9237 |
| 2024-04-01 | 24.26 | $24.19 | 9200 |
| 2024-03-28 | 24.24 | $23.91 | 8149 |
| 2024-03-27 | 24.28 | $23.69 | 12328 |
| 2024-03-26 | 24.37 | $23.60 | 16600 |
| 2024-03-25 | 24.49 | $24.06 | 13400 |
| 2024-03-22 | 24.54 | $24.21 | 23446 |
| 2024-03-21 | 24.55 | $24.53 | 11600 |
| 2024-03-20 | 24.50 | $24.74 | 6945 |
| 2024-03-19 | 24.39 | $24.46 | 5600 |
| 2024-03-18 | 24.32 | $24.63 | 9800 |
| 2024-03-15 | 24.20 | $24.38 | 4409 |
| 2024-03-14 | 24.12 | $24.36 | 18610 |
| 2024-03-13 | 24.01 | $24.79 | 10500 |
| 2024-03-12 | 23.81 | $24.53 | 21001 |
| 2024-03-11 | 23.61 | $24.19 | 23430 |
| 2024-03-08 | 23.46 | $23.61 | 7100 |
| 2024-03-07 | 23.41 | $23.31 | 7300 |
| 2024-03-06 | 23.41 | $23.54 | 7700 |
| 2024-03-05 | 23.36 | $23.06 | 20425 |
| 2024-03-04 | 23.40 | $23.61 | 13800 |
| 2024-03-01 | 23.33 | $23.94 | 22106 |
| 2024-02-29 | 23.18 | $23.49 | 7900 |
| 2024-02-28 | 23.10 | $23.43 | 26700 |
| 2024-02-27 | 23.02 | $24.07 | 14325 |
| 2024-02-26 | 22.79 | $23.89 | 31841 |
| 2024-02-23 | 22.56 | $23.70 | 18024 |
| 2024-02-22 | 22.34 | $23.58 | 15500 |
| 2024-02-21 | 22.11 | $23.48 | 87200 |
| 2024-02-20 | 21.86 | $22.83 | 10600 |
| 2024-02-16 | 21.71 | $22.84 | 18700 |
| 2024-02-15 | 21.54 | $22.08 | 11100 |
| 2024-02-14 | 21.51 | $21.97 | 5400 |
| 2024-02-13 | 21.50 | $21.87 | 6400 |
| 2024-02-12 | 21.51 | $22.34 | 20400 |
| 2024-02-09 | 21.43 | $22.03 | 12348 |
| 2024-02-08 | 21.41 | $22.01 | 58709 |
| 2024-02-07 | 21.40 | $21.96 | 63512 |
| 2024-02-06 | 21.39 | $22.28 | 85705 |
| 2024-02-05 | 21.33 | $21.01 | 22754 |
| 2024-02-02 | 21.53 | $21.06 | 6100 |
| 2024-02-01 | 21.76 | $21.53 | 28800 |
| 2024-01-31 | 21.94 | $21.69 | 3400 |
| 2024-01-30 | 22.11 | $21.78 | 37412 |
| 2024-01-29 | 22.30 | $22.36 | 12211 |
| 2024-01-26 | 22.41 | $22.73 | 5500 |
| 2024-01-25 | 22.45 | $22.84 | 7337 |
| 2024-01-24 | 22.49 | $22.87 | 68738 |
| 2024-01-23 | 22.54 | $22.20 | 47445 |
| 2024-01-22 | 22.74 | $21.71 | 23900 |
| 2024-01-19 | 23.08 | $22.42 | 10720 |
| 2024-01-18 | 23.33 | $22.55 | 25300 |
| 2024-01-17 | 23.60 | $22.68 | 16923 |
| 2024-01-16 | 23.89 | $23.49 | 18836 |
| 2024-01-12 | 24.07 | $23.92 | 6000 |
| 2024-01-11 | 24.18 | $24.12 | 11147 |
| 2024-01-10 | 24.27 | $23.79 | 32600 |
| 2024-01-09 | 24.46 | $24.06 | 5500 |
| 2024-01-08 | 24.61 | $24.19 | 22700 |
| 2024-01-05 | 24.77 | $24.68 | 5900 |
| 2024-01-04 | 24.86 | $24.80 | 25632 |
| 2024-01-03 | 24.94 | $25.17 | 13800 |
| 2024-01-02 | 24.95 | $25.07 | 2200 |
| 2023-12-29 | 24.99 | $25.65 | 8900 |
| 2023-12-28 | 24.92 | $25.38 | 46300 |
| 2023-12-27 | 24.90 | $24.69 | 35300 |
| 2023-12-26 | 25.03 | $24.61 | 11400 |
| 2023-12-22 | 25.19 | $24.64 | 31200 |
| 2023-12-21 | 25.38 | $24.86 | 54732 |
| 2023-12-20 | 25.56 | $24.30 | 15306 |
| 2023-12-19 | 25.89 | $25.81 | 6703 |
| 2023-12-18 | 25.96 | $25.83 | 20016 |
| 2023-12-15 | 26.03 | $26.06 | 5317 |
| 2023-12-14 | 26.07 | $26.25 | 31100 |
| 2023-12-13 | 26.07 | $25.72 | 4300 |
| 2023-12-12 | 26.20 | $25.95 | 22139 |
| 2023-12-11 | 26.29 | $25.78 | 11338 |
| 2023-12-08 | 26.44 | $25.59 | 3614 |
| 2023-12-07 | 26.66 | $26.02 | 1436 |
| 2023-12-06 | 26.82 | $25.98 | 1800 |
| 2023-12-05 | 27.01 | $25.99 | 37000 |
| 2023-12-04 | 27.23 | $26.41 | 3400 |
| 2023-12-01 | 27.41 | $26.84 | 4400 |
| 2023-11-30 | 27.52 | $26.91 | 1700 |
| 2023-11-29 | 27.63 | $27.07 | 1000 |
| 2023-11-28 | 27.72 | $27.59 | 6100 |
| 2023-11-27 | 27.72 | $27.72 | 5413 |
| 2023-11-24 | 27.68 | $28.04 | 2613 |
| 2023-11-22 | 27.58 | $27.55 | 1926 |
| 2023-11-21 | 27.56 | $27.60 | 1019 |
| 2023-11-20 | 27.52 | $28.02 | 23800 |
| 2023-11-17 | 27.39 | $27.41 | 7402 |
| 2023-11-16 | 27.36 | $27.17 | 3700 |
| 2023-11-15 | 27.38 | $27.96 | 2020 |
| 2023-11-14 | 27.24 | $27.82 | 13105 |
| 2023-11-13 | 27.09 | $27.34 | 2344 |
| 2023-11-10 | 27.03 | $27.07 | 11614 |
| 2023-11-09 | 27.02 | $26.97 | 2530 |
| 2023-11-08 | 27.02 | $27.62 | 4100 |
| 2023-11-07 | 26.89 | $27.73 | 2300 |
| 2023-11-06 | 26.71 | $27.81 | 15223 |
| 2023-11-03 | 26.48 | $27.35 | 3420 |
| 2023-11-02 | 26.32 | $26.85 | 4200 |
| 2023-11-01 | 26.24 | $26.61 | 11200 |
| 2023-10-31 | 26.19 | $26.63 | 221 |
| 2023-10-30 | 26.14 | $27.00 | 2700 |
| 2023-10-27 | 26.01 | $26.27 | 2030 |
| 2023-10-26 | 26.01 | $25.95 | 1100 |
| 2023-10-25 | 26.08 | $26.13 | 13730 |
| 2023-10-24 | 26.12 | $26.48 | 5421 |
| 2023-10-23 | 26.10 | $25.73 | 7719 |
| 2023-10-20 | 26.24 | $25.62 | 2430 |
| 2023-10-19 | 26.43 | $25.91 | 3300 |
| 2023-10-18 | 26.59 | $26.12 | 3600 |
| 2023-10-17 | 26.73 | $26.83 | 11300 |
| 2023-10-16 | 26.75 | $26.98 | 9500 |
| 2023-10-13 | 26.74 | $27.04 | 8945 |
| 2023-10-12 | 26.72 | $27.11 | 2900 |
| 2023-10-11 | 26.69 | $27.51 | 716 |
| 2023-10-10 | 26.56 | $27.17 | 2000 |
| 2023-10-09 | 26.49 | $26.81 | 8418 |
| 2023-10-06 | 26.49 | $26.78 | 3800 |
| 2023-10-05 | 26.50 | $26.20 | 4700 |
| 2023-10-04 | 26.64 | $26.09 | 21100 |
| 2023-10-03 | 26.83 | $26.35 | 14500 |
| 2023-10-02 | 26.99 | $26.90 | 9700 |
| 2023-09-29 | 27.07 | $27.16 | 11024 |
| 2023-09-28 | 27.10 | $27.14 | 6900 |
| 2023-09-27 | 27.15 | $27.01 | 3200 |
| 2023-09-26 | 27.24 | $27.04 | 12500 |
| 2023-09-25 | 27.34 | $27.24 | 11121 |
| 2023-09-22 | 27.42 | $27.47 | 8800 |
| 2023-09-21 | 27.46 | $26.99 | 10512 |
| 2023-09-20 | 27.62 | $27.50 | 6430 |
| 2023-09-19 | 27.69 | $27.70 | 15614 |
| 2023-09-18 | 27.74 | $27.91 | 5409 |
| 2023-09-15 | 27.75 | $27.74 | 2337 |
| 2023-09-14 | 27.80 | $27.86 | 3500 |
| 2023-09-13 | 27.84 | $27.96 | 4444 |
| 2023-09-12 | 27.86 | $28.25 | 15545 |
| 2023-09-11 | 27.83 | $28.00 | 12600 |
| 2023-09-08 | 27.85 | $27.63 | 35635 |
| 2023-09-07 | 27.96 | $27.77 | 1300 |
| 2023-09-06 | 28.05 | $28.45 | 2700 |
| 2023-09-05 | 28.02 | $28.37 | 700 |
| 2023-09-01 | 28.01 | $28.63 | 7904 |
| 2023-08-31 | 27.94 | $28.17 | 8746 |
| 2023-08-30 | 27.96 | $28.52 | 6108 |
| 2023-08-29 | 27.91 | $28.76 | 46900 |
| 2023-08-28 | 27.81 | $27.95 | 7022 |
| 2023-08-25 | 27.87 | $27.64 | 7600 |
| 2023-08-24 | 28.00 | $27.65 | 1700 |
| 2023-08-23 | 28.16 | $27.62 | 2500 |
| 2023-08-22 | 28.36 | $27.64 | 3723 |
| 2023-08-21 | 28.59 | $27.52 | 31900 |
| 2023-08-18 | 28.88 | $27.78 | 18607 |
| 2023-08-17 | 29.17 | $28.21 | 6237 |
| 2023-08-16 | 29.41 | $28.16 | 46200 |
| 2023-08-15 | 29.71 | $28.55 | 9500 |
| 2023-08-14 | 29.97 | $28.95 | 11400 |
| 2023-08-11 | 30.19 | $29.14 | 19400 |
| 2023-08-10 | 30.41 | $29.80 | 6120 |
| 2023-08-09 | 30.52 | $29.94 | 3229 |
| 2023-08-08 | 30.62 | $29.74 | 6317 |
| 2023-08-07 | 30.77 | $30.09 | 3334 |
| 2023-08-04 | 30.88 | $30.80 | 4900 |
| 2023-08-03 | 30.85 | $31.15 | 7909 |
| 2023-08-02 | 30.74 | $30.66 | 23844 |
| 2023-08-01 | 30.71 | $31.21 | 8600 |
| 2023-07-31 | 30.56 | $31.90 | 7737 |
| 2023-07-28 | 30.24 | $31.72 | 191100 |
| 2023-07-27 | 29.90 | $30.30 | 2400 |
| 2023-07-26 | 29.81 | $30.52 | 9930 |
| 2023-07-25 | 29.65 | $30.17 | 3420 |
| 2023-07-24 | 29.55 | $30.02 | 12100 |
| 2023-07-21 | 29.46 | $29.38 | 2344 |
| 2023-07-20 | 29.49 | $29.42 | 1500 |
| 2023-07-19 | 29.52 | $29.69 | 6200 |
| 2023-07-18 | 29.50 | $29.53 | 2208 |
| 2023-07-17 | 29.51 | $29.75 | 3029 |
| 2023-07-14 | 29.47 | $29.89 | 6600 |
| 2023-07-13 | 29.40 | $30.46 | 3800 |
| 2023-07-12 | 29.20 | $29.93 | 5813 |
| 2023-07-11 | 29.08 | $29.59 | 800 |
| 2023-07-10 | 29.02 | $29.41 | 1546 |
| 2023-07-07 | 28.98 | $29.40 | 2200 |
| 2023-07-06 | 28.95 | $28.85 | 3930 |
| 2023-07-05 | 29.03 | $29.49 | 2300 |
| 2023-07-03 | 28.98 | $29.59 | 4000 |
| 2023-06-30 | 28.92 | $29.33 | 8100 |
| 2023-06-29 | 28.90 | $28.86 | 7241 |
| 2023-06-28 | 28.98 | $29.33 | 2200 |
| 2023-06-27 | 28.98 | $29.44 | 42200 |
| 2023-06-26 | 28.96 | $28.84 | 3300 |
| 2023-06-23 | 29.07 | $28.28 | 20600 |
| 2023-06-22 | 29.31 | $29.25 | 6400 |
| 2023-06-21 | 29.39 | $29.28 | 15525 |
| 2023-06-20 | 29.49 | $29.66 | 9000 |
| 2023-06-16 | 29.52 | $30.83 | 14500 |
| 2023-06-15 | 29.32 | $30.64 | 5800 |
| 2023-06-14 | 29.12 | $29.97 | 7112 |
| 2023-06-13 | 29.05 | $29.73 | 11324 |
| 2023-06-12 | 29.01 | $29.18 | 4000 |
| 2023-06-09 | 29.09 | $29.50 | 2600 |
| 2023-06-08 | 29.13 | $29.47 | 5142 |
| 2023-06-07 | 29.18 | $29.33 | 5803 |
| 2023-06-06 | 29.28 | $29.91 | 10538 |
| 2023-06-05 | 29.27 | $29.61 | 2298 |
| 2023-06-02 | 29.34 | $29.88 | 19928 |
| 2023-06-01 | 29.36 | $29.30 | 5600 |
| 2023-05-31 | 29.52 | $28.87 | 16415 |
| 2023-05-30 | 29.80 | $28.97 | 33842 |
| 2023-05-26 | 30.12 | $29.54 | 1400 |
| 2023-05-25 | 30.37 | $29.21 | 12546 |
| 2023-05-24 | 30.73 | $29.75 | 110100 |
| 2023-05-23 | 31.05 | $30.39 | 10413 |
| 2023-05-22 | 31.28 | $30.99 | 2400 |
| 2023-05-19 | 31.44 | $30.88 | 34600 |
| 2023-05-18 | 31.64 | $31.12 | 145500 |
| 2023-05-17 | 31.84 | $31.46 | 43547 |
| 2023-05-16 | 31.99 | $32.10 | 17947 |
| 2023-05-15 | 32.04 | $32.20 | 12600 |
| 2023-05-12 | 32.08 | $31.47 | 14300 |
| 2023-05-11 | 32.28 | $32.50 | 11300 |
| 2023-05-10 | 32.31 | $32.40 | 10200 |
| 2023-05-09 | 32.36 | $32.27 | 2700 |
| 2023-05-08 | 32.45 | $32.74 | 4300 |
| 2023-05-05 | 32.46 | $32.98 | 21039 |
| 2023-05-04 | 32.42 | $32.41 | 2045 |
| 2023-05-03 | 32.50 | $31.86 | 58741 |
| 2023-05-02 | 32.71 | $32.19 | 9900 |
| 2023-05-01 | 32.90 | $32.95 | 2124 |
| 2023-04-28 | 32.95 | $33.10 | 2500 |
| 2023-04-27 | 32.99 | $32.93 | 13607 |
| 2023-04-26 | 33.07 | $32.58 | 26431 |
| 2023-04-25 | 33.24 | $32.14 | 29130 |
| 2023-04-24 | 33.54 | $33.06 | 58300 |
| 2023-04-21 | 33.69 | $33.31 | 9100 |
| 2023-04-20 | 33.81 | $33.80 | 16732 |
| 2023-04-19 | 33.86 | $34.33 | 26700 |
| 2023-04-18 | 33.80 | $34.48 | 30035 |
| 2023-04-17 | 33.70 | $34.72 | 8300 |
| 2023-04-14 | 33.54 | $34.51 | 3900 |
| 2023-04-13 | 33.40 | $34.53 | 2816 |
| 2023-04-12 | 33.24 | $33.68 | 2616 |
| 2023-04-11 | 33.24 | $34.18 | 4109 |
| 2023-04-10 | 33.13 | $33.47 | 8117 |
| 2023-04-06 | 33.16 | $33.64 | 2600 |
| 2023-04-05 | 33.17 | $33.34 | 3600 |
| 2023-04-04 | 33.25 | $33.73 | 2504 |
| 2023-04-03 | 33.26 | $33.92 | 4217 |
| 2023-03-31 | 33.24 | $33.63 | 9002 |
| 2023-03-30 | 33.29 | $33.93 | 4840 |
| 2023-03-29 | 33.28 | $33.66 | 6208 |
| 2023-03-28 | 33.34 | $33.53 | 21000 |
| 2023-03-27 | 33.45 | $33.51 | 3529 |
| 2023-03-24 | 33.58 | $33.59 | 7000 |
| 2023-03-23 | 33.72 | $33.96 | 4041 |
| 2023-03-22 | 33.82 | $33.89 | 14138 |
| 2023-03-21 | 33.95 | $33.93 | 4828 |
| 2023-03-20 | 34.10 | $33.28 | 13000 |
| 2023-03-17 | 34.42 | $34.04 | 3900 |
| 2023-03-16 | 34.65 | $34.22 | 103753 |
| 2023-03-15 | 34.87 | $34.04 | 109230 |
| 2023-03-14 | 35.18 | $34.18 | 37912 |
| 2023-03-13 | 35.51 | $34.37 | 8029 |
| 2023-03-10 | 35.86 | $34.58 | 31117 |
| 2023-03-09 | 36.22 | $34.82 | 12724 |
| 2023-03-08 | 36.60 | $35.86 | 11500 |
| 2023-03-07 | 36.83 | $36.16 | 29349 |
| 2023-03-06 | 37.03 | $37.25 | 28100 |
| 2023-03-03 | 37.03 | $37.56 | 5500 |
| 2023-03-02 | 36.98 | $37.51 | 33400 |
| 2023-03-01 | 36.93 | $36.97 | 6248 |
| 2023-02-28 | 36.98 | $35.95 | 10808 |
| 2023-02-27 | 37.27 | $35.94 | 41716 |
| 2023-02-24 | 37.61 | $35.97 | 40814 |
| 2023-02-23 | 37.99 | $37.00 | 5700 |
| 2023-02-22 | 38.22 | $37.05 | 8408 |
| 2023-02-21 | 38.48 | $37.13 | 6400 |
| 2023-02-17 | 38.76 | $37.15 | 9730 |
| 2023-02-16 | 39.09 | $37.64 | 22108 |
| 2023-02-15 | 39.36 | $37.98 | 28902 |
| 2023-02-14 | 39.60 | $38.29 | 19346 |
| 2023-02-13 | 39.81 | $39.02 | 11830 |
| 2023-02-10 | 39.90 | $38.28 | 64949 |
| 2023-02-09 | 40.15 | $39.22 | 35032 |
| 2023-02-08 | 40.24 | $38.68 | 5921 |
| 2023-02-07 | 40.45 | $39.15 | 18500 |
| 2023-02-06 | 40.59 | $38.89 | 18600 |
| 2023-02-03 | 40.79 | $40.07 | 14301 |
| 2023-02-02 | 40.78 | $40.92 | 32100 |
| 2023-02-01 | 40.57 | $40.59 | 15715 |
| 2023-01-31 | 40.40 | $39.24 | 59221 |
| 2023-01-30 | 40.47 | $39.21 | 12800 |
| 2023-01-27 | 40.55 | $40.73 | 11700 |
| 2023-01-26 | 40.31 | $40.85 | 21800 |
| 2023-01-25 | 40.00 | $39.86 | 19400 |
| 2023-01-24 | 39.83 | $40.11 | 7212 |
| 2023-01-23 | 39.58 | $40.21 | 22800 |
| 2023-01-20 | 39.26 | $39.59 | 28800 |
| 2023-01-19 | 39.00 | $38.77 | 16317 |
| 2023-01-18 | 38.87 | $38.23 | 13800 |
| 2023-01-17 | 38.82 | $38.70 | 12745 |
| 2023-01-13 | 38.66 | $39.42 | 6118 |
| 2023-01-12 | 38.31 | $38.56 | 8213 |
| 2023-01-11 | 38.07 | $38.87 | 11118 |
| 2023-01-10 | 37.73 | $39.00 | 15213 |
| 2023-01-09 | 37.29 | $38.69 | 17544 |
| 2023-01-06 | 36.84 | $38.24 | 42600 |
| 2023-01-05 | 36.40 | $37.52 | 16200 |
| 2023-01-04 | 36.04 | $37.62 | 37207 |
| 2023-01-03 | 35.59 | $35.88 | 18600 |
| 2022-12-30 | 35.44 | $34.96 | 8941 |
| 2022-12-29 | 35.44 | $35.19 | 13345 |
| 2022-12-28 | 35.40 | $34.42 | 11618 |
| 2022-12-27 | 35.50 | $35.72 | 50819 |
| 2022-12-23 | 35.35 | $34.37 | 11700 |
| 2022-12-22 | 35.44 | $34.24 | 8636 |
| 2022-12-21 | 35.58 | $34.70 | 7500 |
| 2022-12-20 | 35.63 | $33.85 | 8600 |
| 2022-12-19 | 35.86 | $34.57 | 16000 |
| 2022-12-16 | 35.97 | $35.18 | 9000 |
| 2022-12-15 | 35.96 | $34.91 | 28500 |
| 2022-12-14 | 36.00 | $35.78 | 7300 |
| 2022-12-13 | 35.84 | $35.91 | 8800 |
| 2022-12-12 | 35.63 | $36.36 | 13112 |
| 2022-12-09 | 35.28 | $36.54 | 19104 |
| 2022-12-08 | 34.82 | $36.02 | 14900 |
| 2022-12-07 | 34.39 | $34.62 | 6500 |
| 2022-12-06 | 34.18 | $35.26 | 16832 |
| 2022-12-05 | 33.79 | $34.84 | 20222 |
| 2022-12-02 | 33.42 | $34.76 | 13200 |
| 2022-12-01 | 33.00 | $33.72 | 124128 |
| 2022-11-30 | 32.73 | $34.02 | 108300 |
| 2022-11-29 | 32.34 | $32.81 | 9100 |
| 2022-11-28 | 32.14 | $31.91 | 23327 |
| 2022-11-25 | 32.09 | $31.61 | 10437 |
| 2022-11-23 | 32.10 | $31.94 | 17004 |
| 2022-11-22 | 32.03 | $31.58 | 5800 |
| 2022-11-21 | 32.02 | $32.45 | 20328 |
| 2022-11-18 | 31.82 | $32.85 | 38419 |
| 2022-11-17 | 31.49 | $33.33 | 9200 |
| 2022-11-16 | 31.01 | $32.76 | 18009 |
| 2022-11-15 | 30.57 | $33.49 | 10945 |
| 2022-11-14 | 29.90 | $32.37 | 16308 |
| 2022-11-11 | 29.36 | $31.33 | 241500 |
| 2022-11-10 | 28.96 | $30.47 | 19000 |
| 2022-11-09 | 28.66 | $29.32 | 6702 |
| 2022-11-08 | 28.57 | $30.31 | 3507 |
| 2022-11-07 | 28.26 | $30.59 | 14002 |
| 2022-11-04 | 27.84 | $30.13 | 27100 |
| 2022-11-03 | 27.45 | $28.62 | 5909 |
| 2022-11-02 | 27.33 | $27.99 | 48711 |
| 2022-11-01 | 27.32 | $27.55 | 30304 |
| 2022-10-31 | 27.42 | $26.67 | 46300 |
| 2022-10-28 | 27.72 | $27.41 | 9200 |
| 2022-10-27 | 27.92 | $28.36 | 43309 |
| 2022-10-26 | 27.96 | $28.71 | 13614 |
| 2022-10-25 | 27.94 | $27.55 | 33204 |
| 2022-10-24 | 28.17 | $27.19 | 26700 |
| 2022-10-21 | 28.51 | $29.53 | 87520 |
| 2022-10-20 | 28.43 | $28.84 | 1900 |
| 2022-10-19 | 28.49 | $28.94 | 2600 |
| 2022-10-18 | 28.54 | $29.54 | 13341 |
| 2022-10-17 | 28.48 | $29.21 | 31800 |
| 2022-10-14 | 28.49 | $28.55 | 8800 |
| 2022-10-13 | 28.65 | $28.56 | 143541 |
| 2022-10-12 | 28.84 | $28.26 | 3405 |
| 2022-10-11 | 29.14 | $28.59 | 10000 |
| 2022-10-10 | 29.42 | $28.83 | 144442 |
| 2022-10-07 | 29.70 | $29.57 | 26500 |
| 2022-10-06 | 29.88 | $30.44 | 3743 |
| 2022-10-05 | 29.91 | $30.81 | 12223 |
| 2022-10-04 | 29.87 | $30.78 | 42243 |
| 2022-10-03 | 29.85 | $29.68 | 2900 |
| 2022-09-30 | 30.06 | $29.24 | 29001 |
| 2022-09-29 | 30.41 | $29.22 | 31500 |
| 2022-09-28 | 30.83 | $30.34 | 13944 |
| 2022-09-27 | 31.08 | $30.37 | 3417 |
| 2022-09-26 | 31.38 | $30.34 | 2900 |
| 2022-09-23 | 31.74 | $30.41 | 1444 |
| 2022-09-22 | 32.14 | $31.16 | 6724 |
| 2022-09-21 | 32.46 | $31.45 | 3613 |
| 2022-09-20 | 32.78 | $32.05 | 52900 |
| 2022-09-19 | 33.02 | $32.31 | 5148 |
| 2022-09-16 | 33.26 | $32.82 | 4815 |
| 2022-09-15 | 33.43 | $33.24 | 9700 |
| 2022-09-14 | 33.53 | $33.49 | 12503 |
| 2022-09-13 | 33.61 | $33.49 | 3233 |
| 2022-09-12 | 33.71 | $34.37 | 1600 |
| 2022-09-09 | 33.63 | $34.10 | 4200 |
| 2022-09-08 | 33.61 | $33.50 | 1205 |
| 2022-09-07 | 33.71 | $33.76 | 7320 |
| 2022-09-06 | 33.78 | $33.39 | 6745 |
| 2022-09-02 | 33.93 | $33.86 | 1729 |
| 2022-09-01 | 34.02 | $34.36 | 2200 |
| 2022-08-31 | 34.03 | $34.47 | 4600 |
| 2022-08-30 | 34.01 | $33.95 | 4636 |
| 2022-08-29 | 34.10 | $34.49 | 3411 |
| 2022-08-26 | 34.10 | $34.77 | 11000 |
| 2022-08-25 | 34.05 | $34.55 | 3431 |
| 2022-08-24 | 34.04 | $33.84 | 7705 |
| 2022-08-23 | 34.18 | $34.18 | 5013 |
| 2022-08-22 | 34.27 | $34.38 | 11205 |
| 2022-08-19 | 34.35 | $34.30 | 1731 |
| 2022-08-18 | 34.45 | $34.34 | 2015 |
| 2022-08-17 | 34.57 | $34.69 | 13000 |
| 2022-08-16 | 34.65 | $34.99 | 5222 |
| 2022-08-15 | 34.67 | $35.07 | 2601 |
| 2022-08-12 | 34.69 | $35.15 | 2600 |
| 2022-08-11 | 34.69 | $35.01 | 2347 |
| 2022-08-10 | 34.74 | $34.84 | 4225 |
| 2022-08-09 | 34.83 | $34.78 | 2611 |
| 2022-08-08 | 34.96 | $34.93 | 3303 |
| 2022-08-05 | 35.07 | $35.02 | 19823 |
| 2022-08-04 | 35.20 | $34.90 | 12027 |
| 2022-08-03 | 35.38 | $34.48 | 2500 |
| 2022-08-02 | 35.68 | $34.29 | 5834 |
| 2022-08-01 | 36.07 | $34.56 | 14636 |
| 2022-07-29 | 36.47 | $35.79 | 5105 |
| 2022-07-28 | 36.68 | $36.45 | 2248 |
| 2022-07-27 | 36.79 | $36.31 | 8246 |
| 2022-07-26 | 36.95 | $36.05 | 2403 |
| 2022-07-25 | 37.19 | $36.32 | 25124 |
| 2022-07-22 | 37.42 | $36.52 | 10800 |
| 2022-07-21 | 37.64 | $37.31 | 1300 |
| 2022-07-20 | 37.73 | $37.09 | 7744 |
| 2022-07-19 | 37.89 | $37.29 | 4200 |
| 2022-07-18 | 38.03 | $36.97 | 15100 |
| 2022-07-15 | 38.26 | $36.49 | 8600 |
| 2022-07-14 | 38.62 | $37.21 | 3419 |
| 2022-07-13 | 38.89 | $37.26 | 10200 |
| 2022-07-12 | 39.20 | $37.61 | 7300 |
| 2022-07-11 | 39.47 | $38.30 | 4002 |
| 2022-07-08 | 39.64 | $39.49 | 6709 |
| 2022-07-07 | 39.58 | $39.89 | 13900 |
| 2022-07-06 | 39.42 | $39.15 | 45500 |
| 2022-07-05 | 39.39 | $39.25 | 3301 |
| 2022-07-01 | 39.33 | $39.91 | 5800 |
| 2022-06-30 | 39.12 | $40.00 | 9331 |
| 2022-06-29 | 38.85 | $39.56 | 9100 |
| 2022-06-28 | 38.62 | $39.92 | 2843 |
| 2022-06-27 | 38.28 | $39.85 | 5400 |
| 2022-06-24 | 37.89 | $39.39 | 8208 |
| 2022-06-23 | 37.54 | $38.41 | 4648 |
| 2022-06-22 | 37.34 | $37.98 | 21145 |
| 2022-06-21 | 37.19 | $38.06 | 2905 |
| 2022-06-17 | 37.00 | $37.10 | 5146 |
| 2022-06-16 | 36.99 | $36.79 | 4300 |
| 2022-06-15 | 37.04 | $37.38 | 8300 |
| 2022-06-14 | 36.97 | $36.54 | 30335 |
| 2022-06-13 | 37.07 | $36.26 | 6217 |
| 2022-06-10 | 37.25 | $37.44 | 4300 |
| 2022-06-09 | 37.20 | $37.26 | 6200 |
| 2022-06-08 | 37.19 | $38.67 | 10112 |
| 2022-06-07 | 36.88 | $38.18 | 1802 |
| 2022-06-06 | 36.61 | $37.50 | 5945 |
| 2022-06-03 | 36.46 | $37.20 | 1900 |
| 2022-06-02 | 36.34 | $37.59 | 5700 |
| 2022-06-01 | 36.12 | $36.97 | 2720 |
| 2022-05-31 | 36.00 | $37.32 | 4800 |
| 2022-05-27 | 35.80 | $36.68 | 19300 |
| 2022-05-26 | 35.69 | $36.52 | 5600 |
| 2022-05-25 | 35.62 | $35.87 | 11128 |
| 2022-05-24 | 35.67 | $35.71 | 3238 |
| 2022-05-23 | 35.76 | $36.80 | 2121 |
| 2022-05-20 | 35.65 | $36.63 | 6400 |
| 2022-05-19 | 35.56 | $36.85 | 2816 |
| 2022-05-18 | 35.42 | $35.96 | 10219 |
| 2022-05-17 | 35.45 | $36.52 | 4002 |
| 2022-05-16 | 35.37 | $35.94 | 1400 |
| 2022-05-13 | 35.42 | $35.75 | 644 |
| 2022-05-12 | 35.51 | $34.89 | 2628 |
| 2022-05-11 | 35.82 | $34.92 | 4500 |
| 2022-05-10 | 36.17 | $35.34 | 5316 |
| 2022-05-09 | 36.50 | $35.07 | 8431 |
| 2022-05-06 | 36.94 | $36.19 | 4517 |
| 2022-05-05 | 37.23 | $36.93 | 4500 |
| 2022-05-04 | 37.41 | $38.64 | 2231 |
| 2022-05-03 | 37.27 | $38.24 | 6900 |
| 2022-05-02 | 37.20 | $37.62 | 3900 |
| 2022-04-29 | 37.26 | $37.60 | 4700 |
| 2022-04-28 | 37.33 | $37.21 | 8313 |
| 2022-04-27 | 37.51 | $36.91 | 4600 |
| 2022-04-26 | 37.78 | $35.84 | 5600 |
| 2022-04-25 | 38.33 | $36.70 | 44928 |
| 2022-04-22 | 38.80 | $37.47 | 5800 |
| 2022-04-21 | 39.18 | $37.21 | 57100 |
| 2022-04-20 | 39.68 | $38.89 | 3600 |
| 2022-04-19 | 39.91 | $40.00 | 4700 |
| 2022-04-18 | 39.95 | $39.65 | 3800 |
| 2022-04-14 | 40.08 | $40.27 | 13529 |
| 2022-04-13 | 40.09 | $40.17 | 4100 |
| 2022-04-12 | 40.13 | $39.81 | 6417 |
| 2022-04-11 | 40.26 | $39.73 | 5400 |
| 2022-04-08 | 40.42 | $40.69 | 6300 |
| 2022-04-07 | 40.42 | $40.39 | 11701 |
| 2022-04-06 | 40.47 | $41.35 | 14500 |
| 2022-04-05 | 40.34 | $41.25 | 7415 |
| 2022-04-04 | 40.21 | $41.99 | 21317 |
| 2022-04-01 | 39.91 | $40.88 | 4000 |
| 2022-03-31 | 39.79 | $39.94 | 4733 |
| 2022-03-30 | 39.86 | $41.01 | 3800 |
| 2022-03-29 | 39.72 | $41.14 | 36828 |
| 2022-03-28 | 39.54 | $40.70 | 900 |
| 2022-03-25 | 39.43 | $40.75 | 12806 |
| 2022-03-24 | 39.30 | $41.54 | 7736 |
| 2022-03-23 | 38.98 | $41.15 | 2817 |
| 2022-03-22 | 38.71 | $41.51 | 31325 |
| 2022-03-21 | 38.33 | $40.29 | 4317 |
| 2022-03-18 | 38.16 | $41.04 | 8348 |
| 2022-03-17 | 37.81 | $38.82 | 15600 |
| 2022-03-16 | 37.89 | $39.87 | 35927 |
| 2022-03-15 | 37.78 | $34.31 | 28700 |
| 2022-03-14 | 38.84 | $35.05 | 25100 |
| 2022-03-11 | 39.92 | $37.64 | 14300 |
| 2022-03-10 | 40.65 | $38.98 | 6500 |
| 2022-03-09 | 41.22 | $40.24 | 6529 |
| 2022-03-08 | 41.63 | $39.62 | 4800 |
| 2022-03-07 | 42.24 | $40.26 | 12830 |
| 2022-03-04 | 42.83 | $41.12 | 8945 |
| 2022-03-03 | 43.34 | $42.26 | 6749 |
| 2022-03-02 | 43.69 | $43.01 | 9425 |
| 2022-03-01 | 43.95 | $43.28 | 9817 |
| 2022-02-28 | 44.20 | $43.52 | 4200 |
| 2022-02-25 | 44.44 | $44.02 | 3210 |
| 2022-02-24 | 44.62 | $43.42 | 11018 |
| 2022-02-23 | 44.96 | $43.82 | 4648 |
| 2022-02-22 | 45.28 | $44.24 | 3900 |
| 2022-02-18 | 45.56 | $45.39 | 5200 |
| 2022-02-17 | 45.65 | $45.67 | 23828 |
| 2022-02-16 | 45.69 | $46.29 | 12323 |
| 2022-02-15 | 45.61 | $46.17 | 3907 |
| 2022-02-14 | 45.55 | $45.09 | 2200 |
| 2022-02-11 | 45.71 | $45.58 | 4900 |
| 2022-02-10 | 45.80 | $46.86 | 20021 |
| 2022-02-09 | 45.63 | $46.95 | 8200 |
| 2022-02-08 | 45.42 | $46.23 | 14600 |
| 2022-02-07 | 45.33 | $45.60 | 47001 |
| 2022-02-04 | 45.36 | $45.53 | 6503 |
| 2022-02-03 | 45.42 | $45.26 | 14000 |
| 2022-02-02 | 45.55 | $45.70 | 6107 |
| 2022-02-01 | 45.61 | $46.22 | 4540 |
| 2022-01-31 | 45.58 | $45.81 | 10349 |
| 2022-01-28 | 45.63 | $44.28 | 8221 |
| 2022-01-27 | 46.02 | $44.30 | 8634 |
| 2022-01-26 | 46.48 | $45.34 | 6000 |
| 2022-01-25 | 46.79 | $46.07 | 6220 |
| 2022-01-24 | 47.00 | $46.46 | 13708 |
| 2022-01-21 | 47.16 | $47.21 | 14913 |
| 2022-01-20 | 47.19 | $47.85 | 11303 |
| 2022-01-19 | 47.10 | $47.70 | 4210 |
| 2022-01-18 | 47.03 | $47.56 | 6601 |
| 2022-01-14 | 46.97 | $47.54 | 16000 |
| 2022-01-13 | 46.92 | $47.11 | 17800 |
| 2022-01-12 | 46.95 | $48.34 | 7022 |
| 2022-01-11 | 46.73 | $47.84 | 8509 |
| 2022-01-10 | 46.59 | $46.96 | 6839 |
| 2022-01-07 | 46.61 | $46.68 | 4300 |
| 2022-01-06 | 46.70 | $46.68 | 8406 |
| 2022-01-05 | 46.81 | $46.72 | 27600 |
| 2022-01-04 | 46.93 | $48.13 | 7400 |
| 2022-01-03 | 46.78 | $48.33 | 16900 |
| 2021-12-31 | 46.58 | $47.93 | 11114 |
| 2021-12-30 | 46.43 | $47.71 | 31300 |
| 2021-12-29 | 46.31 | $46.56 | 25500 |
| 2021-12-28 | 46.42 | $47.08 | 19117 |
| 2021-12-27 | 46.45 | $47.44 | 8100 |
| 2021-12-23 | 46.41 | $46.93 | 21023 |
| 2021-12-22 | 46.49 | $46.50 | 7400 |
| 2021-12-21 | 46.67 | $46.11 | 11231 |
| 2021-12-20 | 46.98 | $45.35 | 20043 |
| 2021-12-17 | 47.51 | $46.44 | 6500 |
| 2021-12-16 | 47.90 | $46.41 | 8700 |
| 2021-12-15 | 48.37 | $45.99 | 40136 |
| 2021-12-14 | 49.01 | $46.99 | 27300 |
| 2021-12-13 | 49.55 | $47.31 | 18600 |
| 2021-12-10 | 50.11 | $50.08 | 2446 |
| 2021-12-09 | 50.19 | $50.10 | 2836 |
| 2021-12-08 | 50.27 | $49.96 | 10400 |
| 2021-12-07 | 50.40 | $49.40 | 18100 |
| 2021-12-06 | 50.67 | $48.70 | 33333 |
| 2021-12-03 | 51.13 | $49.18 | 4300 |
| 2021-12-02 | 51.57 | $49.88 | 6400 |
| 2021-12-01 | 51.93 | $50.73 | 5200 |
| 2021-11-30 | 52.17 | $51.77 | 7500 |
| 2021-11-29 | 52.22 | $51.70 | 7000 |
| 2021-11-26 | 52.30 | $51.50 | 5633 |
| 2021-11-24 | 52.44 | $52.00 | 4114 |
| 2021-11-23 | 52.48 | $51.85 | 27700 |
| 2021-11-22 | 52.56 | $52.11 | 13200 |
| 2021-11-19 | 52.60 | $52.52 | 3100 |
| 2021-11-18 | 52.56 | $52.02 | 9308 |
| 2021-11-17 | 52.61 | $53.14 | 9621 |
| 2021-11-16 | 52.42 | $53.17 | 11800 |
| 2021-11-15 | 52.20 | $53.06 | 20400 |
| 2021-11-12 | 51.97 | $53.19 | 17500 |
| 2021-11-11 | 51.67 | $53.24 | 17212 |
| 2021-11-10 | 51.30 | $51.31 | 6200 |
| 2021-11-09 | 51.29 | $51.68 | 9328 |
| 2021-11-08 | 51.19 | $51.65 | 22318 |
| 2021-11-05 | 51.08 | $50.90 | 7434 |
| 2021-11-04 | 51.11 | $52.00 | 37600 |
| 2021-11-03 | 50.92 | $51.82 | 16300 |
| 2021-11-02 | 50.73 | $51.35 | 39400 |
| 2021-11-01 | 50.62 | $53.20 | 163533 |
| 2021-10-29 | 50.09 | $49.39 | 13800 |
| 2021-10-28 | 50.29 | $49.43 | 5500 |
| 2021-10-27 | 50.51 | $50.03 | 2100 |
| 2021-10-26 | 50.64 | $50.67 | 5727 |
| 2021-10-25 | 50.66 | $51.35 | 2541 |
| 2021-10-22 | 50.54 | $51.10 | 10539 |
| 2021-10-21 | 50.45 | $51.44 | 3625 |
| 2021-10-20 | 50.28 | $51.65 | 14623 |
| 2021-10-19 | 50.05 | $51.55 | 5020 |
| 2021-10-18 | 49.79 | $50.50 | 6423 |
| 2021-10-15 | 49.73 | $50.09 | 38221 |
| 2021-10-14 | 49.74 | $50.27 | 10400 |
| 2021-10-13 | 49.73 | $50.36 | 17449 |
| 2021-10-12 | 49.69 | $49.64 | 32619 |
| 2021-10-11 | 49.81 | $49.75 | 24728 |
| 2021-10-08 | 49.93 | $50.42 | 10000 |
| 2021-10-07 | 49.93 | $51.08 | 32700 |
| 2021-10-06 | 49.81 | $49.92 | 29400 |
| 2021-10-05 | 49.91 | $50.01 | 14400 |
| 2021-10-04 | 50.01 | $49.39 | 17746 |
| 2021-10-01 | 50.27 | $50.33 | 4800 |
| 2021-09-30 | 50.37 | $50.88 | 5800 |
| 2021-09-29 | 50.39 | $49.31 | 11200 |
| 2021-09-28 | 50.74 | $49.75 | 5827 |
| 2021-09-27 | 51.06 | $49.75 | 8309 |
| 2021-09-24 | 51.44 | $50.00 | 5700 |
| 2021-09-23 | 51.83 | $51.62 | 5644 |
| 2021-09-22 | 51.95 | $51.80 | 4338 |
| 2021-09-21 | 52.05 | $50.49 | 34900 |
| 2021-09-20 | 52.45 | $49.49 | 18200 |
| 2021-09-17 | 53.12 | $51.56 | 5100 |
| 2021-09-16 | 53.47 | $51.34 | 49504 |
| 2021-09-15 | 53.92 | $53.21 | 5533 |
| 2021-09-14 | 54.04 | $53.23 | 12400 |
| 2021-09-13 | 54.18 | $54.48 | 5004 |
| 2021-09-10 | 54.08 | $54.74 | 24700 |
| 2021-09-09 | 53.91 | $54.59 | 5600 |
| 2021-09-08 | 53.74 | $54.13 | 13510 |
| 2021-09-07 | 53.63 | $55.33 | 26830 |
| 2021-09-03 | 53.26 | $54.80 | 7502 |
| 2021-09-02 | 52.94 | $54.59 | 8400 |
| 2021-09-01 | 52.61 | $54.28 | 25700 |
| 2021-08-31 | 52.29 | $53.49 | 3222 |
| 2021-08-30 | 52.10 | $53.03 | 15130 |
| 2021-08-27 | 51.97 | $52.80 | 5744 |
| 2021-08-26 | 51.88 | $52.49 | 6844 |
| 2021-08-25 | 51.84 | $52.75 | 25425 |
| 2021-08-24 | 51.74 | $53.38 | 24400 |
| 2021-08-23 | 51.50 | $52.01 | 12000 |
| 2021-08-20 | 51.52 | $49.75 | 44723 |
| 2021-08-19 | 52.02 | $50.89 | 18100 |
| 2021-08-18 | 52.37 | $51.93 | 13600 |
| 2021-08-17 | 52.56 | $51.65 | 32820 |
| 2021-08-16 | 52.85 | $53.23 | 4923 |
| 2021-08-13 | 52.85 | $53.92 | 4500 |
| 2021-08-12 | 52.71 | $53.33 | 22900 |
| 2021-08-11 | 52.68 | $54.50 | 10300 |
| 2021-08-10 | 52.40 | $54.05 | 34905 |
| 2021-08-09 | 52.18 | $53.40 | 16014 |
| 2021-08-06 | 52.07 | $52.12 | 20639 |
| 2021-08-05 | 52.22 | $52.55 | 16200 |
| 2021-08-04 | 52.30 | $53.33 | 7611 |
| 2021-08-03 | 52.25 | $52.66 | 5847 |
| 2021-08-02 | 52.34 | $52.90 | 13800 |
| 2021-07-30 | 52.39 | $52.20 | 14819 |
| 2021-07-29 | 52.62 | $51.57 | 6424 |
| 2021-07-28 | 53.02 | $51.78 | 27713 |
| 2021-07-27 | 53.45 | $48.40 | 55600 |
| 2021-07-26 | 54.67 | $51.48 | 43433 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.59
2026-07-23
Close Price
$28.72
Vol: 954
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.09
Average
33.08
Maximum
54.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.59 | $28.72 | 954 |
| 2026-07-22 | 28.54 | $28.87 | 3800 |
| 2026-07-21 | 28.44 | $28.83 | 15000 |
| 2026-07-20 | 28.34 | $28.52 | 3100 |
| 2026-07-17 | 28.32 | $28.20 | 8331 |
| 2026-07-16 | 28.40 | $29.02 | 7200 |
| 2026-07-15 | 28.24 | $28.86 | 7100 |
| 2026-07-14 | 28.11 | $28.45 | 1603 |
| 2026-07-13 | 28.09 | $27.95 | 15343 |
| 2026-07-10 | 28.24 | $28.70 | 4503 |
| 2026-07-09 | 28.19 | $28.61 | 1418 |
| 2026-07-08 | 28.16 | $28.54 | 9100 |
| 2026-07-07 | 28.17 | $28.73 | 4640 |
| 2026-07-06 | 28.13 | $29.17 | 16424 |
| 2026-07-02 | 27.95 | $28.36 | 6016 |
| 2026-07-01 | 28.01 | $28.51 | 10708 |
| 2026-06-30 | 28.05 | $28.16 | 6900 |
| 2026-06-29 | 28.23 | $28.39 | 14738 |
| 2026-06-26 | 28.39 | $28.12 | 7931 |
| 2026-06-25 | 28.69 | $28.30 | 10100 |
| 2026-06-24 | 29.01 | $28.63 | 43100 |
| 2026-06-23 | 29.31 | $29.09 | 18400 |
| 2026-06-22 | 29.55 | $29.66 | 6631 |
| 2026-06-18 | 29.67 | $29.55 | 10709 |
| 2026-06-17 | 29.87 | $29.71 | 15300 |
| 2026-06-16 | 30.08 | $30.15 | 6800 |
| 2026-06-15 | 30.20 | $30.69 | 9349 |
| 2026-06-12 | 30.18 | $30.68 | 21810 |
| 2026-06-11 | 30.19 | $30.62 | 10100 |
| 2026-06-10 | 30.22 | $30.32 | 9200 |
| 2026-06-09 | 30.37 | $30.37 | 14014 |
| 2026-06-08 | 30.55 | $30.19 | 6961 |
| 2026-06-05 | 30.84 | $30.25 | 20144 |
| 2026-06-04 | 31.19 | $31.29 | 9600 |
| 2026-06-03 | 31.29 | $31.29 | 16000 |
| 2026-06-02 | 31.43 | $32.01 | 15400 |
| 2026-06-01 | 31.39 | $31.76 | 5029 |
| 2026-05-29 | 31.42 | $31.43 | 5700 |
| 2026-05-28 | 31.57 | $31.48 | 18900 |
| 2026-05-27 | 31.76 | $31.69 | 15200 |
| 2026-05-26 | 31.92 | $31.92 | 12317 |
| 2026-05-22 | 32.07 | $31.65 | 25348 |
| 2026-05-21 | 32.33 | $31.72 | 10311 |
| 2026-05-20 | 32.65 | $32.08 | 12800 |
| 2026-05-19 | 32.92 | $32.02 | 3900 |
| 2026-05-18 | 33.27 | $32.12 | 14100 |
| 2026-05-15 | 33.68 | $32.75 | 18700 |
| 2026-05-14 | 33.97 | $33.34 | 22023 |
| 2026-05-13 | 34.14 | $34.27 | 25400 |
| 2026-05-12 | 34.05 | $34.04 | 11000 |
| 2026-05-11 | 34.02 | $34.55 | 11513 |
| 2026-05-08 | 33.80 | $34.23 | 4600 |
| 2026-05-07 | 33.65 | $33.67 | 15706 |
| 2026-05-06 | 33.63 | $33.76 | 29510 |
| 2026-05-05 | 33.58 | $33.36 | 126601 |
| 2026-05-04 | 33.65 | $33.42 | 11845 |
| 2026-05-01 | 33.72 | $33.55 | 8329 |
| 2026-04-30 | 33.75 | $33.48 | 16800 |
| 2026-04-29 | 33.82 | $33.32 | 8900 |
| 2026-04-28 | 33.95 | $33.20 | 52802 |
| 2026-04-27 | 34.14 | $33.49 | 28800 |
| 2026-04-24 | 34.28 | $33.80 | 5300 |
| 2026-04-23 | 34.35 | $33.75 | 21120 |
| 2026-04-22 | 34.45 | $34.24 | 18641 |
| 2026-04-21 | 34.40 | $34.19 | 45423 |
| 2026-04-20 | 34.35 | $34.66 | 13900 |
| 2026-04-17 | 34.14 | $34.73 | 31300 |
| 2026-04-16 | 33.85 | $34.17 | 5000 |
| 2026-04-15 | 33.67 | $34.10 | 18200 |
| 2026-04-14 | 33.48 | $34.08 | 42500 |
| 2026-04-13 | 33.24 | $33.65 | 8300 |
| 2026-04-10 | 33.10 | $33.76 | 6500 |
| 2026-04-09 | 32.88 | $33.64 | 17339 |
| 2026-04-08 | 32.67 | $33.79 | 23600 |
| 2026-04-07 | 32.36 | $32.99 | 12329 |
| 2026-04-06 | 32.25 | $33.00 | 8929 |
| 2026-04-02 | 32.12 | $32.96 | 3900 |
| 2026-04-01 | 31.99 | $33.10 | 7810 |
| 2026-03-31 | 31.79 | $32.51 | 22319 |
| 2026-03-30 | 31.76 | $32.09 | 16118 |
| 2026-03-27 | 31.86 | $32.05 | 15200 |
| 2026-03-26 | 32.02 | $31.73 | 10406 |
| 2026-03-25 | 32.32 | $32.75 | 15939 |
| 2026-03-24 | 32.39 | $32.31 | 10400 |
| 2026-03-23 | 32.62 | $32.33 | 62129 |
| 2026-03-20 | 32.92 | $32.26 | 30936 |
| 2026-03-19 | 33.31 | $33.16 | 44725 |
| 2026-03-18 | 33.51 | $33.39 | 39821 |
| 2026-03-17 | 33.70 | $33.88 | 6820 |
| 2026-03-16 | 33.78 | $33.92 | 6000 |
| 2026-03-13 | 33.88 | $33.85 | 21515 |
| 2026-03-12 | 34.02 | $34.14 | 21603 |
| 2026-03-11 | 34.12 | $34.42 | 6842 |
| 2026-03-10 | 34.16 | $34.39 | 7800 |
| 2026-03-09 | 34.23 | $34.21 | 67200 |
| 2026-03-06 | 34.37 | $33.76 | 25521 |
| 2026-03-05 | 34.70 | $33.54 | 120645 |
| 2026-03-04 | 35.18 | $33.99 | 125636 |
| 2026-03-03 | 35.62 | $33.74 | 35841 |
| 2026-03-02 | 36.23 | $35.49 | 35400 |
| 2026-02-27 | 36.42 | $35.91 | 21643 |
| 2026-02-26 | 36.51 | $35.79 | 18300 |
| 2026-02-25 | 36.66 | $36.59 | 7400 |
| 2026-02-24 | 36.57 | $36.43 | 4000 |
| 2026-02-23 | 36.51 | $36.36 | 16640 |
| 2026-02-20 | 36.45 | $36.55 | 13617 |
| 2026-02-19 | 36.31 | $36.29 | 15400 |
| 2026-02-18 | 36.21 | $36.24 | 8036 |
| 2026-02-17 | 36.10 | $36.21 | 15100 |
| 2026-02-13 | 35.97 | $36.03 | 19406 |
| 2026-02-12 | 35.86 | $35.85 | 20700 |
| 2026-02-11 | 35.77 | $36.21 | 17621 |
| 2026-02-10 | 35.54 | $35.95 | 11600 |
| 2026-02-09 | 35.34 | $35.77 | 30218 |
| 2026-02-06 | 35.15 | $35.32 | 32213 |
| 2026-02-05 | 35.06 | $34.37 | 22000 |
| 2026-02-04 | 35.25 | $34.51 | 13200 |
| 2026-02-03 | 35.43 | $34.64 | 11430 |
| 2026-02-02 | 35.60 | $34.42 | 7300 |
| 2026-01-30 | 35.87 | $35.21 | 18400 |
| 2026-01-29 | 35.95 | $35.71 | 14300 |
| 2026-01-28 | 35.87 | $35.55 | 48100 |
| 2026-01-27 | 35.81 | $35.75 | 8829 |
| 2026-01-26 | 35.67 | $35.55 | 6603 |
| 2026-01-23 | 35.55 | $35.64 | 90800 |
| 2026-01-22 | 35.36 | $35.57 | 63200 |
| 2026-01-21 | 35.15 | $35.45 | 19965 |
| 2026-01-20 | 34.93 | $34.77 | 8320 |
| 2026-01-16 | 34.86 | $34.83 | 8447 |
| 2026-01-15 | 34.75 | $35.07 | 17400 |
| 2026-01-14 | 34.54 | $34.96 | 19906 |
| 2026-01-13 | 34.31 | $34.79 | 9100 |
| 2026-01-12 | 34.08 | $34.96 | 48700 |
| 2026-01-09 | 33.75 | $34.37 | 20503 |
| 2026-01-08 | 33.53 | $34.14 | 5836 |
| 2026-01-07 | 33.34 | $34.02 | 9400 |
| 2026-01-06 | 33.16 | $33.92 | 31900 |
| 2026-01-05 | 32.96 | $33.89 | 10206 |
| 2026-01-02 | 32.75 | $33.38 | 11924 |
| 2025-12-31 | 32.66 | $32.76 | 10030 |
| 2025-12-30 | 32.75 | $32.75 | 23300 |
| 2025-12-29 | 32.88 | $32.85 | 29300 |
| 2025-12-26 | 33.02 | $33.56 | 8549 |
| 2025-12-24 | 32.98 | $33.32 | 2100 |
| 2025-12-23 | 33.01 | $33.24 | 11200 |
| 2025-12-22 | 33.09 | $33.21 | 75112 |
| 2025-12-19 | 33.20 | $33.35 | 23500 |
| 2025-12-18 | 33.31 | $32.77 | 14600 |
| 2025-12-17 | 33.65 | $32.69 | 21331 |
| 2025-12-16 | 34.08 | $32.81 | 21000 |
| 2025-12-15 | 34.59 | $34.43 | 52400 |
| 2025-12-12 | 34.70 | $34.53 | 11700 |
| 2025-12-11 | 34.81 | $34.60 | 14000 |
| 2025-12-10 | 34.93 | $34.85 | 33622 |
| 2025-12-09 | 34.99 | $34.59 | 13808 |
| 2025-12-08 | 35.16 | $35.23 | 6700 |
| 2025-12-05 | 35.17 | $35.41 | 23834 |
| 2025-12-04 | 35.12 | $35.39 | 22643 |
| 2025-12-03 | 35.07 | $35.30 | 22100 |
| 2025-12-02 | 35.05 | $35.41 | 7500 |
| 2025-12-01 | 35.00 | $35.55 | 15620 |
| 2025-11-28 | 34.90 | $35.53 | 7412 |
| 2025-11-26 | 34.79 | $35.12 | 8800 |
| 2025-11-25 | 34.79 | $35.19 | 15607 |
| 2025-11-24 | 34.78 | $34.91 | 16700 |
| 2025-11-21 | 34.87 | $34.26 | 84000 |
| 2025-11-20 | 35.19 | $34.76 | 40200 |
| 2025-11-19 | 35.44 | $35.07 | 5400 |
| 2025-11-18 | 35.65 | $35.12 | 33800 |
| 2025-11-17 | 35.90 | $35.77 | 16864 |
| 2025-11-14 | 36.00 | $36.31 | 31144 |
| 2025-11-13 | 35.96 | $36.34 | 75000 |
| 2025-11-12 | 35.90 | $36.62 | 18849 |
| 2025-11-11 | 35.75 | $36.54 | 10200 |
| 2025-11-10 | 35.61 | $36.36 | 18023 |
| 2025-11-07 | 35.49 | $35.63 | 10100 |
| 2025-11-06 | 35.60 | $35.90 | 13023 |
| 2025-11-05 | 35.66 | $35.87 | 62946 |
| 2025-11-04 | 35.74 | $35.70 | 37900 |
| 2025-11-03 | 35.92 | $36.46 | 47015 |
| 2025-10-31 | 35.90 | $36.27 | 14700 |
| 2025-10-30 | 35.94 | $36.22 | 6400 |
| 2025-10-29 | 36.03 | $36.63 | 9900 |
| 2025-10-28 | 36.02 | $36.46 | 29200 |
| 2025-10-27 | 36.07 | $37.03 | 30841 |
| 2025-10-24 | 35.97 | $36.39 | 4434 |
| 2025-10-23 | 36.07 | $36.19 | 20409 |
| 2025-10-22 | 36.26 | $36.15 | 26000 |
| 2025-10-21 | 36.52 | $36.36 | 31026 |
| 2025-10-20 | 36.79 | $36.68 | 24400 |
| 2025-10-17 | 37.02 | $36.69 | 25400 |
| 2025-10-16 | 37.31 | $37.48 | 22900 |
| 2025-10-15 | 37.43 | $37.34 | 24400 |
| 2025-10-14 | 37.62 | $36.57 | 61100 |
| 2025-10-13 | 38.11 | $37.44 | 129741 |
| 2025-10-10 | 38.44 | $35.98 | 116100 |
| 2025-10-09 | 39.30 | $38.41 | 38900 |
| 2025-10-08 | 39.58 | $39.52 | 32400 |
| 2025-10-07 | 39.56 | $39.51 | 25300 |
| 2025-10-06 | 39.54 | $39.75 | 89633 |
| 2025-10-03 | 39.43 | $39.76 | 32928 |
| 2025-10-02 | 39.29 | $39.87 | 33961 |
| 2025-10-01 | 39.08 | $39.62 | 64500 |
| 2025-09-30 | 38.89 | $39.46 | 19400 |
| 2025-09-29 | 38.72 | $38.88 | 44730 |
| 2025-09-26 | 38.68 | $38.04 | 101302 |
| 2025-09-25 | 38.90 | $38.40 | 68729 |
| 2025-09-24 | 39.05 | $38.30 | 166525 |
| 2025-09-23 | 39.26 | $38.53 | 139500 |
| 2025-09-22 | 39.44 | $39.28 | 21700 |
| 2025-09-19 | 39.40 | $39.10 | 31326 |
| 2025-09-18 | 39.41 | $39.31 | 15100 |
| 2025-09-17 | 39.34 | $39.13 | 77433 |
| 2025-09-16 | 39.30 | $39.15 | 42036 |
| 2025-09-15 | 39.23 | $39.35 | 41000 |
| 2025-09-12 | 39.07 | $39.43 | 34100 |
| 2025-09-11 | 38.84 | $39.36 | 86500 |
| 2025-09-10 | 38.58 | $38.56 | 47950 |
| 2025-09-09 | 38.49 | $38.75 | 170102 |
| 2025-09-08 | 38.32 | $38.73 | 100900 |
| 2025-09-05 | 38.11 | $38.14 | 45375 |
| 2025-09-04 | 38.03 | $37.03 | 142600 |
| 2025-09-03 | 38.27 | $38.05 | 82726 |
| 2025-09-02 | 38.23 | $37.74 | 204800 |
| 2025-08-29 | 38.27 | $37.87 | 66543 |
| 2025-08-28 | 38.26 | $37.49 | 78125 |
| 2025-08-27 | 38.36 | $37.57 | 65318 |
| 2025-08-26 | 38.43 | $38.71 | 95904 |
| 2025-08-25 | 38.15 | $38.15 | 201700 |
| 2025-08-22 | 37.96 | $38.45 | 171249 |
| 2025-08-21 | 37.61 | $37.47 | 59340 |
| 2025-08-20 | 37.49 | $37.32 | 46100 |
| 2025-08-19 | 37.37 | $37.58 | 62423 |
| 2025-08-18 | 37.12 | $38.01 | 76400 |
| 2025-08-15 | 36.68 | $37.23 | 54307 |
| 2025-08-14 | 36.36 | $36.23 | 38400 |
| 2025-08-13 | 36.28 | $36.64 | 57313 |
| 2025-08-12 | 36.04 | $35.89 | 52900 |
| 2025-08-11 | 35.98 | $35.72 | 36249 |
| 2025-08-08 | 35.94 | $35.80 | 14301 |
| 2025-08-07 | 35.86 | $35.72 | 38100 |
| 2025-08-06 | 35.76 | $35.88 | 68392 |
| 2025-08-05 | 35.59 | $35.61 | 41507 |
| 2025-08-04 | 35.45 | $34.86 | 79409 |
| 2025-08-01 | 35.50 | $34.12 | 107900 |
| 2025-07-31 | 35.78 | $34.75 | 693715 |
| 2025-07-30 | 35.90 | $35.36 | 50005 |
| 2025-07-29 | 35.84 | $35.78 | 58041 |
| 2025-07-28 | 35.61 | $35.34 | 66512 |
| 2025-07-25 | 35.46 | $35.38 | 89542 |
| 2025-07-24 | 35.23 | $35.47 | 362127 |
| 2025-07-23 | 34.91 | $34.78 | 48947 |
| 2025-07-22 | 34.71 | $34.90 | 68500 |
| 2025-07-21 | 34.41 | $34.69 | 29223 |
| 2025-07-18 | 34.10 | $34.52 | 10402 |
| 2025-07-17 | 33.76 | $34.40 | 19802 |
| 2025-07-16 | 33.36 | $33.69 | 17800 |
| 2025-07-15 | 33.08 | $33.66 | 31511 |
| 2025-07-14 | 32.75 | $33.31 | 96500 |
| 2025-07-11 | 32.43 | $32.52 | 5300 |
| 2025-07-10 | 32.29 | $32.48 | 34524 |
| 2025-07-09 | 32.12 | $32.16 | 6522 |
| 2025-07-08 | 32.00 | $32.04 | 4916 |
| 2025-07-07 | 31.88 | $31.76 | 20300 |
| 2025-07-03 | 31.82 | $31.83 | 228117 |
| 2025-07-02 | 31.71 | $31.67 | 19211 |
| 2025-07-01 | 31.62 | $31.67 | 3700 |
| 2025-06-30 | 31.50 | $31.64 | 8500 |
| 2025-06-27 | 31.35 | $31.31 | 7311 |
| 2025-06-26 | 31.27 | $31.26 | 23600 |
| 2025-06-25 | 31.17 | $31.14 | 3800 |
| 2025-06-24 | 31.08 | $31.15 | 9600 |
| 2025-06-23 | 30.96 | $30.26 | 8012 |
| 2025-06-20 | 31.09 | $29.84 | 18129 |
| 2025-06-18 | 31.36 | $30.45 | 2434 |
| 2025-06-17 | 31.49 | $30.49 | 3628 |
| 2025-06-16 | 31.62 | $31.31 | 35310 |
| 2025-06-13 | 31.50 | $31.22 | 12100 |
| 2025-06-12 | 31.37 | $31.86 | 24600 |
| 2025-06-11 | 30.98 | $31.40 | 20805 |
| 2025-06-10 | 30.65 | $31.24 | 40700 |
| 2025-06-09 | 30.27 | $30.75 | 25200 |
| 2025-06-06 | 29.96 | $30.14 | 8700 |
| 2025-06-05 | 29.76 | $29.95 | 7600 |
| 2025-06-04 | 29.57 | $29.92 | 22343 |
| 2025-06-03 | 29.33 | $29.26 | 12206 |
| 2025-06-02 | 29.24 | $29.00 | 5000 |
| 2025-05-30 | 29.21 | $28.86 | 10521 |
| 2025-05-29 | 29.21 | $29.21 | 17700 |
| 2025-05-28 | 29.08 | $28.71 | 8220 |
| 2025-05-27 | 29.08 | $28.94 | 7701 |
| 2025-05-23 | 28.99 | $28.97 | 3210 |
| 2025-05-22 | 28.87 | $28.84 | 9704 |
| 2025-05-21 | 28.75 | $29.05 | 7045 |
| 2025-05-20 | 28.53 | $28.89 | 33600 |
| 2025-05-19 | 28.30 | $28.37 | 31500 |
| 2025-05-16 | 28.18 | $27.97 | 4600 |
| 2025-05-15 | 28.16 | $27.73 | 2925 |
| 2025-05-14 | 28.20 | $28.11 | 22300 |
| 2025-05-13 | 28.12 | $28.10 | 3220 |
| 2025-05-12 | 28.02 | $28.04 | 13737 |
| 2025-05-09 | 27.91 | $27.57 | 5227 |
| 2025-05-08 | 27.92 | $27.70 | 2045 |
| 2025-05-07 | 27.88 | $27.58 | 23800 |
| 2025-05-06 | 27.87 | $28.25 | 36040 |
| 2025-05-05 | 27.64 | $28.15 | 3007 |
| 2025-05-02 | 27.38 | $28.24 | 9300 |
| 2025-05-01 | 27.03 | $27.40 | 8200 |
| 2025-04-30 | 26.87 | $27.41 | 6400 |
| 2025-04-29 | 26.67 | $27.14 | 637 |
| 2025-04-28 | 26.51 | $27.07 | 4800 |
| 2025-04-25 | 26.34 | $27.16 | 3339 |
| 2025-04-24 | 26.11 | $27.51 | 8600 |
| 2025-04-23 | 25.73 | $27.11 | 24412 |
| 2025-04-22 | 25.39 | $26.83 | 9200 |
| 2025-04-21 | 25.09 | $25.59 | 11818 |
| 2025-04-17 | 25.12 | $25.69 | 14700 |
| 2025-04-16 | 25.14 | $25.64 | 6700 |
| 2025-04-15 | 25.20 | $26.11 | 9931 |
| 2025-04-14 | 25.13 | $26.39 | 32121 |
| 2025-04-11 | 24.98 | $26.18 | 17917 |
| 2025-04-10 | 24.89 | $25.13 | 33191 |
| 2025-04-09 | 25.12 | $25.17 | 19721 |
| 2025-04-08 | 25.41 | $23.64 | 12400 |
| 2025-04-07 | 26.27 | $23.64 | 107000 |
| 2025-04-04 | 27.33 | $25.81 | 45440 |
| 2025-04-03 | 27.94 | $27.77 | 110200 |
| 2025-04-02 | 28.07 | $28.12 | 7202 |
| 2025-04-01 | 28.12 | $28.05 | 23849 |
| 2025-03-31 | 28.20 | $27.73 | 15815 |
| 2025-03-28 | 28.40 | $28.01 | 17306 |
| 2025-03-27 | 28.56 | $28.49 | 5729 |
| 2025-03-26 | 28.60 | $27.95 | 4218 |
| 2025-03-25 | 28.82 | $27.87 | 7144 |
| 2025-03-24 | 29.11 | $28.13 | 116100 |
| 2025-03-21 | 29.37 | $28.30 | 56400 |
| 2025-03-20 | 29.62 | $28.96 | 19122 |
| 2025-03-19 | 29.71 | $29.77 | 58200 |
| 2025-03-18 | 29.56 | $29.76 | 16508 |
| 2025-03-17 | 29.36 | $29.85 | 13144 |
| 2025-03-14 | 29.08 | $29.19 | 17200 |
| 2025-03-13 | 28.93 | $28.50 | 3700 |
| 2025-03-12 | 28.96 | $28.61 | 8215 |
| 2025-03-11 | 28.96 | $28.61 | 11600 |
| 2025-03-10 | 28.94 | $28.34 | 10300 |
| 2025-03-07 | 28.99 | $28.85 | 5419 |
| 2025-03-06 | 28.88 | $28.94 | 11743 |
| 2025-03-05 | 28.70 | $28.92 | 53800 |
| 2025-03-04 | 28.48 | $27.66 | 16600 |
| 2025-03-03 | 28.60 | $27.31 | 24224 |
| 2025-02-28 | 28.84 | $27.70 | 85500 |
| 2025-02-27 | 29.00 | $28.65 | 35933 |
| 2025-02-26 | 28.87 | $28.83 | 23900 |
| 2025-02-25 | 28.63 | $28.17 | 56900 |
| 2025-02-24 | 28.54 | $28.33 | 55200 |
| 2025-02-21 | 28.36 | $28.69 | 115200 |
| 2025-02-20 | 28.01 | $28.53 | 59100 |
| 2025-02-19 | 27.61 | $27.86 | 27000 |
| 2025-02-18 | 27.33 | $27.78 | 43800 |
| 2025-02-14 | 27.00 | $27.45 | 24800 |
| 2025-02-13 | 26.69 | $26.72 | 7300 |
| 2025-02-12 | 26.54 | $26.90 | 18800 |
| 2025-02-11 | 26.28 | $26.46 | 6629 |
| 2025-02-10 | 26.10 | $26.70 | 4500 |
| 2025-02-07 | 25.80 | $26.18 | 5449 |
| 2025-02-06 | 25.59 | $25.91 | 4845 |
| 2025-02-05 | 25.41 | $25.41 | 12800 |
| 2025-02-04 | 25.36 | $25.60 | 19000 |
| 2025-02-03 | 25.23 | $25.40 | 11603 |
| 2025-01-31 | 25.13 | $25.20 | 6800 |
| 2025-01-30 | 25.07 | $25.66 | 11619 |
| 2025-01-29 | 24.86 | $25.09 | 32126 |
| 2025-01-28 | 24.78 | $25.44 | 24126 |
| 2025-01-27 | 24.57 | $25.38 | 28148 |
| 2025-01-24 | 24.35 | $25.03 | 13743 |
| 2025-01-23 | 24.18 | $24.65 | 6600 |
| 2025-01-22 | 24.11 | $24.68 | 12500 |
| 2025-01-21 | 24.02 | $24.65 | 6400 |
| 2025-01-17 | 23.93 | $24.65 | 8423 |
| 2025-01-16 | 23.83 | $24.15 | 12200 |
| 2025-01-15 | 23.88 | $24.06 | 6824 |
| 2025-01-14 | 23.98 | $24.02 | 8300 |
| 2025-01-13 | 24.12 | $23.59 | 50600 |
| 2025-01-10 | 24.45 | $23.87 | 20648 |
| 2025-01-08 | 24.76 | $24.54 | 13500 |
| 2025-01-07 | 24.94 | $24.83 | 2900 |
| 2025-01-06 | 25.07 | $24.91 | 20946 |
| 2025-01-03 | 25.21 | $25.05 | 4500 |
| 2025-01-02 | 25.35 | $25.12 | 18300 |
| 2024-12-31 | 25.50 | $25.53 | 7900 |
| 2024-12-30 | 25.56 | $25.62 | 9212 |
| 2024-12-27 | 25.60 | $25.72 | 19541 |
| 2024-12-26 | 25.63 | $25.74 | 23000 |
| 2024-12-24 | 25.66 | $25.77 | 4231 |
| 2024-12-23 | 25.70 | $25.55 | 8211 |
| 2024-12-20 | 25.81 | $25.52 | 17215 |
| 2024-12-19 | 25.97 | $25.20 | 12600 |
| 2024-12-18 | 26.26 | $25.08 | 35500 |
| 2024-12-17 | 26.66 | $25.67 | 9646 |
| 2024-12-16 | 26.96 | $26.39 | 10115 |
| 2024-12-13 | 27.09 | $26.83 | 13435 |
| 2024-12-12 | 27.10 | $27.27 | 10336 |
| 2024-12-11 | 26.97 | $27.38 | 12187 |
| 2024-12-10 | 26.78 | $27.08 | 34936 |
| 2024-12-09 | 26.64 | $28.36 | 14800 |
| 2024-12-06 | 26.05 | $26.47 | 2600 |
| 2024-12-05 | 25.94 | $26.36 | 3100 |
| 2024-12-04 | 25.84 | $26.14 | 11815 |
| 2024-12-03 | 25.80 | $26.46 | 4440 |
| 2024-12-02 | 25.64 | $26.42 | 10040 |
| 2024-11-29 | 25.47 | $26.26 | 7433 |
| 2024-11-27 | 25.32 | $25.98 | 13116 |
| 2024-11-26 | 25.23 | $25.25 | 8936 |
| 2024-11-25 | 25.37 | $25.45 | 22456 |
| 2024-11-22 | 25.47 | $25.23 | 7400 |
| 2024-11-21 | 25.68 | $25.83 | 5800 |
| 2024-11-20 | 25.75 | $26.12 | 16149 |
| 2024-11-19 | 25.75 | $25.76 | 7341 |
| 2024-11-18 | 25.87 | $25.85 | 7600 |
| 2024-11-15 | 26.00 | $25.68 | 42600 |
| 2024-11-14 | 26.21 | $25.69 | 9619 |
| 2024-11-13 | 26.48 | $26.14 | 15200 |
| 2024-11-12 | 26.65 | $26.26 | 24900 |
| 2024-11-11 | 26.84 | $26.85 | 12606 |
| 2024-11-08 | 26.87 | $26.70 | 51200 |
| 2024-11-07 | 26.96 | $28.09 | 67500 |
| 2024-11-06 | 26.63 | $26.84 | 37624 |
| 2024-11-05 | 26.63 | $27.23 | 18000 |
| 2024-11-04 | 26.50 | $26.61 | 11001 |
| 2024-11-01 | 26.54 | $26.46 | 8500 |
| 2024-10-31 | 26.64 | $26.56 | 5659 |
| 2024-10-30 | 26.73 | $26.60 | 28401 |
| 2024-10-29 | 26.83 | $26.61 | 14045 |
| 2024-10-28 | 26.95 | $27.26 | 14500 |
| 2024-10-25 | 26.88 | $26.56 | 76900 |
| 2024-10-24 | 27.03 | $26.38 | 14200 |
| 2024-10-23 | 27.25 | $26.64 | 18600 |
| 2024-10-22 | 27.44 | $27.11 | 22234 |
| 2024-10-21 | 27.52 | $26.62 | 51603 |
| 2024-10-18 | 27.76 | $27.00 | 53200 |
| 2024-10-17 | 27.92 | $25.77 | 37700 |
| 2024-10-16 | 28.49 | $26.62 | 34200 |
| 2024-10-15 | 28.90 | $25.89 | 52000 |
| 2024-10-14 | 29.61 | $27.16 | 26028 |
| 2024-10-11 | 30.04 | $27.97 | 60911 |
| 2024-10-10 | 30.29 | $27.70 | 58739 |
| 2024-10-09 | 30.63 | $27.71 | 52100 |
| 2024-10-08 | 31.01 | $28.70 | 134701 |
| 2024-10-07 | 31.11 | $33.02 | 132200 |
| 2024-10-04 | 29.82 | $30.57 | 123330 |
| 2024-10-03 | 28.98 | $29.33 | 110171 |
| 2024-10-02 | 28.31 | $31.18 | 50779 |
| 2024-10-01 | 26.88 | $28.70 | 63700 |
| 2024-09-30 | 25.88 | $28.06 | 193447 |
| 2024-09-27 | 24.85 | $26.63 | 105500 |
| 2024-09-26 | 24.04 | $25.90 | 115400 |
| 2024-09-25 | 23.26 | $23.84 | 26900 |
| 2024-09-24 | 22.95 | $24.58 | 40200 |
| 2024-09-23 | 22.34 | $23.01 | 10526 |
| 2024-09-20 | 22.09 | $22.76 | 17200 |
| 2024-09-19 | 21.87 | $22.56 | 14946 |
| 2024-09-18 | 21.66 | $21.71 | 2007 |
| 2024-09-17 | 21.68 | $21.81 | 1334 |
| 2024-09-16 | 21.68 | $21.74 | 6026 |
| 2024-09-13 | 21.70 | $21.71 | 6400 |
| 2024-09-12 | 21.75 | $21.54 | 7900 |
| 2024-09-11 | 21.85 | $21.59 | 3700 |
| 2024-09-10 | 21.97 | $21.64 | 7800 |
| 2024-09-09 | 22.11 | $21.90 | 11200 |
| 2024-09-06 | 22.19 | $22.05 | 4400 |
| 2024-09-05 | 22.24 | $22.26 | 3400 |
| 2024-09-04 | 22.25 | $22.24 | 5100 |
| 2024-09-03 | 22.26 | $22.21 | 5300 |
| 2024-08-30 | 22.28 | $22.41 | 5400 |
| 2024-08-29 | 22.25 | $22.31 | 4530 |
| 2024-08-28 | 22.25 | $22.03 | 2800 |
| 2024-08-27 | 22.34 | $22.39 | 13242 |
| 2024-08-26 | 22.33 | $22.35 | 3117 |
| 2024-08-23 | 22.34 | $22.33 | 1429 |
| 2024-08-22 | 22.36 | $22.14 | 2539 |
| 2024-08-21 | 22.45 | $22.59 | 23400 |
| 2024-08-20 | 22.42 | $22.32 | 8608 |
| 2024-08-19 | 22.47 | $22.83 | 7535 |
| 2024-08-16 | 22.37 | $22.65 | 7600 |
| 2024-08-15 | 22.32 | $22.54 | 7529 |
| 2024-08-14 | 22.29 | $22.20 | 2600 |
| 2024-08-13 | 22.36 | $22.68 | 3934 |
| 2024-08-12 | 22.31 | $22.67 | 824 |
| 2024-08-09 | 22.25 | $22.58 | 5845 |
| 2024-08-08 | 22.21 | $22.68 | 4600 |
| 2024-08-07 | 22.14 | $22.38 | 29832 |
| 2024-08-06 | 22.16 | $22.37 | 1000 |
| 2024-08-05 | 22.20 | $22.09 | 6000 |
| 2024-08-02 | 22.34 | $22.38 | 28420 |
| 2024-08-01 | 22.43 | $22.39 | 3200 |
| 2024-07-31 | 22.54 | $22.79 | 6221 |
| 2024-07-30 | 22.56 | $22.35 | 18900 |
| 2024-07-29 | 22.73 | $22.56 | 1701 |
| 2024-07-26 | 22.88 | $22.80 | 11238 |
| 2024-07-25 | 23.00 | $22.66 | 15731 |
| 2024-07-24 | 23.19 | $22.92 | 8000 |
| 2024-07-23 | 23.34 | $23.16 | 21231 |
| 2024-07-22 | 23.47 | $23.60 | 4803 |
| 2024-07-19 | 23.48 | $23.31 | 3300 |
| 2024-07-18 | 23.59 | $23.56 | 3400 |
| 2024-07-17 | 23.66 | $23.71 | 600 |
| 2024-07-16 | 23.70 | $23.92 | 3714 |
| 2024-07-15 | 23.68 | $23.81 | 9400 |
| 2024-07-12 | 23.70 | $24.35 | 9400 |
| 2024-07-11 | 23.56 | $24.25 | 9600 |
| 2024-07-10 | 23.43 | $23.70 | 5400 |
| 2024-07-09 | 23.45 | $23.76 | 746 |
| 2024-07-08 | 23.46 | $23.52 | 4200 |
| 2024-07-05 | 23.57 | $23.96 | 6800 |
| 2024-07-03 | 23.57 | $24.32 | 9900 |
| 2024-07-02 | 23.46 | $23.93 | 6036 |
| 2024-07-01 | 23.46 | $23.78 | 3914 |
| 2024-06-28 | 23.52 | $23.69 | 12800 |
| 2024-06-27 | 23.64 | $23.63 | 13900 |
| 2024-06-26 | 23.81 | $23.92 | 40029 |
| 2024-06-25 | 23.94 | $23.98 | 3025 |
| 2024-06-24 | 24.09 | $24.15 | 13245 |
| 2024-06-21 | 24.23 | $24.33 | 1900 |
| 2024-06-20 | 24.36 | $24.35 | 48300 |
| 2024-06-18 | 24.51 | $24.71 | 2100 |
| 2024-06-17 | 24.59 | $24.66 | 7600 |
| 2024-06-14 | 24.71 | $24.71 | 10400 |
| 2024-06-13 | 24.85 | $24.56 | 5300 |
| 2024-06-12 | 25.08 | $24.59 | 28800 |
| 2024-06-11 | 25.35 | $24.67 | 14500 |
| 2024-06-10 | 25.67 | $25.49 | 3400 |
| 2024-06-07 | 25.79 | $25.38 | 13031 |
| 2024-06-06 | 25.98 | $25.68 | 15100 |
| 2024-06-05 | 26.12 | $25.80 | 9300 |
| 2024-06-04 | 26.25 | $26.00 | 6100 |
| 2024-06-03 | 26.34 | $25.64 | 8733 |
| 2024-05-31 | 26.56 | $25.82 | 21700 |
| 2024-05-30 | 26.77 | $26.19 | 12501 |
| 2024-05-29 | 26.90 | $26.17 | 49831 |
| 2024-05-28 | 27.06 | $26.42 | 17100 |
| 2024-05-24 | 27.17 | $26.00 | 41300 |
| 2024-05-23 | 27.42 | $26.14 | 10707 |
| 2024-05-22 | 27.67 | $26.96 | 14300 |
| 2024-05-21 | 27.70 | $26.86 | 7105 |
| 2024-05-20 | 27.75 | $27.40 | 12400 |
| 2024-05-17 | 27.63 | $27.68 | 9030 |
| 2024-05-16 | 27.37 | $27.37 | 5105 |
| 2024-05-15 | 27.13 | $27.11 | 5645 |
| 2024-05-14 | 26.91 | $26.90 | 4337 |
| 2024-05-13 | 26.69 | $27.17 | 14606 |
| 2024-05-10 | 26.32 | $26.64 | 37100 |
| 2024-05-09 | 26.02 | $26.35 | 11500 |
| 2024-05-08 | 25.74 | $25.53 | 11400 |
| 2024-05-07 | 25.64 | $25.89 | 37219 |
| 2024-05-06 | 25.40 | $25.84 | 14000 |
| 2024-05-03 | 25.11 | $26.00 | 15907 |
| 2024-05-02 | 24.70 | $25.91 | 22400 |
| 2024-05-01 | 24.22 | $24.67 | 8600 |
| 2024-04-30 | 24.02 | $24.64 | 31900 |
| 2024-04-29 | 23.79 | $24.86 | 36600 |
| 2024-04-26 | 23.43 | $24.42 | 19700 |
| 2024-04-25 | 23.14 | $23.67 | 8200 |
| 2024-04-24 | 23.03 | $23.57 | 8927 |
| 2024-04-23 | 22.92 | $23.12 | 11200 |
| 2024-04-22 | 22.95 | $23.06 | 3000 |
| 2024-04-19 | 23.00 | $22.91 | 3732 |
| 2024-04-18 | 23.11 | $23.08 | 5426 |
| 2024-04-17 | 23.20 | $22.89 | 4025 |
| 2024-04-16 | 23.38 | $22.76 | 59000 |
| 2024-04-15 | 23.64 | $23.20 | 19800 |
| 2024-04-12 | 23.82 | $23.42 | 9100 |
| 2024-04-11 | 23.97 | $24.05 | 4100 |
| 2024-04-10 | 23.96 | $23.88 | 12010 |
| 2024-04-09 | 24.00 | $24.24 | 13600 |
| 2024-04-08 | 23.92 | $23.69 | 16800 |
| 2024-04-05 | 24.01 | $23.54 | 10018 |
| 2024-04-04 | 24.17 | $24.03 | 1330 |
| 2024-04-03 | 24.20 | $24.06 | 6500 |
| 2024-04-02 | 24.22 | $24.05 | 9237 |
| 2024-04-01 | 24.25 | $24.19 | 9200 |
| 2024-03-28 | 24.24 | $23.91 | 8149 |
| 2024-03-27 | 24.32 | $23.69 | 12328 |
| 2024-03-26 | 24.48 | $23.60 | 16600 |
| 2024-03-25 | 24.69 | $24.06 | 13400 |
| 2024-03-22 | 24.80 | $24.21 | 23446 |
| 2024-03-21 | 24.88 | $24.53 | 11600 |
| 2024-03-20 | 24.86 | $24.74 | 6945 |
| 2024-03-19 | 24.77 | $24.46 | 5600 |
| 2024-03-18 | 24.73 | $24.63 | 9800 |
| 2024-03-15 | 24.62 | $24.38 | 4409 |
| 2024-03-14 | 24.56 | $24.36 | 18610 |
| 2024-03-13 | 24.48 | $24.79 | 10500 |
| 2024-03-12 | 24.23 | $24.53 | 21001 |
| 2024-03-11 | 24.01 | $24.19 | 23430 |
| 2024-03-08 | 23.84 | $23.61 | 7100 |
| 2024-03-07 | 23.81 | $23.31 | 7300 |
| 2024-03-06 | 23.87 | $23.54 | 7700 |
| 2024-03-05 | 23.85 | $23.06 | 20425 |
| 2024-03-04 | 23.98 | $23.61 | 13800 |
| 2024-03-01 | 23.95 | $23.94 | 22106 |
| 2024-02-29 | 23.80 | $23.49 | 7900 |
| 2024-02-28 | 23.75 | $23.43 | 26700 |
| 2024-02-27 | 23.70 | $24.07 | 14325 |
| 2024-02-26 | 23.43 | $23.89 | 31841 |
| 2024-02-23 | 23.16 | $23.70 | 18024 |
| 2024-02-22 | 22.88 | $23.58 | 15500 |
| 2024-02-21 | 22.57 | $23.48 | 87200 |
| 2024-02-20 | 22.23 | $22.83 | 10600 |
| 2024-02-16 | 22.01 | $22.84 | 18700 |
| 2024-02-15 | 21.76 | $22.08 | 11100 |
| 2024-02-14 | 21.69 | $21.97 | 5400 |
| 2024-02-13 | 21.65 | $21.87 | 6400 |
| 2024-02-12 | 21.64 | $22.34 | 20400 |
| 2024-02-09 | 21.49 | $22.03 | 12348 |
| 2024-02-08 | 21.41 | $22.01 | 58709 |
| 2024-02-07 | 21.33 | $21.96 | 63512 |
| 2024-02-06 | 21.26 | $22.28 | 85705 |
| 2024-02-05 | 21.09 | $21.01 | 22754 |
| 2024-02-02 | 21.30 | $21.06 | 6100 |
| 2024-02-01 | 21.56 | $21.53 | 28800 |
| 2024-01-31 | 21.74 | $21.69 | 3400 |
| 2024-01-30 | 21.91 | $21.78 | 37412 |
| 2024-01-29 | 22.12 | $22.36 | 12211 |
| 2024-01-26 | 22.20 | $22.73 | 5500 |
| 2024-01-25 | 22.19 | $22.84 | 7337 |
| 2024-01-24 | 22.16 | $22.87 | 68738 |
| 2024-01-23 | 22.13 | $22.20 | 47445 |
| 2024-01-22 | 22.32 | $21.71 | 23900 |
| 2024-01-19 | 22.73 | $22.42 | 10720 |
| 2024-01-18 | 23.01 | $22.55 | 25300 |
| 2024-01-17 | 23.33 | $22.68 | 16923 |
| 2024-01-16 | 23.69 | $23.49 | 18836 |
| 2024-01-12 | 23.89 | $23.92 | 6000 |
| 2024-01-11 | 23.99 | $24.12 | 11147 |
| 2024-01-10 | 24.08 | $23.79 | 32600 |
| 2024-01-09 | 24.29 | $24.06 | 5500 |
| 2024-01-08 | 24.47 | $24.19 | 22700 |
| 2024-01-05 | 24.66 | $24.68 | 5900 |
| 2024-01-04 | 24.74 | $24.80 | 25632 |
| 2024-01-03 | 24.81 | $25.17 | 13800 |
| 2024-01-02 | 24.79 | $25.07 | 2200 |
| 2023-12-29 | 24.80 | $25.65 | 8900 |
| 2023-12-28 | 24.65 | $25.38 | 46300 |
| 2023-12-27 | 24.55 | $24.69 | 35300 |
| 2023-12-26 | 24.66 | $24.61 | 11400 |
| 2023-12-22 | 24.83 | $24.64 | 31200 |
| 2023-12-21 | 25.04 | $24.86 | 54732 |
| 2023-12-20 | 25.24 | $24.30 | 15306 |
| 2023-12-19 | 25.66 | $25.81 | 6703 |
| 2023-12-18 | 25.71 | $25.83 | 20016 |
| 2023-12-15 | 25.77 | $26.06 | 5317 |
| 2023-12-14 | 25.78 | $26.25 | 31100 |
| 2023-12-13 | 25.74 | $25.72 | 4300 |
| 2023-12-12 | 25.86 | $25.95 | 22139 |
| 2023-12-11 | 25.95 | $25.78 | 11338 |
| 2023-12-08 | 26.12 | $25.59 | 3614 |
| 2023-12-07 | 26.39 | $26.02 | 1436 |
| 2023-12-06 | 26.58 | $25.98 | 1800 |
| 2023-12-05 | 26.84 | $25.99 | 37000 |
| 2023-12-04 | 27.16 | $26.41 | 3400 |
| 2023-12-01 | 27.41 | $26.84 | 4400 |
| 2023-11-30 | 27.57 | $26.91 | 1700 |
| 2023-11-29 | 27.75 | $27.07 | 1000 |
| 2023-11-28 | 27.92 | $27.59 | 6100 |
| 2023-11-27 | 27.95 | $27.72 | 5413 |
| 2023-11-24 | 27.94 | $28.04 | 2613 |
| 2023-11-22 | 27.83 | $27.55 | 1926 |
| 2023-11-21 | 27.84 | $27.60 | 1019 |
| 2023-11-20 | 27.82 | $28.02 | 23800 |
| 2023-11-17 | 27.67 | $27.41 | 7402 |
| 2023-11-16 | 27.67 | $27.17 | 3700 |
| 2023-11-15 | 27.75 | $27.96 | 2020 |
| 2023-11-14 | 27.58 | $27.82 | 13105 |
| 2023-11-13 | 27.41 | $27.34 | 2344 |
| 2023-11-10 | 27.36 | $27.07 | 11614 |
| 2023-11-09 | 27.37 | $26.97 | 2530 |
| 2023-11-08 | 27.42 | $27.62 | 4100 |
| 2023-11-07 | 27.26 | $27.73 | 2300 |
| 2023-11-06 | 27.03 | $27.81 | 15223 |
| 2023-11-03 | 26.73 | $27.35 | 3420 |
| 2023-11-02 | 26.50 | $26.85 | 4200 |
| 2023-11-01 | 26.38 | $26.61 | 11200 |
| 2023-10-31 | 26.31 | $26.63 | 221 |
| 2023-10-30 | 26.23 | $27.00 | 2700 |
| 2023-10-27 | 26.01 | $26.27 | 2030 |
| 2023-10-26 | 25.98 | $25.95 | 1100 |
| 2023-10-25 | 26.05 | $26.13 | 13730 |
| 2023-10-24 | 26.09 | $26.48 | 5421 |
| 2023-10-23 | 26.03 | $25.73 | 7719 |
| 2023-10-20 | 26.20 | $25.62 | 2430 |
| 2023-10-19 | 26.45 | $25.91 | 3300 |
| 2023-10-18 | 26.66 | $26.12 | 3600 |
| 2023-10-17 | 26.87 | $26.83 | 11300 |
| 2023-10-16 | 26.89 | $26.98 | 9500 |
| 2023-10-13 | 26.87 | $27.04 | 8945 |
| 2023-10-12 | 26.83 | $27.11 | 2900 |
| 2023-10-11 | 26.77 | $27.51 | 716 |
| 2023-10-10 | 26.56 | $27.17 | 2000 |
| 2023-10-09 | 26.43 | $26.81 | 8418 |
| 2023-10-06 | 26.39 | $26.78 | 3800 |
| 2023-10-05 | 26.36 | $26.20 | 4700 |
| 2023-10-04 | 26.51 | $26.09 | 21100 |
| 2023-10-03 | 26.74 | $26.35 | 14500 |
| 2023-10-02 | 26.95 | $26.90 | 9700 |
| 2023-09-29 | 27.03 | $27.16 | 11024 |
| 2023-09-28 | 27.06 | $27.14 | 6900 |
| 2023-09-27 | 27.10 | $27.01 | 3200 |
| 2023-09-26 | 27.20 | $27.04 | 12500 |
| 2023-09-25 | 27.31 | $27.24 | 11121 |
| 2023-09-22 | 27.40 | $27.47 | 8800 |
| 2023-09-21 | 27.43 | $26.99 | 10512 |
| 2023-09-20 | 27.63 | $27.50 | 6430 |
| 2023-09-19 | 27.72 | $27.70 | 15614 |
| 2023-09-18 | 27.77 | $27.91 | 5409 |
| 2023-09-15 | 27.77 | $27.74 | 2337 |
| 2023-09-14 | 27.82 | $27.86 | 3500 |
| 2023-09-13 | 27.86 | $27.96 | 4444 |
| 2023-09-12 | 27.87 | $28.25 | 15545 |
| 2023-09-11 | 27.80 | $28.00 | 12600 |
| 2023-09-08 | 27.80 | $27.63 | 35635 |
| 2023-09-07 | 27.92 | $27.77 | 1300 |
| 2023-09-06 | 28.03 | $28.45 | 2700 |
| 2023-09-05 | 27.96 | $28.37 | 700 |
| 2023-09-01 | 27.90 | $28.63 | 7904 |
| 2023-08-31 | 27.75 | $28.17 | 8746 |
| 2023-08-30 | 27.73 | $28.52 | 6108 |
| 2023-08-29 | 27.60 | $28.76 | 46900 |
| 2023-08-28 | 27.37 | $27.95 | 7022 |
| 2023-08-25 | 27.37 | $27.64 | 7600 |
| 2023-08-24 | 27.48 | $27.65 | 1700 |
| 2023-08-23 | 27.62 | $27.62 | 2500 |
| 2023-08-22 | 27.82 | $27.64 | 3723 |
| 2023-08-21 | 28.06 | $27.52 | 31900 |
| 2023-08-18 | 28.41 | $27.78 | 18607 |
| 2023-08-17 | 28.77 | $28.21 | 6237 |
| 2023-08-16 | 29.07 | $28.16 | 46200 |
| 2023-08-15 | 29.46 | $28.55 | 9500 |
| 2023-08-14 | 29.82 | $28.95 | 11400 |
| 2023-08-11 | 30.13 | $29.14 | 19400 |
| 2023-08-10 | 30.46 | $29.80 | 6120 |
| 2023-08-09 | 30.64 | $29.94 | 3229 |
| 2023-08-08 | 30.81 | $29.74 | 6317 |
| 2023-08-07 | 31.08 | $30.09 | 3334 |
| 2023-08-04 | 31.29 | $30.80 | 4900 |
| 2023-08-03 | 31.31 | $31.15 | 7909 |
| 2023-08-02 | 31.21 | $30.66 | 23844 |
| 2023-08-01 | 31.24 | $31.21 | 8600 |
| 2023-07-31 | 31.09 | $31.90 | 7737 |
| 2023-07-28 | 30.69 | $31.72 | 191100 |
| 2023-07-27 | 30.24 | $30.30 | 2400 |
| 2023-07-26 | 30.14 | $30.52 | 9930 |
| 2023-07-25 | 29.95 | $30.17 | 3420 |
| 2023-07-24 | 29.82 | $30.02 | 12100 |
| 2023-07-21 | 29.71 | $29.38 | 2344 |
| 2023-07-20 | 29.78 | $29.42 | 1500 |
| 2023-07-19 | 29.85 | $29.69 | 6200 |
| 2023-07-18 | 29.84 | $29.53 | 2208 |
| 2023-07-17 | 29.88 | $29.75 | 3029 |
| 2023-07-14 | 29.86 | $29.89 | 6600 |
| 2023-07-13 | 29.79 | $30.46 | 3800 |
| 2023-07-12 | 29.51 | $29.93 | 5813 |
| 2023-07-11 | 29.35 | $29.59 | 800 |
| 2023-07-10 | 29.26 | $29.41 | 1546 |
| 2023-07-07 | 29.21 | $29.40 | 2200 |
| 2023-07-06 | 29.16 | $28.85 | 3930 |
| 2023-07-05 | 29.27 | $29.49 | 2300 |
| 2023-07-03 | 29.20 | $29.59 | 4000 |
| 2023-06-30 | 29.10 | $29.33 | 8100 |
| 2023-06-29 | 29.05 | $28.86 | 7241 |
| 2023-06-28 | 29.16 | $29.33 | 2200 |
| 2023-06-27 | 29.14 | $29.44 | 42200 |
| 2023-06-26 | 29.08 | $28.84 | 3300 |
| 2023-06-23 | 29.21 | $28.28 | 20600 |
| 2023-06-22 | 29.56 | $29.25 | 6400 |
| 2023-06-21 | 29.67 | $29.28 | 15525 |
| 2023-06-20 | 29.81 | $29.66 | 9000 |
| 2023-06-16 | 29.86 | $30.83 | 14500 |
| 2023-06-15 | 29.55 | $30.64 | 5800 |
| 2023-06-14 | 29.25 | $29.97 | 7112 |
| 2023-06-13 | 29.09 | $29.73 | 11324 |
| 2023-06-12 | 28.99 | $29.18 | 4000 |
| 2023-06-09 | 29.05 | $29.50 | 2600 |
| 2023-06-08 | 29.04 | $29.47 | 5142 |
| 2023-06-07 | 29.05 | $29.33 | 5803 |
| 2023-06-06 | 29.11 | $29.91 | 10538 |
| 2023-06-05 | 29.02 | $29.61 | 2298 |
| 2023-06-02 | 29.03 | $29.88 | 19928 |
| 2023-06-01 | 28.96 | $29.30 | 5600 |
| 2023-05-31 | 29.08 | $28.87 | 16415 |
| 2023-05-30 | 29.39 | $28.97 | 33842 |
| 2023-05-26 | 29.75 | $29.54 | 1400 |
| 2023-05-25 | 30.02 | $29.21 | 12546 |
| 2023-05-24 | 30.47 | $29.75 | 110100 |
| 2023-05-23 | 30.86 | $30.39 | 10413 |
| 2023-05-22 | 31.15 | $30.99 | 2400 |
| 2023-05-19 | 31.32 | $30.88 | 34600 |
| 2023-05-18 | 31.57 | $31.12 | 145500 |
| 2023-05-17 | 31.81 | $31.46 | 43547 |
| 2023-05-16 | 32.00 | $32.10 | 17947 |
| 2023-05-15 | 32.04 | $32.20 | 12600 |
| 2023-05-12 | 32.06 | $31.47 | 14300 |
| 2023-05-11 | 32.33 | $32.50 | 11300 |
| 2023-05-10 | 32.33 | $32.40 | 10200 |
| 2023-05-09 | 32.37 | $32.27 | 2700 |
| 2023-05-08 | 32.47 | $32.74 | 4300 |
| 2023-05-05 | 32.45 | $32.98 | 21039 |
| 2023-05-04 | 32.36 | $32.41 | 2045 |
| 2023-05-03 | 32.44 | $31.86 | 58741 |
| 2023-05-02 | 32.71 | $32.19 | 9900 |
| 2023-05-01 | 32.95 | $32.95 | 2124 |
| 2023-04-28 | 33.01 | $33.10 | 2500 |
| 2023-04-27 | 33.04 | $32.93 | 13607 |
| 2023-04-26 | 33.13 | $32.58 | 26431 |
| 2023-04-25 | 33.36 | $32.14 | 29130 |
| 2023-04-24 | 33.78 | $33.06 | 58300 |
| 2023-04-21 | 34.01 | $33.31 | 9100 |
| 2023-04-20 | 34.21 | $33.80 | 16732 |
| 2023-04-19 | 34.29 | $34.33 | 26700 |
| 2023-04-18 | 34.23 | $34.48 | 30035 |
| 2023-04-17 | 34.11 | $34.72 | 8300 |
| 2023-04-14 | 33.88 | $34.51 | 3900 |
| 2023-04-13 | 33.68 | $34.53 | 2816 |
| 2023-04-12 | 33.42 | $33.68 | 2616 |
| 2023-04-11 | 33.39 | $34.18 | 4109 |
| 2023-04-10 | 33.21 | $33.47 | 8117 |
| 2023-04-06 | 33.21 | $33.64 | 2600 |
| 2023-04-05 | 33.17 | $33.34 | 3600 |
| 2023-04-04 | 33.23 | $33.73 | 2504 |
| 2023-04-03 | 33.19 | $33.92 | 4217 |
| 2023-03-31 | 33.10 | $33.63 | 9002 |
| 2023-03-30 | 33.09 | $33.93 | 4840 |
| 2023-03-29 | 32.99 | $33.66 | 6208 |
| 2023-03-28 | 32.98 | $33.53 | 21000 |
| 2023-03-27 | 33.03 | $33.51 | 3529 |
| 2023-03-24 | 33.11 | $33.59 | 7000 |
| 2023-03-23 | 33.20 | $33.96 | 4041 |
| 2023-03-22 | 33.22 | $33.89 | 14138 |
| 2023-03-21 | 33.28 | $33.93 | 4828 |
| 2023-03-20 | 33.36 | $33.28 | 13000 |
| 2023-03-17 | 33.69 | $34.04 | 3900 |
| 2023-03-16 | 33.88 | $34.22 | 103753 |
| 2023-03-15 | 34.07 | $34.04 | 109230 |
| 2023-03-14 | 34.37 | $34.18 | 37912 |
| 2023-03-13 | 34.73 | $34.37 | 8029 |
| 2023-03-10 | 35.11 | $34.58 | 31117 |
| 2023-03-09 | 35.54 | $34.82 | 12724 |
| 2023-03-08 | 35.99 | $35.86 | 11500 |
| 2023-03-07 | 36.23 | $36.16 | 29349 |
| 2023-03-06 | 36.44 | $37.25 | 28100 |
| 2023-03-03 | 36.36 | $37.56 | 5500 |
| 2023-03-02 | 36.17 | $37.51 | 33400 |
| 2023-03-01 | 35.98 | $36.97 | 6248 |
| 2023-02-28 | 35.94 | $35.95 | 10808 |
| 2023-02-27 | 36.22 | $35.94 | 41716 |
| 2023-02-24 | 36.58 | $35.97 | 40814 |
| 2023-02-23 | 37.03 | $37.00 | 5700 |
| 2023-02-22 | 37.27 | $37.05 | 8408 |
| 2023-02-21 | 37.55 | $37.13 | 6400 |
| 2023-02-17 | 37.88 | $37.15 | 9730 |
| 2023-02-16 | 38.28 | $37.64 | 22108 |
| 2023-02-15 | 38.62 | $37.98 | 28902 |
| 2023-02-14 | 38.92 | $38.29 | 19346 |
| 2023-02-13 | 39.20 | $39.02 | 11830 |
| 2023-02-10 | 39.31 | $38.28 | 64949 |
| 2023-02-09 | 39.67 | $39.22 | 35032 |
| 2023-02-08 | 39.80 | $38.68 | 5921 |
| 2023-02-07 | 40.13 | $39.15 | 18500 |
| 2023-02-06 | 40.37 | $38.89 | 18600 |
| 2023-02-03 | 40.74 | $40.07 | 14301 |
| 2023-02-02 | 40.79 | $40.92 | 32100 |
| 2023-02-01 | 40.58 | $40.59 | 15715 |
| 2023-01-31 | 40.40 | $39.24 | 59221 |
| 2023-01-30 | 40.59 | $39.21 | 12800 |
| 2023-01-27 | 40.81 | $40.73 | 11700 |
| 2023-01-26 | 40.58 | $40.85 | 21800 |
| 2023-01-25 | 40.24 | $39.86 | 19400 |
| 2023-01-24 | 40.12 | $40.11 | 7212 |
| 2023-01-23 | 39.87 | $40.21 | 22800 |
| 2023-01-20 | 39.51 | $39.59 | 28800 |
| 2023-01-19 | 39.25 | $38.77 | 16317 |
| 2023-01-18 | 39.16 | $38.23 | 13800 |
| 2023-01-17 | 39.22 | $38.70 | 12745 |
| 2023-01-13 | 39.11 | $39.42 | 6118 |
| 2023-01-12 | 38.72 | $38.56 | 8213 |
| 2023-01-11 | 38.50 | $38.87 | 11118 |
| 2023-01-10 | 38.12 | $39.00 | 15213 |
| 2023-01-09 | 37.59 | $38.69 | 17544 |
| 2023-01-06 | 37.02 | $38.24 | 42600 |
| 2023-01-05 | 36.45 | $37.52 | 16200 |
| 2023-01-04 | 35.98 | $37.62 | 37207 |
| 2023-01-03 | 35.36 | $35.88 | 18600 |
| 2022-12-30 | 35.15 | $34.96 | 8941 |
| 2022-12-29 | 35.18 | $35.19 | 13345 |
| 2022-12-28 | 35.13 | $34.42 | 11618 |
| 2022-12-27 | 35.31 | $35.72 | 50819 |
| 2022-12-23 | 35.11 | $34.37 | 11700 |
| 2022-12-22 | 35.29 | $34.24 | 8636 |
| 2022-12-21 | 35.53 | $34.70 | 7500 |
| 2022-12-20 | 35.67 | $33.85 | 8600 |
| 2022-12-19 | 36.09 | $34.57 | 16000 |
| 2022-12-16 | 36.36 | $35.18 | 9000 |
| 2022-12-15 | 36.48 | $34.91 | 28500 |
| 2022-12-14 | 36.68 | $35.78 | 7300 |
| 2022-12-13 | 36.62 | $35.91 | 8800 |
| 2022-12-12 | 36.48 | $36.36 | 13112 |
| 2022-12-09 | 36.14 | $36.54 | 19104 |
| 2022-12-08 | 35.64 | $36.02 | 14900 |
| 2022-12-07 | 35.17 | $34.62 | 6500 |
| 2022-12-06 | 35.02 | $35.26 | 16832 |
| 2022-12-05 | 34.61 | $34.84 | 20222 |
| 2022-12-02 | 34.21 | $34.76 | 13200 |
| 2022-12-01 | 33.73 | $33.72 | 124128 |
| 2022-11-30 | 33.46 | $34.02 | 108300 |
| 2022-11-29 | 33.02 | $32.81 | 9100 |
| 2022-11-28 | 32.84 | $31.91 | 23327 |
| 2022-11-25 | 32.89 | $31.61 | 10437 |
| 2022-11-23 | 33.03 | $31.94 | 17004 |
| 2022-11-22 | 33.07 | $31.58 | 5800 |
| 2022-11-21 | 33.22 | $32.45 | 20328 |
| 2022-11-18 | 33.10 | $32.85 | 38419 |
| 2022-11-17 | 32.80 | $33.33 | 9200 |
| 2022-11-16 | 32.27 | $32.76 | 18009 |
| 2022-11-15 | 31.78 | $33.49 | 10945 |
| 2022-11-14 | 30.93 | $32.37 | 16308 |
| 2022-11-11 | 30.23 | $31.33 | 241500 |
| 2022-11-10 | 29.71 | $30.47 | 19000 |
| 2022-11-09 | 29.34 | $29.32 | 6702 |
| 2022-11-08 | 29.25 | $30.31 | 3507 |
| 2022-11-07 | 28.82 | $30.59 | 14002 |
| 2022-11-04 | 28.21 | $30.13 | 27100 |
| 2022-11-03 | 27.63 | $28.62 | 5909 |
| 2022-11-02 | 27.40 | $27.99 | 48711 |
| 2022-11-01 | 27.33 | $27.55 | 30304 |
| 2022-10-31 | 27.40 | $26.67 | 46300 |
| 2022-10-28 | 27.78 | $27.41 | 9200 |
| 2022-10-27 | 28.02 | $28.36 | 43309 |
| 2022-10-26 | 28.03 | $28.71 | 13614 |
| 2022-10-25 | 27.93 | $27.55 | 33204 |
| 2022-10-24 | 28.20 | $27.19 | 26700 |
| 2022-10-21 | 28.66 | $29.53 | 87520 |
| 2022-10-20 | 28.48 | $28.84 | 1900 |
| 2022-10-19 | 28.50 | $28.94 | 2600 |
| 2022-10-18 | 28.51 | $29.54 | 13341 |
| 2022-10-17 | 28.34 | $29.21 | 31800 |
| 2022-10-14 | 28.26 | $28.55 | 8800 |
| 2022-10-13 | 28.39 | $28.56 | 143541 |
| 2022-10-12 | 28.56 | $28.26 | 3405 |
| 2022-10-11 | 28.88 | $28.59 | 10000 |
| 2022-10-10 | 29.19 | $28.83 | 144442 |
| 2022-10-07 | 29.51 | $29.57 | 26500 |
| 2022-10-06 | 29.69 | $30.44 | 3743 |
| 2022-10-05 | 29.64 | $30.81 | 12223 |
| 2022-10-04 | 29.48 | $30.78 | 42243 |
| 2022-10-03 | 29.32 | $29.68 | 2900 |
| 2022-09-30 | 29.50 | $29.24 | 29001 |
| 2022-09-29 | 29.87 | $29.22 | 31500 |
| 2022-09-28 | 30.36 | $30.34 | 13944 |
| 2022-09-27 | 30.61 | $30.37 | 3417 |
| 2022-09-26 | 30.94 | $30.34 | 2900 |
| 2022-09-23 | 31.36 | $30.41 | 1444 |
| 2022-09-22 | 31.87 | $31.16 | 6724 |
| 2022-09-21 | 32.26 | $31.45 | 3613 |
| 2022-09-20 | 32.66 | $32.05 | 52900 |
| 2022-09-19 | 32.97 | $32.31 | 5148 |
| 2022-09-16 | 33.27 | $32.82 | 4815 |
| 2022-09-15 | 33.49 | $33.24 | 9700 |
| 2022-09-14 | 33.62 | $33.49 | 12503 |
| 2022-09-13 | 33.72 | $33.49 | 3233 |
| 2022-09-12 | 33.83 | $34.37 | 1600 |
| 2022-09-09 | 33.70 | $34.10 | 4200 |
| 2022-09-08 | 33.64 | $33.50 | 1205 |
| 2022-09-07 | 33.75 | $33.76 | 7320 |
| 2022-09-06 | 33.82 | $33.39 | 6745 |
| 2022-09-02 | 34.02 | $33.86 | 1729 |
| 2022-09-01 | 34.13 | $34.36 | 2200 |
| 2022-08-31 | 34.11 | $34.47 | 4600 |
| 2022-08-30 | 34.05 | $33.95 | 4636 |
| 2022-08-29 | 34.16 | $34.49 | 3411 |
| 2022-08-26 | 34.12 | $34.77 | 11000 |
| 2022-08-25 | 34.00 | $34.55 | 3431 |
| 2022-08-24 | 33.93 | $33.84 | 7705 |
| 2022-08-23 | 34.08 | $34.18 | 5013 |
| 2022-08-22 | 34.16 | $34.38 | 11205 |
| 2022-08-19 | 34.21 | $34.30 | 1731 |
| 2022-08-18 | 34.31 | $34.34 | 2015 |
| 2022-08-17 | 34.43 | $34.69 | 13000 |
| 2022-08-16 | 34.47 | $34.99 | 5222 |
| 2022-08-15 | 34.44 | $35.07 | 2601 |
| 2022-08-12 | 34.39 | $35.15 | 2600 |
| 2022-08-11 | 34.32 | $35.01 | 2347 |
| 2022-08-10 | 34.29 | $34.84 | 4225 |
| 2022-08-09 | 34.32 | $34.78 | 2611 |
| 2022-08-08 | 34.40 | $34.93 | 3303 |
| 2022-08-05 | 34.46 | $35.02 | 19823 |
| 2022-08-04 | 34.53 | $34.90 | 12027 |
| 2022-08-03 | 34.66 | $34.48 | 2500 |
| 2022-08-02 | 34.98 | $34.29 | 5834 |
| 2022-08-01 | 35.45 | $34.56 | 14636 |
| 2022-07-29 | 35.94 | $35.79 | 5105 |
| 2022-07-28 | 36.17 | $36.45 | 2248 |
| 2022-07-27 | 36.25 | $36.31 | 8246 |
| 2022-07-26 | 36.40 | $36.05 | 2403 |
| 2022-07-25 | 36.68 | $36.32 | 25124 |
| 2022-07-22 | 36.95 | $36.52 | 10800 |
| 2022-07-21 | 37.21 | $37.31 | 1300 |
| 2022-07-20 | 37.30 | $37.09 | 7744 |
| 2022-07-19 | 37.47 | $37.29 | 4200 |
| 2022-07-18 | 37.63 | $36.97 | 15100 |
| 2022-07-15 | 37.93 | $36.49 | 8600 |
| 2022-07-14 | 38.45 | $37.21 | 3419 |
| 2022-07-13 | 38.85 | $37.26 | 10200 |
| 2022-07-12 | 39.32 | $37.61 | 7300 |
| 2022-07-11 | 39.77 | $38.30 | 4002 |
| 2022-07-08 | 40.09 | $39.49 | 6709 |
| 2022-07-07 | 40.10 | $39.89 | 13900 |
| 2022-07-06 | 39.97 | $39.15 | 45500 |
| 2022-07-05 | 40.02 | $39.25 | 3301 |
| 2022-07-01 | 40.04 | $39.91 | 5800 |
| 2022-06-30 | 39.84 | $40.00 | 9331 |
| 2022-06-29 | 39.55 | $39.56 | 9100 |
| 2022-06-28 | 39.32 | $39.92 | 2843 |
| 2022-06-27 | 38.92 | $39.85 | 5400 |
| 2022-06-24 | 38.44 | $39.39 | 8208 |
| 2022-06-23 | 37.98 | $38.41 | 4648 |
| 2022-06-22 | 37.73 | $37.98 | 21145 |
| 2022-06-21 | 37.56 | $38.06 | 2905 |
| 2022-06-17 | 37.32 | $37.10 | 5146 |
| 2022-06-16 | 37.33 | $36.79 | 4300 |
| 2022-06-15 | 37.44 | $37.38 | 8300 |
| 2022-06-14 | 37.38 | $36.54 | 30335 |
| 2022-06-13 | 37.57 | $36.26 | 6217 |
| 2022-06-10 | 37.88 | $37.44 | 4300 |
| 2022-06-09 | 37.88 | $37.26 | 6200 |
| 2022-06-08 | 37.93 | $38.67 | 10112 |
| 2022-06-07 | 37.54 | $38.18 | 1802 |
| 2022-06-06 | 37.21 | $37.50 | 5945 |
| 2022-06-03 | 37.03 | $37.20 | 1900 |
| 2022-06-02 | 36.89 | $37.59 | 5700 |
| 2022-06-01 | 36.60 | $36.97 | 2720 |
| 2022-05-31 | 36.44 | $37.32 | 4800 |
| 2022-05-27 | 36.14 | $36.68 | 19300 |
| 2022-05-26 | 35.99 | $36.52 | 5600 |
| 2022-05-25 | 35.85 | $35.87 | 11128 |
| 2022-05-24 | 35.90 | $35.71 | 3238 |
| 2022-05-23 | 36.01 | $36.80 | 2121 |
| 2022-05-20 | 35.82 | $36.63 | 6400 |
| 2022-05-19 | 35.65 | $36.85 | 2816 |
| 2022-05-18 | 35.38 | $35.96 | 10219 |
| 2022-05-17 | 35.35 | $36.52 | 4002 |
| 2022-05-16 | 35.15 | $35.94 | 1400 |
| 2022-05-13 | 35.11 | $35.75 | 644 |
| 2022-05-12 | 35.13 | $34.89 | 2628 |
| 2022-05-11 | 35.46 | $34.92 | 4500 |
| 2022-05-10 | 35.87 | $35.34 | 5316 |
| 2022-05-09 | 36.26 | $35.07 | 8431 |
| 2022-05-06 | 36.83 | $36.19 | 4517 |
| 2022-05-05 | 37.18 | $36.93 | 4500 |
| 2022-05-04 | 37.39 | $38.64 | 2231 |
| 2022-05-03 | 37.12 | $38.24 | 6900 |
| 2022-05-02 | 36.93 | $37.62 | 3900 |
| 2022-04-29 | 36.91 | $37.60 | 4700 |
| 2022-04-28 | 36.92 | $37.21 | 8313 |
| 2022-04-27 | 37.06 | $36.91 | 4600 |
| 2022-04-26 | 37.35 | $35.84 | 5600 |
| 2022-04-25 | 38.06 | $36.70 | 44928 |
| 2022-04-22 | 38.67 | $37.47 | 5800 |
| 2022-04-21 | 39.18 | $37.21 | 57100 |
| 2022-04-20 | 39.89 | $38.89 | 3600 |
| 2022-04-19 | 40.23 | $40.00 | 4700 |
| 2022-04-18 | 40.29 | $39.65 | 3800 |
| 2022-04-14 | 40.48 | $40.27 | 13529 |
| 2022-04-13 | 40.52 | $40.17 | 4100 |
| 2022-04-12 | 40.60 | $39.81 | 6417 |
| 2022-04-11 | 40.80 | $39.73 | 5400 |
| 2022-04-08 | 41.08 | $40.69 | 6300 |
| 2022-04-07 | 41.12 | $40.39 | 11701 |
| 2022-04-06 | 41.25 | $41.35 | 14500 |
| 2022-04-05 | 41.11 | $41.25 | 7415 |
| 2022-04-04 | 40.96 | $41.99 | 21317 |
| 2022-04-01 | 40.55 | $40.88 | 4000 |
| 2022-03-31 | 40.40 | $39.94 | 4733 |
| 2022-03-30 | 40.52 | $41.01 | 3800 |
| 2022-03-29 | 40.33 | $41.14 | 36828 |
| 2022-03-28 | 40.06 | $40.70 | 900 |
| 2022-03-25 | 39.88 | $40.75 | 12806 |
| 2022-03-24 | 39.66 | $41.54 | 7736 |
| 2022-03-23 | 39.15 | $41.15 | 2817 |
| 2022-03-22 | 38.67 | $41.51 | 31325 |
| 2022-03-21 | 37.99 | $40.29 | 4317 |
| 2022-03-18 | 37.57 | $41.04 | 8348 |
| 2022-03-17 | 36.86 | $38.82 | 15600 |
| 2022-03-16 | 36.73 | $39.87 | 35927 |
| 2022-03-15 | 36.29 | $34.31 | 28700 |
| 2022-03-14 | 37.56 | $35.05 | 25100 |
| 2022-03-11 | 38.91 | $37.64 | 14300 |
| 2022-03-10 | 39.77 | $38.98 | 6500 |
| 2022-03-09 | 40.42 | $40.24 | 6529 |
| 2022-03-08 | 40.85 | $39.62 | 4800 |
| 2022-03-07 | 41.59 | $40.26 | 12830 |
| 2022-03-04 | 42.32 | $41.12 | 8945 |
| 2022-03-03 | 42.95 | $42.26 | 6749 |
| 2022-03-02 | 43.38 | $43.01 | 9425 |
| 2022-03-01 | 43.67 | $43.28 | 9817 |
| 2022-02-28 | 43.96 | $43.52 | 4200 |
| 2022-02-25 | 44.25 | $44.02 | 3210 |
| 2022-02-24 | 44.46 | $43.42 | 11018 |
| 2022-02-23 | 44.91 | $43.82 | 4648 |
| 2022-02-22 | 45.34 | $44.24 | 3900 |
| 2022-02-18 | 45.74 | $45.39 | 5200 |
| 2022-02-17 | 45.86 | $45.67 | 23828 |
| 2022-02-16 | 45.92 | $46.29 | 12323 |
| 2022-02-15 | 45.81 | $46.17 | 3907 |
| 2022-02-14 | 45.71 | $45.09 | 2200 |
| 2022-02-11 | 45.93 | $45.58 | 4900 |
| 2022-02-10 | 46.05 | $46.86 | 20021 |
| 2022-02-09 | 45.80 | $46.95 | 8200 |
| 2022-02-08 | 45.47 | $46.23 | 14600 |
| 2022-02-07 | 45.30 | $45.60 | 47001 |
| 2022-02-04 | 45.30 | $45.53 | 6503 |
| 2022-02-03 | 45.33 | $45.26 | 14000 |
| 2022-02-02 | 45.47 | $45.70 | 6107 |
| 2022-02-01 | 45.51 | $46.22 | 4540 |
| 2022-01-31 | 45.40 | $45.81 | 10349 |
| 2022-01-28 | 45.41 | $44.28 | 8221 |
| 2022-01-27 | 45.92 | $44.30 | 8634 |
| 2022-01-26 | 46.55 | $45.34 | 6000 |
| 2022-01-25 | 46.99 | $46.07 | 6220 |
| 2022-01-24 | 47.29 | $46.46 | 13708 |
| 2022-01-21 | 47.54 | $47.21 | 14913 |
| 2022-01-20 | 47.61 | $47.85 | 11303 |
| 2022-01-19 | 47.49 | $47.70 | 4210 |
| 2022-01-18 | 47.40 | $47.56 | 6601 |
| 2022-01-14 | 47.33 | $47.54 | 16000 |
| 2022-01-13 | 47.25 | $47.11 | 17800 |
| 2022-01-12 | 47.30 | $48.34 | 7022 |
| 2022-01-11 | 46.97 | $47.84 | 8509 |
| 2022-01-10 | 46.73 | $46.96 | 6839 |
| 2022-01-07 | 46.73 | $46.68 | 4300 |
| 2022-01-06 | 46.82 | $46.68 | 8406 |
| 2022-01-05 | 46.95 | $46.72 | 27600 |
| 2022-01-04 | 47.10 | $48.13 | 7400 |
| 2022-01-03 | 46.84 | $48.33 | 16900 |
| 2021-12-31 | 46.47 | $47.93 | 11114 |
| 2021-12-30 | 46.17 | $47.71 | 31300 |
| 2021-12-29 | 45.89 | $46.56 | 25500 |
| 2021-12-28 | 45.93 | $47.08 | 19117 |
| 2021-12-27 | 45.84 | $47.44 | 8100 |
| 2021-12-23 | 45.63 | $46.93 | 21023 |
| 2021-12-22 | 45.57 | $46.50 | 7400 |
| 2021-12-21 | 45.66 | $46.11 | 11231 |
| 2021-12-20 | 45.92 | $45.35 | 20043 |
| 2021-12-17 | 46.51 | $46.44 | 6500 |
| 2021-12-16 | 46.91 | $46.41 | 8700 |
| 2021-12-15 | 47.43 | $45.99 | 40136 |
| 2021-12-14 | 48.23 | $46.99 | 27300 |
| 2021-12-13 | 48.90 | $47.31 | 18600 |
| 2021-12-10 | 49.62 | $50.08 | 2446 |
| 2021-12-09 | 49.65 | $50.10 | 2836 |
| 2021-12-08 | 49.68 | $49.96 | 10400 |
| 2021-12-07 | 49.78 | $49.40 | 18100 |
| 2021-12-06 | 50.09 | $48.70 | 33333 |
| 2021-12-03 | 50.70 | $49.18 | 4300 |
| 2021-12-02 | 51.30 | $49.88 | 6400 |
| 2021-12-01 | 51.81 | $50.73 | 5200 |
| 2021-11-30 | 52.16 | $51.77 | 7500 |
| 2021-11-29 | 52.26 | $51.70 | 7000 |
| 2021-11-26 | 52.40 | $51.50 | 5633 |
| 2021-11-24 | 52.63 | $52.00 | 4114 |
| 2021-11-23 | 52.74 | $51.85 | 27700 |
| 2021-11-22 | 52.91 | $52.11 | 13200 |
| 2021-11-19 | 53.04 | $52.52 | 3100 |
| 2021-11-18 | 53.04 | $52.02 | 9308 |
| 2021-11-17 | 53.20 | $53.14 | 9621 |
| 2021-11-16 | 53.03 | $53.17 | 11800 |
| 2021-11-15 | 52.79 | $53.06 | 20400 |
| 2021-11-12 | 52.53 | $53.19 | 17500 |
| 2021-11-11 | 52.15 | $53.24 | 17212 |
| 2021-11-10 | 51.68 | $51.31 | 6200 |
| 2021-11-09 | 51.70 | $51.68 | 9328 |
| 2021-11-08 | 51.60 | $51.65 | 22318 |
| 2021-11-05 | 51.49 | $50.90 | 7434 |
| 2021-11-04 | 51.59 | $52.00 | 37600 |
| 2021-11-03 | 51.35 | $51.82 | 16300 |
| 2021-11-02 | 51.11 | $51.35 | 39400 |
| 2021-11-01 | 50.97 | $53.20 | 163533 |
| 2021-10-29 | 50.21 | $49.39 | 13800 |
| 2021-10-28 | 50.49 | $49.43 | 5500 |
| 2021-10-27 | 50.82 | $50.03 | 2100 |
| 2021-10-26 | 51.04 | $50.67 | 5727 |
| 2021-10-25 | 51.10 | $51.35 | 2541 |
| 2021-10-22 | 50.95 | $51.10 | 10539 |
| 2021-10-21 | 50.85 | $51.44 | 3625 |
| 2021-10-20 | 50.62 | $51.65 | 14623 |
| 2021-10-19 | 50.27 | $51.55 | 5020 |
| 2021-10-18 | 49.89 | $50.50 | 6423 |
| 2021-10-15 | 49.76 | $50.09 | 38221 |
| 2021-10-14 | 49.73 | $50.27 | 10400 |
| 2021-10-13 | 49.66 | $50.36 | 17449 |
| 2021-10-12 | 49.55 | $49.64 | 32619 |
| 2021-10-11 | 49.66 | $49.75 | 24728 |
| 2021-10-08 | 49.78 | $50.42 | 10000 |
| 2021-10-07 | 49.71 | $51.08 | 32700 |
| 2021-10-06 | 49.44 | $49.92 | 29400 |
| 2021-10-05 | 49.49 | $50.01 | 14400 |
| 2021-10-04 | 49.53 | $49.39 | 17746 |
| 2021-10-01 | 49.81 | $50.33 | 4800 |
| 2021-09-30 | 49.86 | $50.88 | 5800 |
| 2021-09-29 | 49.76 | $49.31 | 11200 |
| 2021-09-28 | 50.16 | $49.75 | 5827 |
| 2021-09-27 | 50.53 | $49.75 | 8309 |
| 2021-09-24 | 50.99 | $50.00 | 5700 |
| 2021-09-23 | 51.48 | $51.62 | 5644 |
| 2021-09-22 | 51.59 | $51.80 | 4338 |
| 2021-09-21 | 51.67 | $50.49 | 34900 |
| 2021-09-20 | 52.19 | $49.49 | 18200 |
| 2021-09-17 | 53.15 | $51.56 | 5100 |
| 2021-09-16 | 53.66 | $51.34 | 49504 |
| 2021-09-15 | 54.35 | $53.21 | 5533 |
| 2021-09-14 | 54.60 | $53.23 | 12400 |
| 2021-09-13 | 54.88 | $54.48 | 5004 |
| 2021-09-10 | 54.83 | $54.74 | 24700 |
| 2021-09-09 | 54.66 | $54.59 | 5600 |
| 2021-09-08 | 54.50 | $54.13 | 13510 |
| 2021-09-07 | 54.43 | $55.33 | 26830 |
| 2021-09-03 | 53.96 | $54.80 | 7502 |
| 2021-09-02 | 53.55 | $54.59 | 8400 |
| 2021-09-01 | 53.12 | $54.28 | 25700 |
| 2021-08-31 | 52.68 | $53.49 | 3222 |
| 2021-08-30 | 52.40 | $53.03 | 15130 |
| 2021-08-27 | 52.21 | $52.80 | 5744 |
| 2021-08-26 | 52.05 | $52.49 | 6844 |
| 2021-08-25 | 51.96 | $52.75 | 25425 |
| 2021-08-24 | 51.78 | $53.38 | 24400 |
| 2021-08-23 | 51.38 | $52.01 | 12000 |
| 2021-08-20 | 51.33 | $49.75 | 44723 |
| 2021-08-19 | 52.00 | $50.89 | 18100 |
| 2021-08-18 | 52.46 | $51.93 | 13600 |
| 2021-08-17 | 52.71 | $51.65 | 32820 |
| 2021-08-16 | 53.10 | $53.23 | 4923 |
| 2021-08-13 | 53.09 | $53.92 | 4500 |
| 2021-08-12 | 52.87 | $53.33 | 22900 |
| 2021-08-11 | 52.79 | $54.50 | 10300 |
| 2021-08-10 | 52.33 | $54.05 | 34905 |
| 2021-08-09 | 51.93 | $53.40 | 16014 |
| 2021-08-06 | 51.66 | $52.12 | 20639 |
| 2021-08-05 | 51.76 | $52.55 | 16200 |
| 2021-08-04 | 51.76 | $53.33 | 7611 |
| 2021-08-03 | 51.54 | $52.66 | 5847 |
| 2021-08-02 | 51.51 | $52.90 | 13800 |
| 2021-07-30 | 51.42 | $52.20 | 14819 |
| 2021-07-29 | 51.57 | $51.57 | 6424 |
| 2021-07-28 | 51.97 | $51.78 | 27713 |
| 2021-07-27 | 52.42 | $48.40 | 55600 |
| 2021-07-26 | 54.06 | $51.48 | 43433 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.82
2026-07-23
Close Price
$28.72
Vol: 954
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.51
Average
47.44
Maximum
83.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 42.82 | $28.72 | 954 |
| 2026-07-22 | 43.86 | $28.87 | 3800 |
| 2026-07-21 | 43.51 | $28.83 | 15000 |
| 2026-07-20 | 40.81 | $28.52 | 3100 |
| 2026-07-17 | 37.90 | $28.20 | 8331 |
| 2026-07-16 | 43.06 | $29.02 | 7200 |
| 2026-07-15 | 41.58 | $28.86 | 7100 |
| 2026-07-14 | 37.66 | $28.45 | 1603 |
| 2026-07-13 | 32.39 | $27.95 | 15343 |
| 2026-07-10 | 36.82 | $28.70 | 4503 |
| 2026-07-09 | 35.82 | $28.61 | 1418 |
| 2026-07-08 | 35.06 | $28.54 | 9100 |
| 2026-07-07 | 36.16 | $28.73 | 4640 |
| 2026-07-06 | 38.86 | $29.17 | 16424 |
| 2026-07-02 | 29.70 | $28.36 | 6016 |
| 2026-07-01 | 30.50 | $28.51 | 10708 |
| 2026-06-30 | 26.06 | $28.16 | 6900 |
| 2026-06-29 | 27.15 | $28.39 | 14738 |
| 2026-06-26 | 23.61 | $28.12 | 7931 |
| 2026-06-25 | 24.36 | $28.30 | 10100 |
| 2026-06-24 | 25.78 | $28.63 | 43100 |
| 2026-06-23 | 27.95 | $29.09 | 18400 |
| 2026-06-22 | 31.01 | $29.66 | 6631 |
| 2026-06-18 | 29.60 | $29.55 | 10709 |
| 2026-06-17 | 30.46 | $29.71 | 15300 |
| 2026-06-16 | 32.97 | $30.15 | 6800 |
| 2026-06-15 | 36.48 | $30.69 | 9349 |
| 2026-06-12 | 36.36 | $30.68 | 21810 |
| 2026-06-11 | 35.67 | $30.62 | 10100 |
| 2026-06-10 | 32.19 | $30.32 | 9200 |
| 2026-06-09 | 32.47 | $30.37 | 14014 |
| 2026-06-08 | 30.41 | $30.19 | 6961 |
| 2026-06-05 | 30.71 | $30.25 | 20144 |
| 2026-06-04 | 36.58 | $31.29 | 9600 |
| 2026-06-03 | 36.58 | $31.29 | 16000 |
| 2026-06-02 | 41.53 | $32.01 | 15400 |
| 2026-06-01 | 38.80 | $31.76 | 5029 |
| 2026-05-29 | 34.98 | $31.43 | 5700 |
| 2026-05-28 | 35.30 | $31.48 | 18900 |
| 2026-05-27 | 36.62 | $31.69 | 15200 |
| 2026-05-26 | 38.11 | $31.92 | 12317 |
| 2026-05-22 | 35.17 | $31.65 | 25348 |
| 2026-05-21 | 35.59 | $31.72 | 10311 |
| 2026-05-20 | 37.77 | $32.08 | 12800 |
| 2026-05-19 | 37.16 | $32.02 | 3900 |
| 2026-05-18 | 37.74 | $32.12 | 14100 |
| 2026-05-15 | 41.67 | $32.75 | 18700 |
| 2026-05-14 | 45.92 | $33.34 | 22023 |
| 2026-05-13 | 54.20 | $34.27 | 25400 |
| 2026-05-12 | 52.18 | $34.04 | 11000 |
| 2026-05-11 | 57.54 | $34.55 | 11513 |
| 2026-05-08 | 54.77 | $34.23 | 4600 |
| 2026-05-07 | 49.27 | $33.67 | 15706 |
| 2026-05-06 | 50.20 | $33.76 | 29510 |
| 2026-05-05 | 45.87 | $33.36 | 126601 |
| 2026-05-04 | 46.45 | $33.42 | 11845 |
| 2026-05-01 | 47.68 | $33.55 | 8329 |
| 2026-04-30 | 46.96 | $33.48 | 16800 |
| 2026-04-29 | 45.33 | $33.32 | 8900 |
| 2026-04-28 | 44.10 | $33.20 | 52802 |
| 2026-04-27 | 46.49 | $33.49 | 28800 |
| 2026-04-24 | 49.20 | $33.80 | 5300 |
| 2026-04-23 | 48.74 | $33.75 | 21120 |
| 2026-04-22 | 53.20 | $34.24 | 18641 |
| 2026-04-21 | 52.79 | $34.19 | 45423 |
| 2026-04-20 | 57.37 | $34.66 | 13900 |
| 2026-04-17 | 58.08 | $34.73 | 31300 |
| 2026-04-16 | 53.71 | $34.17 | 5000 |
| 2026-04-15 | 53.13 | $34.10 | 18200 |
| 2026-04-14 | 52.96 | $34.08 | 42500 |
| 2026-04-13 | 49.43 | $33.65 | 8300 |
| 2026-04-10 | 50.35 | $33.76 | 6500 |
| 2026-04-09 | 49.38 | $33.64 | 17339 |
| 2026-04-08 | 50.56 | $33.79 | 23600 |
| 2026-04-07 | 43.75 | $32.99 | 12329 |
| 2026-04-06 | 43.82 | $33.00 | 8929 |
| 2026-04-02 | 43.47 | $32.96 | 3900 |
| 2026-04-01 | 44.39 | $33.10 | 7810 |
| 2026-03-31 | 39.22 | $32.51 | 22319 |
| 2026-03-30 | 35.13 | $32.09 | 16118 |
| 2026-03-27 | 34.74 | $32.05 | 15200 |
| 2026-03-26 | 31.56 | $31.73 | 10406 |
| 2026-03-25 | 37.02 | $32.75 | 15939 |
| 2026-03-24 | 32.21 | $32.31 | 10400 |
| 2026-03-23 | 32.32 | $32.33 | 62129 |
| 2026-03-20 | 31.56 | $32.26 | 30936 |
| 2026-03-19 | 36.53 | $33.16 | 44725 |
| 2026-03-18 | 37.98 | $33.39 | 39821 |
| 2026-03-17 | 41.29 | $33.88 | 6820 |
| 2026-03-16 | 41.57 | $33.92 | 6000 |
| 2026-03-13 | 40.90 | $33.85 | 21515 |
| 2026-03-12 | 42.84 | $34.14 | 21603 |
| 2026-03-11 | 44.78 | $34.42 | 6842 |
| 2026-03-10 | 44.52 | $34.39 | 7800 |
| 2026-03-09 | 43.02 | $34.21 | 67200 |
| 2026-03-06 | 39.09 | $33.76 | 25521 |
| 2026-03-05 | 37.08 | $33.54 | 120645 |
| 2026-03-04 | 39.62 | $33.99 | 125636 |
| 2026-03-03 | 37.36 | $33.74 | 35841 |
| 2026-03-02 | 49.79 | $35.49 | 35400 |
| 2026-02-27 | 53.88 | $35.91 | 21643 |
| 2026-02-26 | 52.83 | $35.79 | 18300 |
| 2026-02-25 | 61.75 | $36.59 | 7400 |
| 2026-02-24 | 60.48 | $36.43 | 4000 |
| 2026-02-23 | 59.93 | $36.36 | 16640 |
| 2026-02-20 | 62.17 | $36.55 | 13617 |
| 2026-02-19 | 60.24 | $36.29 | 15400 |
| 2026-02-18 | 59.87 | $36.24 | 8036 |
| 2026-02-17 | 59.65 | $36.21 | 15100 |
| 2026-02-13 | 58.37 | $36.03 | 19406 |
| 2026-02-12 | 57.08 | $35.85 | 20700 |
| 2026-02-11 | 60.66 | $36.21 | 17621 |
| 2026-02-10 | 58.89 | $35.95 | 11600 |
| 2026-02-09 | 57.63 | $35.77 | 30218 |
| 2026-02-06 | 54.33 | $35.32 | 32213 |
| 2026-02-05 | 45.85 | $34.37 | 22000 |
| 2026-02-04 | 47.07 | $34.51 | 13200 |
| 2026-02-03 | 48.21 | $34.64 | 11430 |
| 2026-02-02 | 46.12 | $34.42 | 7300 |
| 2026-01-30 | 53.47 | $35.21 | 18400 |
| 2026-01-29 | 59.14 | $35.71 | 14300 |
| 2026-01-28 | 57.78 | $35.55 | 48100 |
| 2026-01-27 | 60.16 | $35.75 | 8829 |
| 2026-01-26 | 58.54 | $35.55 | 6603 |
| 2026-01-23 | 59.58 | $35.64 | 90800 |
| 2026-01-22 | 59.04 | $35.57 | 63200 |
| 2026-01-21 | 58.14 | $35.45 | 19965 |
| 2026-01-20 | 52.49 | $34.77 | 8320 |
| 2026-01-16 | 53.09 | $34.83 | 8447 |
| 2026-01-15 | 55.50 | $35.07 | 17400 |
| 2026-01-14 | 54.60 | $34.96 | 19906 |
| 2026-01-13 | 53.22 | $34.79 | 9100 |
| 2026-01-12 | 54.81 | $34.96 | 48700 |
| 2026-01-09 | 49.87 | $34.37 | 20503 |
| 2026-01-08 | 47.76 | $34.14 | 5836 |
| 2026-01-07 | 46.64 | $34.02 | 9400 |
| 2026-01-06 | 45.73 | $33.92 | 31900 |
| 2026-01-05 | 45.46 | $33.89 | 10206 |
| 2026-01-02 | 40.75 | $33.38 | 11924 |
| 2025-12-31 | 34.18 | $32.76 | 10030 |
| 2025-12-30 | 34.07 | $32.75 | 23300 |
| 2025-12-29 | 34.63 | $32.85 | 29300 |
| 2025-12-26 | 38.94 | $33.56 | 8549 |
| 2025-12-24 | 36.40 | $33.32 | 2100 |
| 2025-12-23 | 35.55 | $33.24 | 11200 |
| 2025-12-22 | 35.24 | $33.21 | 75112 |
| 2025-12-19 | 36.00 | $33.35 | 23500 |
| 2025-12-18 | 30.04 | $32.77 | 14600 |
| 2025-12-17 | 29.17 | $32.69 | 21331 |
| 2025-12-16 | 29.69 | $32.81 | 21000 |
| 2025-12-15 | 38.57 | $34.43 | 52400 |
| 2025-12-12 | 39.26 | $34.53 | 11700 |
| 2025-12-11 | 39.73 | $34.60 | 14000 |
| 2025-12-10 | 41.42 | $34.85 | 33622 |
| 2025-12-09 | 38.85 | $34.59 | 13808 |
| 2025-12-08 | 43.29 | $35.23 | 6700 |
| 2025-12-05 | 44.65 | $35.41 | 23834 |
| 2025-12-04 | 44.47 | $35.39 | 22643 |
| 2025-12-03 | 43.66 | $35.30 | 22100 |
| 2025-12-02 | 44.41 | $35.41 | 7500 |
| 2025-12-01 | 45.34 | $35.55 | 15620 |
| 2025-11-28 | 45.19 | $35.53 | 7412 |
| 2025-11-26 | 41.95 | $35.12 | 8800 |
| 2025-11-25 | 42.35 | $35.19 | 15607 |
| 2025-11-24 | 40.15 | $34.91 | 16700 |
| 2025-11-21 | 34.64 | $34.26 | 84000 |
| 2025-11-20 | 37.14 | $34.76 | 40200 |
| 2025-11-19 | 38.79 | $35.07 | 5400 |
| 2025-11-18 | 39.05 | $35.12 | 33800 |
| 2025-11-17 | 42.66 | $35.77 | 16864 |
| 2025-11-14 | 46.01 | $36.31 | 31144 |
| 2025-11-13 | 46.20 | $36.34 | 75000 |
| 2025-11-12 | 47.97 | $36.62 | 18849 |
| 2025-11-11 | 47.42 | $36.54 | 10200 |
| 2025-11-10 | 46.21 | $36.36 | 18023 |
| 2025-11-07 | 40.99 | $35.63 | 10100 |
| 2025-11-06 | 42.44 | $35.90 | 13023 |
| 2025-11-05 | 42.22 | $35.87 | 62946 |
| 2025-11-04 | 41.03 | $35.70 | 37900 |
| 2025-11-03 | 44.96 | $36.46 | 47015 |
| 2025-10-31 | 43.68 | $36.27 | 14700 |
| 2025-10-30 | 43.35 | $36.22 | 6400 |
| 2025-10-29 | 45.42 | $36.63 | 9900 |
| 2025-10-28 | 44.37 | $36.46 | 29200 |
| 2025-10-27 | 47.26 | $37.03 | 30841 |
| 2025-10-24 | 43.33 | $36.39 | 4434 |
| 2025-10-23 | 42.05 | $36.19 | 20409 |
| 2025-10-22 | 41.79 | $36.15 | 26000 |
| 2025-10-21 | 42.72 | $36.36 | 31026 |
| 2025-10-20 | 44.12 | $36.68 | 24400 |
| 2025-10-17 | 44.16 | $36.69 | 25400 |
| 2025-10-16 | 47.66 | $37.48 | 22900 |
| 2025-10-15 | 46.96 | $37.34 | 24400 |
| 2025-10-14 | 42.92 | $36.57 | 61100 |
| 2025-10-13 | 46.74 | $37.44 | 129741 |
| 2025-10-10 | 37.95 | $35.98 | 116100 |
| 2025-10-09 | 51.35 | $38.41 | 38900 |
| 2025-10-08 | 60.64 | $39.52 | 32400 |
| 2025-10-07 | 60.58 | $39.51 | 25300 |
| 2025-10-06 | 62.80 | $39.75 | 89633 |
| 2025-10-03 | 62.89 | $39.76 | 32928 |
| 2025-10-02 | 63.86 | $39.87 | 33961 |
| 2025-10-01 | 62.62 | $39.62 | 64500 |
| 2025-09-30 | 61.82 | $39.46 | 19400 |
| 2025-09-29 | 58.78 | $38.88 | 44730 |
| 2025-09-26 | 53.72 | $38.04 | 101302 |
| 2025-09-25 | 56.54 | $38.40 | 68729 |
| 2025-09-24 | 55.93 | $38.30 | 166525 |
| 2025-09-23 | 57.71 | $38.53 | 139500 |
| 2025-09-22 | 64.01 | $39.28 | 21700 |
| 2025-09-19 | 63.09 | $39.10 | 31326 |
| 2025-09-18 | 64.92 | $39.31 | 15100 |
| 2025-09-17 | 64.07 | $39.13 | 77433 |
| 2025-09-16 | 64.24 | $39.15 | 42036 |
| 2025-09-15 | 65.84 | $39.35 | 41000 |
| 2025-09-12 | 66.47 | $39.43 | 34100 |
| 2025-09-11 | 66.21 | $39.36 | 86500 |
| 2025-09-10 | 62.97 | $38.56 | 47950 |
| 2025-09-09 | 64.36 | $38.75 | 170102 |
| 2025-09-08 | 64.28 | $38.73 | 100900 |
| 2025-09-05 | 61.92 | $38.14 | 45375 |
| 2025-09-04 | 56.83 | $37.03 | 142600 |
| 2025-09-03 | 64.35 | $38.05 | 82726 |
| 2025-09-02 | 62.93 | $37.74 | 204800 |
| 2025-08-29 | 63.94 | $37.87 | 66543 |
| 2025-08-28 | 62.26 | $37.49 | 78125 |
| 2025-08-27 | 62.84 | $37.57 | 65318 |
| 2025-08-26 | 72.04 | $38.71 | 95904 |
| 2025-08-25 | 69.99 | $38.15 | 201700 |
| 2025-08-22 | 72.71 | $38.45 | 171249 |
| 2025-08-21 | 68.98 | $37.47 | 59340 |
| 2025-08-20 | 68.35 | $37.32 | 46100 |
| 2025-08-19 | 70.71 | $37.58 | 62423 |
| 2025-08-18 | 74.77 | $38.01 | 76400 |
| 2025-08-15 | 72.00 | $37.23 | 54307 |
| 2025-08-14 | 67.67 | $36.23 | 38400 |
| 2025-08-13 | 72.00 | $36.64 | 57313 |
| 2025-08-12 | 68.50 | $35.89 | 52900 |
| 2025-08-11 | 67.63 | $35.72 | 36249 |
| 2025-08-08 | 68.48 | $35.80 | 14301 |
| 2025-08-07 | 68.10 | $35.72 | 38100 |
| 2025-08-06 | 69.69 | $35.88 | 68392 |
| 2025-08-05 | 68.51 | $35.61 | 41507 |
| 2025-08-04 | 64.89 | $34.86 | 79409 |
| 2025-08-01 | 60.66 | $34.12 | 107900 |
| 2025-07-31 | 67.22 | $34.75 | 693715 |
| 2025-07-30 | 74.64 | $35.36 | 50005 |
| 2025-07-29 | 80.45 | $35.78 | 58041 |
| 2025-07-28 | 78.81 | $35.34 | 66512 |
| 2025-07-25 | 79.38 | $35.38 | 89542 |
| 2025-07-24 | 80.64 | $35.47 | 362127 |
| 2025-07-23 | 78.12 | $34.78 | 48947 |
| 2025-07-22 | 79.84 | $34.90 | 68500 |
| 2025-07-21 | 79.07 | $34.69 | 29223 |
| 2025-07-18 | 78.44 | $34.52 | 10402 |
| 2025-07-17 | 77.99 | $34.40 | 19802 |
| 2025-07-16 | 75.11 | $33.69 | 17800 |
| 2025-07-15 | 74.97 | $33.66 | 31511 |
| 2025-07-14 | 73.41 | $33.31 | 96500 |
| 2025-07-11 | 69.31 | $32.52 | 5300 |
| 2025-07-10 | 69.08 | $32.48 | 34524 |
| 2025-07-09 | 67.21 | $32.16 | 6522 |
| 2025-07-08 | 66.49 | $32.04 | 4916 |
| 2025-07-07 | 64.78 | $31.76 | 20300 |
| 2025-07-03 | 65.57 | $31.83 | 228117 |
| 2025-07-02 | 64.63 | $31.67 | 19211 |
| 2025-07-01 | 64.63 | $31.67 | 3700 |
| 2025-06-30 | 64.46 | $31.64 | 8500 |
| 2025-06-27 | 62.64 | $31.31 | 7311 |
| 2025-06-26 | 62.36 | $31.26 | 23600 |
| 2025-06-25 | 61.72 | $31.14 | 3800 |
| 2025-06-24 | 61.80 | $31.15 | 9600 |
| 2025-06-23 | 56.81 | $30.26 | 8012 |
| 2025-06-20 | 54.12 | $29.84 | 18129 |
| 2025-06-18 | 59.20 | $30.45 | 2434 |
| 2025-06-17 | 59.55 | $30.49 | 3628 |
| 2025-06-16 | 67.26 | $31.31 | 35310 |
| 2025-06-13 | 66.81 | $31.22 | 12100 |
| 2025-06-12 | 73.61 | $31.86 | 24600 |
| 2025-06-11 | 71.64 | $31.40 | 20805 |
| 2025-06-10 | 70.92 | $31.24 | 40700 |
| 2025-06-09 | 68.61 | $30.75 | 25200 |
| 2025-06-06 | 65.36 | $30.14 | 8700 |
| 2025-06-05 | 64.26 | $29.95 | 7600 |
| 2025-06-04 | 64.09 | $29.92 | 22343 |
| 2025-06-03 | 60.11 | $29.26 | 12206 |
| 2025-06-02 | 58.38 | $29.00 | 5000 |
| 2025-05-30 | 57.44 | $28.86 | 10521 |
| 2025-05-29 | 60.70 | $29.21 | 17700 |
| 2025-05-28 | 57.42 | $28.71 | 8220 |
| 2025-05-27 | 59.60 | $28.94 | 7701 |
| 2025-05-23 | 59.88 | $28.97 | 3210 |
| 2025-05-22 | 59.08 | $28.84 | 9704 |
| 2025-05-21 | 60.93 | $29.05 | 7045 |
| 2025-05-20 | 60.03 | $28.89 | 33600 |
| 2025-05-19 | 56.94 | $28.37 | 31500 |
| 2025-05-16 | 54.37 | $27.97 | 4600 |
| 2025-05-15 | 52.75 | $27.73 | 2925 |
| 2025-05-14 | 55.71 | $28.11 | 22300 |
| 2025-05-13 | 55.65 | $28.10 | 3220 |
| 2025-05-12 | 55.29 | $28.04 | 13737 |
| 2025-05-09 | 52.44 | $27.57 | 5227 |
| 2025-05-08 | 53.33 | $27.70 | 2045 |
| 2025-05-07 | 52.62 | $27.58 | 23800 |
| 2025-05-06 | 57.24 | $28.25 | 36040 |
| 2025-05-05 | 56.70 | $28.15 | 3007 |
| 2025-05-02 | 57.31 | $28.24 | 9300 |
| 2025-05-01 | 52.76 | $27.40 | 8200 |
| 2025-04-30 | 52.82 | $27.41 | 6400 |
| 2025-04-29 | 51.31 | $27.14 | 637 |
| 2025-04-28 | 50.93 | $27.07 | 4800 |
| 2025-04-25 | 51.43 | $27.16 | 3339 |
| 2025-04-24 | 53.36 | $27.51 | 8600 |
| 2025-04-23 | 51.37 | $27.11 | 24412 |
| 2025-04-22 | 49.96 | $26.83 | 9200 |
| 2025-04-21 | 42.99 | $25.59 | 11818 |
| 2025-04-17 | 43.45 | $25.69 | 14700 |
| 2025-04-16 | 43.16 | $25.64 | 6700 |
| 2025-04-15 | 45.24 | $26.11 | 9931 |
| 2025-04-14 | 46.51 | $26.39 | 32121 |
| 2025-04-11 | 45.42 | $26.18 | 17917 |
| 2025-04-10 | 39.56 | $25.13 | 33191 |
| 2025-04-09 | 39.71 | $25.17 | 19721 |
| 2025-04-08 | 29.76 | $23.64 | 12400 |
| 2025-04-07 | 29.76 | $23.64 | 107000 |
| 2025-04-04 | 37.74 | $25.81 | 45440 |
| 2025-04-03 | 49.00 | $27.77 | 110200 |
| 2025-04-02 | 51.62 | $28.12 | 7202 |
| 2025-04-01 | 51.12 | $28.05 | 23849 |
| 2025-03-31 | 48.85 | $27.73 | 15815 |
| 2025-03-28 | 50.81 | $28.01 | 17306 |
| 2025-03-27 | 54.38 | $28.49 | 5729 |
| 2025-03-26 | 50.68 | $27.95 | 4218 |
| 2025-03-25 | 50.11 | $27.87 | 7144 |
| 2025-03-24 | 51.96 | $28.13 | 116100 |
| 2025-03-21 | 53.18 | $28.30 | 56400 |
| 2025-03-20 | 58.22 | $28.96 | 19122 |
| 2025-03-19 | 65.46 | $29.77 | 58200 |
| 2025-03-18 | 65.41 | $29.76 | 16508 |
| 2025-03-17 | 66.24 | $29.85 | 13144 |
| 2025-03-14 | 62.98 | $29.19 | 17200 |
| 2025-03-13 | 59.05 | $28.50 | 3700 |
| 2025-03-12 | 60.01 | $28.61 | 8215 |
| 2025-03-11 | 60.01 | $28.61 | 11600 |
| 2025-03-10 | 58.51 | $28.34 | 10300 |
| 2025-03-07 | 62.74 | $28.85 | 5419 |
| 2025-03-06 | 63.50 | $28.94 | 11743 |
| 2025-03-05 | 63.41 | $28.92 | 53800 |
| 2025-03-04 | 56.69 | $27.66 | 16600 |
| 2025-03-03 | 54.48 | $27.31 | 24224 |
| 2025-02-28 | 57.59 | $27.70 | 85500 |
| 2025-02-27 | 66.34 | $28.65 | 35933 |
| 2025-02-26 | 68.20 | $28.83 | 23900 |
| 2025-02-25 | 64.75 | $28.17 | 56900 |
| 2025-02-24 | 66.41 | $28.33 | 55200 |
| 2025-02-21 | 70.26 | $28.69 | 115200 |
| 2025-02-20 | 69.52 | $28.53 | 59100 |
| 2025-02-19 | 66.13 | $27.86 | 27000 |
| 2025-02-18 | 65.70 | $27.78 | 43800 |
| 2025-02-14 | 63.90 | $27.45 | 24800 |
| 2025-02-13 | 59.42 | $26.72 | 7300 |
| 2025-02-12 | 61.20 | $26.90 | 18800 |
| 2025-02-11 | 58.29 | $26.46 | 6629 |
| 2025-02-10 | 60.64 | $26.70 | 4500 |
| 2025-02-07 | 57.08 | $26.18 | 5449 |
| 2025-02-06 | 55.08 | $25.91 | 4845 |
| 2025-02-05 | 51.05 | $25.41 | 12800 |
| 2025-02-04 | 52.76 | $25.60 | 19000 |
| 2025-02-03 | 51.13 | $25.40 | 11603 |
| 2025-01-31 | 49.47 | $25.20 | 6800 |
| 2025-01-30 | 53.43 | $25.66 | 11619 |
| 2025-01-29 | 48.58 | $25.09 | 32126 |
| 2025-01-28 | 51.72 | $25.44 | 24126 |
| 2025-01-27 | 51.21 | $25.38 | 28148 |
| 2025-01-24 | 48.15 | $25.03 | 13743 |
| 2025-01-23 | 44.56 | $24.65 | 6600 |
| 2025-01-22 | 44.80 | $24.68 | 12500 |
| 2025-01-21 | 44.52 | $24.65 | 6400 |
| 2025-01-17 | 44.52 | $24.65 | 8423 |
| 2025-01-16 | 40.03 | $24.15 | 12200 |
| 2025-01-15 | 39.19 | $24.06 | 6824 |
| 2025-01-14 | 38.83 | $24.02 | 8300 |
| 2025-01-13 | 34.86 | $23.59 | 50600 |
| 2025-01-10 | 36.32 | $23.87 | 20648 |
| 2025-01-08 | 40.13 | $24.54 | 13500 |
| 2025-01-07 | 41.94 | $24.83 | 2900 |
| 2025-01-06 | 42.44 | $24.91 | 20946 |
| 2025-01-03 | 43.30 | $25.05 | 4500 |
| 2025-01-02 | 43.72 | $25.12 | 18300 |
| 2024-12-31 | 46.22 | $25.53 | 7900 |
| 2024-12-30 | 46.78 | $25.62 | 9212 |
| 2024-12-27 | 47.39 | $25.72 | 19541 |
| 2024-12-26 | 47.50 | $25.74 | 23000 |
| 2024-12-24 | 47.67 | $25.77 | 4231 |
| 2024-12-23 | 46.36 | $25.55 | 8211 |
| 2024-12-20 | 46.18 | $25.52 | 17215 |
| 2024-12-19 | 44.34 | $25.20 | 12600 |
| 2024-12-18 | 43.65 | $25.08 | 35500 |
| 2024-12-17 | 46.32 | $25.67 | 9646 |
| 2024-12-16 | 49.86 | $26.39 | 10115 |
| 2024-12-13 | 52.17 | $26.83 | 13435 |
| 2024-12-12 | 54.57 | $27.27 | 10336 |
| 2024-12-11 | 55.18 | $27.38 | 12187 |
| 2024-12-10 | 53.85 | $27.08 | 34936 |
| 2024-12-09 | 61.17 | $28.36 | 14800 |
| 2024-12-06 | 52.03 | $26.47 | 2600 |
| 2024-12-05 | 51.39 | $26.36 | 3100 |
| 2024-12-04 | 50.14 | $26.14 | 11815 |
| 2024-12-03 | 51.99 | $26.46 | 4440 |
| 2024-12-02 | 51.78 | $26.42 | 10040 |
| 2024-11-29 | 50.96 | $26.26 | 7433 |
| 2024-11-27 | 49.54 | $25.98 | 13116 |
| 2024-11-26 | 45.63 | $25.25 | 8936 |
| 2024-11-25 | 46.57 | $25.45 | 22456 |
| 2024-11-22 | 45.39 | $25.23 | 7400 |
| 2024-11-21 | 48.13 | $25.83 | 5800 |
| 2024-11-20 | 49.51 | $26.12 | 16149 |
| 2024-11-19 | 47.75 | $25.76 | 7341 |
| 2024-11-18 | 48.15 | $25.85 | 7600 |
| 2024-11-15 | 47.36 | $25.68 | 42600 |
| 2024-11-14 | 47.40 | $25.69 | 9619 |
| 2024-11-13 | 49.19 | $26.14 | 15200 |
| 2024-11-12 | 49.66 | $26.26 | 24900 |
| 2024-11-11 | 52.00 | $26.85 | 12606 |
| 2024-11-08 | 51.45 | $26.70 | 51200 |
| 2024-11-07 | 57.25 | $28.09 | 67500 |
| 2024-11-06 | 52.69 | $26.84 | 37624 |
| 2024-11-05 | 54.41 | $27.23 | 18000 |
| 2024-11-04 | 52.05 | $26.61 | 11001 |
| 2024-11-01 | 51.47 | $26.46 | 8500 |
| 2024-10-31 | 51.87 | $26.56 | 5659 |
| 2024-10-30 | 52.02 | $26.60 | 28401 |
| 2024-10-29 | 52.05 | $26.61 | 14045 |
| 2024-10-28 | 54.40 | $27.26 | 14500 |
| 2024-10-25 | 52.20 | $26.56 | 76900 |
| 2024-10-24 | 51.63 | $26.38 | 14200 |
| 2024-10-23 | 52.48 | $26.64 | 18600 |
| 2024-10-22 | 54.03 | $27.11 | 22234 |
| 2024-10-21 | 52.65 | $26.62 | 51603 |
| 2024-10-18 | 53.84 | $27.00 | 53200 |
| 2024-10-17 | 50.39 | $25.77 | 37700 |
| 2024-10-16 | 52.99 | $26.62 | 34200 |
| 2024-10-15 | 50.92 | $25.89 | 52000 |
| 2024-10-14 | 54.91 | $27.16 | 26028 |
| 2024-10-11 | 57.65 | $27.97 | 60911 |
| 2024-10-10 | 56.97 | $27.70 | 58739 |
| 2024-10-09 | 57.00 | $27.71 | 52100 |
| 2024-10-08 | 60.19 | $28.70 | 134701 |
| 2024-10-07 | 78.41 | $33.02 | 132200 |
| 2024-10-04 | 74.20 | $30.57 | 123330 |
| 2024-10-03 | 71.54 | $29.33 | 110171 |
| 2024-10-02 | 83.81 | $31.18 | 50779 |
| 2024-10-01 | 79.29 | $28.70 | 63700 |
| 2024-09-30 | 77.76 | $28.06 | 193447 |
| 2024-09-27 | 73.64 | $26.63 | 105500 |
| 2024-09-26 | 71.04 | $25.90 | 115400 |
| 2024-09-25 | 60.63 | $23.84 | 26900 |
| 2024-09-24 | 69.11 | $24.58 | 40200 |
| 2024-09-23 | 56.99 | $23.01 | 10526 |
| 2024-09-20 | 54.27 | $22.76 | 17200 |
| 2024-09-19 | 51.97 | $22.56 | 14946 |
| 2024-09-18 | 39.70 | $21.71 | 2007 |
| 2024-09-17 | 40.86 | $21.81 | 1334 |
| 2024-09-16 | 39.68 | $21.74 | 6026 |
| 2024-09-13 | 39.19 | $21.71 | 6400 |
| 2024-09-12 | 36.39 | $21.54 | 7900 |
| 2024-09-11 | 36.86 | $21.59 | 3700 |
| 2024-09-10 | 37.33 | $21.64 | 7800 |
| 2024-09-09 | 39.79 | $21.90 | 11200 |
| 2024-09-06 | 41.29 | $22.05 | 4400 |
| 2024-09-05 | 43.46 | $22.26 | 3400 |
| 2024-09-04 | 43.19 | $22.24 | 5100 |
| 2024-09-03 | 42.80 | $22.21 | 5300 |
| 2024-08-30 | 44.74 | $22.41 | 5400 |
| 2024-08-29 | 43.52 | $22.31 | 4530 |
| 2024-08-28 | 40.00 | $22.03 | 2800 |
| 2024-08-27 | 43.30 | $22.39 | 13242 |
| 2024-08-26 | 42.80 | $22.35 | 3117 |
| 2024-08-23 | 42.56 | $22.33 | 1429 |
| 2024-08-22 | 40.31 | $22.14 | 2539 |
| 2024-08-21 | 44.21 | $22.59 | 23400 |
| 2024-08-20 | 40.95 | $22.32 | 8608 |
| 2024-08-19 | 45.75 | $22.83 | 7535 |
| 2024-08-16 | 43.53 | $22.65 | 7600 |
| 2024-08-15 | 42.16 | $22.54 | 7529 |
| 2024-08-14 | 37.71 | $22.20 | 2600 |
| 2024-08-13 | 42.05 | $22.68 | 3934 |
| 2024-08-12 | 41.92 | $22.67 | 824 |
| 2024-08-09 | 40.76 | $22.58 | 5845 |
| 2024-08-08 | 41.64 | $22.68 | 4600 |
| 2024-08-07 | 37.84 | $22.38 | 29832 |
| 2024-08-06 | 37.71 | $22.37 | 1000 |
| 2024-08-05 | 34.09 | $22.09 | 6000 |
| 2024-08-02 | 36.16 | $22.38 | 28420 |
| 2024-08-01 | 36.23 | $22.39 | 3200 |
| 2024-07-31 | 39.19 | $22.79 | 6221 |
| 2024-07-30 | 33.51 | $22.35 | 18900 |
| 2024-07-29 | 34.99 | $22.56 | 1701 |
| 2024-07-26 | 36.76 | $22.80 | 11238 |
| 2024-07-25 | 34.94 | $22.66 | 15731 |
| 2024-07-24 | 36.81 | $22.92 | 8000 |
| 2024-07-23 | 38.62 | $23.16 | 21231 |
| 2024-07-22 | 42.24 | $23.60 | 4803 |
| 2024-07-19 | 38.64 | $23.31 | 3300 |
| 2024-07-18 | 40.72 | $23.56 | 3400 |
| 2024-07-17 | 42.01 | $23.71 | 600 |
| 2024-07-16 | 43.86 | $23.92 | 3714 |
| 2024-07-15 | 42.60 | $23.81 | 9400 |
| 2024-07-12 | 47.57 | $24.35 | 9400 |
| 2024-07-11 | 46.47 | $24.25 | 9600 |
| 2024-07-10 | 39.90 | $23.70 | 5400 |
| 2024-07-09 | 40.41 | $23.76 | 746 |
| 2024-07-08 | 37.34 | $23.52 | 4200 |
| 2024-07-05 | 41.02 | $23.96 | 6800 |
| 2024-07-03 | 44.43 | $24.32 | 9900 |
| 2024-07-02 | 39.24 | $23.93 | 6036 |
| 2024-07-01 | 37.09 | $23.78 | 3914 |
| 2024-06-28 | 35.80 | $23.69 | 12800 |
| 2024-06-27 | 34.95 | $23.63 | 13900 |
| 2024-06-26 | 37.20 | $23.92 | 40029 |
| 2024-06-25 | 37.68 | $23.98 | 3025 |
| 2024-06-24 | 39.03 | $24.15 | 13245 |
| 2024-06-21 | 40.48 | $24.33 | 1900 |
| 2024-06-20 | 40.64 | $24.35 | 48300 |
| 2024-06-18 | 43.59 | $24.71 | 2100 |
| 2024-06-17 | 43.05 | $24.66 | 7600 |
| 2024-06-14 | 43.45 | $24.71 | 10400 |
| 2024-06-13 | 41.91 | $24.56 | 5300 |
| 2024-06-12 | 42.13 | $24.59 | 28800 |
| 2024-06-11 | 42.69 | $24.67 | 14500 |
| 2024-06-10 | 49.04 | $25.49 | 3400 |
| 2024-06-07 | 48.06 | $25.38 | 13031 |
| 2024-06-06 | 50.59 | $25.68 | 15100 |
| 2024-06-05 | 51.62 | $25.80 | 9300 |
| 2024-06-04 | 53.35 | $26.00 | 6100 |
| 2024-06-03 | 50.52 | $25.64 | 8733 |
| 2024-05-31 | 52.02 | $25.82 | 21700 |
| 2024-05-30 | 55.22 | $26.19 | 12501 |
| 2024-05-29 | 55.08 | $26.17 | 49831 |
| 2024-05-28 | 57.23 | $26.42 | 17100 |
| 2024-05-24 | 54.38 | $26.00 | 41300 |
| 2024-05-23 | 55.56 | $26.14 | 10707 |
| 2024-05-22 | 63.12 | $26.96 | 14300 |
| 2024-05-21 | 62.52 | $26.86 | 7105 |
| 2024-05-20 | 68.12 | $27.40 | 12400 |
| 2024-05-17 | 71.27 | $27.68 | 9030 |
| 2024-05-16 | 69.80 | $27.37 | 5105 |
| 2024-05-15 | 68.52 | $27.11 | 5645 |
| 2024-05-14 | 67.46 | $26.90 | 4337 |
| 2024-05-13 | 70.35 | $27.17 | 14606 |
| 2024-05-10 | 67.78 | $26.64 | 37100 |
| 2024-05-09 | 66.26 | $26.35 | 11500 |
| 2024-05-08 | 61.36 | $25.53 | 11400 |
| 2024-05-07 | 65.31 | $25.89 | 37219 |
| 2024-05-06 | 65.02 | $25.84 | 14000 |
| 2024-05-03 | 66.76 | $26.00 | 15907 |
| 2024-05-02 | 66.27 | $25.91 | 22400 |
| 2024-05-01 | 58.36 | $24.67 | 8600 |
| 2024-04-30 | 58.14 | $24.64 | 31900 |
| 2024-04-29 | 60.42 | $24.86 | 36600 |
| 2024-04-26 | 57.23 | $24.42 | 19700 |
| 2024-04-25 | 50.81 | $23.67 | 8200 |
| 2024-04-24 | 49.86 | $23.57 | 8927 |
| 2024-04-23 | 45.33 | $23.12 | 11200 |
| 2024-04-22 | 44.70 | $23.06 | 3000 |
| 2024-04-19 | 43.13 | $22.91 | 3732 |
| 2024-04-18 | 44.49 | $23.08 | 5426 |
| 2024-04-17 | 42.58 | $22.89 | 4025 |
| 2024-04-16 | 41.26 | $22.76 | 59000 |
| 2024-04-15 | 44.54 | $23.20 | 19800 |
| 2024-04-12 | 46.29 | $23.42 | 9100 |
| 2024-04-11 | 51.83 | $24.05 | 4100 |
| 2024-04-10 | 50.30 | $23.88 | 12010 |
| 2024-04-09 | 53.72 | $24.24 | 13600 |
| 2024-04-08 | 48.66 | $23.69 | 16800 |
| 2024-04-05 | 47.16 | $23.54 | 10018 |
| 2024-04-04 | 51.86 | $24.03 | 1330 |
| 2024-04-03 | 52.16 | $24.06 | 6500 |
| 2024-04-02 | 52.07 | $24.05 | 9237 |
| 2024-04-01 | 53.38 | $24.19 | 9200 |
| 2024-03-28 | 51.04 | $23.91 | 8149 |
| 2024-03-27 | 49.13 | $23.69 | 12328 |
| 2024-03-26 | 48.34 | $23.60 | 16600 |
| 2024-03-25 | 52.25 | $24.06 | 13400 |
| 2024-03-22 | 53.59 | $24.21 | 23446 |
| 2024-03-21 | 56.53 | $24.53 | 11600 |
| 2024-03-20 | 58.53 | $24.74 | 6945 |
| 2024-03-19 | 56.58 | $24.46 | 5600 |
| 2024-03-18 | 58.16 | $24.63 | 9800 |
| 2024-03-15 | 56.47 | $24.38 | 4409 |
| 2024-03-14 | 56.33 | $24.36 | 18610 |
| 2024-03-13 | 60.12 | $24.79 | 10500 |
| 2024-03-12 | 58.52 | $24.53 | 21001 |
| 2024-03-11 | 56.34 | $24.19 | 23430 |
| 2024-03-08 | 52.27 | $23.61 | 7100 |
| 2024-03-07 | 49.99 | $23.31 | 7300 |
| 2024-03-06 | 51.80 | $23.54 | 7700 |
| 2024-03-05 | 48.07 | $23.06 | 20425 |
| 2024-03-04 | 52.48 | $23.61 | 13800 |
| 2024-03-01 | 55.38 | $23.94 | 22106 |
| 2024-02-29 | 51.95 | $23.49 | 7900 |
| 2024-02-28 | 51.47 | $23.43 | 26700 |
| 2024-02-27 | 57.18 | $24.07 | 14325 |
| 2024-02-26 | 55.87 | $23.89 | 31841 |
| 2024-02-23 | 54.48 | $23.70 | 18024 |
| 2024-02-22 | 53.60 | $23.58 | 15500 |
| 2024-02-21 | 52.88 | $23.48 | 87200 |
| 2024-02-20 | 47.88 | $22.83 | 10600 |
| 2024-02-16 | 47.95 | $22.84 | 18700 |
| 2024-02-15 | 41.38 | $22.08 | 11100 |
| 2024-02-14 | 40.34 | $21.97 | 5400 |
| 2024-02-13 | 39.41 | $21.87 | 6400 |
| 2024-02-12 | 42.35 | $22.34 | 20400 |
| 2024-02-09 | 39.53 | $22.03 | 12348 |
| 2024-02-08 | 39.35 | $22.01 | 58709 |
| 2024-02-07 | 38.91 | $21.96 | 63512 |
| 2024-02-06 | 40.69 | $22.28 | 85705 |
| 2024-02-05 | 28.34 | $21.01 | 22754 |
| 2024-02-02 | 28.56 | $21.06 | 6100 |
| 2024-02-01 | 30.72 | $21.53 | 28800 |
| 2024-01-31 | 31.48 | $21.69 | 3400 |
| 2024-01-30 | 31.91 | $21.78 | 37412 |
| 2024-01-29 | 34.79 | $22.36 | 12211 |
| 2024-01-26 | 36.81 | $22.73 | 5500 |
| 2024-01-25 | 37.42 | $22.84 | 7337 |
| 2024-01-24 | 37.58 | $22.87 | 68738 |
| 2024-01-23 | 31.27 | $22.20 | 47445 |
| 2024-01-22 | 26.08 | $21.71 | 23900 |
| 2024-01-19 | 29.11 | $22.42 | 10720 |
| 2024-01-18 | 29.70 | $22.55 | 25300 |
| 2024-01-17 | 30.30 | $22.68 | 16923 |
| 2024-01-16 | 34.36 | $23.49 | 18836 |
| 2024-01-12 | 36.85 | $23.92 | 6000 |
| 2024-01-11 | 38.06 | $24.12 | 11147 |
| 2024-01-10 | 34.68 | $23.79 | 32600 |
| 2024-01-09 | 36.22 | $24.06 | 5500 |
| 2024-01-08 | 36.97 | $24.19 | 22700 |
| 2024-01-05 | 39.93 | $24.68 | 5900 |
| 2024-01-04 | 40.69 | $24.80 | 25632 |
| 2024-01-03 | 43.09 | $25.17 | 13800 |
| 2024-01-02 | 42.21 | $25.07 | 2200 |
| 2023-12-29 | 46.12 | $25.65 | 8900 |
| 2023-12-28 | 43.82 | $25.38 | 46300 |
| 2023-12-27 | 37.33 | $24.69 | 35300 |
| 2023-12-26 | 36.52 | $24.61 | 11400 |
| 2023-12-22 | 36.69 | $24.64 | 31200 |
| 2023-12-21 | 37.91 | $24.86 | 54732 |
| 2023-12-20 | 32.49 | $24.30 | 15306 |
| 2023-12-19 | 41.85 | $25.81 | 6703 |
| 2023-12-18 | 42.00 | $25.83 | 20016 |
| 2023-12-15 | 43.74 | $26.06 | 5317 |
| 2023-12-14 | 45.20 | $26.25 | 31100 |
| 2023-12-13 | 39.85 | $25.72 | 4300 |
| 2023-12-12 | 41.53 | $25.95 | 22139 |
| 2023-12-11 | 39.75 | $25.78 | 11338 |
| 2023-12-08 | 37.75 | $25.59 | 3614 |
| 2023-12-07 | 40.66 | $26.02 | 1436 |
| 2023-12-06 | 40.25 | $25.98 | 1800 |
| 2023-12-05 | 40.31 | $25.99 | 37000 |
| 2023-12-04 | 43.12 | $26.41 | 3400 |
| 2023-12-01 | 46.25 | $26.84 | 4400 |
| 2023-11-30 | 46.78 | $26.91 | 1700 |
| 2023-11-29 | 47.96 | $27.07 | 1000 |
| 2023-11-28 | 52.03 | $27.59 | 6100 |
| 2023-11-27 | 53.09 | $27.72 | 5413 |
| 2023-11-24 | 55.77 | $28.04 | 2613 |
| 2023-11-22 | 52.27 | $27.55 | 1926 |
| 2023-11-21 | 52.67 | $27.60 | 1019 |
| 2023-11-20 | 56.14 | $28.02 | 23800 |
| 2023-11-17 | 51.76 | $27.41 | 7402 |
| 2023-11-16 | 49.89 | $27.17 | 3700 |
| 2023-11-15 | 56.77 | $27.96 | 2020 |
| 2023-11-14 | 55.74 | $27.82 | 13105 |
| 2023-11-13 | 52.03 | $27.34 | 2344 |
| 2023-11-10 | 49.78 | $27.07 | 11614 |
| 2023-11-09 | 48.93 | $26.97 | 2530 |
| 2023-11-08 | 54.60 | $27.62 | 4100 |
| 2023-11-07 | 55.63 | $27.73 | 2300 |
| 2023-11-06 | 56.37 | $27.81 | 15223 |
| 2023-11-03 | 52.96 | $27.35 | 3420 |
| 2023-11-02 | 48.83 | $26.85 | 4200 |
| 2023-11-01 | 46.70 | $26.61 | 11200 |
| 2023-10-31 | 46.85 | $26.63 | 221 |
| 2023-10-30 | 49.75 | $27.00 | 2700 |
| 2023-10-27 | 43.16 | $26.27 | 2030 |
| 2023-10-26 | 39.88 | $25.95 | 1100 |
| 2023-10-25 | 41.15 | $26.13 | 13730 |
| 2023-10-24 | 43.72 | $26.48 | 5421 |
| 2023-10-23 | 35.52 | $25.73 | 7719 |
| 2023-10-20 | 34.18 | $25.62 | 2430 |
| 2023-10-19 | 36.05 | $25.91 | 3300 |
| 2023-10-18 | 37.46 | $26.12 | 3600 |
| 2023-10-17 | 42.85 | $26.83 | 11300 |
| 2023-10-16 | 44.12 | $26.98 | 9500 |
| 2023-10-13 | 44.63 | $27.04 | 8945 |
| 2023-10-12 | 45.20 | $27.11 | 2900 |
| 2023-10-11 | 48.58 | $27.51 | 716 |
| 2023-10-10 | 45.27 | $27.17 | 2000 |
| 2023-10-09 | 41.49 | $26.81 | 8418 |
| 2023-10-06 | 41.17 | $26.78 | 3800 |
| 2023-10-05 | 34.55 | $26.20 | 4700 |
| 2023-10-04 | 33.20 | $26.09 | 21100 |
| 2023-10-03 | 34.82 | $26.35 | 14500 |
| 2023-10-02 | 38.59 | $26.90 | 9700 |
| 2023-09-29 | 40.57 | $27.16 | 11024 |
| 2023-09-28 | 40.35 | $27.14 | 6900 |
| 2023-09-27 | 38.93 | $27.01 | 3200 |
| 2023-09-26 | 39.13 | $27.04 | 12500 |
| 2023-09-25 | 40.47 | $27.24 | 11121 |
| 2023-09-22 | 42.05 | $27.47 | 8800 |
| 2023-09-21 | 37.21 | $26.99 | 10512 |
| 2023-09-20 | 40.63 | $27.50 | 6430 |
| 2023-09-19 | 42.08 | $27.70 | 15614 |
| 2023-09-18 | 43.63 | $27.91 | 5409 |
| 2023-09-15 | 41.99 | $27.74 | 2337 |
| 2023-09-14 | 42.82 | $27.86 | 3500 |
| 2023-09-13 | 43.51 | $27.96 | 4444 |
| 2023-09-12 | 45.51 | $28.25 | 15545 |
| 2023-09-11 | 43.37 | $28.00 | 12600 |
| 2023-09-08 | 40.07 | $27.63 | 35635 |
| 2023-09-07 | 40.92 | $27.77 | 1300 |
| 2023-09-06 | 45.42 | $28.45 | 2700 |
| 2023-09-05 | 44.74 | $28.37 | 700 |
| 2023-09-01 | 46.53 | $28.63 | 7904 |
| 2023-08-31 | 42.68 | $28.17 | 8746 |
| 2023-08-30 | 45.02 | $28.52 | 6108 |
| 2023-08-29 | 46.69 | $28.76 | 46900 |
| 2023-08-28 | 39.51 | $27.95 | 7022 |
| 2023-08-25 | 36.39 | $27.64 | 7600 |
| 2023-08-24 | 36.45 | $27.65 | 1700 |
| 2023-08-23 | 36.16 | $27.62 | 2500 |
| 2023-08-22 | 36.26 | $27.64 | 3723 |
| 2023-08-21 | 35.20 | $27.52 | 31900 |
| 2023-08-18 | 36.45 | $27.78 | 18607 |
| 2023-08-17 | 38.61 | $28.21 | 6237 |
| 2023-08-16 | 38.20 | $28.16 | 46200 |
| 2023-08-15 | 40.16 | $28.55 | 9500 |
| 2023-08-14 | 42.27 | $28.95 | 11400 |
| 2023-08-11 | 43.29 | $29.14 | 19400 |
| 2023-08-10 | 47.06 | $29.80 | 6120 |
| 2023-08-09 | 47.90 | $29.94 | 3229 |
| 2023-08-08 | 46.61 | $29.74 | 6317 |
| 2023-08-07 | 48.61 | $30.09 | 3334 |
| 2023-08-04 | 53.01 | $30.80 | 4900 |
| 2023-08-03 | 55.36 | $31.15 | 7909 |
| 2023-08-02 | 52.56 | $30.66 | 23844 |
| 2023-08-01 | 56.32 | $31.21 | 8600 |
| 2023-07-31 | 61.56 | $31.90 | 7737 |
| 2023-07-28 | 60.65 | $31.72 | 191100 |
| 2023-07-27 | 52.20 | $30.30 | 2400 |
| 2023-07-26 | 53.90 | $30.52 | 9930 |
| 2023-07-25 | 51.51 | $30.17 | 3420 |
| 2023-07-24 | 50.46 | $30.02 | 12100 |
| 2023-07-21 | 45.70 | $29.38 | 2344 |
| 2023-07-20 | 45.97 | $29.42 | 1500 |
| 2023-07-19 | 47.72 | $29.69 | 6200 |
| 2023-07-18 | 46.57 | $29.53 | 2208 |
| 2023-07-17 | 47.95 | $29.75 | 3029 |
| 2023-07-14 | 48.82 | $29.89 | 6600 |
| 2023-07-13 | 52.51 | $30.46 | 3800 |
| 2023-07-12 | 49.11 | $29.93 | 5813 |
| 2023-07-11 | 46.79 | $29.59 | 800 |
| 2023-07-10 | 45.54 | $29.41 | 1546 |
| 2023-07-07 | 45.47 | $29.40 | 2200 |
| 2023-07-06 | 41.69 | $28.85 | 3930 |
| 2023-07-05 | 45.15 | $29.49 | 2300 |
| 2023-07-03 | 45.72 | $29.59 | 4000 |
| 2023-06-30 | 43.99 | $29.33 | 8100 |
| 2023-06-29 | 40.76 | $28.86 | 7241 |
| 2023-06-28 | 43.12 | $29.33 | 2200 |
| 2023-06-27 | 43.69 | $29.44 | 42200 |
| 2023-06-26 | 39.60 | $28.84 | 3300 |
| 2023-06-23 | 35.44 | $28.28 | 20600 |
| 2023-06-22 | 39.97 | $29.25 | 6400 |
| 2023-06-21 | 40.12 | $29.28 | 15525 |
| 2023-06-20 | 42.02 | $29.66 | 9000 |
| 2023-06-16 | 48.80 | $30.83 | 14500 |
| 2023-06-15 | 47.49 | $30.64 | 5800 |
| 2023-06-14 | 42.59 | $29.97 | 7112 |
| 2023-06-13 | 40.70 | $29.73 | 11324 |
| 2023-06-12 | 36.13 | $29.18 | 4000 |
| 2023-06-09 | 37.74 | $29.50 | 2600 |
| 2023-06-08 | 37.49 | $29.47 | 5142 |
| 2023-06-07 | 36.37 | $29.33 | 5803 |
| 2023-06-06 | 39.13 | $29.91 | 10538 |
| 2023-06-05 | 36.77 | $29.61 | 2298 |
| 2023-06-02 | 38.03 | $29.88 | 19928 |
| 2023-06-01 | 33.37 | $29.30 | 5600 |
| 2023-05-31 | 29.64 | $28.87 | 16415 |
| 2023-05-30 | 30.01 | $28.97 | 33842 |
| 2023-05-26 | 32.19 | $29.54 | 1400 |
| 2023-05-25 | 29.37 | $29.21 | 12546 |
| 2023-05-24 | 31.40 | $29.75 | 110100 |
| 2023-05-23 | 34.06 | $30.39 | 10413 |
| 2023-05-22 | 36.83 | $30.99 | 2400 |
| 2023-05-19 | 35.93 | $30.88 | 34600 |
| 2023-05-18 | 37.03 | $31.12 | 145500 |
| 2023-05-17 | 38.63 | $31.46 | 43547 |
| 2023-05-16 | 41.86 | $32.10 | 17947 |
| 2023-05-15 | 42.39 | $32.20 | 12600 |
| 2023-05-12 | 36.88 | $31.47 | 14300 |
| 2023-05-11 | 42.30 | $32.50 | 11300 |
| 2023-05-10 | 41.51 | $32.40 | 10200 |
| 2023-05-09 | 40.50 | $32.27 | 2700 |
| 2023-05-08 | 43.05 | $32.74 | 4300 |
| 2023-05-05 | 44.40 | $32.98 | 21039 |
| 2023-05-04 | 40.15 | $32.41 | 2045 |
| 2023-05-03 | 35.63 | $31.86 | 58741 |
| 2023-05-02 | 37.23 | $32.19 | 9900 |
| 2023-05-01 | 41.29 | $32.95 | 2124 |
| 2023-04-28 | 42.16 | $33.10 | 2500 |
| 2023-04-27 | 40.83 | $32.93 | 13607 |
| 2023-04-26 | 38.04 | $32.58 | 26431 |
| 2023-04-25 | 34.35 | $32.14 | 29130 |
| 2023-04-24 | 38.96 | $33.06 | 58300 |
| 2023-04-21 | 40.36 | $33.31 | 9100 |
| 2023-04-20 | 43.25 | $33.80 | 16732 |
| 2023-04-19 | 46.68 | $34.33 | 26700 |
| 2023-04-18 | 47.70 | $34.48 | 30035 |
| 2023-04-17 | 49.34 | $34.72 | 8300 |
| 2023-04-14 | 47.85 | $34.51 | 3900 |
| 2023-04-13 | 47.98 | $34.53 | 2816 |
| 2023-04-12 | 41.71 | $33.68 | 2616 |
| 2023-04-11 | 44.72 | $34.18 | 4109 |
| 2023-04-10 | 38.76 | $33.47 | 8117 |
| 2023-04-06 | 39.73 | $33.64 | 2600 |
| 2023-04-05 | 37.08 | $33.34 | 3600 |
| 2023-04-04 | 39.21 | $33.73 | 2504 |
| 2023-04-03 | 40.28 | $33.92 | 4217 |
| 2023-03-31 | 37.82 | $33.63 | 9002 |
| 2023-03-30 | 39.42 | $33.93 | 4840 |
| 2023-03-29 | 37.14 | $33.66 | 6208 |
| 2023-03-28 | 36.05 | $33.53 | 21000 |
| 2023-03-27 | 35.88 | $33.51 | 3529 |
| 2023-03-24 | 36.24 | $33.59 | 7000 |
| 2023-03-23 | 37.87 | $33.96 | 4041 |
| 2023-03-22 | 37.36 | $33.89 | 14138 |
| 2023-03-21 | 37.53 | $33.93 | 4828 |
| 2023-03-20 | 32.91 | $33.28 | 13000 |
| 2023-03-17 | 35.86 | $34.04 | 3900 |
| 2023-03-16 | 36.59 | $34.22 | 103753 |
| 2023-03-15 | 35.33 | $34.04 | 109230 |
| 2023-03-14 | 35.86 | $34.18 | 37912 |
| 2023-03-13 | 36.56 | $34.37 | 8029 |
| 2023-03-10 | 37.33 | $34.58 | 31117 |
| 2023-03-09 | 38.20 | $34.82 | 12724 |
| 2023-03-08 | 42.26 | $35.86 | 11500 |
| 2023-03-07 | 43.53 | $36.16 | 29349 |
| 2023-03-06 | 48.56 | $37.25 | 28100 |
| 2023-03-03 | 50.13 | $37.56 | 5500 |
| 2023-03-02 | 49.88 | $37.51 | 33400 |
| 2023-03-01 | 47.19 | $36.97 | 6248 |
| 2023-02-28 | 41.56 | $35.95 | 10808 |
| 2023-02-27 | 41.51 | $35.94 | 41716 |
| 2023-02-24 | 41.62 | $35.97 | 40814 |
| 2023-02-23 | 45.87 | $37.00 | 5700 |
| 2023-02-22 | 46.09 | $37.05 | 8408 |
| 2023-02-21 | 46.42 | $37.13 | 6400 |
| 2023-02-17 | 46.50 | $37.15 | 9730 |
| 2023-02-16 | 48.44 | $37.64 | 22108 |
| 2023-02-15 | 49.82 | $37.98 | 28902 |
| 2023-02-14 | 51.07 | $38.29 | 19346 |
| 2023-02-13 | 54.11 | $39.02 | 11830 |
| 2023-02-10 | 51.32 | $38.28 | 64949 |
| 2023-02-09 | 55.39 | $39.22 | 35032 |
| 2023-02-08 | 53.37 | $38.68 | 5921 |
| 2023-02-07 | 55.44 | $39.15 | 18500 |
| 2023-02-06 | 54.51 | $38.89 | 18600 |
| 2023-02-03 | 59.89 | $40.07 | 14301 |
| 2023-02-02 | 64.23 | $40.92 | 32100 |
| 2023-02-01 | 63.25 | $40.59 | 15715 |
| 2023-01-31 | 58.86 | $39.24 | 59221 |
| 2023-01-30 | 58.76 | $39.21 | 12800 |
| 2023-01-27 | 66.90 | $40.73 | 11700 |
| 2023-01-26 | 67.60 | $40.85 | 21800 |
| 2023-01-25 | 64.70 | $39.86 | 19400 |
| 2023-01-24 | 66.12 | $40.11 | 7212 |
| 2023-01-23 | 66.67 | $40.21 | 22800 |
| 2023-01-20 | 64.93 | $39.59 | 28800 |
| 2023-01-19 | 62.47 | $38.77 | 16317 |
| 2023-01-18 | 60.75 | $38.23 | 13800 |
| 2023-01-17 | 63.15 | $38.70 | 12745 |
| 2023-01-13 | 67.00 | $39.42 | 6118 |
| 2023-01-12 | 64.54 | $38.56 | 8213 |
| 2023-01-11 | 66.23 | $38.87 | 11118 |
| 2023-01-10 | 66.93 | $39.00 | 15213 |
| 2023-01-09 | 66.12 | $38.69 | 17544 |
| 2023-01-06 | 64.94 | $38.24 | 42600 |
| 2023-01-05 | 62.98 | $37.52 | 16200 |
| 2023-01-04 | 63.45 | $37.62 | 37207 |
| 2023-01-03 | 58.33 | $35.88 | 18600 |
| 2022-12-30 | 55.18 | $34.96 | 8941 |
| 2022-12-29 | 56.19 | $35.19 | 13345 |
| 2022-12-28 | 53.49 | $34.42 | 11618 |
| 2022-12-27 | 59.37 | $35.72 | 50819 |
| 2022-12-23 | 54.42 | $34.37 | 11700 |
| 2022-12-22 | 53.91 | $34.24 | 8636 |
| 2022-12-21 | 56.03 | $34.70 | 7500 |
| 2022-12-20 | 52.77 | $33.85 | 8600 |
| 2022-12-19 | 56.12 | $34.57 | 16000 |
| 2022-12-16 | 59.14 | $35.18 | 9000 |
| 2022-12-15 | 58.19 | $34.91 | 28500 |
| 2022-12-14 | 62.63 | $35.78 | 7300 |
| 2022-12-13 | 63.32 | $35.91 | 8800 |
| 2022-12-12 | 65.68 | $36.36 | 13112 |
| 2022-12-09 | 66.63 | $36.54 | 19104 |
| 2022-12-08 | 65.25 | $36.02 | 14900 |
| 2022-12-07 | 61.17 | $34.62 | 6500 |
| 2022-12-06 | 64.46 | $35.26 | 16832 |
| 2022-12-05 | 63.23 | $34.84 | 20222 |
| 2022-12-02 | 62.99 | $34.76 | 13200 |
| 2022-12-01 | 59.86 | $33.72 | 124128 |
| 2022-11-30 | 61.28 | $34.02 | 108300 |
| 2022-11-29 | 57.41 | $32.81 | 9100 |
| 2022-11-28 | 54.16 | $31.91 | 23327 |
| 2022-11-25 | 53.03 | $31.61 | 10437 |
| 2022-11-23 | 54.44 | $31.94 | 17004 |
| 2022-11-22 | 53.15 | $31.58 | 5800 |
| 2022-11-21 | 56.83 | $32.45 | 20328 |
| 2022-11-18 | 58.61 | $32.85 | 38419 |
| 2022-11-17 | 60.77 | $33.33 | 9200 |
| 2022-11-16 | 59.07 | $32.76 | 18009 |
| 2022-11-15 | 62.36 | $33.49 | 10945 |
| 2022-11-14 | 59.03 | $32.37 | 16308 |
| 2022-11-11 | 55.56 | $31.33 | 241500 |
| 2022-11-10 | 52.39 | $30.47 | 19000 |
| 2022-11-09 | 47.65 | $29.32 | 6702 |
| 2022-11-08 | 51.87 | $30.31 | 3507 |
| 2022-11-07 | 53.14 | $30.59 | 14002 |
| 2022-11-04 | 51.28 | $30.13 | 27100 |
| 2022-11-03 | 44.42 | $28.62 | 5909 |
| 2022-11-02 | 41.13 | $27.99 | 48711 |
| 2022-11-01 | 38.72 | $27.55 | 30304 |
| 2022-10-31 | 33.57 | $26.67 | 46300 |
| 2022-10-28 | 35.98 | $27.41 | 9200 |
| 2022-10-27 | 39.45 | $28.36 | 43309 |
| 2022-10-26 | 40.83 | $28.71 | 13614 |
| 2022-10-25 | 33.52 | $27.55 | 33204 |
| 2022-10-24 | 31.01 | $27.19 | 26700 |
| 2022-10-21 | 40.45 | $29.53 | 87520 |
| 2022-10-20 | 34.90 | $28.84 | 1900 |
| 2022-10-19 | 35.35 | $28.94 | 2600 |
| 2022-10-18 | 38.18 | $29.54 | 13341 |
| 2022-10-17 | 35.48 | $29.21 | 31800 |
| 2022-10-14 | 29.65 | $28.55 | 8800 |
| 2022-10-13 | 29.69 | $28.56 | 143541 |
| 2022-10-12 | 26.98 | $28.26 | 3405 |
| 2022-10-11 | 28.11 | $28.59 | 10000 |
| 2022-10-10 | 28.95 | $28.83 | 144442 |
| 2022-10-07 | 31.73 | $29.57 | 26500 |
| 2022-10-06 | 35.54 | $30.44 | 3743 |
| 2022-10-05 | 37.35 | $30.81 | 12223 |
| 2022-10-04 | 37.10 | $30.78 | 42243 |
| 2022-10-03 | 27.09 | $29.68 | 2900 |
| 2022-09-30 | 22.40 | $29.24 | 29001 |
| 2022-09-29 | 22.18 | $29.22 | 31500 |
| 2022-09-28 | 26.04 | $30.34 | 13944 |
| 2022-09-27 | 26.16 | $30.37 | 3417 |
| 2022-09-26 | 25.85 | $30.34 | 2900 |
| 2022-09-23 | 26.09 | $30.41 | 1444 |
| 2022-09-22 | 28.88 | $31.16 | 6724 |
| 2022-09-21 | 30.07 | $31.45 | 3613 |
| 2022-09-20 | 32.70 | $32.05 | 52900 |
| 2022-09-19 | 33.92 | $32.31 | 5148 |
| 2022-09-16 | 36.46 | $32.82 | 4815 |
| 2022-09-15 | 38.72 | $33.24 | 9700 |
| 2022-09-14 | 40.13 | $33.49 | 12503 |
| 2022-09-13 | 40.13 | $33.49 | 3233 |
| 2022-09-12 | 45.39 | $34.37 | 1600 |
| 2022-09-09 | 43.22 | $34.10 | 4200 |
| 2022-09-08 | 38.03 | $33.50 | 1205 |
| 2022-09-07 | 39.52 | $33.76 | 7320 |
| 2022-09-06 | 36.14 | $33.39 | 6745 |
| 2022-09-02 | 38.75 | $33.86 | 1729 |
| 2022-09-01 | 41.80 | $34.36 | 2200 |
| 2022-08-31 | 42.50 | $34.47 | 4600 |
| 2022-08-30 | 37.83 | $33.95 | 4636 |
| 2022-08-29 | 41.13 | $34.49 | 3411 |
| 2022-08-26 | 42.97 | $34.77 | 11000 |
| 2022-08-25 | 41.00 | $34.55 | 3431 |
| 2022-08-24 | 33.99 | $33.84 | 7705 |
| 2022-08-23 | 35.93 | $34.18 | 5013 |
| 2022-08-22 | 37.11 | $34.38 | 11205 |
| 2022-08-19 | 36.32 | $34.30 | 1731 |
| 2022-08-18 | 36.54 | $34.34 | 2015 |
| 2022-08-17 | 38.48 | $34.69 | 13000 |
| 2022-08-16 | 40.21 | $34.99 | 5222 |
| 2022-08-15 | 40.68 | $35.07 | 2601 |
| 2022-08-12 | 41.13 | $35.15 | 2600 |
| 2022-08-11 | 40.02 | $35.01 | 2347 |
| 2022-08-10 | 38.69 | $34.84 | 4225 |
| 2022-08-09 | 38.23 | $34.78 | 2611 |
| 2022-08-08 | 38.92 | $34.93 | 3303 |
| 2022-08-05 | 39.33 | $35.02 | 19823 |
| 2022-08-04 | 38.52 | $34.90 | 12027 |
| 2022-08-03 | 35.65 | $34.48 | 2500 |
| 2022-08-02 | 34.33 | $34.29 | 5834 |
| 2022-08-01 | 35.30 | $34.56 | 14636 |
| 2022-07-29 | 40.26 | $35.79 | 5105 |
| 2022-07-28 | 43.36 | $36.45 | 2248 |
| 2022-07-27 | 42.47 | $36.31 | 8246 |
| 2022-07-26 | 40.82 | $36.05 | 2403 |
| 2022-07-25 | 42.01 | $36.32 | 25124 |
| 2022-07-22 | 42.88 | $36.52 | 10800 |
| 2022-07-21 | 46.53 | $37.31 | 1300 |
| 2022-07-20 | 45.30 | $37.09 | 7744 |
| 2022-07-19 | 46.22 | $37.29 | 4200 |
| 2022-07-18 | 44.51 | $36.97 | 15100 |
| 2022-07-15 | 41.87 | $36.49 | 8600 |
| 2022-07-14 | 44.91 | $37.21 | 3419 |
| 2022-07-13 | 45.13 | $37.26 | 10200 |
| 2022-07-12 | 46.62 | $37.61 | 7300 |
| 2022-07-11 | 49.69 | $38.30 | 4002 |
| 2022-07-08 | 55.71 | $39.49 | 6709 |
| 2022-07-07 | 57.95 | $39.89 | 13900 |
| 2022-07-06 | 54.75 | $39.15 | 45500 |
| 2022-07-05 | 55.29 | $39.25 | 3301 |
| 2022-07-01 | 58.93 | $39.91 | 5800 |
| 2022-06-30 | 59.44 | $40.00 | 9331 |
| 2022-06-29 | 57.75 | $39.56 | 9100 |
| 2022-06-28 | 59.68 | $39.92 | 2843 |
| 2022-06-27 | 59.43 | $39.85 | 5400 |
| 2022-06-24 | 57.79 | $39.39 | 8208 |
| 2022-06-23 | 54.03 | $38.41 | 4648 |
| 2022-06-22 | 52.26 | $37.98 | 21145 |
| 2022-06-21 | 52.62 | $38.06 | 2905 |
| 2022-06-17 | 48.60 | $37.10 | 5146 |
| 2022-06-16 | 47.23 | $36.79 | 4300 |
| 2022-06-15 | 49.62 | $37.38 | 8300 |
| 2022-06-14 | 45.91 | $36.54 | 30335 |
| 2022-06-13 | 44.62 | $36.26 | 6217 |
| 2022-06-10 | 49.34 | $37.44 | 4300 |
| 2022-06-09 | 48.55 | $37.26 | 6200 |
| 2022-06-08 | 54.91 | $38.67 | 10112 |
| 2022-06-07 | 52.88 | $38.18 | 1802 |
| 2022-06-06 | 49.89 | $37.50 | 5945 |
| 2022-06-03 | 48.52 | $37.20 | 1900 |
| 2022-06-02 | 50.21 | $37.59 | 5700 |
| 2022-06-01 | 47.44 | $36.97 | 2720 |
| 2022-05-31 | 48.90 | $37.32 | 4800 |
| 2022-05-27 | 46.01 | $36.68 | 19300 |
| 2022-05-26 | 45.28 | $36.52 | 5600 |
| 2022-05-25 | 42.25 | $35.87 | 11128 |
| 2022-05-24 | 41.49 | $35.71 | 3238 |
| 2022-05-23 | 45.34 | $36.80 | 2121 |
| 2022-05-20 | 44.58 | $36.63 | 6400 |
| 2022-05-19 | 45.36 | $36.85 | 2816 |
| 2022-05-18 | 41.44 | $35.96 | 10219 |
| 2022-05-17 | 43.29 | $36.52 | 4002 |
| 2022-05-16 | 40.68 | $35.94 | 1400 |
| 2022-05-13 | 39.81 | $35.75 | 644 |
| 2022-05-12 | 35.79 | $34.89 | 2628 |
| 2022-05-11 | 35.87 | $34.92 | 4500 |
| 2022-05-10 | 36.96 | $35.34 | 5316 |
| 2022-05-09 | 35.77 | $35.07 | 8431 |
| 2022-05-06 | 38.65 | $36.19 | 4517 |
| 2022-05-05 | 40.71 | $36.93 | 4500 |
| 2022-05-04 | 46.11 | $38.64 | 2231 |
| 2022-05-03 | 44.47 | $38.24 | 6900 |
| 2022-05-02 | 41.87 | $37.62 | 3900 |
| 2022-04-29 | 41.79 | $37.60 | 4700 |
| 2022-04-28 | 40.20 | $37.21 | 8313 |
| 2022-04-27 | 38.98 | $36.91 | 4600 |
| 2022-04-26 | 34.46 | $35.84 | 5600 |
| 2022-04-25 | 36.53 | $36.70 | 44928 |
| 2022-04-22 | 38.49 | $37.47 | 5800 |
| 2022-04-21 | 37.41 | $37.21 | 57100 |
| 2022-04-20 | 41.93 | $38.89 | 3600 |
| 2022-04-19 | 45.37 | $40.00 | 4700 |
| 2022-04-18 | 43.99 | $39.65 | 3800 |
| 2022-04-14 | 45.94 | $40.27 | 13529 |
| 2022-04-13 | 45.57 | $40.17 | 4100 |
| 2022-04-12 | 44.27 | $39.81 | 6417 |
| 2022-04-11 | 43.99 | $39.73 | 5400 |
| 2022-04-08 | 46.69 | $40.69 | 6300 |
| 2022-04-07 | 45.70 | $40.39 | 11701 |
| 2022-04-06 | 48.43 | $41.35 | 14500 |
| 2022-04-05 | 48.12 | $41.25 | 7415 |
| 2022-04-04 | 50.22 | $41.99 | 21317 |
| 2022-04-01 | 46.92 | $40.88 | 4000 |
| 2022-03-31 | 43.93 | $39.94 | 4733 |
| 2022-03-30 | 46.78 | $41.01 | 3800 |
| 2022-03-29 | 47.13 | $41.14 | 36828 |
| 2022-03-28 | 45.82 | $40.70 | 900 |
| 2022-03-25 | 45.94 | $40.75 | 12806 |
| 2022-03-24 | 47.88 | $41.54 | 7736 |
| 2022-03-23 | 46.83 | $41.15 | 2817 |
| 2022-03-22 | 47.67 | $41.51 | 31325 |
| 2022-03-21 | 44.45 | $40.29 | 4317 |
| 2022-03-18 | 46.11 | $41.04 | 8348 |
| 2022-03-17 | 39.79 | $38.82 | 15600 |
| 2022-03-16 | 42.00 | $39.87 | 35927 |
| 2022-03-15 | 19.51 | $34.31 | 28700 |
| 2022-03-14 | 20.52 | $35.05 | 25100 |
| 2022-03-11 | 24.76 | $37.64 | 14300 |
| 2022-03-10 | 27.56 | $38.98 | 6500 |
| 2022-03-09 | 30.67 | $40.24 | 6529 |
| 2022-03-08 | 26.82 | $39.62 | 4800 |
| 2022-03-07 | 28.36 | $40.26 | 12830 |
| 2022-03-04 | 30.61 | $41.12 | 8945 |
| 2022-03-03 | 34.01 | $42.26 | 6749 |
| 2022-03-02 | 36.54 | $43.01 | 9425 |
| 2022-03-01 | 37.50 | $43.28 | 9817 |
| 2022-02-28 | 38.35 | $43.52 | 4200 |
| 2022-02-25 | 40.14 | $44.02 | 3210 |
| 2022-02-24 | 36.77 | $43.42 | 11018 |
| 2022-02-23 | 38.13 | $43.82 | 4648 |
| 2022-02-22 | 39.59 | $44.24 | 3900 |
| 2022-02-18 | 43.98 | $45.39 | 5200 |
| 2022-02-17 | 45.14 | $45.67 | 23828 |
| 2022-02-16 | 47.78 | $46.29 | 12323 |
| 2022-02-15 | 47.21 | $46.17 | 3907 |
| 2022-02-14 | 41.79 | $45.09 | 2200 |
| 2022-02-11 | 43.73 | $45.58 | 4900 |
| 2022-02-10 | 49.40 | $46.86 | 20021 |
| 2022-02-09 | 49.83 | $46.95 | 8200 |
| 2022-02-08 | 46.26 | $46.23 | 14600 |
| 2022-02-07 | 42.88 | $45.60 | 47001 |
| 2022-02-04 | 42.50 | $45.53 | 6503 |
| 2022-02-03 | 41.06 | $45.26 | 14000 |
| 2022-02-02 | 42.72 | $45.70 | 6107 |
| 2022-02-01 | 44.75 | $46.22 | 4540 |
| 2022-01-31 | 42.71 | $45.81 | 10349 |
| 2022-01-28 | 34.08 | $44.28 | 8221 |
| 2022-01-27 | 34.14 | $44.30 | 8634 |
| 2022-01-26 | 37.62 | $45.34 | 6000 |
| 2022-01-25 | 40.37 | $46.07 | 6220 |
| 2022-01-24 | 41.92 | $46.46 | 13708 |
| 2022-01-21 | 45.10 | $47.21 | 14913 |
| 2022-01-20 | 48.04 | $47.85 | 11303 |
| 2022-01-19 | 47.27 | $47.70 | 4210 |
| 2022-01-18 | 46.58 | $47.56 | 6601 |
| 2022-01-14 | 46.48 | $47.54 | 16000 |
| 2022-01-13 | 44.43 | $47.11 | 17800 |
| 2022-01-12 | 49.58 | $48.34 | 7022 |
| 2022-01-11 | 47.22 | $47.84 | 8509 |
| 2022-01-10 | 42.73 | $46.96 | 6839 |
| 2022-01-07 | 41.22 | $46.68 | 4300 |
| 2022-01-06 | 41.22 | $46.68 | 8406 |
| 2022-01-05 | 41.36 | $46.72 | 27600 |
| 2022-01-04 | 46.70 | $48.13 | 7400 |
| 2022-01-03 | 47.53 | $48.33 | 16900 |
| 2021-12-31 | 45.70 | $47.93 | 11114 |
| 2021-12-30 | 44.70 | $47.71 | 31300 |
| 2021-12-29 | 39.10 | $46.56 | 25500 |
| 2021-12-28 | 40.88 | $47.08 | 19117 |
| 2021-12-27 | 42.13 | $47.44 | 8100 |
| 2021-12-23 | 39.63 | $46.93 | 21023 |
| 2021-12-22 | 37.46 | $46.50 | 7400 |
| 2021-12-21 | 35.47 | $46.11 | 11231 |
| 2021-12-20 | 31.41 | $45.35 | 20043 |
| 2021-12-17 | 34.35 | $46.44 | 6500 |
| 2021-12-16 | 34.19 | $46.41 | 8700 |
| 2021-12-15 | 31.97 | $45.99 | 40136 |
| 2021-12-14 | 34.61 | $46.99 | 27300 |
| 2021-12-13 | 35.50 | $47.31 | 18600 |
| 2021-12-10 | 45.05 | $50.08 | 2446 |
| 2021-12-09 | 45.13 | $50.10 | 2836 |
| 2021-12-08 | 44.45 | $49.96 | 10400 |
| 2021-12-07 | 41.69 | $49.40 | 18100 |
| 2021-12-06 | 38.04 | $48.70 | 33333 |
| 2021-12-03 | 39.66 | $49.18 | 4300 |
| 2021-12-02 | 42.14 | $49.88 | 6400 |
| 2021-12-01 | 45.42 | $50.73 | 5200 |
| 2021-11-30 | 49.93 | $51.77 | 7500 |
| 2021-11-29 | 49.61 | $51.70 | 7000 |
| 2021-11-26 | 48.72 | $51.50 | 5633 |
| 2021-11-24 | 50.86 | $52.00 | 4114 |
| 2021-11-23 | 50.23 | $51.85 | 27700 |
| 2021-11-22 | 51.30 | $52.11 | 13200 |
| 2021-11-19 | 52.99 | $52.52 | 3100 |
| 2021-11-18 | 51.13 | $52.02 | 9308 |
| 2021-11-17 | 55.84 | $53.14 | 9621 |
| 2021-11-16 | 55.97 | $53.17 | 11800 |
| 2021-11-15 | 55.60 | $53.06 | 20400 |
| 2021-11-12 | 56.12 | $53.19 | 17500 |
| 2021-11-11 | 56.31 | $53.24 | 17212 |
| 2021-11-10 | 50.04 | $51.31 | 6200 |
| 2021-11-09 | 51.38 | $51.68 | 9328 |
| 2021-11-08 | 51.28 | $51.65 | 22318 |
| 2021-11-05 | 48.76 | $50.90 | 7434 |
| 2021-11-04 | 52.55 | $52.00 | 37600 |
| 2021-11-03 | 51.97 | $51.82 | 16300 |
| 2021-11-02 | 50.46 | $51.35 | 39400 |
| 2021-11-01 | 57.16 | $53.20 | 163533 |
| 2021-10-29 | 42.14 | $49.39 | 13800 |
| 2021-10-28 | 42.29 | $49.43 | 5500 |
| 2021-10-27 | 44.51 | $50.03 | 2100 |
| 2021-10-26 | 47.02 | $50.67 | 5727 |
| 2021-10-25 | 49.86 | $51.35 | 2541 |
| 2021-10-22 | 48.78 | $51.10 | 10539 |
| 2021-10-21 | 50.17 | $51.44 | 3625 |
| 2021-10-20 | 51.03 | $51.65 | 14623 |
| 2021-10-19 | 50.65 | $51.55 | 5020 |
| 2021-10-18 | 46.50 | $50.50 | 6423 |
| 2021-10-15 | 44.77 | $50.09 | 38221 |
| 2021-10-14 | 45.38 | $50.27 | 10400 |
| 2021-10-13 | 45.68 | $50.36 | 17449 |
| 2021-10-12 | 42.85 | $49.64 | 32619 |
| 2021-10-11 | 43.17 | $49.75 | 24728 |
| 2021-10-08 | 45.17 | $50.42 | 10000 |
| 2021-10-07 | 47.20 | $51.08 | 32700 |
| 2021-10-06 | 42.90 | $49.92 | 29400 |
| 2021-10-05 | 43.16 | $50.01 | 14400 |
| 2021-10-04 | 40.82 | $49.39 | 17746 |
| 2021-10-01 | 43.40 | $50.33 | 4800 |
| 2021-09-30 | 44.97 | $50.88 | 5800 |
| 2021-09-29 | 38.97 | $49.31 | 11200 |
| 2021-09-28 | 40.13 | $49.75 | 5827 |
| 2021-09-27 | 40.13 | $49.75 | 8309 |
| 2021-09-24 | 40.76 | $50.00 | 5700 |
| 2021-09-23 | 45.08 | $51.62 | 5644 |
| 2021-09-22 | 45.59 | $51.80 | 4338 |
| 2021-09-21 | 40.97 | $50.49 | 34900 |
| 2021-09-20 | 37.09 | $49.49 | 18200 |
| 2021-09-17 | 42.59 | $51.56 | 5100 |
| 2021-09-16 | 41.72 | $51.34 | 49504 |
| 2021-09-15 | 47.55 | $53.21 | 5533 |
| 2021-09-14 | 47.62 | $53.23 | 12400 |
| 2021-09-13 | 52.01 | $54.48 | 5004 |
| 2021-09-10 | 52.98 | $54.74 | 24700 |
| 2021-09-09 | 52.50 | $54.59 | 5600 |
| 2021-09-08 | 51.03 | $54.13 | 13510 |
| 2021-09-07 | 55.26 | $55.33 | 26830 |
| 2021-09-03 | 53.65 | $54.80 | 7502 |
| 2021-09-02 | 53.01 | $54.59 | 8400 |
| 2021-09-01 | 52.09 | $54.28 | 25700 |
| 2021-08-31 | 49.69 | $53.49 | 3222 |
| 2021-08-30 | 48.26 | $53.03 | 15130 |
| 2021-08-27 | 47.55 | $52.80 | 5744 |
| 2021-08-26 | 46.62 | $52.49 | 6844 |
| 2021-08-25 | 47.29 | $52.75 | 25425 |
| 2021-08-24 | 48.91 | $53.38 | 24400 |
| 2021-08-23 | 45.01 | $52.01 | 12000 |
| 2021-08-20 | 37.54 | $49.75 | 44723 |
| 2021-08-19 | 40.16 | $50.89 | 18100 |
| 2021-08-18 | 42.74 | $51.93 | 13600 |
| 2021-08-17 | 41.78 | $51.65 | 32820 |
| 2021-08-16 | 45.89 | $53.23 | 4923 |
| 2021-08-13 | 47.84 | $53.92 | 4500 |
| 2021-08-12 | 45.98 | $53.33 | 22900 |
| 2021-08-11 | 49.30 | $54.50 | 10300 |
| 2021-08-10 | 47.92 | $54.05 | 34905 |
| 2021-08-09 | 45.91 | $53.40 | 16014 |
| 2021-08-06 | 41.69 | $52.12 | 20639 |
| 2021-08-05 | 42.76 | $52.55 | 16200 |
| 2021-08-04 | 44.72 | $53.33 | 7611 |
| 2021-08-03 | 42.57 | $52.66 | 5847 |
| 2021-08-02 | 43.14 | $52.90 | 13800 |
| 2021-07-30 | 40.94 | $52.20 | 14819 |
| 2021-07-29 | 38.91 | $51.57 | 6424 |
| 2021-07-28 | 39.34 | $51.78 | 27713 |
| 2021-07-27 | 27.12 | $48.40 | 55600 |
| 2021-07-26 | 32.85 | $51.48 | 43433 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.69
2026-07-23
Close Price
$28.72
Vol: 954
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -39.69 | $28.72 | 954 |
| 2026-07-22 | -28.24 | $28.87 | 3800 |
| 2026-07-21 | -34.31 | $28.83 | 15000 |
| 2026-07-20 | -71.08 | $28.52 | 3100 |
| 2026-07-17 | -86.76 | $28.20 | 8331 |
| 2026-07-16 | -52.61 | $29.02 | 7200 |
| 2026-07-15 | -59.57 | $28.86 | 7100 |
| 2026-07-14 | -81.88 | $28.45 | 1603 |
| 2026-07-13 | -99.30 | $27.95 | 15343 |
| 2026-07-10 | -73.17 | $28.70 | 4503 |
| 2026-07-09 | -76.31 | $28.61 | 1418 |
| 2026-07-08 | -78.75 | $28.54 | 9100 |
| 2026-07-07 | -72.13 | $28.73 | 4640 |
| 2026-07-06 | -56.79 | $29.17 | 16424 |
| 2026-07-02 | -87.85 | $28.36 | 6016 |
| 2026-07-01 | -83.98 | $28.51 | 10708 |
| 2026-06-30 | -94.51 | $28.16 | 6900 |
| 2026-06-29 | -89.02 | $28.39 | 14738 |
| 2026-06-26 | -95.47 | $28.12 | 7931 |
| 2026-06-25 | -95.50 | $28.30 | 10100 |
| 2026-06-24 | -100.00 | $28.63 | 43100 |
| 2026-06-23 | -99.34 | $29.09 | 18400 |
| 2026-06-22 | -95.35 | $29.66 | 6631 |
| 2026-06-18 | -99.61 | $29.55 | 10709 |
| 2026-06-17 | -97.18 | $29.71 | 15300 |
| 2026-06-16 | -96.10 | $30.15 | 6800 |
| 2026-06-15 | -72.77 | $30.69 | 9349 |
| 2026-06-12 | -78.57 | $30.68 | 21810 |
| 2026-06-11 | -84.26 | $30.62 | 10100 |
| 2026-06-10 | -94.43 | $30.32 | 9200 |
| 2026-06-09 | -93.27 | $30.37 | 14014 |
| 2026-06-08 | -99.78 | $30.19 | 6961 |
| 2026-06-05 | -98.66 | $30.25 | 20144 |
| 2026-06-04 | -96.31 | $31.29 | 9600 |
| 2026-06-03 | -96.31 | $31.29 | 16000 |
| 2026-06-02 | -75.85 | $32.01 | 15400 |
| 2026-06-01 | -82.95 | $31.76 | 5029 |
| 2026-05-29 | -92.33 | $31.43 | 5700 |
| 2026-05-28 | -90.91 | $31.48 | 18900 |
| 2026-05-27 | -88.99 | $31.69 | 15200 |
| 2026-05-26 | -82.14 | $31.92 | 12317 |
| 2026-05-22 | -90.18 | $31.65 | 25348 |
| 2026-05-21 | -94.87 | $31.72 | 10311 |
| 2026-05-20 | -90.59 | $32.08 | 12800 |
| 2026-05-19 | -97.44 | $32.02 | 3900 |
| 2026-05-18 | -99.61 | $32.12 | 14100 |
| 2026-05-15 | -93.81 | $32.75 | 18700 |
| 2026-05-14 | -88.51 | $33.34 | 22023 |
| 2026-05-13 | -35.26 | $34.27 | 25400 |
| 2026-05-12 | -48.55 | $34.04 | 11000 |
| 2026-05-11 | -19.08 | $34.55 | 11513 |
| 2026-05-08 | -37.57 | $34.23 | 4600 |
| 2026-05-07 | -69.94 | $33.67 | 15706 |
| 2026-05-06 | -64.74 | $33.76 | 29510 |
| 2026-05-05 | -87.86 | $33.36 | 126601 |
| 2026-05-04 | -64.89 | $33.42 | 11845 |
| 2026-05-01 | -59.11 | $33.55 | 8329 |
| 2026-04-30 | -59.83 | $33.48 | 16800 |
| 2026-04-29 | -66.67 | $33.32 | 8900 |
| 2026-04-28 | -54.02 | $33.20 | 52802 |
| 2026-04-27 | -44.69 | $33.49 | 28800 |
| 2026-04-24 | -34.73 | $33.80 | 5300 |
| 2026-04-23 | -35.87 | $33.75 | 21120 |
| 2026-04-22 | -20.32 | $34.24 | 18641 |
| 2026-04-21 | -21.90 | $34.19 | 45423 |
| 2026-04-20 | -6.98 | $34.66 | 13900 |
| 2026-04-17 | -4.76 | $34.73 | 31300 |
| 2026-04-16 | -6.51 | $34.17 | 5000 |
| 2026-04-15 | -5.20 | $34.10 | 18200 |
| 2026-04-14 | -6.00 | $34.08 | 42500 |
| 2026-04-13 | -23.20 | $33.65 | 8300 |
| 2026-04-10 | -19.44 | $33.76 | 6500 |
| 2026-04-09 | -26.25 | $33.64 | 17339 |
| 2026-04-08 | -26.16 | $33.79 | 23600 |
| 2026-04-07 | -57.86 | $32.99 | 12329 |
| 2026-04-06 | -57.53 | $33.00 | 8929 |
| 2026-04-02 | -58.86 | $32.96 | 3900 |
| 2026-04-01 | -54.18 | $33.10 | 7810 |
| 2026-03-31 | -73.91 | $32.51 | 22319 |
| 2026-03-30 | -87.96 | $32.09 | 16118 |
| 2026-03-27 | -91.77 | $32.05 | 15200 |
| 2026-03-26 | -100.00 | $31.73 | 10406 |
| 2026-03-25 | -81.25 | $32.75 | 15939 |
| 2026-03-24 | -93.25 | $32.31 | 10400 |
| 2026-03-23 | -92.81 | $32.33 | 62129 |
| 2026-03-20 | -97.58 | $32.26 | 30936 |
| 2026-03-19 | -92.67 | $33.16 | 44725 |
| 2026-03-18 | -97.93 | $33.39 | 39821 |
| 2026-03-17 | -83.43 | $33.88 | 6820 |
| 2026-03-16 | -82.25 | $33.92 | 6000 |
| 2026-03-13 | -84.32 | $33.85 | 21515 |
| 2026-03-12 | -75.74 | $34.14 | 21603 |
| 2026-03-11 | -67.46 | $34.42 | 6842 |
| 2026-03-10 | -68.34 | $34.39 | 7800 |
| 2026-03-09 | -73.67 | $34.21 | 67200 |
| 2026-03-06 | -86.98 | $33.76 | 25521 |
| 2026-03-05 | -93.49 | $33.54 | 120645 |
| 2026-03-04 | -80.18 | $33.99 | 125636 |
| 2026-03-03 | -87.57 | $33.74 | 35841 |
| 2026-03-02 | -51.93 | $35.49 | 35400 |
| 2026-02-27 | -33.91 | $35.91 | 21643 |
| 2026-02-26 | -39.06 | $35.79 | 18300 |
| 2026-02-25 | -4.72 | $36.59 | 7400 |
| 2026-02-24 | -11.59 | $36.43 | 4000 |
| 2026-02-23 | -14.59 | $36.36 | 16640 |
| 2026-02-20 | 0.00 | $36.55 | 13617 |
| 2026-02-19 | -5.88 | $36.29 | 15400 |
| 2026-02-18 | -8.33 | $36.24 | 8036 |
| 2026-02-17 | -4.17 | $36.21 | 15100 |
| 2026-02-13 | -13.54 | $36.03 | 19406 |
| 2026-02-12 | -22.92 | $35.85 | 20700 |
| 2026-02-11 | -4.17 | $36.21 | 17621 |
| 2026-02-10 | -3.66 | $35.95 | 11600 |
| 2026-02-09 | -14.11 | $35.77 | 30218 |
| 2026-02-06 | -37.36 | $35.32 | 32213 |
| 2026-02-05 | -77.99 | $34.37 | 22000 |
| 2026-02-04 | -71.29 | $34.51 | 13200 |
| 2026-02-03 | -63.26 | $34.64 | 11430 |
| 2026-02-02 | -62.20 | $34.42 | 7300 |
| 2026-01-30 | -27.43 | $35.21 | 18400 |
| 2026-01-29 | -8.79 | $35.71 | 14300 |
| 2026-01-28 | -7.77 | $35.55 | 48100 |
| 2026-01-27 | -1.29 | $35.75 | 8829 |
| 2026-01-26 | -7.77 | $35.55 | 6603 |
| 2026-01-23 | -4.85 | $35.64 | 90800 |
| 2026-01-22 | -7.12 | $35.57 | 63200 |
| 2026-01-21 | -2.48 | $35.45 | 19965 |
| 2026-01-20 | -15.16 | $34.77 | 8320 |
| 2026-01-16 | -12.70 | $34.83 | 8447 |
| 2026-01-15 | -2.86 | $35.07 | 17400 |
| 2026-01-14 | 0.00 | $34.96 | 19906 |
| 2026-01-13 | -7.05 | $34.79 | 9100 |
| 2026-01-12 | 0.00 | $34.96 | 48700 |
| 2026-01-09 | -24.17 | $34.37 | 20503 |
| 2026-01-08 | -33.75 | $34.14 | 5836 |
| 2026-01-07 | -38.75 | $34.02 | 9400 |
| 2026-01-06 | -50.00 | $33.92 | 31900 |
| 2026-01-05 | -55.33 | $33.89 | 10206 |
| 2026-01-02 | -72.33 | $33.38 | 11924 |
| 2025-12-31 | -93.00 | $32.76 | 10030 |
| 2025-12-30 | -93.33 | $32.75 | 23300 |
| 2025-12-29 | -90.35 | $32.85 | 29300 |
| 2025-12-26 | -67.52 | $33.56 | 8549 |
| 2025-12-24 | -75.24 | $33.32 | 2100 |
| 2025-12-23 | -77.81 | $33.24 | 11200 |
| 2025-12-22 | -78.78 | $33.21 | 75112 |
| 2025-12-19 | -74.28 | $33.35 | 23500 |
| 2025-12-18 | -92.93 | $32.77 | 14600 |
| 2025-12-17 | -95.50 | $32.69 | 21331 |
| 2025-12-16 | -91.64 | $32.81 | 21000 |
| 2025-12-15 | -73.83 | $34.43 | 52400 |
| 2025-12-12 | -74.71 | $34.53 | 11700 |
| 2025-12-11 | -75.09 | $34.60 | 14000 |
| 2025-12-10 | -66.55 | $34.85 | 33622 |
| 2025-12-09 | -75.43 | $34.59 | 13808 |
| 2025-12-08 | -53.58 | $35.23 | 6700 |
| 2025-12-05 | -47.44 | $35.41 | 23834 |
| 2025-12-04 | -48.12 | $35.39 | 22643 |
| 2025-12-03 | -51.19 | $35.30 | 22100 |
| 2025-12-02 | -47.44 | $35.41 | 7500 |
| 2025-12-01 | -42.66 | $35.55 | 15620 |
| 2025-11-28 | -43.34 | $35.53 | 7412 |
| 2025-11-26 | -57.34 | $35.12 | 8800 |
| 2025-11-25 | -54.95 | $35.19 | 15607 |
| 2025-11-24 | -64.51 | $34.91 | 16700 |
| 2025-11-21 | -87.77 | $34.26 | 84000 |
| 2025-11-20 | -100.00 | $34.76 | 40200 |
| 2025-11-19 | -97.07 | $35.07 | 5400 |
| 2025-11-18 | -94.63 | $35.12 | 33800 |
| 2025-11-17 | -75.00 | $35.77 | 16864 |
| 2025-11-14 | -43.60 | $36.31 | 31144 |
| 2025-11-13 | -41.86 | $36.34 | 75000 |
| 2025-11-12 | -43.36 | $36.62 | 18849 |
| 2025-11-11 | -46.90 | $36.54 | 10200 |
| 2025-11-10 | -54.87 | $36.36 | 18023 |
| 2025-11-07 | -88.31 | $35.63 | 10100 |
| 2025-11-06 | -89.12 | $35.90 | 13023 |
| 2025-11-05 | -93.37 | $35.87 | 62946 |
| 2025-11-04 | -98.47 | $35.70 | 37900 |
| 2025-11-03 | -84.54 | $36.46 | 47015 |
| 2025-10-31 | -89.13 | $36.27 | 14700 |
| 2025-10-30 | -90.34 | $36.22 | 6400 |
| 2025-10-29 | -80.85 | $36.63 | 9900 |
| 2025-10-28 | -84.87 | $36.46 | 29200 |
| 2025-10-27 | -71.39 | $37.03 | 30841 |
| 2025-10-24 | -86.52 | $36.39 | 4434 |
| 2025-10-23 | -91.25 | $36.19 | 20409 |
| 2025-10-22 | -92.20 | $36.15 | 26000 |
| 2025-10-21 | -87.23 | $36.36 | 31026 |
| 2025-10-20 | -79.67 | $36.68 | 24400 |
| 2025-10-17 | -79.43 | $36.69 | 25400 |
| 2025-10-16 | -60.76 | $37.48 | 22900 |
| 2025-10-15 | -64.07 | $37.34 | 24400 |
| 2025-10-14 | -82.27 | $36.57 | 61100 |
| 2025-10-13 | -61.70 | $37.44 | 129741 |
| 2025-10-10 | -96.22 | $35.98 | 116100 |
| 2025-10-09 | -73.87 | $38.41 | 38900 |
| 2025-10-08 | -23.87 | $39.52 | 32400 |
| 2025-10-07 | -24.32 | $39.51 | 25300 |
| 2025-10-06 | -13.51 | $39.75 | 89633 |
| 2025-10-03 | -13.06 | $39.76 | 32928 |
| 2025-10-02 | -8.11 | $39.87 | 33961 |
| 2025-10-01 | -2.76 | $39.62 | 64500 |
| 2025-09-30 | -3.62 | $39.46 | 19400 |
| 2025-09-29 | -24.64 | $38.88 | 44730 |
| 2025-09-26 | -55.07 | $38.04 | 101302 |
| 2025-09-25 | -42.03 | $38.40 | 68729 |
| 2025-09-24 | -45.65 | $38.30 | 166525 |
| 2025-09-23 | -37.32 | $38.53 | 139500 |
| 2025-09-22 | -10.14 | $39.28 | 21700 |
| 2025-09-19 | -16.67 | $39.10 | 31326 |
| 2025-09-18 | -9.06 | $39.31 | 15100 |
| 2025-09-17 | -15.58 | $39.13 | 77433 |
| 2025-09-16 | -14.55 | $39.15 | 42036 |
| 2025-09-15 | -7.27 | $39.35 | 41000 |
| 2025-09-12 | -4.36 | $39.43 | 34100 |
| 2025-09-11 | -1.22 | $39.36 | 86500 |
| 2025-09-10 | -12.59 | $38.56 | 47950 |
| 2025-09-09 | -4.86 | $38.75 | 170102 |
| 2025-09-08 | -5.47 | $38.73 | 100900 |
| 2025-09-05 | -23.40 | $38.14 | 45375 |
| 2025-09-04 | -57.14 | $37.03 | 142600 |
| 2025-09-03 | -26.14 | $38.05 | 82726 |
| 2025-09-02 | -34.31 | $37.74 | 204800 |
| 2025-08-29 | -23.91 | $37.87 | 66543 |
| 2025-08-28 | -28.92 | $37.49 | 78125 |
| 2025-08-27 | -27.29 | $37.57 | 65318 |
| 2025-08-26 | -4.07 | $38.71 | 95904 |
| 2025-08-25 | -7.57 | $38.15 | 201700 |
| 2025-08-22 | -0.89 | $38.45 | 171249 |
| 2025-08-21 | -14.95 | $37.47 | 59340 |
| 2025-08-20 | -18.63 | $37.32 | 46100 |
| 2025-08-19 | -12.25 | $37.58 | 62423 |
| 2025-08-18 | -1.72 | $38.01 | 76400 |
| 2025-08-15 | -1.52 | $37.23 | 54307 |
| 2025-08-14 | -18.61 | $36.23 | 38400 |
| 2025-08-13 | -3.65 | $36.64 | 57313 |
| 2025-08-12 | -4.96 | $35.89 | 52900 |
| 2025-08-11 | -11.24 | $35.72 | 36249 |
| 2025-08-08 | -6.98 | $35.80 | 14301 |
| 2025-08-07 | -8.26 | $35.72 | 38100 |
| 2025-08-06 | -3.45 | $35.88 | 68392 |
| 2025-08-05 | -10.10 | $35.61 | 41507 |
| 2025-08-04 | -28.54 | $34.86 | 79409 |
| 2025-08-01 | -43.85 | $34.12 | 107900 |
| 2025-07-31 | -28.64 | $34.75 | 693715 |
| 2025-07-30 | -14.25 | $35.36 | 50005 |
| 2025-07-29 | -5.04 | $35.78 | 58041 |
| 2025-07-28 | -9.15 | $35.34 | 66512 |
| 2025-07-25 | -7.93 | $35.38 | 89542 |
| 2025-07-24 | -5.87 | $35.47 | 362127 |
| 2025-07-23 | -3.88 | $34.78 | 48947 |
| 2025-07-22 | -0.73 | $34.90 | 68500 |
| 2025-07-21 | -2.37 | $34.69 | 29223 |
| 2025-07-18 | -4.47 | $34.52 | 10402 |
| 2025-07-17 | -1.08 | $34.40 | 19802 |
| 2025-07-16 | -1.28 | $33.69 | 17800 |
| 2025-07-15 | -2.04 | $33.66 | 31511 |
| 2025-07-14 | -3.59 | $33.31 | 96500 |
| 2025-07-11 | -3.91 | $32.52 | 5300 |
| 2025-07-10 | 0.00 | $32.48 | 34524 |
| 2025-07-09 | -4.49 | $32.16 | 6522 |
| 2025-07-08 | -5.53 | $32.04 | 4916 |
| 2025-07-07 | -7.62 | $31.76 | 20300 |
| 2025-07-03 | -4.29 | $31.83 | 228117 |
| 2025-07-02 | -11.16 | $31.67 | 19211 |
| 2025-07-01 | -9.16 | $31.67 | 3700 |
| 2025-06-30 | -9.12 | $31.64 | 8500 |
| 2025-06-27 | -19.18 | $31.31 | 7311 |
| 2025-06-26 | -20.75 | $31.26 | 23600 |
| 2025-06-25 | -24.07 | $31.14 | 3800 |
| 2025-06-24 | -23.77 | $31.15 | 9600 |
| 2025-06-23 | -51.23 | $30.26 | 8012 |
| 2025-06-20 | -64.20 | $29.84 | 18129 |
| 2025-06-18 | -45.37 | $30.45 | 2434 |
| 2025-06-17 | -44.14 | $30.49 | 3628 |
| 2025-06-16 | -15.60 | $31.31 | 35310 |
| 2025-06-13 | -17.46 | $31.22 | 12100 |
| 2025-06-12 | -1.38 | $31.86 | 24600 |
| 2025-06-11 | -1.04 | $31.40 | 20805 |
| 2025-06-10 | -1.88 | $31.24 | 40700 |
| 2025-06-09 | -1.25 | $30.75 | 25200 |
| 2025-06-06 | 0.00 | $30.14 | 8700 |
| 2025-06-05 | -5.93 | $29.95 | 7600 |
| 2025-06-04 | -0.84 | $29.92 | 22343 |
| 2025-06-03 | -12.44 | $29.26 | 12206 |
| 2025-06-02 | -25.91 | $29.00 | 5000 |
| 2025-05-30 | -33.16 | $28.86 | 10521 |
| 2025-05-29 | -13.74 | $29.21 | 17700 |
| 2025-05-28 | -28.79 | $28.71 | 8220 |
| 2025-05-27 | -15.38 | $28.94 | 7701 |
| 2025-05-23 | -14.03 | $28.97 | 3210 |
| 2025-05-22 | -19.91 | $28.84 | 9704 |
| 2025-05-21 | -10.41 | $29.05 | 7045 |
| 2025-05-20 | -1.62 | $28.89 | 33600 |
| 2025-05-19 | -9.90 | $28.37 | 31500 |
| 2025-05-16 | -19.28 | $27.97 | 4600 |
| 2025-05-15 | -27.12 | $27.73 | 2925 |
| 2025-05-14 | -14.71 | $28.11 | 22300 |
| 2025-05-13 | -15.03 | $28.10 | 3220 |
| 2025-05-12 | -16.99 | $28.04 | 13737 |
| 2025-05-09 | -32.35 | $27.57 | 5227 |
| 2025-05-08 | -24.29 | $27.70 | 2045 |
| 2025-05-07 | -22.79 | $27.58 | 23800 |
| 2025-05-06 | -5.93 | $28.25 | 36040 |
| 2025-05-05 | -3.68 | $28.15 | 3007 |
| 2025-05-02 | -2.02 | $28.24 | 9300 |
| 2025-05-01 | -9.66 | $27.40 | 8200 |
| 2025-04-30 | -15.09 | $27.41 | 6400 |
| 2025-04-29 | -20.19 | $27.14 | 637 |
| 2025-04-28 | -21.51 | $27.07 | 4800 |
| 2025-04-25 | -22.02 | $27.16 | 3339 |
| 2025-04-24 | -18.44 | $27.51 | 8600 |
| 2025-04-23 | -25.53 | $27.11 | 24412 |
| 2025-04-22 | -30.50 | $26.83 | 9200 |
| 2025-04-21 | -52.48 | $25.59 | 11818 |
| 2025-04-17 | -50.71 | $25.69 | 14700 |
| 2025-04-16 | -56.11 | $25.64 | 6700 |
| 2025-04-15 | -54.09 | $26.11 | 9931 |
| 2025-04-14 | -50.43 | $26.39 | 32121 |
| 2025-04-11 | -53.42 | $26.18 | 17917 |
| 2025-04-10 | -68.38 | $25.13 | 33191 |
| 2025-04-09 | -67.81 | $25.17 | 19721 |
| 2025-04-08 | -89.60 | $23.64 | 12400 |
| 2025-04-07 | -89.60 | $23.64 | 107000 |
| 2025-04-04 | -95.81 | $25.81 | 45440 |
| 2025-04-03 | -87.10 | $27.77 | 110200 |
| 2025-04-02 | -72.98 | $28.12 | 7202 |
| 2025-04-01 | -75.81 | $28.05 | 23849 |
| 2025-03-31 | -84.94 | $27.73 | 15815 |
| 2025-03-28 | -68.33 | $28.01 | 17306 |
| 2025-03-27 | -51.25 | $28.49 | 5729 |
| 2025-03-26 | -70.46 | $27.95 | 4218 |
| 2025-03-25 | -73.31 | $27.87 | 7144 |
| 2025-03-24 | -64.06 | $28.13 | 116100 |
| 2025-03-21 | -58.01 | $28.30 | 56400 |
| 2025-03-20 | -34.52 | $28.96 | 19122 |
| 2025-03-19 | -5.69 | $29.77 | 58200 |
| 2025-03-18 | -6.05 | $29.76 | 16508 |
| 2025-03-17 | -0.37 | $29.85 | 13144 |
| 2025-03-14 | -2.36 | $29.19 | 17200 |
| 2025-03-13 | -23.91 | $28.50 | 3700 |
| 2025-03-12 | -20.20 | $28.61 | 8215 |
| 2025-03-11 | -20.00 | $28.61 | 11600 |
| 2025-03-10 | -29.00 | $28.34 | 10300 |
| 2025-03-07 | -11.76 | $28.85 | 5419 |
| 2025-03-06 | -7.99 | $28.94 | 11743 |
| 2025-03-05 | -6.32 | $28.92 | 53800 |
| 2025-03-04 | -39.47 | $27.66 | 16600 |
| 2025-03-03 | -44.58 | $27.31 | 24224 |
| 2025-02-28 | -35.18 | $27.70 | 85500 |
| 2025-02-27 | -12.29 | $28.65 | 35933 |
| 2025-02-26 | -7.95 | $28.83 | 23900 |
| 2025-02-25 | -23.86 | $28.17 | 56900 |
| 2025-02-24 | -20.00 | $28.33 | 55200 |
| 2025-02-21 | -10.59 | $28.69 | 115200 |
| 2025-02-20 | -4.06 | $28.53 | 59100 |
| 2025-02-19 | -6.94 | $27.86 | 27000 |
| 2025-02-18 | -3.54 | $27.78 | 43800 |
| 2025-02-14 | -6.83 | $27.45 | 24800 |
| 2025-02-13 | -9.12 | $26.72 | 7300 |
| 2025-02-12 | -3.04 | $26.90 | 18800 |
| 2025-02-11 | -9.29 | $26.46 | 6629 |
| 2025-02-10 | -0.30 | $26.70 | 4500 |
| 2025-02-07 | -8.63 | $26.18 | 5449 |
| 2025-02-06 | -0.38 | $25.91 | 4845 |
| 2025-02-05 | -18.04 | $25.41 | 12800 |
| 2025-02-04 | -10.59 | $25.60 | 19000 |
| 2025-02-03 | -18.43 | $25.40 | 11603 |
| 2025-01-31 | -26.27 | $25.20 | 6800 |
| 2025-01-30 | -8.24 | $25.66 | 11619 |
| 2025-01-29 | -25.32 | $25.09 | 32126 |
| 2025-01-28 | -11.67 | $25.44 | 24126 |
| 2025-01-27 | -22.26 | $25.38 | 28148 |
| 2025-01-24 | -35.47 | $25.03 | 13743 |
| 2025-01-23 | -49.81 | $24.65 | 6600 |
| 2025-01-22 | -48.68 | $24.68 | 12500 |
| 2025-01-21 | -49.81 | $24.65 | 6400 |
| 2025-01-17 | -49.81 | $24.65 | 8423 |
| 2025-01-16 | -68.68 | $24.15 | 12200 |
| 2025-01-15 | -77.09 | $24.06 | 6824 |
| 2025-01-14 | -80.82 | $24.02 | 8300 |
| 2025-01-13 | -93.33 | $23.59 | 50600 |
| 2025-01-10 | -97.50 | $23.87 | 20648 |
| 2025-01-08 | -91.03 | $24.54 | 13500 |
| 2025-01-07 | -99.50 | $24.83 | 2900 |
| 2025-01-06 | -97.49 | $24.91 | 20946 |
| 2025-01-03 | -96.65 | $25.05 | 4500 |
| 2025-01-02 | -95.58 | $25.12 | 18300 |
| 2024-12-31 | -84.94 | $25.53 | 7900 |
| 2024-12-30 | -82.60 | $25.62 | 9212 |
| 2024-12-27 | -80.00 | $25.72 | 19541 |
| 2024-12-26 | -79.48 | $25.74 | 23000 |
| 2024-12-24 | -78.70 | $25.77 | 4231 |
| 2024-12-23 | -84.42 | $25.55 | 8211 |
| 2024-12-20 | -85.19 | $25.52 | 17215 |
| 2024-12-19 | -93.51 | $25.20 | 12600 |
| 2024-12-18 | -96.62 | $25.08 | 35500 |
| 2024-12-17 | -82.59 | $25.67 | 9646 |
| 2024-12-16 | -63.59 | $26.39 | 10115 |
| 2024-12-13 | -51.98 | $26.83 | 13435 |
| 2024-12-12 | -40.37 | $27.27 | 10336 |
| 2024-12-11 | -37.47 | $27.38 | 12187 |
| 2024-12-10 | -45.38 | $27.08 | 34936 |
| 2024-12-09 | -11.61 | $28.36 | 14800 |
| 2024-12-06 | -26.26 | $26.47 | 2600 |
| 2024-12-05 | -58.33 | $26.36 | 3100 |
| 2024-12-04 | -65.12 | $26.14 | 11815 |
| 2024-12-03 | -55.25 | $26.46 | 4440 |
| 2024-12-02 | -56.48 | $26.42 | 10040 |
| 2024-11-29 | -61.42 | $26.26 | 7433 |
| 2024-11-27 | -70.06 | $25.98 | 13116 |
| 2024-11-26 | -92.59 | $25.25 | 8936 |
| 2024-11-25 | -86.42 | $25.45 | 22456 |
| 2024-11-22 | -93.21 | $25.23 | 7400 |
| 2024-11-21 | -91.32 | $25.83 | 5800 |
| 2024-11-20 | -80.38 | $26.12 | 16149 |
| 2024-11-19 | -93.96 | $25.76 | 7341 |
| 2024-11-18 | -90.57 | $25.85 | 7600 |
| 2024-11-15 | -96.98 | $25.68 | 42600 |
| 2024-11-14 | -100.00 | $25.69 | 9619 |
| 2024-11-13 | -80.84 | $26.14 | 15200 |
| 2024-11-12 | -76.25 | $26.26 | 24900 |
| 2024-11-11 | -53.64 | $26.85 | 12606 |
| 2024-11-08 | -59.39 | $26.70 | 51200 |
| 2024-11-07 | -6.13 | $28.09 | 67500 |
| 2024-11-06 | -51.02 | $26.84 | 37624 |
| 2024-11-05 | -35.10 | $27.23 | 18000 |
| 2024-11-04 | -71.13 | $26.61 | 11001 |
| 2024-11-01 | -88.92 | $26.46 | 8500 |
| 2024-10-31 | -87.57 | $26.56 | 5659 |
| 2024-10-30 | -87.03 | $26.60 | 28401 |
| 2024-10-29 | -86.89 | $26.61 | 14045 |
| 2024-10-28 | -78.11 | $27.26 | 14500 |
| 2024-10-25 | -87.57 | $26.56 | 76900 |
| 2024-10-24 | -90.00 | $26.38 | 14200 |
| 2024-10-23 | -83.77 | $26.64 | 18600 |
| 2024-10-22 | -63.83 | $27.11 | 22234 |
| 2024-10-21 | -69.11 | $26.62 | 51603 |
| 2024-10-18 | -58.53 | $27.00 | 53200 |
| 2024-10-17 | -70.45 | $25.77 | 37700 |
| 2024-10-16 | -59.39 | $26.62 | 34200 |
| 2024-10-15 | -63.11 | $25.89 | 52000 |
| 2024-10-14 | -51.90 | $27.16 | 26028 |
| 2024-10-11 | -44.75 | $27.97 | 60911 |
| 2024-10-10 | -46.88 | $27.70 | 58739 |
| 2024-10-09 | -46.27 | $27.71 | 52100 |
| 2024-10-08 | -37.67 | $28.70 | 134701 |
| 2024-10-07 | -0.17 | $33.02 | 132200 |
| 2024-10-04 | -7.46 | $30.57 | 123330 |
| 2024-10-03 | -20.14 | $29.33 | 110171 |
| 2024-10-02 | -1.23 | $31.18 | 50779 |
| 2024-10-01 | 0.00 | $28.70 | 63700 |
| 2024-09-30 | -7.63 | $28.06 | 193447 |
| 2024-09-27 | -5.72 | $26.63 | 105500 |
| 2024-09-26 | -3.95 | $25.90 | 115400 |
| 2024-09-25 | -27.95 | $23.84 | 26900 |
| 2024-09-24 | -4.97 | $24.58 | 40200 |
| 2024-09-23 | 0.00 | $23.01 | 10526 |
| 2024-09-20 | -5.34 | $22.76 | 17200 |
| 2024-09-19 | -0.95 | $22.56 | 14946 |
| 2024-09-18 | -82.41 | $21.71 | 2007 |
| 2024-09-17 | -73.15 | $21.81 | 1334 |
| 2024-09-16 | -84.17 | $21.74 | 6026 |
| 2024-09-13 | -86.33 | $21.71 | 6400 |
| 2024-09-12 | -98.56 | $21.54 | 7900 |
| 2024-09-11 | -96.35 | $21.59 | 3700 |
| 2024-09-10 | -92.70 | $21.64 | 7800 |
| 2024-09-09 | -90.99 | $21.90 | 11200 |
| 2024-09-06 | -94.51 | $22.05 | 4400 |
| 2024-09-05 | -73.03 | $22.26 | 3400 |
| 2024-09-04 | -75.28 | $22.24 | 5100 |
| 2024-09-03 | -78.65 | $22.21 | 5300 |
| 2024-08-30 | -44.25 | $22.41 | 5400 |
| 2024-08-29 | -53.10 | $22.31 | 4530 |
| 2024-08-28 | -77.88 | $22.03 | 2800 |
| 2024-08-27 | -48.74 | $22.39 | 13242 |
| 2024-08-26 | -52.10 | $22.35 | 3117 |
| 2024-08-23 | -53.78 | $22.33 | 1429 |
| 2024-08-22 | -69.75 | $22.14 | 2539 |
| 2024-08-21 | -31.93 | $22.59 | 23400 |
| 2024-08-20 | -62.76 | $22.32 | 8608 |
| 2024-08-19 | -30.92 | $22.83 | 7535 |
| 2024-08-16 | -52.72 | $22.65 | 7600 |
| 2024-08-15 | -58.70 | $22.54 | 7529 |
| 2024-08-14 | -78.35 | $22.20 | 2600 |
| 2024-08-13 | -54.31 | $22.68 | 3934 |
| 2024-08-12 | -58.41 | $22.67 | 824 |
| 2024-08-09 | -65.52 | $22.58 | 5845 |
| 2024-08-08 | -66.67 | $22.68 | 4600 |
| 2024-08-07 | -77.78 | $22.38 | 29832 |
| 2024-08-06 | -78.15 | $22.37 | 1000 |
| 2024-08-05 | -88.52 | $22.09 | 6000 |
| 2024-08-02 | -96.33 | $22.38 | 28420 |
| 2024-08-01 | -96.76 | $22.39 | 3200 |
| 2024-07-31 | -78.24 | $22.79 | 6221 |
| 2024-07-30 | -98.61 | $22.35 | 18900 |
| 2024-07-29 | -97.96 | $22.56 | 1701 |
| 2024-07-26 | -91.30 | $22.80 | 11238 |
| 2024-07-25 | -98.91 | $22.66 | 15731 |
| 2024-07-24 | -97.50 | $22.92 | 8000 |
| 2024-07-23 | -97.78 | $23.16 | 21231 |
| 2024-07-22 | -75.21 | $23.60 | 4803 |
| 2024-07-19 | -100.00 | $23.31 | 3300 |
| 2024-07-18 | -90.83 | $23.56 | 3400 |
| 2024-07-17 | -79.85 | $23.71 | 600 |
| 2024-07-16 | -63.57 | $23.92 | 3714 |
| 2024-07-15 | -72.09 | $23.81 | 9400 |
| 2024-07-12 | -30.77 | $24.35 | 9400 |
| 2024-07-11 | -47.02 | $24.25 | 9600 |
| 2024-07-10 | -83.97 | $23.70 | 5400 |
| 2024-07-09 | -84.95 | $23.76 | 746 |
| 2024-07-08 | -96.65 | $23.52 | 4200 |
| 2024-07-05 | -82.69 | $23.96 | 6800 |
| 2024-07-03 | -67.27 | $24.32 | 9900 |
| 2024-07-02 | -86.80 | $23.93 | 6036 |
| 2024-07-01 | -92.80 | $23.78 | 3914 |
| 2024-06-28 | -96.40 | $23.69 | 12800 |
| 2024-06-27 | -98.85 | $23.63 | 13900 |
| 2024-06-26 | -97.92 | $23.92 | 40029 |
| 2024-06-25 | -97.99 | $23.98 | 3025 |
| 2024-06-24 | -97.84 | $24.15 | 13245 |
| 2024-06-21 | -97.42 | $24.33 | 1900 |
| 2024-06-20 | -97.07 | $24.35 | 48300 |
| 2024-06-18 | -91.97 | $24.71 | 2100 |
| 2024-06-17 | -95.13 | $24.66 | 7600 |
| 2024-06-14 | -94.06 | $24.71 | 10400 |
| 2024-06-13 | -98.75 | $24.56 | 5300 |
| 2024-06-12 | -99.37 | $24.59 | 28800 |
| 2024-06-11 | -96.83 | $24.67 | 14500 |
| 2024-06-10 | -92.15 | $25.49 | 3400 |
| 2024-06-07 | -96.69 | $25.38 | 13031 |
| 2024-06-06 | -92.73 | $25.68 | 15100 |
| 2024-06-05 | -82.05 | $25.80 | 9300 |
| 2024-06-04 | -73.50 | $26.00 | 6100 |
| 2024-06-03 | -88.89 | $25.64 | 8733 |
| 2024-05-31 | -81.20 | $25.82 | 21700 |
| 2024-05-30 | -65.38 | $26.19 | 12501 |
| 2024-05-29 | -50.16 | $26.17 | 49831 |
| 2024-05-28 | -42.07 | $26.42 | 17100 |
| 2024-05-24 | -53.92 | $26.00 | 41300 |
| 2024-05-23 | -46.20 | $26.14 | 10707 |
| 2024-05-22 | -18.10 | $26.96 | 14300 |
| 2024-05-21 | -19.91 | $26.86 | 7105 |
| 2024-05-20 | -6.69 | $27.40 | 12400 |
| 2024-05-17 | -0.80 | $27.68 | 9030 |
| 2024-05-16 | 0.00 | $27.37 | 5105 |
| 2024-05-15 | -2.46 | $27.11 | 5645 |
| 2024-05-14 | -7.16 | $26.90 | 4337 |
| 2024-05-13 | -1.12 | $27.17 | 14606 |
| 2024-05-10 | -2.75 | $26.64 | 37100 |
| 2024-05-09 | 0.00 | $26.35 | 11500 |
| 2024-05-08 | -15.50 | $25.53 | 11400 |
| 2024-05-07 | -4.56 | $25.89 | 37219 |
| 2024-05-06 | -6.08 | $25.84 | 14000 |
| 2024-05-03 | -1.22 | $26.00 | 15907 |
| 2024-05-02 | -2.77 | $25.91 | 22400 |
| 2024-05-01 | -11.93 | $24.67 | 8600 |
| 2024-04-30 | -13.30 | $24.64 | 31900 |
| 2024-04-29 | -3.21 | $24.86 | 36600 |
| 2024-04-26 | -1.18 | $24.42 | 19700 |
| 2024-04-25 | -42.14 | $23.67 | 8200 |
| 2024-04-24 | -48.43 | $23.57 | 8927 |
| 2024-04-23 | -76.73 | $23.12 | 11200 |
| 2024-04-22 | -80.50 | $23.06 | 3000 |
| 2024-04-19 | -90.51 | $22.91 | 3732 |
| 2024-04-18 | -83.16 | $23.08 | 5426 |
| 2024-04-17 | -93.43 | $22.89 | 4025 |
| 2024-04-16 | -100.00 | $22.76 | 59000 |
| 2024-04-15 | -97.47 | $23.20 | 19800 |
| 2024-04-12 | -93.62 | $23.42 | 9100 |
| 2024-04-11 | -49.29 | $24.05 | 4100 |
| 2024-04-10 | -63.76 | $23.88 | 12010 |
| 2024-04-09 | -39.60 | $24.24 | 13600 |
| 2024-04-08 | -76.51 | $23.69 | 16800 |
| 2024-04-05 | -86.58 | $23.54 | 10018 |
| 2024-04-04 | -49.08 | $24.03 | 1330 |
| 2024-04-03 | -47.24 | $24.06 | 6500 |
| 2024-04-02 | -41.49 | $24.05 | 9237 |
| 2024-04-01 | -34.04 | $24.19 | 9200 |
| 2024-03-28 | -48.94 | $23.91 | 8149 |
| 2024-03-27 | -60.64 | $23.69 | 12328 |
| 2024-03-26 | -65.43 | $23.60 | 16600 |
| 2024-03-25 | -40.96 | $24.06 | 13400 |
| 2024-03-22 | -32.98 | $24.21 | 23446 |
| 2024-03-21 | -15.96 | $24.53 | 11600 |
| 2024-03-20 | -4.79 | $24.74 | 6945 |
| 2024-03-19 | -19.68 | $24.46 | 5600 |
| 2024-03-18 | -9.39 | $24.63 | 9800 |
| 2024-03-15 | -21.13 | $24.38 | 4409 |
| 2024-03-14 | -16.32 | $24.36 | 18610 |
| 2024-03-13 | -1.31 | $24.79 | 10500 |
| 2024-03-12 | -3.51 | $24.53 | 21001 |
| 2024-03-11 | -4.37 | $24.19 | 23430 |
| 2024-03-08 | -22.89 | $23.61 | 7100 |
| 2024-03-07 | -34.94 | $23.31 | 7300 |
| 2024-03-06 | -25.70 | $23.54 | 7700 |
| 2024-03-05 | -44.98 | $23.06 | 20425 |
| 2024-03-04 | -16.91 | $23.61 | 13800 |
| 2024-03-01 | -7.12 | $23.94 | 22106 |
| 2024-02-29 | -20.47 | $23.49 | 7900 |
| 2024-02-28 | -22.26 | $23.43 | 26700 |
| 2024-02-27 | -3.26 | $24.07 | 14325 |
| 2024-02-26 | -1.28 | $23.89 | 31841 |
| 2024-02-23 | -5.25 | $23.70 | 18024 |
| 2024-02-22 | -5.14 | $23.58 | 15500 |
| 2024-02-21 | 0.00 | $23.48 | 87200 |
| 2024-02-20 | -12.17 | $22.83 | 10600 |
| 2024-02-16 | -11.74 | $22.84 | 18700 |
| 2024-02-15 | -44.78 | $22.08 | 11100 |
| 2024-02-14 | -49.57 | $21.97 | 5400 |
| 2024-02-13 | -53.91 | $21.87 | 6400 |
| 2024-02-12 | -45.74 | $22.34 | 20400 |
| 2024-02-09 | -63.14 | $22.03 | 12348 |
| 2024-02-08 | -63.96 | $22.01 | 58709 |
| 2024-02-07 | -65.47 | $21.96 | 63512 |
| 2024-02-06 | -55.86 | $22.28 | 85705 |
| 2024-02-05 | -94.27 | $21.01 | 22754 |
| 2024-02-02 | -98.69 | $21.06 | 6100 |
| 2024-02-01 | -98.27 | $21.53 | 28800 |
| 2024-01-31 | -94.86 | $21.69 | 3400 |
| 2024-01-30 | -92.55 | $21.78 | 37412 |
| 2024-01-29 | -79.62 | $22.36 | 12211 |
| 2024-01-26 | -70.85 | $22.73 | 5500 |
| 2024-01-25 | -68.25 | $22.84 | 7337 |
| 2024-01-24 | -67.54 | $22.87 | 68738 |
| 2024-01-23 | -83.41 | $22.20 | 47445 |
| 2024-01-22 | -95.02 | $21.71 | 23900 |
| 2024-01-19 | -91.41 | $22.42 | 10720 |
| 2024-01-18 | -98.21 | $22.55 | 25300 |
| 2024-01-17 | -96.02 | $22.68 | 16923 |
| 2024-01-16 | -97.54 | $23.49 | 18836 |
| 2024-01-12 | -94.35 | $23.92 | 6000 |
| 2024-01-11 | -86.29 | $24.12 | 11147 |
| 2024-01-10 | -99.60 | $23.79 | 32600 |
| 2024-01-09 | -98.21 | $24.06 | 5500 |
| 2024-01-08 | -99.04 | $24.19 | 22700 |
| 2024-01-05 | -75.96 | $24.68 | 5900 |
| 2024-01-04 | -70.19 | $24.80 | 25632 |
| 2024-01-03 | -52.40 | $25.17 | 13800 |
| 2024-01-02 | -61.30 | $25.07 | 2200 |
| 2023-12-29 | -44.74 | $25.65 | 8900 |
| 2023-12-28 | -56.04 | $25.38 | 46300 |
| 2023-12-27 | -82.89 | $24.69 | 35300 |
| 2023-12-26 | -87.54 | $24.61 | 11400 |
| 2023-12-22 | -87.19 | $24.64 | 31200 |
| 2023-12-21 | -82.65 | $24.86 | 54732 |
| 2023-12-20 | -96.94 | $24.30 | 15306 |
| 2023-12-19 | -82.97 | $25.81 | 6703 |
| 2023-12-18 | -82.25 | $25.83 | 20016 |
| 2023-12-15 | -73.91 | $26.06 | 5317 |
| 2023-12-14 | -67.03 | $26.25 | 31100 |
| 2023-12-13 | -86.23 | $25.72 | 4300 |
| 2023-12-12 | -84.65 | $25.95 | 22139 |
| 2023-12-11 | -91.34 | $25.78 | 11338 |
| 2023-12-08 | -99.60 | $25.59 | 3614 |
| 2023-12-07 | -91.63 | $26.02 | 1436 |
| 2023-12-06 | -93.39 | $25.98 | 1800 |
| 2023-12-05 | -92.95 | $25.99 | 37000 |
| 2023-12-04 | -98.26 | $26.41 | 3400 |
| 2023-12-01 | -82.35 | $26.84 | 4400 |
| 2023-11-30 | -88.81 | $26.91 | 1700 |
| 2023-11-29 | -67.76 | $27.07 | 1000 |
| 2023-11-28 | -33.55 | $27.59 | 6100 |
| 2023-11-27 | -25.00 | $27.72 | 5413 |
| 2023-11-24 | -3.28 | $28.04 | 2613 |
| 2023-11-22 | -23.50 | $27.55 | 1926 |
| 2023-11-21 | -21.20 | $27.60 | 1019 |
| 2023-11-20 | -1.84 | $28.02 | 23800 |
| 2023-11-17 | -22.14 | $27.41 | 7402 |
| 2023-11-16 | -31.30 | $27.17 | 3700 |
| 2023-11-15 | -1.15 | $27.96 | 2020 |
| 2023-11-14 | -5.77 | $27.82 | 13105 |
| 2023-11-13 | -24.23 | $27.34 | 2344 |
| 2023-11-10 | -34.62 | $27.07 | 11614 |
| 2023-11-09 | -38.46 | $26.97 | 2530 |
| 2023-11-08 | -13.46 | $27.62 | 4100 |
| 2023-11-07 | -9.23 | $27.73 | 2300 |
| 2023-11-06 | -6.15 | $27.81 | 15223 |
| 2023-11-03 | -10.81 | $27.35 | 3420 |
| 2023-11-02 | -33.33 | $26.85 | 4200 |
| 2023-11-01 | -44.14 | $26.61 | 11200 |
| 2023-10-31 | -43.24 | $26.63 | 221 |
| 2023-10-30 | -26.58 | $27.00 | 2700 |
| 2023-10-27 | -59.46 | $26.27 | 2030 |
| 2023-10-26 | -73.87 | $25.95 | 1100 |
| 2023-10-25 | -65.77 | $26.13 | 13730 |
| 2023-10-24 | -50.00 | $26.48 | 5421 |
| 2023-10-23 | -83.78 | $25.73 | 7719 |
| 2023-10-20 | -100.00 | $25.62 | 2430 |
| 2023-10-19 | -95.05 | $25.91 | 3300 |
| 2023-10-18 | -93.83 | $26.12 | 3600 |
| 2023-10-17 | -50.00 | $26.83 | 11300 |
| 2023-10-16 | -46.07 | $26.98 | 9500 |
| 2023-10-13 | -46.32 | $27.04 | 8945 |
| 2023-10-12 | -42.63 | $27.11 | 2900 |
| 2023-10-11 | -21.58 | $27.51 | 716 |
| 2023-10-10 | -41.92 | $27.17 | 2000 |
| 2023-10-09 | -65.35 | $26.81 | 8418 |
| 2023-10-06 | -66.67 | $26.78 | 3800 |
| 2023-10-05 | -92.11 | $26.20 | 4700 |
| 2023-10-04 | -96.93 | $26.09 | 21100 |
| 2023-10-03 | -98.13 | $26.35 | 14500 |
| 2023-10-02 | -97.48 | $26.90 | 9700 |
| 2023-09-29 | -87.83 | $27.16 | 11024 |
| 2023-09-28 | -88.89 | $27.14 | 6900 |
| 2023-09-27 | -95.77 | $27.01 | 3200 |
| 2023-09-26 | -94.18 | $27.04 | 12500 |
| 2023-09-25 | -83.60 | $27.24 | 11121 |
| 2023-09-22 | -71.43 | $27.47 | 8800 |
| 2023-09-21 | -96.83 | $26.99 | 10512 |
| 2023-09-20 | -98.51 | $27.50 | 6430 |
| 2023-09-19 | -83.58 | $27.70 | 15614 |
| 2023-09-18 | -62.33 | $27.91 | 5409 |
| 2023-09-15 | -73.97 | $27.74 | 2337 |
| 2023-09-14 | -65.75 | $27.86 | 3500 |
| 2023-09-13 | -58.90 | $27.96 | 4444 |
| 2023-09-12 | -39.04 | $28.25 | 15545 |
| 2023-09-11 | -61.45 | $28.00 | 12600 |
| 2023-09-08 | -85.79 | $27.63 | 35635 |
| 2023-09-07 | -85.14 | $27.77 | 1300 |
| 2023-09-06 | -60.51 | $28.45 | 2700 |
| 2023-09-05 | -63.41 | $28.37 | 700 |
| 2023-09-01 | -59.55 | $28.63 | 7904 |
| 2023-08-31 | -78.63 | $28.17 | 8746 |
| 2023-08-30 | -70.71 | $28.52 | 6108 |
| 2023-08-29 | -64.65 | $28.76 | 46900 |
| 2023-08-28 | -86.08 | $27.95 | 7022 |
| 2023-08-25 | -93.97 | $27.64 | 7600 |
| 2023-08-24 | -93.75 | $27.65 | 1700 |
| 2023-08-23 | -94.40 | $27.62 | 2500 |
| 2023-08-22 | -93.97 | $27.64 | 3723 |
| 2023-08-21 | -96.55 | $27.52 | 31900 |
| 2023-08-18 | -96.13 | $27.78 | 18607 |
| 2023-08-17 | -96.44 | $28.21 | 6237 |
| 2023-08-16 | -97.71 | $28.16 | 46200 |
| 2023-08-15 | -99.71 | $28.55 | 9500 |
| 2023-08-14 | -93.85 | $28.95 | 11400 |
| 2023-08-11 | -95.97 | $29.14 | 19400 |
| 2023-08-10 | -81.48 | $29.80 | 6120 |
| 2023-08-09 | -76.30 | $29.94 | 3229 |
| 2023-08-08 | -83.70 | $29.74 | 6317 |
| 2023-08-07 | -72.35 | $30.09 | 3334 |
| 2023-08-04 | -43.64 | $30.80 | 4900 |
| 2023-08-03 | -29.82 | $31.15 | 7909 |
| 2023-08-02 | -42.14 | $30.66 | 23844 |
| 2023-08-01 | -24.84 | $31.21 | 8600 |
| 2023-07-31 | -3.14 | $31.90 | 7737 |
| 2023-07-28 | -7.35 | $31.72 | 191100 |
| 2023-07-27 | -22.11 | $30.30 | 2400 |
| 2023-07-26 | -2.86 | $30.52 | 9930 |
| 2023-07-25 | -19.64 | $30.17 | 3420 |
| 2023-07-24 | -27.75 | $30.02 | 12100 |
| 2023-07-21 | -49.78 | $29.38 | 2344 |
| 2023-07-20 | -48.00 | $29.42 | 1500 |
| 2023-07-19 | -36.00 | $29.69 | 6200 |
| 2023-07-18 | -43.11 | $29.53 | 2208 |
| 2023-07-17 | -43.40 | $29.75 | 3029 |
| 2023-07-14 | -38.11 | $29.89 | 6600 |
| 2023-07-13 | -16.60 | $30.46 | 3800 |
| 2023-07-12 | -36.60 | $29.93 | 5813 |
| 2023-07-11 | -49.43 | $29.59 | 800 |
| 2023-07-10 | -56.23 | $29.41 | 1546 |
| 2023-07-07 | -56.60 | $29.40 | 2200 |
| 2023-07-06 | -77.36 | $28.85 | 3930 |
| 2023-07-05 | -53.21 | $29.49 | 2300 |
| 2023-07-03 | -49.43 | $29.59 | 4000 |
| 2023-06-30 | -59.25 | $29.33 | 8100 |
| 2023-06-29 | -76.98 | $28.86 | 7241 |
| 2023-06-28 | -59.25 | $29.33 | 2200 |
| 2023-06-27 | -55.09 | $29.44 | 42200 |
| 2023-06-26 | -77.74 | $28.84 | 3300 |
| 2023-06-23 | -98.87 | $28.28 | 20600 |
| 2023-06-22 | -66.53 | $29.25 | 6400 |
| 2023-06-21 | -65.32 | $29.28 | 15525 |
| 2023-06-20 | -52.67 | $29.66 | 9000 |
| 2023-06-16 | -9.74 | $30.83 | 14500 |
| 2023-06-15 | -21.00 | $30.64 | 5800 |
| 2023-06-14 | -49.51 | $29.97 | 7112 |
| 2023-06-13 | -64.40 | $29.73 | 11324 |
| 2023-06-12 | -80.21 | $29.18 | 4000 |
| 2023-06-09 | -71.88 | $29.50 | 2600 |
| 2023-06-08 | -74.82 | $29.47 | 5142 |
| 2023-06-07 | -78.18 | $29.33 | 5803 |
| 2023-06-06 | -64.27 | $29.91 | 10538 |
| 2023-06-05 | -73.90 | $29.61 | 2298 |
| 2023-06-02 | -68.67 | $29.88 | 19928 |
| 2023-06-01 | -81.12 | $29.30 | 5600 |
| 2023-05-31 | -90.34 | $28.87 | 16415 |
| 2023-05-30 | -96.48 | $28.97 | 33842 |
| 2023-05-26 | -90.93 | $29.54 | 1400 |
| 2023-05-25 | -99.24 | $29.21 | 12546 |
| 2023-05-24 | -97.14 | $29.75 | 110100 |
| 2023-05-23 | -99.64 | $30.39 | 10413 |
| 2023-05-22 | -92.70 | $30.99 | 2400 |
| 2023-05-19 | -97.42 | $30.88 | 34600 |
| 2023-05-18 | -89.47 | $31.12 | 145500 |
| 2023-05-17 | -98.51 | $31.46 | 43547 |
| 2023-05-16 | -76.79 | $32.10 | 17947 |
| 2023-05-15 | -76.72 | $32.20 | 12600 |
| 2023-05-12 | -98.51 | $31.47 | 14300 |
| 2023-05-11 | -76.43 | $32.50 | 11300 |
| 2023-05-10 | -79.80 | $32.40 | 10200 |
| 2023-05-09 | -84.18 | $32.27 | 2700 |
| 2023-05-08 | -68.35 | $32.74 | 4300 |
| 2023-05-05 | -60.27 | $32.98 | 21039 |
| 2023-05-04 | -79.46 | $32.41 | 2045 |
| 2023-05-03 | -97.98 | $31.86 | 58741 |
| 2023-05-02 | -93.82 | $32.19 | 9900 |
| 2023-05-01 | -68.16 | $32.95 | 2124 |
| 2023-04-28 | -62.55 | $33.10 | 2500 |
| 2023-04-27 | -68.91 | $32.93 | 13607 |
| 2023-04-26 | -82.02 | $32.58 | 26431 |
| 2023-04-25 | -98.50 | $32.14 | 29130 |
| 2023-04-24 | -93.96 | $33.06 | 58300 |
| 2023-04-21 | -80.22 | $33.31 | 9100 |
| 2023-04-20 | -60.63 | $33.80 | 16732 |
| 2023-04-19 | -27.50 | $34.33 | 26700 |
| 2023-04-18 | -18.13 | $34.48 | 30035 |
| 2023-04-17 | 0.00 | $34.72 | 8300 |
| 2023-04-14 | -8.22 | $34.51 | 3900 |
| 2023-04-13 | -6.85 | $34.53 | 2816 |
| 2023-04-12 | -60.47 | $33.68 | 2616 |
| 2023-04-11 | -21.71 | $34.18 | 4109 |
| 2023-04-10 | -77.44 | $33.47 | 8117 |
| 2023-04-06 | -71.69 | $33.64 | 2600 |
| 2023-04-05 | -92.41 | $33.34 | 3600 |
| 2023-04-04 | -83.39 | $33.73 | 2504 |
| 2023-04-03 | -80.77 | $33.92 | 4217 |
| 2023-03-31 | -91.43 | $33.63 | 9002 |
| 2023-03-30 | -84.93 | $33.93 | 4840 |
| 2023-03-29 | -91.10 | $33.66 | 6208 |
| 2023-03-28 | -94.06 | $33.53 | 21000 |
| 2023-03-27 | -94.52 | $33.51 | 3529 |
| 2023-03-24 | -92.69 | $33.59 | 7000 |
| 2023-03-23 | -84.25 | $33.96 | 4041 |
| 2023-03-22 | -85.84 | $33.89 | 14138 |
| 2023-03-21 | -84.93 | $33.93 | 4828 |
| 2023-03-20 | -99.77 | $33.28 | 13000 |
| 2023-03-17 | -89.58 | $34.04 | 3900 |
| 2023-03-16 | -85.95 | $34.22 | 103753 |
| 2023-03-15 | -90.39 | $34.04 | 109230 |
| 2023-03-14 | -94.77 | $34.18 | 37912 |
| 2023-03-13 | -93.63 | $34.37 | 8029 |
| 2023-03-10 | -95.28 | $34.58 | 31117 |
| 2023-03-09 | -98.97 | $34.82 | 12724 |
| 2023-03-08 | -96.65 | $35.86 | 11500 |
| 2023-03-07 | -88.92 | $36.16 | 29349 |
| 2023-03-06 | -60.82 | $37.25 | 28100 |
| 2023-03-03 | -61.47 | $37.56 | 5500 |
| 2023-03-02 | -66.42 | $37.51 | 33400 |
| 2023-03-01 | -76.60 | $36.97 | 6248 |
| 2023-02-28 | -95.85 | $35.95 | 10808 |
| 2023-02-27 | -96.04 | $35.94 | 41716 |
| 2023-02-24 | -95.47 | $35.97 | 40814 |
| 2023-02-23 | -94.82 | $37.00 | 5700 |
| 2023-02-22 | -95.90 | $37.05 | 8408 |
| 2023-02-21 | -93.98 | $37.13 | 6400 |
| 2023-02-17 | -93.49 | $37.15 | 9730 |
| 2023-02-16 | -92.88 | $37.64 | 22108 |
| 2023-02-15 | -83.56 | $37.98 | 28902 |
| 2023-02-14 | -92.88 | $38.29 | 19346 |
| 2023-02-13 | -69.79 | $39.02 | 11830 |
| 2023-02-10 | -95.49 | $38.28 | 64949 |
| 2023-02-09 | -60.94 | $39.22 | 35032 |
| 2023-02-08 | -79.12 | $38.68 | 5921 |
| 2023-02-07 | -63.30 | $39.15 | 18500 |
| 2023-02-06 | -72.05 | $38.89 | 18600 |
| 2023-02-03 | -27.27 | $40.07 | 14301 |
| 2023-02-02 | -2.82 | $40.92 | 32100 |
| 2023-02-01 | -7.28 | $40.59 | 15715 |
| 2023-01-31 | -31.49 | $39.24 | 59221 |
| 2023-01-30 | -28.00 | $39.21 | 12800 |
| 2023-01-27 | -2.60 | $40.73 | 11700 |
| 2023-01-26 | -0.15 | $40.85 | 21800 |
| 2023-01-25 | -9.11 | $39.86 | 19400 |
| 2023-01-24 | -4.85 | $40.11 | 7212 |
| 2023-01-23 | -3.09 | $40.21 | 22800 |
| 2023-01-20 | -1.39 | $39.59 | 28800 |
| 2023-01-19 | -11.38 | $38.77 | 16317 |
| 2023-01-18 | -20.84 | $38.23 | 13800 |
| 2023-01-17 | -12.61 | $38.70 | 12745 |
| 2023-01-13 | 0.00 | $39.42 | 6118 |
| 2023-01-12 | -9.51 | $38.56 | 8213 |
| 2023-01-11 | -3.73 | $38.87 | 11118 |
| 2023-01-10 | -1.31 | $39.00 | 15213 |
| 2023-01-09 | -7.09 | $38.69 | 17544 |
| 2023-01-06 | -1.52 | $38.24 | 42600 |
| 2023-01-05 | -3.79 | $37.52 | 16200 |
| 2023-01-04 | -1.26 | $37.62 | 37207 |
| 2023-01-03 | -30.45 | $35.88 | 18600 |
| 2022-12-30 | -55.16 | $34.96 | 8941 |
| 2022-12-29 | -48.38 | $35.19 | 13345 |
| 2022-12-28 | -71.09 | $34.42 | 11618 |
| 2022-12-27 | -26.49 | $35.72 | 50819 |
| 2022-12-23 | -47.13 | $34.37 | 11700 |
| 2022-12-22 | -49.52 | $34.24 | 8636 |
| 2022-12-21 | -40.73 | $34.70 | 7500 |
| 2022-12-20 | -55.70 | $33.85 | 8600 |
| 2022-12-19 | -42.24 | $34.57 | 16000 |
| 2022-12-16 | -30.84 | $35.18 | 9000 |
| 2022-12-15 | -35.89 | $34.91 | 28500 |
| 2022-12-14 | -19.63 | $35.78 | 7300 |
| 2022-12-13 | -17.20 | $35.91 | 8800 |
| 2022-12-12 | -8.79 | $36.36 | 13112 |
| 2022-12-09 | -4.82 | $36.54 | 19104 |
| 2022-12-08 | -2.88 | $36.02 | 14900 |
| 2022-12-07 | -13.25 | $34.62 | 6500 |
| 2022-12-06 | -2.91 | $35.26 | 16832 |
| 2022-12-05 | -9.69 | $34.84 | 20222 |
| 2022-12-02 | -1.08 | $34.76 | 13200 |
| 2022-12-01 | -8.48 | $33.72 | 124128 |
| 2022-11-30 | -3.62 | $34.02 | 108300 |
| 2022-11-29 | -14.35 | $32.81 | 9100 |
| 2022-11-28 | -25.42 | $31.91 | 23327 |
| 2022-11-25 | -29.61 | $31.61 | 10437 |
| 2022-11-23 | -25.00 | $31.94 | 17004 |
| 2022-11-22 | -30.03 | $31.58 | 5800 |
| 2022-11-21 | -17.88 | $32.45 | 20328 |
| 2022-11-18 | -12.29 | $32.85 | 38419 |
| 2022-11-17 | -5.59 | $33.33 | 9200 |
| 2022-11-16 | -13.55 | $32.76 | 18009 |
| 2022-11-15 | -3.35 | $33.49 | 10945 |
| 2022-11-14 | -3.33 | $32.37 | 16308 |
| 2022-11-11 | -2.26 | $31.33 | 241500 |
| 2022-11-10 | -5.80 | $30.47 | 19000 |
| 2022-11-09 | -33.57 | $29.32 | 6702 |
| 2022-11-08 | -9.66 | $30.31 | 3507 |
| 2022-11-07 | -2.90 | $30.59 | 14002 |
| 2022-11-04 | -0.28 | $30.13 | 27100 |
| 2022-11-03 | -39.53 | $28.62 | 5909 |
| 2022-11-02 | -65.95 | $27.99 | 48711 |
| 2022-11-01 | -77.98 | $27.55 | 30304 |
| 2022-10-31 | -97.75 | $26.67 | 46300 |
| 2022-10-28 | -84.54 | $27.41 | 9200 |
| 2022-10-27 | -62.30 | $28.36 | 43309 |
| 2022-10-26 | -54.10 | $28.71 | 13614 |
| 2022-10-25 | -81.26 | $27.55 | 33204 |
| 2022-10-24 | -89.70 | $27.19 | 26700 |
| 2022-10-21 | -43.95 | $29.53 | 87520 |
| 2022-10-20 | -64.31 | $28.84 | 1900 |
| 2022-10-19 | -65.07 | $28.94 | 2600 |
| 2022-10-18 | -53.64 | $29.54 | 13341 |
| 2022-10-17 | -66.67 | $29.21 | 31800 |
| 2022-10-14 | -80.59 | $28.55 | 8800 |
| 2022-10-13 | -82.78 | $28.56 | 143541 |
| 2022-10-12 | -99.05 | $28.26 | 3405 |
| 2022-10-11 | -96.57 | $28.59 | 10000 |
| 2022-10-10 | -98.06 | $28.83 | 144442 |
| 2022-10-07 | -88.75 | $29.57 | 26500 |
| 2022-10-06 | -72.96 | $30.44 | 3743 |
| 2022-10-05 | -66.24 | $30.81 | 12223 |
| 2022-10-04 | -66.79 | $30.78 | 42243 |
| 2022-10-03 | -86.75 | $29.68 | 2900 |
| 2022-09-30 | -94.74 | $29.24 | 29001 |
| 2022-09-29 | -95.10 | $29.22 | 31500 |
| 2022-09-28 | -91.02 | $30.34 | 13944 |
| 2022-09-27 | -97.96 | $30.37 | 3417 |
| 2022-09-26 | -98.68 | $30.34 | 2900 |
| 2022-09-23 | -98.51 | $30.41 | 1444 |
| 2022-09-22 | -99.34 | $31.16 | 6724 |
| 2022-09-21 | -99.07 | $31.45 | 3613 |
| 2022-09-20 | -97.85 | $32.05 | 52900 |
| 2022-09-19 | -94.68 | $32.31 | 5148 |
| 2022-09-16 | -98.63 | $32.82 | 4815 |
| 2022-09-15 | -98.00 | $33.24 | 9700 |
| 2022-09-14 | -92.83 | $33.49 | 12503 |
| 2022-09-13 | -92.83 | $33.49 | 3233 |
| 2022-09-12 | -55.70 | $34.37 | 1600 |
| 2022-09-09 | -67.09 | $34.10 | 4200 |
| 2022-09-08 | -92.41 | $33.50 | 1205 |
| 2022-09-07 | -81.78 | $33.76 | 7320 |
| 2022-09-06 | -98.71 | $33.39 | 6745 |
| 2022-09-02 | -78.88 | $33.86 | 1729 |
| 2022-09-01 | -57.33 | $34.36 | 2200 |
| 2022-08-31 | -52.59 | $34.47 | 4600 |
| 2022-08-30 | -75.00 | $33.95 | 4636 |
| 2022-08-29 | -51.72 | $34.49 | 3411 |
| 2022-08-26 | -39.66 | $34.77 | 11000 |
| 2022-08-25 | -51.24 | $34.55 | 3431 |
| 2022-08-24 | -85.76 | $33.84 | 7705 |
| 2022-08-23 | -88.93 | $34.18 | 5013 |
| 2022-08-22 | -81.79 | $34.38 | 11205 |
| 2022-08-19 | -84.64 | $34.30 | 1731 |
| 2022-08-18 | -85.36 | $34.34 | 2015 |
| 2022-08-17 | -76.37 | $34.69 | 13000 |
| 2022-08-16 | -67.72 | $34.99 | 5222 |
| 2022-08-15 | -65.71 | $35.07 | 2601 |
| 2022-08-12 | -63.74 | $35.15 | 2600 |
| 2022-08-11 | -67.71 | $35.01 | 2347 |
| 2022-08-10 | -72.52 | $34.84 | 4225 |
| 2022-08-09 | -74.93 | $34.78 | 2611 |
| 2022-08-08 | -73.63 | $34.93 | 3303 |
| 2022-08-05 | -75.27 | $35.02 | 19823 |
| 2022-08-04 | -82.54 | $34.90 | 12027 |
| 2022-08-03 | -90.08 | $34.48 | 2500 |
| 2022-08-02 | -93.17 | $34.29 | 5834 |
| 2022-08-01 | -98.56 | $34.56 | 14636 |
| 2022-07-29 | -92.76 | $35.79 | 5105 |
| 2022-07-28 | -86.23 | $36.45 | 2248 |
| 2022-07-27 | -89.61 | $36.31 | 8246 |
| 2022-07-26 | -98.88 | $36.05 | 2403 |
| 2022-07-25 | -96.30 | $36.32 | 25124 |
| 2022-07-22 | -91.67 | $36.52 | 10800 |
| 2022-07-21 | -73.38 | $37.31 | 1300 |
| 2022-07-20 | -78.47 | $37.09 | 7744 |
| 2022-07-19 | -73.84 | $37.29 | 4200 |
| 2022-07-18 | -81.25 | $36.97 | 15100 |
| 2022-07-15 | -92.36 | $36.49 | 8600 |
| 2022-07-14 | -83.85 | $37.21 | 3419 |
| 2022-07-13 | -78.54 | $37.26 | 10200 |
| 2022-07-12 | -66.59 | $37.61 | 7300 |
| 2022-07-11 | -50.58 | $38.30 | 4002 |
| 2022-07-08 | -22.97 | $39.49 | 6709 |
| 2022-07-07 | -13.69 | $39.89 | 13900 |
| 2022-07-06 | -30.86 | $39.15 | 45500 |
| 2022-07-05 | -28.54 | $39.25 | 3301 |
| 2022-07-01 | -13.23 | $39.91 | 5800 |
| 2022-06-30 | -11.14 | $40.00 | 9331 |
| 2022-06-29 | -21.35 | $39.56 | 9100 |
| 2022-06-28 | -12.99 | $39.92 | 2843 |
| 2022-06-27 | -3.92 | $39.85 | 5400 |
| 2022-06-24 | -1.05 | $39.39 | 8208 |
| 2022-06-23 | -14.37 | $38.41 | 4648 |
| 2022-06-22 | -27.25 | $37.98 | 21145 |
| 2022-06-21 | -24.85 | $38.06 | 2905 |
| 2022-06-17 | -53.59 | $37.10 | 5146 |
| 2022-06-16 | -62.87 | $36.79 | 4300 |
| 2022-06-15 | -45.21 | $37.38 | 8300 |
| 2022-06-14 | -70.36 | $36.54 | 30335 |
| 2022-06-13 | -78.04 | $36.26 | 6217 |
| 2022-06-10 | -41.43 | $37.44 | 4300 |
| 2022-06-09 | -36.14 | $37.26 | 6200 |
| 2022-06-08 | -4.88 | $38.67 | 10112 |
| 2022-06-07 | 0.00 | $38.18 | 1802 |
| 2022-06-06 | -11.61 | $37.50 | 5945 |
| 2022-06-03 | -14.80 | $37.20 | 1900 |
| 2022-06-02 | -4.46 | $37.59 | 5700 |
| 2022-06-01 | -39.20 | $36.97 | 2720 |
| 2022-05-31 | -30.99 | $37.32 | 4800 |
| 2022-05-27 | -46.01 | $36.68 | 19300 |
| 2022-05-26 | -49.77 | $36.52 | 5600 |
| 2022-05-25 | -65.02 | $35.87 | 11128 |
| 2022-05-24 | -68.78 | $35.71 | 3238 |
| 2022-05-23 | -43.19 | $36.80 | 2121 |
| 2022-05-20 | -47.18 | $36.63 | 6400 |
| 2022-05-19 | -42.02 | $36.85 | 2816 |
| 2022-05-18 | -62.91 | $35.96 | 10219 |
| 2022-05-17 | -59.24 | $36.52 | 4002 |
| 2022-05-16 | -72.24 | $35.94 | 1400 |
| 2022-05-13 | -75.67 | $35.75 | 644 |
| 2022-05-12 | -91.68 | $34.89 | 2628 |
| 2022-05-11 | -99.82 | $34.92 | 4500 |
| 2022-05-10 | -93.83 | $35.34 | 5316 |
| 2022-05-09 | -98.73 | $35.07 | 8431 |
| 2022-05-06 | -93.00 | $36.19 | 4517 |
| 2022-05-05 | -78.92 | $36.93 | 4500 |
| 2022-05-04 | -49.91 | $38.64 | 2231 |
| 2022-05-03 | -62.20 | $38.24 | 6900 |
| 2022-05-02 | -71.97 | $37.62 | 3900 |
| 2022-04-29 | -72.28 | $37.60 | 4700 |
| 2022-04-28 | -78.43 | $37.21 | 8313 |
| 2022-04-27 | -83.15 | $36.91 | 4600 |
| 2022-04-26 | -100.00 | $35.84 | 5600 |
| 2022-04-25 | -88.98 | $36.70 | 44928 |
| 2022-04-22 | -92.01 | $37.47 | 5800 |
| 2022-04-21 | -97.08 | $37.21 | 57100 |
| 2022-04-20 | -99.40 | $38.89 | 3600 |
| 2022-04-19 | -82.33 | $40.00 | 4700 |
| 2022-04-18 | -95.49 | $39.65 | 3800 |
| 2022-04-14 | -60.38 | $40.27 | 13529 |
| 2022-04-13 | -50.00 | $40.17 | 4100 |
| 2022-04-12 | -46.21 | $39.81 | 6417 |
| 2022-04-11 | -27.92 | $39.73 | 5400 |
| 2022-04-08 | -17.03 | $40.69 | 6300 |
| 2022-04-07 | -20.43 | $40.39 | 11701 |
| 2022-04-06 | -9.53 | $41.35 | 14500 |
| 2022-04-05 | -10.67 | $41.25 | 7415 |
| 2022-04-04 | -1.49 | $41.99 | 21317 |
| 2022-04-01 | -11.56 | $40.88 | 4000 |
| 2022-03-31 | -22.64 | $39.94 | 4733 |
| 2022-03-30 | -19.85 | $41.01 | 3800 |
| 2022-03-29 | -19.59 | $41.14 | 36828 |
| 2022-03-28 | -29.21 | $40.70 | 900 |
| 2022-03-25 | -28.72 | $40.75 | 12806 |
| 2022-03-24 | -23.31 | $41.54 | 7736 |
| 2022-03-23 | -26.97 | $41.15 | 2817 |
| 2022-03-22 | -27.54 | $41.51 | 31325 |
| 2022-03-21 | -38.96 | $40.29 | 4317 |
| 2022-03-18 | -37.42 | $41.04 | 8348 |
| 2022-03-17 | -57.37 | $38.82 | 15600 |
| 2022-03-16 | -50.38 | $39.87 | 35927 |
| 2022-03-15 | -92.89 | $34.31 | 28700 |
| 2022-03-14 | -99.30 | $35.05 | 25100 |
| 2022-03-11 | -100.00 | $37.64 | 14300 |
| 2022-03-10 | -98.47 | $38.98 | 6500 |
| 2022-03-09 | -86.74 | $40.24 | 6529 |
| 2022-03-08 | -94.28 | $39.62 | 4800 |
| 2022-03-07 | -98.20 | $40.26 | 12830 |
| 2022-03-04 | -96.60 | $41.12 | 8945 |
| 2022-03-03 | -99.03 | $42.26 | 6749 |
| 2022-03-02 | -84.50 | $43.01 | 9425 |
| 2022-03-01 | -79.26 | $43.28 | 9817 |
| 2022-02-28 | -74.61 | $43.52 | 4200 |
| 2022-02-25 | -64.92 | $44.02 | 3210 |
| 2022-02-24 | -76.55 | $43.42 | 11018 |
| 2022-02-23 | -97.26 | $43.82 | 4648 |
| 2022-02-22 | -85.75 | $44.24 | 3900 |
| 2022-02-18 | -54.25 | $45.39 | 5200 |
| 2022-02-17 | -51.25 | $45.67 | 23828 |
| 2022-02-16 | -50.29 | $46.29 | 12323 |
| 2022-02-15 | -52.61 | $46.17 | 3907 |
| 2022-02-14 | -73.50 | $45.09 | 2200 |
| 2022-02-11 | -64.02 | $45.58 | 4900 |
| 2022-02-10 | -39.27 | $46.86 | 20021 |
| 2022-02-09 | -37.52 | $46.95 | 8200 |
| 2022-02-08 | -51.45 | $46.23 | 14600 |
| 2022-02-07 | -63.64 | $45.60 | 47001 |
| 2022-02-04 | -64.99 | $45.53 | 6503 |
| 2022-02-03 | -70.21 | $45.26 | 14000 |
| 2022-02-02 | -61.70 | $45.70 | 6107 |
| 2022-02-01 | -51.64 | $46.22 | 4540 |
| 2022-01-31 | -59.57 | $45.81 | 10349 |
| 2022-01-28 | -89.17 | $44.28 | 8221 |
| 2022-01-27 | -100.00 | $44.30 | 8634 |
| 2022-01-26 | -97.80 | $45.34 | 6000 |
| 2022-01-25 | -83.19 | $46.07 | 6220 |
| 2022-01-24 | -71.68 | $46.46 | 13708 |
| 2022-01-21 | -62.92 | $47.21 | 14913 |
| 2022-01-20 | -36.75 | $47.85 | 11303 |
| 2022-01-19 | -30.14 | $47.70 | 4210 |
| 2022-01-18 | -27.42 | $47.56 | 6601 |
| 2022-01-14 | -27.96 | $47.54 | 16000 |
| 2022-01-13 | -39.52 | $47.11 | 17800 |
| 2022-01-12 | -6.45 | $48.34 | 7022 |
| 2022-01-11 | -18.80 | $47.84 | 8509 |
| 2022-01-10 | -42.78 | $46.96 | 6839 |
| 2022-01-07 | -65.27 | $46.68 | 4300 |
| 2022-01-06 | -67.96 | $46.68 | 8406 |
| 2022-01-05 | -67.25 | $46.72 | 27600 |
| 2022-01-04 | -42.43 | $48.13 | 7400 |
| 2022-01-03 | -38.91 | $48.33 | 16900 |
| 2021-12-31 | -45.95 | $47.93 | 11114 |
| 2021-12-30 | -49.82 | $47.71 | 31300 |
| 2021-12-29 | -74.47 | $46.56 | 25500 |
| 2021-12-28 | -68.64 | $47.08 | 19117 |
| 2021-12-27 | -63.56 | $47.44 | 8100 |
| 2021-12-23 | -70.76 | $46.93 | 21023 |
| 2021-12-22 | -77.60 | $46.50 | 7400 |
| 2021-12-21 | -82.95 | $46.11 | 11231 |
| 2021-12-20 | -93.50 | $45.35 | 20043 |
| 2021-12-17 | -85.50 | $46.44 | 6500 |
| 2021-12-16 | -85.91 | $46.41 | 8700 |
| 2021-12-15 | -92.33 | $45.99 | 40136 |
| 2021-12-14 | -93.90 | $46.99 | 27300 |
| 2021-12-13 | -95.19 | $47.31 | 18600 |
| 2021-12-10 | -63.35 | $50.08 | 2446 |
| 2021-12-09 | -62.97 | $50.10 | 2836 |
| 2021-12-08 | -65.60 | $49.96 | 10400 |
| 2021-12-07 | -76.13 | $49.40 | 18100 |
| 2021-12-06 | -89.29 | $48.70 | 33333 |
| 2021-12-03 | -95.96 | $49.18 | 4300 |
| 2021-12-02 | -91.77 | $49.88 | 6400 |
| 2021-12-01 | -86.35 | $50.73 | 5200 |
| 2021-11-30 | -65.88 | $51.77 | 7500 |
| 2021-11-29 | -41.08 | $51.70 | 7000 |
| 2021-11-26 | -45.77 | $51.50 | 5633 |
| 2021-11-24 | -34.04 | $52.00 | 4114 |
| 2021-11-23 | -37.56 | $51.85 | 27700 |
| 2021-11-22 | -31.46 | $52.11 | 13200 |
| 2021-11-19 | -21.83 | $52.52 | 3100 |
| 2021-11-18 | -33.57 | $52.02 | 9308 |
| 2021-11-17 | -7.28 | $53.14 | 9621 |
| 2021-11-16 | -3.86 | $53.17 | 11800 |
| 2021-11-15 | -6.52 | $53.06 | 20400 |
| 2021-11-12 | -3.38 | $53.19 | 17500 |
| 2021-11-11 | -2.17 | $53.24 | 17212 |
| 2021-11-10 | -48.79 | $51.31 | 6200 |
| 2021-11-09 | -39.86 | $51.68 | 9328 |
| 2021-11-08 | -40.58 | $51.65 | 22318 |
| 2021-11-05 | -58.70 | $50.90 | 7434 |
| 2021-11-04 | -32.13 | $52.00 | 37600 |
| 2021-11-03 | -36.47 | $51.82 | 16300 |
| 2021-11-02 | -47.83 | $51.35 | 39400 |
| 2021-11-01 | -3.14 | $53.20 | 163533 |
| 2021-10-29 | -87.64 | $49.39 | 13800 |
| 2021-10-28 | -86.18 | $49.43 | 5500 |
| 2021-10-27 | -64.36 | $50.03 | 2100 |
| 2021-10-26 | -41.09 | $50.67 | 5727 |
| 2021-10-25 | -16.36 | $51.35 | 2541 |
| 2021-10-22 | -25.45 | $51.10 | 10539 |
| 2021-10-21 | -13.09 | $51.44 | 3625 |
| 2021-10-20 | -5.80 | $51.65 | 14623 |
| 2021-10-19 | -18.57 | $51.55 | 5020 |
| 2021-10-18 | -52.77 | $50.50 | 6423 |
| 2021-10-15 | -66.12 | $50.09 | 38221 |
| 2021-10-14 | -60.26 | $50.27 | 10400 |
| 2021-10-13 | -57.33 | $50.36 | 17449 |
| 2021-10-12 | -86.05 | $49.64 | 32619 |
| 2021-10-11 | -86.11 | $49.75 | 24728 |
| 2021-10-08 | -75.75 | $50.42 | 10000 |
| 2021-10-07 | -66.50 | $51.08 | 32700 |
| 2021-10-06 | -85.64 | $49.92 | 29400 |
| 2021-10-05 | -84.16 | $50.01 | 14400 |
| 2021-10-04 | -94.73 | $49.39 | 17746 |
| 2021-10-01 | -80.91 | $50.33 | 4800 |
| 2021-09-30 | -72.30 | $50.88 | 5800 |
| 2021-09-29 | -96.87 | $49.31 | 11200 |
| 2021-09-28 | -90.69 | $49.75 | 5827 |
| 2021-09-27 | -90.69 | $49.75 | 8309 |
| 2021-09-24 | -86.75 | $50.00 | 5700 |
| 2021-09-23 | -61.20 | $51.62 | 5644 |
| 2021-09-22 | -58.36 | $51.80 | 4338 |
| 2021-09-21 | -79.02 | $50.49 | 34900 |
| 2021-09-20 | -94.80 | $49.49 | 18200 |
| 2021-09-17 | -67.70 | $51.56 | 5100 |
| 2021-09-16 | -71.48 | $51.34 | 49504 |
| 2021-09-15 | -39.35 | $53.21 | 5533 |
| 2021-09-14 | -39.00 | $53.23 | 12400 |
| 2021-09-13 | -17.53 | $54.48 | 5004 |
| 2021-09-10 | -13.06 | $54.74 | 24700 |
| 2021-09-09 | -15.64 | $54.59 | 5600 |
| 2021-09-08 | -23.54 | $54.13 | 13510 |
| 2021-09-07 | -2.92 | $55.33 | 26830 |
| 2021-09-03 | -3.76 | $54.80 | 7502 |
| 2021-09-02 | -7.71 | $54.59 | 8400 |
| 2021-09-01 | -12.21 | $54.28 | 25700 |
| 2021-08-31 | -27.29 | $53.49 | 3222 |
| 2021-08-30 | -36.07 | $53.03 | 15130 |
| 2021-08-27 | -40.46 | $52.80 | 5744 |
| 2021-08-26 | -46.37 | $52.49 | 6844 |
| 2021-08-25 | -41.41 | $52.75 | 25425 |
| 2021-08-24 | -29.39 | $53.38 | 24400 |
| 2021-08-23 | -42.11 | $52.01 | 12000 |
| 2021-08-20 | -74.82 | $49.75 | 44723 |
| 2021-08-19 | -58.32 | $50.89 | 18100 |
| 2021-08-18 | -50.25 | $51.93 | 13600 |
| 2021-08-17 | -54.16 | $51.65 | 32820 |
| 2021-08-16 | -34.26 | $53.23 | 4923 |
| 2021-08-13 | -25.57 | $53.92 | 4500 |
| 2021-08-12 | -40.95 | $53.33 | 22900 |
| 2021-08-11 | -30.88 | $54.50 | 10300 |
| 2021-08-10 | -35.68 | $54.05 | 34905 |
| 2021-08-09 | -42.60 | $53.40 | 16014 |
| 2021-08-06 | -56.23 | $52.12 | 20639 |
| 2021-08-05 | -51.65 | $52.55 | 16200 |
| 2021-08-04 | -43.34 | $53.33 | 7611 |
| 2021-08-03 | -50.48 | $52.66 | 5847 |
| 2021-08-02 | -47.92 | $52.90 | 13800 |
| 2021-07-30 | -55.38 | $52.20 | 14819 |
| 2021-07-29 | -64.33 | $51.57 | 6424 |
| 2021-07-28 | -62.22 | $51.78 | 27713 |
| 2021-07-27 | -96.10 | $48.40 | 55600 |
| 2021-07-26 | -97.90 | $51.48 | 43433 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.68
2026-07-23
Close Price
$28.72
Vol: 954Average Directional Index - Detailed Analysis
Minimum
8.59
Average
20.07
Maximum
40.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 27.68 | $28.72 | 954 |
| 2026-07-22 | 28.18 | $28.87 | 3800 |
| 2026-07-21 | 28.87 | $28.83 | 15000 |
| 2026-07-20 | 29.55 | $28.52 | 3100 |
| 2026-07-17 | 30.06 | $28.20 | 8331 |
| 2026-07-16 | 30.14 | $29.02 | 7200 |
| 2026-07-15 | 30.83 | $28.86 | 7100 |
| 2026-07-14 | 31.41 | $28.45 | 1603 |
| 2026-07-13 | 31.54 | $27.95 | 15343 |
| 2026-07-10 | 31.26 | $28.70 | 4503 |
| 2026-07-09 | 31.44 | $28.61 | 1418 |
| 2026-07-08 | 31.46 | $28.54 | 9100 |
| 2026-07-07 | 31.49 | $28.73 | 4640 |
| 2026-07-06 | 31.63 | $29.17 | 16424 |
| 2026-07-02 | 32.05 | $28.36 | 6016 |
| 2026-07-01 | 31.80 | $28.51 | 10708 |
| 2026-06-30 | 31.52 | $28.16 | 6900 |
| 2026-06-29 | 30.74 | $28.39 | 14738 |
| 2026-06-26 | 29.99 | $28.12 | 7931 |
| 2026-06-25 | 28.79 | $28.30 | 10100 |
| 2026-06-24 | 27.61 | $28.63 | 43100 |
| 2026-06-23 | 26.59 | $29.09 | 18400 |
| 2026-06-22 | 25.74 | $29.66 | 6631 |
| 2026-06-18 | 25.18 | $29.55 | 10709 |
| 2026-06-17 | 24.33 | $29.71 | 15300 |
| 2026-06-16 | 23.48 | $30.15 | 6800 |
| 2026-06-15 | 22.84 | $30.69 | 9349 |
| 2026-06-12 | 22.43 | $30.68 | 21810 |
| 2026-06-11 | 22.06 | $30.62 | 10100 |
| 2026-06-10 | 21.51 | $30.32 | 9200 |
| 2026-06-09 | 21.05 | $30.37 | 14014 |
| 2026-06-08 | 20.56 | $30.19 | 6961 |
| 2026-06-05 | 19.59 | $30.25 | 20144 |
| 2026-06-04 | 18.57 | $31.29 | 9600 |
| 2026-06-03 | 18.12 | $31.29 | 16000 |
| 2026-06-02 | 17.67 | $32.01 | 15400 |
| 2026-06-01 | 17.66 | $31.76 | 5029 |
| 2026-05-29 | 17.33 | $31.43 | 5700 |
| 2026-05-28 | 16.62 | $31.48 | 18900 |
| 2026-05-27 | 15.80 | $31.69 | 15200 |
| 2026-05-26 | 15.17 | $31.92 | 12317 |
| 2026-05-22 | 14.65 | $31.65 | 25348 |
| 2026-05-21 | 13.80 | $31.72 | 10311 |
| 2026-05-20 | 13.05 | $32.08 | 12800 |
| 2026-05-19 | 12.43 | $32.02 | 3900 |
| 2026-05-18 | 11.87 | $32.12 | 14100 |
| 2026-05-15 | 11.38 | $32.75 | 18700 |
| 2026-05-14 | 11.23 | $33.34 | 22023 |
| 2026-05-13 | 11.48 | $34.27 | 25400 |
| 2026-05-12 | 12.01 | $34.04 | 11000 |
| 2026-05-11 | 12.51 | $34.55 | 11513 |
| 2026-05-08 | 12.58 | $34.23 | 4600 |
| 2026-05-07 | 12.93 | $33.67 | 15706 |
| 2026-05-06 | 13.51 | $33.76 | 29510 |
| 2026-05-05 | 13.94 | $33.36 | 126601 |
| 2026-05-04 | 14.07 | $33.42 | 11845 |
| 2026-05-01 | 14.25 | $33.55 | 8329 |
| 2026-04-30 | 14.57 | $33.48 | 16800 |
| 2026-04-29 | 14.72 | $33.32 | 8900 |
| 2026-04-28 | 14.86 | $33.20 | 52802 |
| 2026-04-27 | 14.87 | $33.49 | 28800 |
| 2026-04-24 | 15.08 | $33.80 | 5300 |
| 2026-04-23 | 15.51 | $33.75 | 21120 |
| 2026-04-22 | 15.95 | $34.24 | 18641 |
| 2026-04-21 | 16.70 | $34.19 | 45423 |
| 2026-04-20 | 17.50 | $34.66 | 13900 |
| 2026-04-17 | 18.00 | $34.73 | 31300 |
| 2026-04-16 | 18.43 | $34.17 | 5000 |
| 2026-04-15 | 19.29 | $34.10 | 18200 |
| 2026-04-14 | 20.26 | $34.08 | 42500 |
| 2026-04-13 | 21.28 | $33.65 | 8300 |
| 2026-04-10 | 21.97 | $33.76 | 6500 |
| 2026-04-09 | 22.86 | $33.64 | 17339 |
| 2026-04-08 | 23.63 | $33.79 | 23600 |
| 2026-04-07 | 24.63 | $32.99 | 12329 |
| 2026-04-06 | 24.60 | $33.00 | 8929 |
| 2026-04-02 | 24.65 | $32.96 | 3900 |
| 2026-04-01 | 24.63 | $33.10 | 7810 |
| 2026-03-31 | 24.88 | $32.51 | 22319 |
| 2026-03-30 | 24.41 | $32.09 | 16118 |
| 2026-03-27 | 24.09 | $32.05 | 15200 |
| 2026-03-26 | 23.75 | $31.73 | 10406 |
| 2026-03-25 | 23.06 | $32.75 | 15939 |
| 2026-03-24 | 22.90 | $32.31 | 10400 |
| 2026-03-23 | 21.99 | $32.33 | 62129 |
| 2026-03-20 | 21.04 | $32.26 | 30936 |
| 2026-03-19 | 20.12 | $33.16 | 44725 |
| 2026-03-18 | 19.56 | $33.39 | 39821 |
| 2026-03-17 | 19.31 | $33.88 | 6820 |
| 2026-03-16 | 19.32 | $33.92 | 6000 |
| 2026-03-13 | 19.42 | $33.85 | 21515 |
| 2026-03-12 | 19.53 | $34.14 | 21603 |
| 2026-03-11 | 19.85 | $34.42 | 6842 |
| 2026-03-10 | 20.35 | $34.39 | 7800 |
| 2026-03-09 | 20.97 | $34.21 | 67200 |
| 2026-03-06 | 21.32 | $33.76 | 25521 |
| 2026-03-05 | 21.21 | $33.54 | 120645 |
| 2026-03-04 | 21.02 | $33.99 | 125636 |
| 2026-03-03 | 20.92 | $33.74 | 35841 |
| 2026-03-02 | 20.58 | $35.49 | 35400 |
| 2026-02-27 | 21.32 | $35.91 | 21643 |
| 2026-02-26 | 21.76 | $35.79 | 18300 |
| 2026-02-25 | 22.37 | $36.59 | 7400 |
| 2026-02-24 | 21.96 | $36.43 | 4000 |
| 2026-02-23 | 21.63 | $36.36 | 16640 |
| 2026-02-20 | 21.05 | $36.55 | 13617 |
| 2026-02-19 | 20.56 | $36.29 | 15400 |
| 2026-02-18 | 20.17 | $36.24 | 8036 |
| 2026-02-17 | 19.66 | $36.21 | 15100 |
| 2026-02-13 | 19.21 | $36.03 | 19406 |
| 2026-02-12 | 18.85 | $35.85 | 20700 |
| 2026-02-11 | 18.47 | $36.21 | 17621 |
| 2026-02-10 | 17.72 | $35.95 | 11600 |
| 2026-02-09 | 17.13 | $35.77 | 30218 |
| 2026-02-06 | 16.66 | $35.32 | 32213 |
| 2026-02-05 | 16.51 | $34.37 | 22000 |
| 2026-02-04 | 16.96 | $34.51 | 13200 |
| 2026-02-03 | 17.44 | $34.64 | 11430 |
| 2026-02-02 | 18.05 | $34.42 | 7300 |
| 2026-01-30 | 18.99 | $35.21 | 18400 |
| 2026-01-29 | 19.19 | $35.71 | 14300 |
| 2026-01-28 | 19.03 | $35.55 | 48100 |
| 2026-01-27 | 19.06 | $35.75 | 8829 |
| 2026-01-26 | 18.90 | $35.55 | 6603 |
| 2026-01-23 | 18.85 | $35.64 | 90800 |
| 2026-01-22 | 18.64 | $35.57 | 63200 |
| 2026-01-21 | 18.42 | $35.45 | 19965 |
| 2026-01-20 | 18.40 | $34.77 | 8320 |
| 2026-01-16 | 18.96 | $34.83 | 8447 |
| 2026-01-15 | 19.56 | $35.07 | 17400 |
| 2026-01-14 | 20.01 | $34.96 | 19906 |
| 2026-01-13 | 20.65 | $34.79 | 9100 |
| 2026-01-12 | 21.35 | $34.96 | 48700 |
| 2026-01-09 | 22.09 | $34.37 | 20503 |
| 2026-01-08 | 23.13 | $34.14 | 5836 |
| 2026-01-07 | 24.02 | $34.02 | 9400 |
| 2026-01-06 | 24.96 | $33.92 | 31900 |
| 2026-01-05 | 25.90 | $33.89 | 10206 |
| 2026-01-02 | 26.74 | $33.38 | 11924 |
| 2025-12-31 | 27.14 | $32.76 | 10030 |
| 2025-12-30 | 26.95 | $32.75 | 23300 |
| 2025-12-29 | 26.75 | $32.85 | 29300 |
| 2025-12-26 | 26.54 | $33.56 | 8549 |
| 2025-12-24 | 26.76 | $33.32 | 2100 |
| 2025-12-23 | 26.76 | $33.24 | 11200 |
| 2025-12-22 | 26.64 | $33.21 | 75112 |
| 2025-12-19 | 26.54 | $33.35 | 23500 |
| 2025-12-18 | 26.39 | $32.77 | 14600 |
| 2025-12-17 | 25.81 | $32.69 | 21331 |
| 2025-12-16 | 25.20 | $32.81 | 21000 |
| 2025-12-15 | 24.36 | $34.43 | 52400 |
| 2025-12-12 | 24.45 | $34.53 | 11700 |
| 2025-12-11 | 24.59 | $34.60 | 14000 |
| 2025-12-10 | 24.37 | $34.85 | 33622 |
| 2025-12-09 | 24.31 | $34.59 | 13808 |
| 2025-12-08 | 24.02 | $35.23 | 6700 |
| 2025-12-05 | 24.07 | $35.41 | 23834 |
| 2025-12-04 | 24.34 | $35.39 | 22643 |
| 2025-12-03 | 24.53 | $35.30 | 22100 |
| 2025-12-02 | 24.62 | $35.41 | 7500 |
| 2025-12-01 | 24.90 | $35.55 | 15620 |
| 2025-11-28 | 25.28 | $35.53 | 7412 |
| 2025-11-26 | 25.60 | $35.12 | 8800 |
| 2025-11-25 | 25.57 | $35.19 | 15607 |
| 2025-11-24 | 25.55 | $34.91 | 16700 |
| 2025-11-21 | 25.30 | $34.26 | 84000 |
| 2025-11-20 | 24.57 | $34.76 | 40200 |
| 2025-11-19 | 24.22 | $35.07 | 5400 |
| 2025-11-18 | 24.01 | $35.12 | 33800 |
| 2025-11-17 | 23.79 | $35.77 | 16864 |
| 2025-11-14 | 23.93 | $36.31 | 31144 |
| 2025-11-13 | 24.31 | $36.34 | 75000 |
| 2025-11-12 | 24.85 | $36.62 | 18849 |
| 2025-11-11 | 25.26 | $36.54 | 10200 |
| 2025-11-10 | 25.77 | $36.36 | 18023 |
| 2025-11-07 | 26.16 | $35.63 | 10100 |
| 2025-11-06 | 25.87 | $35.90 | 13023 |
| 2025-11-05 | 25.84 | $35.87 | 62946 |
| 2025-11-04 | 25.67 | $35.70 | 37900 |
| 2025-11-03 | 25.44 | $36.46 | 47015 |
| 2025-10-31 | 25.52 | $36.27 | 14700 |
| 2025-10-30 | 25.45 | $36.22 | 6400 |
| 2025-10-29 | 25.44 | $36.63 | 9900 |
| 2025-10-28 | 25.61 | $36.46 | 29200 |
| 2025-10-27 | 25.61 | $37.03 | 30841 |
| 2025-10-24 | 25.94 | $36.39 | 4434 |
| 2025-10-23 | 25.85 | $36.19 | 20409 |
| 2025-10-22 | 25.63 | $36.15 | 26000 |
| 2025-10-21 | 25.41 | $36.36 | 31026 |
| 2025-10-20 | 25.30 | $36.68 | 24400 |
| 2025-10-17 | 25.23 | $36.69 | 25400 |
| 2025-10-16 | 25.04 | $37.48 | 22900 |
| 2025-10-15 | 25.27 | $37.34 | 24400 |
| 2025-10-14 | 25.46 | $36.57 | 61100 |
| 2025-10-13 | 25.10 | $37.44 | 129741 |
| 2025-10-10 | 25.14 | $35.98 | 116100 |
| 2025-10-09 | 25.19 | $38.41 | 38900 |
| 2025-10-08 | 26.27 | $39.52 | 32400 |
| 2025-10-07 | 26.59 | $39.51 | 25300 |
| 2025-10-06 | 26.93 | $39.75 | 89633 |
| 2025-10-03 | 27.04 | $39.76 | 32928 |
| 2025-10-02 | 27.13 | $39.87 | 33961 |
| 2025-10-01 | 27.04 | $39.62 | 64500 |
| 2025-09-30 | 27.13 | $39.46 | 19400 |
| 2025-09-29 | 27.31 | $38.88 | 44730 |
| 2025-09-26 | 27.79 | $38.04 | 101302 |
| 2025-09-25 | 28.88 | $38.40 | 68729 |
| 2025-09-24 | 29.70 | $38.30 | 166525 |
| 2025-09-23 | 30.57 | $38.53 | 139500 |
| 2025-09-22 | 31.38 | $39.28 | 21700 |
| 2025-09-19 | 31.56 | $39.10 | 31326 |
| 2025-09-18 | 31.74 | $39.31 | 15100 |
| 2025-09-17 | 31.97 | $39.13 | 77433 |
| 2025-09-16 | 32.21 | $39.15 | 42036 |
| 2025-09-15 | 32.66 | $39.35 | 41000 |
| 2025-09-12 | 32.85 | $39.43 | 34100 |
| 2025-09-11 | 32.94 | $39.36 | 86500 |
| 2025-09-10 | 33.11 | $38.56 | 47950 |
| 2025-09-09 | 33.56 | $38.75 | 170102 |
| 2025-09-08 | 33.97 | $38.73 | 100900 |
| 2025-09-05 | 34.41 | $38.14 | 45375 |
| 2025-09-04 | 35.10 | $37.03 | 142600 |
| 2025-09-03 | 36.39 | $38.05 | 82726 |
| 2025-09-02 | 36.98 | $37.74 | 204800 |
| 2025-08-29 | 37.76 | $37.87 | 66543 |
| 2025-08-28 | 38.17 | $37.49 | 78125 |
| 2025-08-27 | 38.83 | $37.57 | 65318 |
| 2025-08-26 | 39.43 | $38.71 | 95904 |
| 2025-08-25 | 38.96 | $38.15 | 201700 |
| 2025-08-22 | 38.63 | $38.45 | 171249 |
| 2025-08-21 | 38.27 | $37.47 | 59340 |
| 2025-08-20 | 38.27 | $37.32 | 46100 |
| 2025-08-19 | 38.39 | $37.58 | 62423 |
| 2025-08-18 | 38.09 | $38.01 | 76400 |
| 2025-08-15 | 37.46 | $37.23 | 54307 |
| 2025-08-14 | 37.11 | $36.23 | 38400 |
| 2025-08-13 | 37.16 | $36.64 | 57313 |
| 2025-08-12 | 36.74 | $35.89 | 52900 |
| 2025-08-11 | 36.66 | $35.72 | 36249 |
| 2025-08-08 | 36.64 | $35.80 | 14301 |
| 2025-08-07 | 36.65 | $35.72 | 38100 |
| 2025-08-06 | 36.66 | $35.88 | 68392 |
| 2025-08-05 | 36.63 | $35.61 | 41507 |
| 2025-08-04 | 36.73 | $34.86 | 79409 |
| 2025-08-01 | 37.21 | $34.12 | 107900 |
| 2025-07-31 | 38.02 | $34.75 | 693715 |
| 2025-07-30 | 38.26 | $35.36 | 50005 |
| 2025-07-29 | 37.75 | $35.78 | 58041 |
| 2025-07-28 | 36.50 | $35.34 | 66512 |
| 2025-07-25 | 35.35 | $35.38 | 89542 |
| 2025-07-24 | 34.21 | $35.47 | 362127 |
| 2025-07-23 | 32.68 | $34.78 | 48947 |
| 2025-07-22 | 31.43 | $34.90 | 68500 |
| 2025-07-21 | 30.07 | $34.69 | 29223 |
| 2025-07-18 | 28.70 | $34.52 | 10402 |
| 2025-07-17 | 27.28 | $34.40 | 19802 |
| 2025-07-16 | 25.90 | $33.69 | 17800 |
| 2025-07-15 | 24.77 | $33.66 | 31511 |
| 2025-07-14 | 23.58 | $33.31 | 96500 |
| 2025-07-11 | 22.48 | $32.52 | 5300 |
| 2025-07-10 | 21.77 | $32.48 | 34524 |
| 2025-07-09 | 21.12 | $32.16 | 6522 |
| 2025-07-08 | 20.57 | $32.04 | 4916 |
| 2025-07-07 | 20.05 | $31.76 | 20300 |
| 2025-07-03 | 19.75 | $31.83 | 228117 |
| 2025-07-02 | 19.43 | $31.67 | 19211 |
| 2025-07-01 | 19.23 | $31.67 | 3700 |
| 2025-06-30 | 18.90 | $31.64 | 8500 |
| 2025-06-27 | 18.63 | $31.31 | 7311 |
| 2025-06-26 | 18.53 | $31.26 | 23600 |
| 2025-06-25 | 18.44 | $31.14 | 3800 |
| 2025-06-24 | 18.46 | $31.15 | 9600 |
| 2025-06-23 | 18.48 | $30.26 | 8012 |
| 2025-06-20 | 19.09 | $29.84 | 18129 |
| 2025-06-18 | 19.81 | $30.45 | 2434 |
| 2025-06-17 | 20.09 | $30.49 | 3628 |
| 2025-06-16 | 20.34 | $31.31 | 35310 |
| 2025-06-13 | 19.93 | $31.22 | 12100 |
| 2025-06-12 | 19.54 | $31.86 | 24600 |
| 2025-06-11 | 18.17 | $31.40 | 20805 |
| 2025-06-10 | 16.95 | $31.24 | 40700 |
| 2025-06-09 | 15.73 | $30.75 | 25200 |
| 2025-06-06 | 14.70 | $30.14 | 8700 |
| 2025-06-05 | 14.00 | $29.95 | 7600 |
| 2025-06-04 | 13.29 | $29.92 | 22343 |
| 2025-06-03 | 12.63 | $29.26 | 12206 |
| 2025-06-02 | 12.35 | $29.00 | 5000 |
| 2025-05-30 | 12.27 | $28.86 | 10521 |
| 2025-05-29 | 12.21 | $29.21 | 17700 |
| 2025-05-28 | 11.77 | $28.71 | 8220 |
| 2025-05-27 | 11.82 | $28.94 | 7701 |
| 2025-05-23 | 11.69 | $28.97 | 3210 |
| 2025-05-22 | 11.56 | $28.84 | 9704 |
| 2025-05-21 | 11.33 | $29.05 | 7045 |
| 2025-05-20 | 10.91 | $28.89 | 33600 |
| 2025-05-19 | 10.68 | $28.37 | 31500 |
| 2025-05-16 | 10.83 | $27.97 | 4600 |
| 2025-05-15 | 11.23 | $27.73 | 2925 |
| 2025-05-14 | 11.81 | $28.11 | 22300 |
| 2025-05-13 | 12.01 | $28.10 | 3220 |
| 2025-05-12 | 12.25 | $28.04 | 13737 |
| 2025-05-09 | 12.50 | $27.57 | 5227 |
| 2025-05-08 | 13.05 | $27.70 | 2045 |
| 2025-05-07 | 13.58 | $27.58 | 23800 |
| 2025-05-06 | 14.14 | $28.25 | 36040 |
| 2025-05-05 | 14.32 | $28.15 | 3007 |
| 2025-05-02 | 14.70 | $28.24 | 9300 |
| 2025-05-01 | 15.09 | $27.40 | 8200 |
| 2025-04-30 | 15.74 | $27.41 | 6400 |
| 2025-04-29 | 16.38 | $27.14 | 637 |
| 2025-04-28 | 16.84 | $27.07 | 4800 |
| 2025-04-25 | 17.34 | $27.16 | 3339 |
| 2025-04-24 | 17.88 | $27.51 | 8600 |
| 2025-04-23 | 18.58 | $27.11 | 24412 |
| 2025-04-22 | 19.31 | $26.83 | 9200 |
| 2025-04-21 | 19.68 | $25.59 | 11818 |
| 2025-04-17 | 19.25 | $25.69 | 14700 |
| 2025-04-16 | 18.86 | $25.64 | 6700 |
| 2025-04-15 | 18.46 | $26.11 | 9931 |
| 2025-04-14 | 18.24 | $26.39 | 32121 |
| 2025-04-11 | 18.11 | $26.18 | 17917 |
| 2025-04-10 | 17.75 | $25.13 | 33191 |
| 2025-04-09 | 16.89 | $25.17 | 19721 |
| 2025-04-08 | 15.81 | $23.64 | 12400 |
| 2025-04-07 | 14.24 | $23.64 | 107000 |
| 2025-04-04 | 12.58 | $25.81 | 45440 |
| 2025-04-03 | 11.75 | $27.77 | 110200 |
| 2025-04-02 | 12.02 | $28.12 | 7202 |
| 2025-04-01 | 12.57 | $28.05 | 23849 |
| 2025-03-31 | 13.12 | $27.73 | 15815 |
| 2025-03-28 | 13.37 | $28.01 | 17306 |
| 2025-03-27 | 14.00 | $28.49 | 5729 |
| 2025-03-26 | 14.42 | $27.95 | 4218 |
| 2025-03-25 | 15.15 | $27.87 | 7144 |
| 2025-03-24 | 15.87 | $28.13 | 116100 |
| 2025-03-21 | 16.66 | $28.30 | 56400 |
| 2025-03-20 | 17.33 | $28.96 | 19122 |
| 2025-03-19 | 17.47 | $29.77 | 58200 |
| 2025-03-18 | 17.07 | $29.76 | 16508 |
| 2025-03-17 | 16.60 | $29.85 | 13144 |
| 2025-03-14 | 16.15 | $29.19 | 17200 |
| 2025-03-13 | 16.02 | $28.50 | 3700 |
| 2025-03-12 | 16.34 | $28.61 | 8215 |
| 2025-03-11 | 16.51 | $28.61 | 11600 |
| 2025-03-10 | 16.65 | $28.34 | 10300 |
| 2025-03-07 | 16.96 | $28.85 | 5419 |
| 2025-03-06 | 16.85 | $28.94 | 11743 |
| 2025-03-05 | 16.62 | $28.92 | 53800 |
| 2025-03-04 | 16.52 | $27.66 | 16600 |
| 2025-03-03 | 17.14 | $27.31 | 24224 |
| 2025-02-28 | 17.78 | $27.70 | 85500 |
| 2025-02-27 | 18.12 | $28.65 | 35933 |
| 2025-02-26 | 17.57 | $28.83 | 23900 |
| 2025-02-25 | 16.90 | $28.17 | 56900 |
| 2025-02-24 | 16.41 | $28.33 | 55200 |
| 2025-02-21 | 15.66 | $28.69 | 115200 |
| 2025-02-20 | 14.35 | $28.53 | 59100 |
| 2025-02-19 | 13.18 | $27.86 | 27000 |
| 2025-02-18 | 12.26 | $27.78 | 43800 |
| 2025-02-14 | 11.42 | $27.45 | 24800 |
| 2025-02-13 | 10.66 | $26.72 | 7300 |
| 2025-02-12 | 10.50 | $26.90 | 18800 |
| 2025-02-11 | 9.94 | $26.46 | 6629 |
| 2025-02-10 | 9.70 | $26.70 | 4500 |
| 2025-02-07 | 9.13 | $26.18 | 5449 |
| 2025-02-06 | 8.71 | $25.91 | 4845 |
| 2025-02-05 | 8.70 | $25.41 | 12800 |
| 2025-02-04 | 9.05 | $25.60 | 19000 |
| 2025-02-03 | 9.24 | $25.40 | 11603 |
| 2025-01-31 | 9.72 | $25.20 | 6800 |
| 2025-01-30 | 10.03 | $25.66 | 11619 |
| 2025-01-29 | 10.10 | $25.09 | 32126 |
| 2025-01-28 | 10.42 | $25.44 | 24126 |
| 2025-01-27 | 10.88 | $25.38 | 28148 |
| 2025-01-24 | 11.24 | $25.03 | 13743 |
| 2025-01-23 | 11.71 | $24.65 | 6600 |
| 2025-01-22 | 11.83 | $24.68 | 12500 |
| 2025-01-21 | 12.04 | $24.65 | 6400 |
| 2025-01-17 | 12.16 | $24.65 | 8423 |
| 2025-01-16 | 12.29 | $24.15 | 12200 |
| 2025-01-15 | 11.75 | $24.06 | 6824 |
| 2025-01-14 | 11.19 | $24.02 | 8300 |
| 2025-01-13 | 10.57 | $23.59 | 50600 |
| 2025-01-10 | 9.76 | $23.87 | 20648 |
| 2025-01-08 | 9.16 | $24.54 | 13500 |
| 2025-01-07 | 8.84 | $24.83 | 2900 |
| 2025-01-06 | 8.88 | $24.91 | 20946 |
| 2025-01-03 | 8.93 | $25.05 | 4500 |
| 2025-01-02 | 8.71 | $25.12 | 18300 |
| 2024-12-31 | 8.59 | $25.53 | 7900 |
| 2024-12-30 | 8.73 | $25.62 | 9212 |
| 2024-12-27 | 8.87 | $25.72 | 19541 |
| 2024-12-26 | 9.07 | $25.74 | 23000 |
| 2024-12-24 | 9.41 | $25.77 | 4231 |
| 2024-12-23 | 9.67 | $25.55 | 8211 |
| 2024-12-20 | 9.77 | $25.52 | 17215 |
| 2024-12-19 | 9.87 | $25.20 | 12600 |
| 2024-12-18 | 9.80 | $25.08 | 35500 |
| 2024-12-17 | 9.71 | $25.67 | 9646 |
| 2024-12-16 | 9.84 | $26.39 | 10115 |
| 2024-12-13 | 10.20 | $26.83 | 13435 |
| 2024-12-12 | 10.35 | $27.27 | 10336 |
| 2024-12-11 | 10.32 | $27.38 | 12187 |
| 2024-12-10 | 10.25 | $27.08 | 34936 |
| 2024-12-09 | 10.26 | $28.36 | 14800 |
| 2024-12-06 | 9.46 | $26.47 | 2600 |
| 2024-12-05 | 9.78 | $26.36 | 3100 |
| 2024-12-04 | 10.27 | $26.14 | 11815 |
| 2024-12-03 | 10.77 | $26.46 | 4440 |
| 2024-12-02 | 11.11 | $26.42 | 10040 |
| 2024-11-29 | 11.56 | $26.26 | 7433 |
| 2024-11-27 | 12.08 | $25.98 | 13116 |
| 2024-11-26 | 12.61 | $25.25 | 8936 |
| 2024-11-25 | 12.79 | $25.45 | 22456 |
| 2024-11-22 | 13.01 | $25.23 | 7400 |
| 2024-11-21 | 13.10 | $25.83 | 5800 |
| 2024-11-20 | 13.62 | $26.12 | 16149 |
| 2024-11-19 | 14.27 | $25.76 | 7341 |
| 2024-11-18 | 14.75 | $25.85 | 7600 |
| 2024-11-15 | 15.27 | $25.68 | 42600 |
| 2024-11-14 | 15.81 | $25.69 | 9619 |
| 2024-11-13 | 16.42 | $26.14 | 15200 |
| 2024-11-12 | 17.19 | $26.26 | 24900 |
| 2024-11-11 | 18.06 | $26.85 | 12606 |
| 2024-11-08 | 18.71 | $26.70 | 51200 |
| 2024-11-07 | 19.42 | $28.09 | 67500 |
| 2024-11-06 | 19.47 | $26.84 | 37624 |
| 2024-11-05 | 20.06 | $27.23 | 18000 |
| 2024-11-04 | 20.36 | $26.61 | 11001 |
| 2024-11-01 | 20.81 | $26.46 | 8500 |
| 2024-10-31 | 21.37 | $26.56 | 5659 |
| 2024-10-30 | 22.01 | $26.60 | 28401 |
| 2024-10-29 | 22.66 | $26.61 | 14045 |
| 2024-10-28 | 23.24 | $27.26 | 14500 |
| 2024-10-25 | 23.77 | $26.56 | 76900 |
| 2024-10-24 | 24.47 | $26.38 | 14200 |
| 2024-10-23 | 25.36 | $26.64 | 18600 |
| 2024-10-22 | 26.15 | $27.11 | 22234 |
| 2024-10-21 | 26.89 | $26.62 | 51603 |
| 2024-10-18 | 27.83 | $27.00 | 53200 |
| 2024-10-17 | 28.63 | $25.77 | 37700 |
| 2024-10-16 | 29.85 | $26.62 | 34200 |
| 2024-10-15 | 30.88 | $25.89 | 52000 |
| 2024-10-14 | 32.04 | $27.16 | 26028 |
| 2024-10-11 | 32.82 | $27.97 | 60911 |
| 2024-10-10 | 33.47 | $27.70 | 58739 |
| 2024-10-09 | 34.19 | $27.71 | 52100 |
| 2024-10-08 | 34.99 | $28.70 | 134701 |
| 2024-10-07 | 35.41 | $33.02 | 132200 |
| 2024-10-04 | 33.91 | $30.57 | 123330 |
| 2024-10-03 | 32.71 | $29.33 | 110171 |
| 2024-10-02 | 31.68 | $31.18 | 50779 |
| 2024-10-01 | 29.48 | $28.70 | 63700 |
| 2024-09-30 | 27.61 | $28.06 | 193447 |
| 2024-09-27 | 25.44 | $26.63 | 105500 |
| 2024-09-26 | 23.53 | $25.90 | 115400 |
| 2024-09-25 | 21.78 | $23.84 | 26900 |
| 2024-09-24 | 20.88 | $24.58 | 40200 |
| 2024-09-23 | 19.79 | $23.01 | 10526 |
| 2024-09-20 | 20.09 | $22.76 | 17200 |
| 2024-09-19 | 20.62 | $22.56 | 14946 |
| 2024-09-18 | 21.53 | $21.71 | 2007 |
| 2024-09-17 | 21.60 | $21.81 | 1334 |
| 2024-09-16 | 21.76 | $21.74 | 6026 |
| 2024-09-13 | 21.81 | $21.71 | 6400 |
| 2024-09-12 | 21.81 | $21.54 | 7900 |
| 2024-09-11 | 21.50 | $21.59 | 3700 |
| 2024-09-10 | 21.18 | $21.64 | 7800 |
| 2024-09-09 | 20.85 | $21.90 | 11200 |
| 2024-09-06 | 20.77 | $22.05 | 4400 |
| 2024-09-05 | 20.91 | $22.26 | 3400 |
| 2024-09-04 | 21.32 | $22.24 | 5100 |
| 2024-09-03 | 21.76 | $22.21 | 5300 |
| 2024-08-30 | 22.14 | $22.41 | 5400 |
| 2024-08-29 | 22.74 | $22.31 | 4530 |
| 2024-08-28 | 23.10 | $22.03 | 2800 |
| 2024-08-27 | 23.18 | $22.39 | 13242 |
| 2024-08-26 | 23.62 | $22.35 | 3117 |
| 2024-08-23 | 23.98 | $22.33 | 1429 |
| 2024-08-22 | 24.26 | $22.14 | 2539 |
| 2024-08-21 | 24.48 | $22.59 | 23400 |
| 2024-08-20 | 24.90 | $22.32 | 8608 |
| 2024-08-19 | 25.03 | $22.83 | 7535 |
| 2024-08-16 | 25.59 | $22.65 | 7600 |
| 2024-08-15 | 25.84 | $22.54 | 7529 |
| 2024-08-14 | 25.96 | $22.20 | 2600 |
| 2024-08-13 | 25.81 | $22.68 | 3934 |
| 2024-08-12 | 26.02 | $22.67 | 824 |
| 2024-08-09 | 26.32 | $22.58 | 5845 |
| 2024-08-08 | 26.46 | $22.68 | 4600 |
| 2024-08-07 | 26.61 | $22.38 | 29832 |
| 2024-08-06 | 26.67 | $22.37 | 1000 |
| 2024-08-05 | 26.47 | $22.09 | 6000 |
| 2024-08-02 | 25.84 | $22.38 | 28420 |
| 2024-08-01 | 25.55 | $22.39 | 3200 |
| 2024-07-31 | 25.31 | $22.79 | 6221 |
| 2024-07-30 | 25.37 | $22.35 | 18900 |
| 2024-07-29 | 24.65 | $22.56 | 1701 |
| 2024-07-26 | 24.04 | $22.80 | 11238 |
| 2024-07-25 | 23.59 | $22.66 | 15731 |
| 2024-07-24 | 23.02 | $22.92 | 8000 |
| 2024-07-23 | 22.60 | $23.16 | 21231 |
| 2024-07-22 | 22.36 | $23.60 | 4803 |
| 2024-07-19 | 22.47 | $23.31 | 3300 |
| 2024-07-18 | 22.25 | $23.56 | 3400 |
| 2024-07-17 | 22.24 | $23.71 | 600 |
| 2024-07-16 | 22.36 | $23.92 | 3714 |
| 2024-07-15 | 22.51 | $23.81 | 9400 |
| 2024-07-12 | 22.72 | $24.35 | 9400 |
| 2024-07-11 | 23.47 | $24.25 | 9600 |
| 2024-07-10 | 23.98 | $23.70 | 5400 |
| 2024-07-09 | 23.71 | $23.76 | 746 |
| 2024-07-08 | 23.59 | $23.52 | 4200 |
| 2024-07-05 | 23.13 | $23.96 | 6800 |
| 2024-07-03 | 22.97 | $24.32 | 9900 |
| 2024-07-02 | 23.08 | $23.93 | 6036 |
| 2024-07-01 | 22.48 | $23.78 | 3914 |
| 2024-06-28 | 21.92 | $23.69 | 12800 |
| 2024-06-27 | 21.07 | $23.63 | 13900 |
| 2024-06-26 | 20.18 | $23.92 | 40029 |
| 2024-06-25 | 19.46 | $23.98 | 3025 |
| 2024-06-24 | 18.76 | $24.15 | 13245 |
| 2024-06-21 | 18.15 | $24.33 | 1900 |
| 2024-06-20 | 17.68 | $24.35 | 48300 |
| 2024-06-18 | 17.19 | $24.71 | 2100 |
| 2024-06-17 | 16.98 | $24.66 | 7600 |
| 2024-06-14 | 16.70 | $24.71 | 10400 |
| 2024-06-13 | 16.53 | $24.56 | 5300 |
| 2024-06-12 | 16.36 | $24.59 | 28800 |
| 2024-06-11 | 16.23 | $24.67 | 14500 |
| 2024-06-10 | 16.09 | $25.49 | 3400 |
| 2024-06-07 | 16.58 | $25.38 | 13031 |
| 2024-06-06 | 17.09 | $25.68 | 15100 |
| 2024-06-05 | 17.83 | $25.80 | 9300 |
| 2024-06-04 | 18.75 | $26.00 | 6100 |
| 2024-06-03 | 19.49 | $25.64 | 8733 |
| 2024-05-31 | 20.51 | $25.82 | 21700 |
| 2024-05-30 | 21.42 | $26.19 | 12501 |
| 2024-05-29 | 22.25 | $26.17 | 49831 |
| 2024-05-28 | 22.99 | $26.42 | 17100 |
| 2024-05-24 | 23.52 | $26.00 | 41300 |
| 2024-05-23 | 24.35 | $26.14 | 10707 |
| 2024-05-22 | 24.98 | $26.96 | 14300 |
| 2024-05-21 | 24.75 | $26.86 | 7105 |
| 2024-05-20 | 24.58 | $27.40 | 12400 |
| 2024-05-17 | 23.62 | $27.68 | 9030 |
| 2024-05-16 | 22.46 | $27.37 | 5105 |
| 2024-05-15 | 21.42 | $27.11 | 5645 |
| 2024-05-14 | 20.44 | $26.90 | 4337 |
| 2024-05-13 | 19.45 | $27.17 | 14606 |
| 2024-05-10 | 18.29 | $26.64 | 37100 |
| 2024-05-09 | 17.33 | $26.35 | 11500 |
| 2024-05-08 | 16.54 | $25.53 | 11400 |
| 2024-05-07 | 16.29 | $25.89 | 37219 |
| 2024-05-06 | 15.66 | $25.84 | 14000 |
| 2024-05-03 | 14.78 | $26.00 | 15907 |
| 2024-05-02 | 13.85 | $25.91 | 22400 |
| 2024-05-01 | 12.90 | $24.67 | 8600 |
| 2024-04-30 | 12.70 | $24.64 | 31900 |
| 2024-04-29 | 12.55 | $24.86 | 36600 |
| 2024-04-26 | 12.39 | $24.42 | 19700 |
| 2024-04-25 | 12.64 | $23.67 | 8200 |
| 2024-04-24 | 12.91 | $23.57 | 8927 |
| 2024-04-23 | 13.06 | $23.12 | 11200 |
| 2024-04-22 | 12.75 | $23.06 | 3000 |
| 2024-04-19 | 12.29 | $22.91 | 3732 |
| 2024-04-18 | 11.62 | $23.08 | 5426 |
| 2024-04-17 | 11.04 | $22.89 | 4025 |
| 2024-04-16 | 10.37 | $22.76 | 59000 |
| 2024-04-15 | 9.67 | $23.20 | 19800 |
| 2024-04-12 | 9.23 | $23.42 | 9100 |
| 2024-04-11 | 8.90 | $24.05 | 4100 |
| 2024-04-10 | 9.10 | $23.88 | 12010 |
| 2024-04-09 | 9.12 | $24.24 | 13600 |
| 2024-04-08 | 9.44 | $23.69 | 16800 |
| 2024-04-05 | 9.42 | $23.54 | 10018 |
| 2024-04-04 | 9.40 | $24.03 | 1330 |
| 2024-04-03 | 9.77 | $24.06 | 6500 |
| 2024-04-02 | 10.20 | $24.05 | 9237 |
| 2024-04-01 | 10.66 | $24.19 | 9200 |
| 2024-03-28 | 11.14 | $23.91 | 8149 |
| 2024-03-27 | 11.45 | $23.69 | 12328 |
| 2024-03-26 | 11.51 | $23.60 | 16600 |
| 2024-03-25 | 11.62 | $24.06 | 13400 |
| 2024-03-22 | 12.00 | $24.21 | 23446 |
| 2024-03-21 | 12.61 | $24.53 | 11600 |
| 2024-03-20 | 12.93 | $24.74 | 6945 |
| 2024-03-19 | 13.28 | $24.46 | 5600 |
| 2024-03-18 | 13.87 | $24.63 | 9800 |
| 2024-03-15 | 14.17 | $24.38 | 4409 |
| 2024-03-14 | 14.61 | $24.36 | 18610 |
| 2024-03-13 | 15.08 | $24.79 | 10500 |
| 2024-03-12 | 15.05 | $24.53 | 21001 |
| 2024-03-11 | 15.15 | $24.19 | 23430 |
| 2024-03-08 | 15.50 | $23.61 | 7100 |
| 2024-03-07 | 16.22 | $23.31 | 7300 |
| 2024-03-06 | 16.72 | $23.54 | 7700 |
| 2024-03-05 | 17.50 | $23.06 | 20425 |
| 2024-03-04 | 18.14 | $23.61 | 13800 |
| 2024-03-01 | 18.80 | $23.94 | 22106 |
| 2024-02-29 | 19.39 | $23.49 | 7900 |
| 2024-02-28 | 20.29 | $23.43 | 26700 |
| 2024-02-27 | 21.23 | $24.07 | 14325 |
| 2024-02-26 | 21.61 | $23.89 | 31841 |
| 2024-02-23 | 22.20 | $23.70 | 18024 |
| 2024-02-22 | 22.87 | $23.58 | 15500 |
| 2024-02-21 | 23.67 | $23.48 | 87200 |
| 2024-02-20 | 24.71 | $22.83 | 10600 |
| 2024-02-16 | 25.88 | $22.84 | 18700 |
| 2024-02-15 | 27.20 | $22.08 | 11100 |
| 2024-02-14 | 27.76 | $21.97 | 5400 |
| 2024-02-13 | 28.24 | $21.87 | 6400 |
| 2024-02-12 | 28.76 | $22.34 | 20400 |
| 2024-02-09 | 29.50 | $22.03 | 12348 |
| 2024-02-08 | 29.83 | $22.01 | 58709 |
| 2024-02-07 | 30.36 | $21.96 | 63512 |
| 2024-02-06 | 30.80 | $22.28 | 85705 |
| 2024-02-05 | 31.28 | $21.01 | 22754 |
| 2024-02-02 | 30.50 | $21.06 | 6100 |
| 2024-02-01 | 29.77 | $21.53 | 28800 |
| 2024-01-31 | 29.22 | $21.69 | 3400 |
| 2024-01-30 | 28.72 | $21.78 | 37412 |
| 2024-01-29 | 28.24 | $22.36 | 12211 |
| 2024-01-26 | 28.00 | $22.73 | 5500 |
| 2024-01-25 | 28.00 | $22.84 | 7337 |
| 2024-01-24 | 28.09 | $22.87 | 68738 |
| 2024-01-23 | 28.07 | $22.20 | 47445 |
| 2024-01-22 | 27.40 | $21.71 | 23900 |
| 2024-01-19 | 25.90 | $22.42 | 10720 |
| 2024-01-18 | 24.57 | $22.55 | 25300 |
| 2024-01-17 | 23.34 | $22.68 | 16923 |
| 2024-01-16 | 22.07 | $23.49 | 18836 |
| 2024-01-12 | 21.20 | $23.92 | 6000 |
| 2024-01-11 | 20.59 | $24.12 | 11147 |
| 2024-01-10 | 19.95 | $23.79 | 32600 |
| 2024-01-09 | 19.18 | $24.06 | 5500 |
| 2024-01-08 | 18.51 | $24.19 | 22700 |
| 2024-01-05 | 17.90 | $24.68 | 5900 |
| 2024-01-04 | 17.58 | $24.80 | 25632 |
| 2024-01-03 | 17.34 | $25.17 | 13800 |
| 2024-01-02 | 17.23 | $25.07 | 2200 |
| 2023-12-29 | 17.17 | $25.65 | 8900 |
| 2023-12-28 | 17.45 | $25.38 | 46300 |
| 2023-12-27 | 17.59 | $24.69 | 35300 |
| 2023-12-26 | 16.94 | $24.61 | 11400 |
| 2023-12-22 | 16.23 | $24.64 | 31200 |
| 2023-12-21 | 15.38 | $24.86 | 54732 |
| 2023-12-20 | 14.60 | $24.30 | 15306 |
| 2023-12-19 | 13.50 | $25.81 | 6703 |
| 2023-12-18 | 13.34 | $25.83 | 20016 |
| 2023-12-15 | 13.20 | $26.06 | 5317 |
| 2023-12-14 | 13.30 | $26.25 | 31100 |
| 2023-12-13 | 13.41 | $25.72 | 4300 |
| 2023-12-12 | 12.94 | $25.95 | 22139 |
| 2023-12-11 | 12.77 | $25.78 | 11338 |
| 2023-12-08 | 12.41 | $25.59 | 3614 |
| 2023-12-07 | 11.91 | $26.02 | 1436 |
| 2023-12-06 | 11.63 | $25.98 | 1800 |
| 2023-12-05 | 11.38 | $25.99 | 37000 |
| 2023-12-04 | 11.04 | $26.41 | 3400 |
| 2023-12-01 | 11.09 | $26.84 | 4400 |
| 2023-11-30 | 11.30 | $26.91 | 1700 |
| 2023-11-29 | 11.76 | $27.07 | 1000 |
| 2023-11-28 | 12.33 | $27.59 | 6100 |
| 2023-11-27 | 12.56 | $27.72 | 5413 |
| 2023-11-24 | 12.62 | $28.04 | 2613 |
| 2023-11-22 | 12.31 | $27.55 | 1926 |
| 2023-11-21 | 12.35 | $27.60 | 1019 |
| 2023-11-20 | 12.34 | $28.02 | 23800 |
| 2023-11-17 | 12.26 | $27.41 | 7402 |
| 2023-11-16 | 12.57 | $27.17 | 3700 |
| 2023-11-15 | 13.11 | $27.96 | 2020 |
| 2023-11-14 | 12.93 | $27.82 | 13105 |
| 2023-11-13 | 12.85 | $27.34 | 2344 |
| 2023-11-10 | 13.05 | $27.07 | 11614 |
| 2023-11-09 | 13.59 | $26.97 | 2530 |
| 2023-11-08 | 14.03 | $27.62 | 4100 |
| 2023-11-07 | 13.83 | $27.73 | 2300 |
| 2023-11-06 | 13.55 | $27.81 | 15223 |
| 2023-11-03 | 13.19 | $27.35 | 3420 |
| 2023-11-02 | 13.29 | $26.85 | 4200 |
| 2023-11-01 | 13.82 | $26.61 | 11200 |
| 2023-10-31 | 14.52 | $26.63 | 221 |
| 2023-10-30 | 15.26 | $27.00 | 2700 |
| 2023-10-27 | 15.83 | $26.27 | 2030 |
| 2023-10-26 | 16.39 | $25.95 | 1100 |
| 2023-10-25 | 16.46 | $26.13 | 13730 |
| 2023-10-24 | 16.57 | $26.48 | 5421 |
| 2023-10-23 | 16.75 | $25.73 | 7719 |
| 2023-10-20 | 15.93 | $25.62 | 2430 |
| 2023-10-19 | 15.24 | $25.91 | 3300 |
| 2023-10-18 | 14.65 | $26.12 | 3600 |
| 2023-10-17 | 14.23 | $26.83 | 11300 |
| 2023-10-16 | 14.23 | $26.98 | 9500 |
| 2023-10-13 | 14.30 | $27.04 | 8945 |
| 2023-10-12 | 14.53 | $27.11 | 2900 |
| 2023-10-11 | 14.94 | $27.51 | 716 |
| 2023-10-10 | 15.70 | $27.17 | 2000 |
| 2023-10-09 | 16.15 | $26.81 | 8418 |
| 2023-10-06 | 16.29 | $26.78 | 3800 |
| 2023-10-05 | 16.30 | $26.20 | 4700 |
| 2023-10-04 | 15.58 | $26.09 | 21100 |
| 2023-10-03 | 14.82 | $26.35 | 14500 |
| 2023-10-02 | 14.23 | $26.90 | 9700 |
| 2023-09-29 | 14.04 | $27.16 | 11024 |
| 2023-09-28 | 14.00 | $27.14 | 6900 |
| 2023-09-27 | 13.81 | $27.01 | 3200 |
| 2023-09-26 | 13.63 | $27.04 | 12500 |
| 2023-09-25 | 13.50 | $27.24 | 11121 |
| 2023-09-22 | 13.38 | $27.47 | 8800 |
| 2023-09-21 | 13.54 | $26.99 | 10512 |
| 2023-09-20 | 13.06 | $27.50 | 6430 |
| 2023-09-19 | 13.00 | $27.70 | 15614 |
| 2023-09-18 | 13.04 | $27.91 | 5409 |
| 2023-09-15 | 13.19 | $27.74 | 2337 |
| 2023-09-14 | 13.30 | $27.86 | 3500 |
| 2023-09-13 | 13.40 | $27.96 | 4444 |
| 2023-09-12 | 13.66 | $28.25 | 15545 |
| 2023-09-11 | 14.03 | $28.00 | 12600 |
| 2023-09-08 | 14.27 | $27.63 | 35635 |
| 2023-09-07 | 14.15 | $27.77 | 1300 |
| 2023-09-06 | 14.20 | $28.45 | 2700 |
| 2023-09-05 | 14.74 | $28.37 | 700 |
| 2023-09-01 | 15.26 | $28.63 | 7904 |
| 2023-08-31 | 15.96 | $28.17 | 8746 |
| 2023-08-30 | 16.23 | $28.52 | 6108 |
| 2023-08-29 | 16.74 | $28.76 | 46900 |
| 2023-08-28 | 17.28 | $27.95 | 7022 |
| 2023-08-25 | 17.11 | $27.64 | 7600 |
| 2023-08-24 | 16.71 | $27.65 | 1700 |
| 2023-08-23 | 16.38 | $27.62 | 2500 |
| 2023-08-22 | 15.88 | $27.64 | 3723 |
| 2023-08-21 | 15.37 | $27.52 | 31900 |
| 2023-08-18 | 14.65 | $27.78 | 18607 |
| 2023-08-17 | 14.02 | $28.21 | 6237 |
| 2023-08-16 | 13.69 | $28.16 | 46200 |
| 2023-08-15 | 13.19 | $28.55 | 9500 |
| 2023-08-14 | 12.93 | $28.95 | 11400 |
| 2023-08-11 | 12.79 | $29.14 | 19400 |
| 2023-08-10 | 12.79 | $29.80 | 6120 |
| 2023-08-09 | 13.30 | $29.94 | 3229 |
| 2023-08-08 | 13.75 | $29.74 | 6317 |
| 2023-08-07 | 14.03 | $30.09 | 3334 |
| 2023-08-04 | 14.72 | $30.80 | 4900 |
| 2023-08-03 | 14.88 | $31.15 | 7909 |
| 2023-08-02 | 14.84 | $30.66 | 23844 |
| 2023-08-01 | 15.05 | $31.21 | 8600 |
| 2023-07-31 | 14.88 | $31.90 | 7737 |
| 2023-07-28 | 14.11 | $31.72 | 191100 |
| 2023-07-27 | 13.32 | $30.30 | 2400 |
| 2023-07-26 | 13.27 | $30.52 | 9930 |
| 2023-07-25 | 13.33 | $30.17 | 3420 |
| 2023-07-24 | 13.48 | $30.02 | 12100 |
| 2023-07-21 | 13.83 | $29.38 | 2344 |
| 2023-07-20 | 14.42 | $29.42 | 1500 |
| 2023-07-19 | 14.95 | $29.69 | 6200 |
| 2023-07-18 | 15.72 | $29.53 | 2208 |
| 2023-07-17 | 16.32 | $29.75 | 3029 |
| 2023-07-14 | 17.01 | $29.89 | 6600 |
| 2023-07-13 | 17.86 | $30.46 | 3800 |
| 2023-07-12 | 18.49 | $29.93 | 5813 |
| 2023-07-11 | 19.40 | $29.59 | 800 |
| 2023-07-10 | 20.02 | $29.41 | 1546 |
| 2023-07-07 | 20.59 | $29.40 | 2200 |
| 2023-07-06 | 21.18 | $28.85 | 3930 |
| 2023-07-05 | 21.49 | $29.49 | 2300 |
| 2023-07-03 | 22.22 | $29.59 | 4000 |
| 2023-06-30 | 23.04 | $29.33 | 8100 |
| 2023-06-29 | 23.72 | $28.86 | 7241 |
| 2023-06-28 | 24.05 | $29.33 | 2200 |
| 2023-06-27 | 24.55 | $29.44 | 42200 |
| 2023-06-26 | 25.13 | $28.84 | 3300 |
| 2023-06-23 | 25.29 | $28.28 | 20600 |
| 2023-06-22 | 25.09 | $29.25 | 6400 |
| 2023-06-21 | 25.40 | $29.28 | 15525 |
| 2023-06-20 | 25.76 | $29.66 | 9000 |
| 2023-06-16 | 26.38 | $30.83 | 14500 |
| 2023-06-15 | 27.71 | $30.64 | 5800 |
| 2023-06-14 | 28.96 | $29.97 | 7112 |
| 2023-06-13 | 29.79 | $29.73 | 11324 |
| 2023-06-12 | 30.30 | $29.18 | 4000 |
| 2023-06-09 | 30.40 | $29.50 | 2600 |
| 2023-06-08 | 30.70 | $29.47 | 5142 |
| 2023-06-07 | 30.92 | $29.33 | 5803 |
| 2023-06-06 | 31.10 | $29.91 | 10538 |
| 2023-06-05 | 31.35 | $29.61 | 2298 |
| 2023-06-02 | 31.24 | $29.88 | 19928 |
| 2023-06-01 | 31.34 | $29.30 | 5600 |
| 2023-05-31 | 30.77 | $28.87 | 16415 |
| 2023-05-30 | 29.57 | $28.97 | 33842 |
| 2023-05-26 | 28.46 | $29.54 | 1400 |
| 2023-05-25 | 27.49 | $29.21 | 12546 |
| 2023-05-24 | 26.46 | $29.75 | 110100 |
| 2023-05-23 | 25.57 | $30.39 | 10413 |
| 2023-05-22 | 25.00 | $30.99 | 2400 |
| 2023-05-19 | 24.72 | $30.88 | 34600 |
| 2023-05-18 | 24.43 | $31.12 | 145500 |
| 2023-05-17 | 24.15 | $31.46 | 43547 |
| 2023-05-16 | 24.18 | $32.10 | 17947 |
| 2023-05-15 | 24.34 | $32.20 | 12600 |
| 2023-05-12 | 24.55 | $31.47 | 14300 |
| 2023-05-11 | 24.35 | $32.50 | 11300 |
| 2023-05-10 | 24.57 | $32.40 | 10200 |
| 2023-05-09 | 24.66 | $32.27 | 2700 |
| 2023-05-08 | 24.57 | $32.74 | 4300 |
| 2023-05-05 | 24.79 | $32.98 | 21039 |
| 2023-05-04 | 25.01 | $32.41 | 2045 |
| 2023-05-03 | 24.66 | $31.86 | 58741 |
| 2023-05-02 | 23.79 | $32.19 | 9900 |
| 2023-05-01 | 22.98 | $32.95 | 2124 |
| 2023-04-28 | 22.63 | $33.10 | 2500 |
| 2023-04-27 | 22.21 | $32.93 | 13607 |
| 2023-04-26 | 21.71 | $32.58 | 26431 |
| 2023-04-25 | 21.03 | $32.14 | 29130 |
| 2023-04-24 | 20.07 | $33.06 | 58300 |
| 2023-04-21 | 19.51 | $33.31 | 9100 |
| 2023-04-20 | 18.92 | $33.80 | 16732 |
| 2023-04-19 | 18.76 | $34.33 | 26700 |
| 2023-04-18 | 18.83 | $34.48 | 30035 |
| 2023-04-17 | 19.16 | $34.72 | 8300 |
| 2023-04-14 | 19.56 | $34.51 | 3900 |
| 2023-04-13 | 19.89 | $34.53 | 2816 |
| 2023-04-12 | 20.37 | $33.68 | 2616 |
| 2023-04-11 | 20.60 | $34.18 | 4109 |
| 2023-04-10 | 21.19 | $33.47 | 8117 |
| 2023-04-06 | 20.94 | $33.64 | 2600 |
| 2023-04-05 | 20.68 | $33.34 | 3600 |
| 2023-04-04 | 20.30 | $33.73 | 2504 |
| 2023-04-03 | 20.12 | $33.92 | 4217 |
| 2023-03-31 | 20.09 | $33.63 | 9002 |
| 2023-03-30 | 19.99 | $33.93 | 4840 |
| 2023-03-29 | 19.96 | $33.66 | 6208 |
| 2023-03-28 | 19.73 | $33.53 | 21000 |
| 2023-03-27 | 19.38 | $33.51 | 3529 |
| 2023-03-24 | 19.01 | $33.59 | 7000 |
| 2023-03-23 | 18.69 | $33.96 | 4041 |
| 2023-03-22 | 18.55 | $33.89 | 14138 |
| 2023-03-21 | 18.39 | $33.93 | 4828 |
| 2023-03-20 | 17.89 | $33.28 | 13000 |
| 2023-03-17 | 17.13 | $34.04 | 3900 |
| 2023-03-16 | 16.64 | $34.22 | 103753 |
| 2023-03-15 | 16.07 | $34.04 | 109230 |
| 2023-03-14 | 15.31 | $34.18 | 37912 |
| 2023-03-13 | 14.64 | $34.37 | 8029 |
| 2023-03-10 | 13.97 | $34.58 | 31117 |
| 2023-03-09 | 13.39 | $34.82 | 12724 |
| 2023-03-08 | 12.94 | $35.86 | 11500 |
| 2023-03-07 | 12.88 | $36.16 | 29349 |
| 2023-03-06 | 13.01 | $37.25 | 28100 |
| 2023-03-03 | 13.69 | $37.56 | 5500 |
| 2023-03-02 | 14.41 | $37.51 | 33400 |
| 2023-03-01 | 15.14 | $36.97 | 6248 |
| 2023-02-28 | 15.69 | $35.95 | 10808 |
| 2023-02-27 | 15.63 | $35.94 | 41716 |
| 2023-02-24 | 15.57 | $35.97 | 40814 |
| 2023-02-23 | 15.51 | $37.00 | 5700 |
| 2023-02-22 | 15.90 | $37.05 | 8408 |
| 2023-02-21 | 16.38 | $37.13 | 6400 |
| 2023-02-17 | 16.98 | $37.15 | 9730 |
| 2023-02-16 | 17.44 | $37.64 | 22108 |
| 2023-02-15 | 18.17 | $37.98 | 28902 |
| 2023-02-14 | 18.94 | $38.29 | 19346 |
| 2023-02-13 | 19.82 | $39.02 | 11830 |
| 2023-02-10 | 20.47 | $38.28 | 64949 |
| 2023-02-09 | 21.40 | $39.22 | 35032 |
| 2023-02-08 | 21.97 | $38.68 | 5921 |
| 2023-02-07 | 22.96 | $39.15 | 18500 |
| 2023-02-06 | 23.82 | $38.89 | 18600 |
| 2023-02-03 | 24.83 | $40.07 | 14301 |
| 2023-02-02 | 25.20 | $40.92 | 32100 |
| 2023-02-01 | 25.18 | $40.59 | 15715 |
| 2023-01-31 | 25.31 | $39.24 | 59221 |
| 2023-01-30 | 25.97 | $39.21 | 12800 |
| 2023-01-27 | 26.41 | $40.73 | 11700 |
| 2023-01-26 | 25.96 | $40.85 | 21800 |
| 2023-01-25 | 25.49 | $39.86 | 19400 |
| 2023-01-24 | 25.30 | $40.11 | 7212 |
| 2023-01-23 | 24.80 | $40.21 | 22800 |
| 2023-01-20 | 24.27 | $39.59 | 28800 |
| 2023-01-19 | 23.96 | $38.77 | 16317 |
| 2023-01-18 | 23.94 | $38.23 | 13800 |
| 2023-01-17 | 23.93 | $38.70 | 12745 |
| 2023-01-13 | 23.57 | $39.42 | 6118 |
| 2023-01-12 | 23.03 | $38.56 | 8213 |
| 2023-01-11 | 22.72 | $38.87 | 11118 |
| 2023-01-10 | 22.00 | $39.00 | 15213 |
| 2023-01-09 | 21.25 | $38.69 | 17544 |
| 2023-01-06 | 20.30 | $38.24 | 42600 |
| 2023-01-05 | 19.52 | $37.52 | 16200 |
| 2023-01-04 | 18.94 | $37.62 | 37207 |
| 2023-01-03 | 18.32 | $35.88 | 18600 |
| 2022-12-30 | 18.20 | $34.96 | 8941 |
| 2022-12-29 | 18.47 | $35.19 | 13345 |
| 2022-12-28 | 18.76 | $34.42 | 11618 |
| 2022-12-27 | 19.14 | $35.72 | 50819 |
| 2022-12-23 | 19.07 | $34.37 | 11700 |
| 2022-12-22 | 19.58 | $34.24 | 8636 |
| 2022-12-21 | 20.17 | $34.70 | 7500 |
| 2022-12-20 | 20.69 | $33.85 | 8600 |
| 2022-12-19 | 21.47 | $34.57 | 16000 |
| 2022-12-16 | 21.88 | $35.18 | 9000 |
| 2022-12-15 | 21.95 | $34.91 | 28500 |
| 2022-12-14 | 22.03 | $35.78 | 7300 |
| 2022-12-13 | 21.88 | $35.91 | 8800 |
| 2022-12-12 | 21.45 | $36.36 | 13112 |
| 2022-12-09 | 21.05 | $36.54 | 19104 |
| 2022-12-08 | 20.33 | $36.02 | 14900 |
| 2022-12-07 | 19.77 | $34.62 | 6500 |
| 2022-12-06 | 19.67 | $35.26 | 16832 |
| 2022-12-05 | 19.11 | $34.84 | 20222 |
| 2022-12-02 | 18.53 | $34.76 | 13200 |
| 2022-12-01 | 18.12 | $33.72 | 124128 |
| 2022-11-30 | 17.96 | $34.02 | 108300 |
| 2022-11-29 | 17.79 | $32.81 | 9100 |
| 2022-11-28 | 18.11 | $31.91 | 23327 |
| 2022-11-25 | 18.80 | $31.61 | 10437 |
| 2022-11-23 | 19.69 | $31.94 | 17004 |
| 2022-11-22 | 20.56 | $31.58 | 5800 |
| 2022-11-21 | 21.54 | $32.45 | 20328 |
| 2022-11-18 | 22.16 | $32.85 | 38419 |
| 2022-11-17 | 22.63 | $33.33 | 9200 |
| 2022-11-16 | 23.12 | $32.76 | 18009 |
| 2022-11-15 | 23.48 | $33.49 | 10945 |
| 2022-11-14 | 23.52 | $32.37 | 16308 |
| 2022-11-11 | 23.96 | $31.33 | 241500 |
| 2022-11-10 | 24.87 | $30.47 | 19000 |
| 2022-11-09 | 26.15 | $29.32 | 6702 |
| 2022-11-08 | 27.13 | $30.31 | 3507 |
| 2022-11-07 | 28.51 | $30.59 | 14002 |
| 2022-11-04 | 29.84 | $30.13 | 27100 |
| 2022-11-03 | 31.31 | $28.62 | 5909 |
| 2022-11-02 | 32.13 | $27.99 | 48711 |
| 2022-11-01 | 32.75 | $27.55 | 30304 |
| 2022-10-31 | 33.02 | $26.67 | 46300 |
| 2022-10-28 | 32.74 | $27.41 | 9200 |
| 2022-10-27 | 32.70 | $28.36 | 43309 |
| 2022-10-26 | 33.05 | $28.71 | 13614 |
| 2022-10-25 | 33.42 | $27.55 | 33204 |
| 2022-10-24 | 32.92 | $27.19 | 26700 |
| 2022-10-21 | 32.29 | $29.53 | 87520 |
| 2022-10-20 | 32.44 | $28.84 | 1900 |
| 2022-10-19 | 32.41 | $28.94 | 2600 |
| 2022-10-18 | 32.44 | $29.54 | 13341 |
| 2022-10-17 | 32.69 | $29.21 | 31800 |
| 2022-10-14 | 32.64 | $28.55 | 8800 |
| 2022-10-13 | 32.12 | $28.56 | 143541 |
| 2022-10-12 | 31.28 | $28.26 | 3405 |
| 2022-10-11 | 30.60 | $28.59 | 10000 |
| 2022-10-10 | 29.95 | $28.83 | 144442 |
| 2022-10-07 | 29.39 | $29.57 | 26500 |
| 2022-10-06 | 29.13 | $30.44 | 3743 |
| 2022-10-05 | 29.26 | $30.81 | 12223 |
| 2022-10-04 | 29.52 | $30.78 | 42243 |
| 2022-10-03 | 29.75 | $29.68 | 2900 |
| 2022-09-30 | 28.82 | $29.24 | 29001 |
| 2022-09-29 | 27.65 | $29.22 | 31500 |
| 2022-09-28 | 26.42 | $30.34 | 13944 |
| 2022-09-27 | 25.47 | $30.37 | 3417 |
| 2022-09-26 | 24.66 | $30.34 | 2900 |
| 2022-09-23 | 23.55 | $30.41 | 1444 |
| 2022-09-22 | 22.40 | $31.16 | 6724 |
| 2022-09-21 | 21.52 | $31.45 | 3613 |
| 2022-09-20 | 20.71 | $32.05 | 52900 |
| 2022-09-19 | 20.13 | $32.31 | 5148 |
| 2022-09-16 | 19.60 | $32.82 | 4815 |
| 2022-09-15 | 19.38 | $33.24 | 9700 |
| 2022-09-14 | 19.40 | $33.49 | 12503 |
| 2022-09-13 | 19.54 | $33.49 | 3233 |
| 2022-09-12 | 19.75 | $34.37 | 1600 |
| 2022-09-09 | 20.35 | $34.10 | 4200 |
| 2022-09-08 | 20.71 | $33.50 | 1205 |
| 2022-09-07 | 20.55 | $33.76 | 7320 |
| 2022-09-06 | 20.40 | $33.39 | 6745 |
| 2022-09-02 | 20.16 | $33.86 | 1729 |
| 2022-09-01 | 20.18 | $34.36 | 2200 |
| 2022-08-31 | 20.40 | $34.47 | 4600 |
| 2022-08-30 | 20.76 | $33.95 | 4636 |
| 2022-08-29 | 20.92 | $34.49 | 3411 |
| 2022-08-26 | 21.40 | $34.77 | 11000 |
| 2022-08-25 | 22.06 | $34.55 | 3431 |
| 2022-08-24 | 21.80 | $33.84 | 7705 |
| 2022-08-23 | 21.09 | $34.18 | 5013 |
| 2022-08-22 | 20.67 | $34.38 | 11205 |
| 2022-08-19 | 20.41 | $34.30 | 1731 |
| 2022-08-18 | 19.97 | $34.34 | 2015 |
| 2022-08-17 | 19.50 | $34.69 | 13000 |
| 2022-08-16 | 19.20 | $34.99 | 5222 |
| 2022-08-15 | 19.06 | $35.07 | 2601 |
| 2022-08-12 | 18.99 | $35.15 | 2600 |
| 2022-08-11 | 18.91 | $35.01 | 2347 |
| 2022-08-10 | 18.95 | $34.84 | 4225 |
| 2022-08-09 | 18.44 | $34.78 | 2611 |
| 2022-08-08 | 17.97 | $34.93 | 3303 |
| 2022-08-05 | 17.59 | $35.02 | 19823 |
| 2022-08-04 | 17.19 | $34.90 | 12027 |
| 2022-08-03 | 16.82 | $34.48 | 2500 |
| 2022-08-02 | 15.86 | $34.29 | 5834 |
| 2022-08-01 | 14.86 | $34.56 | 14636 |
| 2022-07-29 | 14.03 | $35.79 | 5105 |
| 2022-07-28 | 13.59 | $36.45 | 2248 |
| 2022-07-27 | 13.37 | $36.31 | 8246 |
| 2022-07-26 | 12.87 | $36.05 | 2403 |
| 2022-07-25 | 12.41 | $36.32 | 25124 |
| 2022-07-22 | 12.00 | $36.52 | 10800 |
| 2022-07-21 | 11.70 | $37.31 | 1300 |
| 2022-07-20 | 11.69 | $37.09 | 7744 |
| 2022-07-19 | 11.68 | $37.29 | 4200 |
| 2022-07-18 | 11.78 | $36.97 | 15100 |
| 2022-07-15 | 11.88 | $36.49 | 8600 |
| 2022-07-14 | 11.46 | $37.21 | 3419 |
| 2022-07-13 | 11.41 | $37.26 | 10200 |
| 2022-07-12 | 11.36 | $37.61 | 7300 |
| 2022-07-11 | 11.54 | $38.30 | 4002 |
| 2022-07-08 | 12.13 | $39.49 | 6709 |
| 2022-07-07 | 12.16 | $39.89 | 13900 |
| 2022-07-06 | 12.14 | $39.15 | 45500 |
| 2022-07-05 | 12.48 | $39.25 | 3301 |
| 2022-07-01 | 12.85 | $39.91 | 5800 |
| 2022-06-30 | 12.61 | $40.00 | 9331 |
| 2022-06-29 | 12.36 | $39.56 | 9100 |
| 2022-06-28 | 12.28 | $39.92 | 2843 |
| 2022-06-27 | 11.78 | $39.85 | 5400 |
| 2022-06-24 | 11.46 | $39.39 | 8208 |
| 2022-06-23 | 11.37 | $38.41 | 4648 |
| 2022-06-22 | 11.63 | $37.98 | 21145 |
| 2022-06-21 | 12.11 | $38.06 | 2905 |
| 2022-06-17 | 12.66 | $37.10 | 5146 |
| 2022-06-16 | 13.07 | $36.79 | 4300 |
| 2022-06-15 | 13.18 | $37.38 | 8300 |
| 2022-06-14 | 13.53 | $36.54 | 30335 |
| 2022-06-13 | 13.41 | $36.26 | 6217 |
| 2022-06-10 | 13.28 | $37.44 | 4300 |
| 2022-06-09 | 13.68 | $37.26 | 6200 |
| 2022-06-08 | 14.11 | $38.67 | 10112 |
| 2022-06-07 | 14.46 | $38.18 | 1802 |
| 2022-06-06 | 15.21 | $37.50 | 5945 |
| 2022-06-03 | 15.87 | $37.20 | 1900 |
| 2022-06-02 | 16.30 | $37.59 | 5700 |
| 2022-06-01 | 16.75 | $36.97 | 2720 |
| 2022-05-31 | 17.22 | $37.32 | 4800 |
| 2022-05-27 | 17.91 | $36.68 | 19300 |
| 2022-05-26 | 18.15 | $36.52 | 5600 |
| 2022-05-25 | 18.38 | $35.87 | 11128 |
| 2022-05-24 | 18.17 | $35.71 | 3238 |
| 2022-05-23 | 17.91 | $36.80 | 2121 |
| 2022-05-20 | 18.05 | $36.63 | 6400 |
| 2022-05-19 | 18.19 | $36.85 | 2816 |
| 2022-05-18 | 18.50 | $35.96 | 10219 |
| 2022-05-17 | 18.63 | $36.52 | 4002 |
| 2022-05-16 | 18.85 | $35.94 | 1400 |
| 2022-05-13 | 18.79 | $35.75 | 644 |
| 2022-05-12 | 18.63 | $34.89 | 2628 |
| 2022-05-11 | 18.10 | $34.92 | 4500 |
| 2022-05-10 | 17.71 | $35.34 | 5316 |
| 2022-05-09 | 17.39 | $35.07 | 8431 |
| 2022-05-06 | 16.87 | $36.19 | 4517 |
| 2022-05-05 | 16.66 | $36.93 | 4500 |
| 2022-05-04 | 16.62 | $38.64 | 2231 |
| 2022-05-03 | 16.92 | $38.24 | 6900 |
| 2022-05-02 | 17.06 | $37.62 | 3900 |
| 2022-04-29 | 16.89 | $37.60 | 4700 |
| 2022-04-28 | 16.89 | $37.21 | 8313 |
| 2022-04-27 | 16.33 | $36.91 | 4600 |
| 2022-04-26 | 15.60 | $35.84 | 5600 |
| 2022-04-25 | 14.61 | $36.70 | 44928 |
| 2022-04-22 | 13.62 | $37.47 | 5800 |
| 2022-04-21 | 12.94 | $37.21 | 57100 |
| 2022-04-20 | 12.22 | $38.89 | 3600 |
| 2022-04-19 | 12.04 | $40.00 | 4700 |
| 2022-04-18 | 12.10 | $39.65 | 3800 |
| 2022-04-14 | 12.16 | $40.27 | 13529 |
| 2022-04-13 | 12.50 | $40.17 | 4100 |
| 2022-04-12 | 12.72 | $39.81 | 6417 |
| 2022-04-11 | 12.96 | $39.73 | 5400 |
| 2022-04-08 | 13.17 | $40.69 | 6300 |
| 2022-04-07 | 13.60 | $40.39 | 11701 |
| 2022-04-06 | 14.05 | $41.35 | 14500 |
| 2022-04-05 | 14.71 | $41.25 | 7415 |
| 2022-04-04 | 15.36 | $41.99 | 21317 |
| 2022-04-01 | 15.94 | $40.88 | 4000 |
| 2022-03-31 | 16.70 | $39.94 | 4733 |
| 2022-03-30 | 17.32 | $41.01 | 3800 |
| 2022-03-29 | 18.16 | $41.14 | 36828 |
| 2022-03-28 | 19.00 | $40.70 | 900 |
| 2022-03-25 | 19.83 | $40.75 | 12806 |
| 2022-03-24 | 20.74 | $41.54 | 7736 |
| 2022-03-23 | 21.73 | $41.15 | 2817 |
| 2022-03-22 | 22.87 | $41.51 | 31325 |
| 2022-03-21 | 24.05 | $40.29 | 4317 |
| 2022-03-18 | 24.97 | $41.04 | 8348 |
| 2022-03-17 | 25.94 | $38.82 | 15600 |
| 2022-03-16 | 26.22 | $39.87 | 35927 |
| 2022-03-15 | 26.51 | $34.31 | 28700 |
| 2022-03-14 | 24.63 | $35.05 | 25100 |
| 2022-03-11 | 22.88 | $37.64 | 14300 |
| 2022-03-10 | 21.51 | $38.98 | 6500 |
| 2022-03-09 | 20.33 | $40.24 | 6529 |
| 2022-03-08 | 19.29 | $39.62 | 4800 |
| 2022-03-07 | 17.93 | $40.26 | 12830 |
| 2022-03-04 | 16.74 | $41.12 | 8945 |
| 2022-03-03 | 15.69 | $42.26 | 6749 |
| 2022-03-02 | 15.02 | $43.01 | 9425 |
| 2022-03-01 | 14.40 | $43.28 | 9817 |
| 2022-02-28 | 13.93 | $43.52 | 4200 |
| 2022-02-25 | 13.33 | $44.02 | 3210 |
| 2022-02-24 | 12.87 | $43.42 | 11018 |
| 2022-02-23 | 12.04 | $43.82 | 4648 |
| 2022-02-22 | 11.75 | $44.24 | 3900 |
| 2022-02-18 | 11.59 | $45.39 | 5200 |
| 2022-02-17 | 11.86 | $45.67 | 23828 |
| 2022-02-16 | 12.30 | $46.29 | 12323 |
| 2022-02-15 | 12.87 | $46.17 | 3907 |
| 2022-02-14 | 13.36 | $45.09 | 2200 |
| 2022-02-11 | 13.44 | $45.58 | 4900 |
| 2022-02-10 | 13.71 | $46.86 | 20021 |
| 2022-02-09 | 14.39 | $46.95 | 8200 |
| 2022-02-08 | 15.03 | $46.23 | 14600 |
| 2022-02-07 | 15.30 | $45.60 | 47001 |
| 2022-02-04 | 15.34 | $45.53 | 6503 |
| 2022-02-03 | 15.31 | $45.26 | 14000 |
| 2022-02-02 | 15.23 | $45.70 | 6107 |
| 2022-02-01 | 15.27 | $46.22 | 4540 |
| 2022-01-31 | 15.42 | $45.81 | 10349 |
| 2022-01-28 | 15.43 | $44.28 | 8221 |
| 2022-01-27 | 14.56 | $44.30 | 8634 |
| 2022-01-26 | 13.81 | $45.34 | 6000 |
| 2022-01-25 | 13.35 | $46.07 | 6220 |
| 2022-01-24 | 13.04 | $46.46 | 13708 |
| 2022-01-21 | 12.71 | $47.21 | 14913 |
| 2022-01-20 | 12.89 | $47.85 | 11303 |
| 2022-01-19 | 13.49 | $47.70 | 4210 |
| 2022-01-18 | 13.69 | $47.56 | 6601 |
| 2022-01-14 | 13.75 | $47.54 | 16000 |
| 2022-01-13 | 14.00 | $47.11 | 17800 |
| 2022-01-12 | 14.26 | $48.34 | 7022 |
| 2022-01-11 | 14.96 | $47.84 | 8509 |
| 2022-01-10 | 15.50 | $46.96 | 6839 |
| 2022-01-07 | 15.62 | $46.68 | 4300 |
| 2022-01-06 | 15.67 | $46.68 | 8406 |
| 2022-01-05 | 15.72 | $46.72 | 27600 |
| 2022-01-04 | 15.88 | $48.13 | 7400 |
| 2022-01-03 | 16.53 | $48.33 | 16900 |
| 2021-12-31 | 17.21 | $47.93 | 11114 |
| 2021-12-30 | 17.81 | $47.71 | 31300 |
| 2021-12-29 | 18.30 | $46.56 | 25500 |
| 2021-12-28 | 18.20 | $47.08 | 19117 |
| 2021-12-27 | 18.36 | $47.44 | 8100 |
| 2021-12-23 | 18.53 | $46.93 | 21023 |
| 2021-12-22 | 18.63 | $46.50 | 7400 |
| 2021-12-21 | 18.34 | $46.11 | 11231 |
| 2021-12-20 | 17.87 | $45.35 | 20043 |
| 2021-12-17 | 16.94 | $46.44 | 6500 |
| 2021-12-16 | 16.28 | $46.41 | 8700 |
| 2021-12-15 | 15.66 | $45.99 | 40136 |
| 2021-12-14 | 14.37 | $46.99 | 27300 |
| 2021-12-13 | 13.33 | $47.31 | 18600 |
| 2021-12-10 | 12.36 | $50.08 | 2446 |
| 2021-12-09 | 12.41 | $50.10 | 2836 |
| 2021-12-08 | 12.48 | $49.96 | 10400 |
| 2021-12-07 | 12.40 | $49.40 | 18100 |
| 2021-12-06 | 12.04 | $48.70 | 33333 |
| 2021-12-03 | 11.10 | $49.18 | 4300 |
| 2021-12-02 | 10.43 | $49.88 | 6400 |
| 2021-12-01 | 9.96 | $50.73 | 5200 |
| 2021-11-30 | 9.79 | $51.77 | 7500 |
| 2021-11-29 | 10.11 | $51.70 | 7000 |
| 2021-11-26 | 10.61 | $51.50 | 5633 |
| 2021-11-24 | 11.09 | $52.00 | 4114 |
| 2021-11-23 | 11.63 | $51.85 | 27700 |
| 2021-11-22 | 12.16 | $52.11 | 13200 |
| 2021-11-19 | 12.48 | $52.52 | 3100 |
| 2021-11-18 | 12.72 | $52.02 | 9308 |
| 2021-11-17 | 13.13 | $53.14 | 9621 |
| 2021-11-16 | 12.91 | $53.17 | 11800 |
| 2021-11-15 | 12.77 | $53.06 | 20400 |
| 2021-11-12 | 12.35 | $53.19 | 17500 |
| 2021-11-11 | 11.91 | $53.24 | 17212 |
| 2021-11-10 | 11.45 | $51.31 | 6200 |
| 2021-11-09 | 11.53 | $51.68 | 9328 |
| 2021-11-08 | 11.49 | $51.65 | 22318 |
| 2021-11-05 | 11.48 | $50.90 | 7434 |
| 2021-11-04 | 11.54 | $52.00 | 37600 |
| 2021-11-03 | 11.19 | $51.82 | 16300 |
| 2021-11-02 | 10.99 | $51.35 | 39400 |
| 2021-11-01 | 10.58 | $53.20 | 163533 |
| 2021-10-29 | 10.14 | $49.39 | 13800 |
| 2021-10-28 | 10.19 | $49.43 | 5500 |
| 2021-10-27 | 10.11 | $50.03 | 2100 |
| 2021-10-26 | 10.34 | $50.67 | 5727 |
| 2021-10-25 | 10.82 | $51.35 | 2541 |
| 2021-10-22 | 11.24 | $51.10 | 10539 |
| 2021-10-21 | 11.68 | $51.44 | 3625 |
| 2021-10-20 | 12.01 | $51.65 | 14623 |
| 2021-10-19 | 12.29 | $51.55 | 5020 |
| 2021-10-18 | 12.68 | $50.50 | 6423 |
| 2021-10-15 | 13.29 | $50.09 | 38221 |
| 2021-10-14 | 13.86 | $50.27 | 10400 |
| 2021-10-13 | 14.58 | $50.36 | 17449 |
| 2021-10-12 | 15.28 | $49.64 | 32619 |
| 2021-10-11 | 15.99 | $49.75 | 24728 |
| 2021-10-08 | 16.73 | $50.42 | 10000 |
| 2021-10-07 | 17.52 | $51.08 | 32700 |
| 2021-10-06 | 18.35 | $49.92 | 29400 |
| 2021-10-05 | 18.97 | $50.01 | 14400 |
| 2021-10-04 | 19.66 | $49.39 | 17746 |
| 2021-10-01 | 20.33 | $50.33 | 4800 |
| 2021-09-30 | 21.34 | $50.88 | 5800 |
| 2021-09-29 | 22.38 | $49.31 | 11200 |
| 2021-09-28 | 23.23 | $49.75 | 5827 |
| 2021-09-27 | 24.26 | $49.75 | 8309 |
| 2021-09-24 | 25.29 | $50.00 | 5700 |
| 2021-09-23 | 26.53 | $51.62 | 5644 |
| 2021-09-22 | 27.55 | $51.80 | 4338 |
| 2021-09-21 | 28.62 | $50.49 | 34900 |
| 2021-09-20 | 30.10 | $49.49 | 18200 |
| 2021-09-17 | 31.53 | $51.56 | 5100 |
| 2021-09-16 | 32.64 | $51.34 | 49504 |
| 2021-09-15 | 33.81 | $53.21 | 5533 |
| 2021-09-14 | 34.46 | $53.23 | 12400 |
| 2021-09-13 | 35.05 | $54.48 | 5004 |
| 2021-09-10 | 35.36 | $54.74 | 24700 |
| 2021-09-09 | 35.54 | $54.59 | 5600 |
| 2021-09-08 | 35.83 | $54.13 | 13510 |
| 2021-09-07 | 36.08 | $55.33 | 26830 |
| 2021-09-03 | 36.03 | $54.80 | 7502 |
| 2021-09-02 | 36.06 | $54.59 | 8400 |
| 2021-09-01 | 36.09 | $54.28 | 25700 |
| 2021-08-31 | 36.18 | $53.49 | 3222 |
| 2021-08-30 | 36.43 | $53.03 | 15130 |
| 2021-08-27 | 36.73 | $52.80 | 5744 |
| 2021-08-26 | 37.07 | $52.49 | 6844 |
| 2021-08-25 | 37.39 | $52.75 | 25425 |
| 2021-08-24 | 37.67 | $53.38 | 24400 |
| 2021-08-23 | 37.97 | $52.01 | 12000 |
| 2021-08-20 | 38.44 | $49.75 | 44723 |
| 2021-08-19 | 39.16 | $50.89 | 18100 |
| 2021-08-18 | 39.67 | $51.93 | 13600 |
| 2021-08-17 | 39.92 | $51.65 | 32820 |
| 2021-08-16 | 40.19 | $53.23 | 4923 |
| 2021-08-13 | 39.99 | $53.92 | 4500 |
| 2021-08-12 | 39.62 | $53.33 | 22900 |
| 2021-08-11 | 39.26 | $54.50 | 10300 |
| 2021-08-10 | 38.66 | $54.05 | 34905 |
| 2021-08-09 | 38.09 | $53.40 | 16014 |
| 2021-08-06 | 37.53 | $52.12 | 20639 |
| 2021-08-05 | 37.01 | $52.55 | 16200 |
| 2021-08-04 | 36.42 | $53.33 | 7611 |
| 2021-08-03 | 35.56 | $52.66 | 5847 |
| 2021-08-02 | 34.72 | $52.90 | 13800 |
| 2021-07-30 | 33.75 | $52.20 | 14819 |
| 2021-07-29 | 32.77 | $51.57 | 6424 |
| 2021-07-28 | 31.76 | $51.78 | 27713 |
| 2021-07-27 | 30.70 | $48.40 | 55600 |
| 2021-07-26 | 29.74 | $51.48 | 43433 |
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