Is Alerian Energy Infrastructure ETF (ENFR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alerian Energy Infrastructure ETF (ENFR) research center and poll results.
AMEX : ENFR
Alerian Energy Infrastructure ETF
$39.83 USD
$0.43 (1.09%)
- Volume
- 33.1K
- Average Volume
- 75.05K
- Market Capitalization
- $468.73M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.62
- Year Low
- $29.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
38.59
2026-07-16
Close Price
$39.83
Vol: 106651
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.55
Average
25.99
Maximum
39.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 38.59 | $39.83 | 106651 |
| 2026-07-15 | 38.48 | $39.40 | 64839 |
| 2026-07-14 | 38.42 | $39.80 | 72906 |
| 2026-07-13 | 38.37 | $39.59 | 82628 |
| 2026-07-10 | 38.31 | $38.82 | 28500 |
| 2026-07-09 | 38.31 | $39.12 | 70805 |
| 2026-07-08 | 38.26 | $39.35 | 133400 |
| 2026-07-07 | 38.21 | $38.99 | 84903 |
| 2026-07-06 | 38.19 | $37.93 | 42600 |
| 2026-07-02 | 38.23 | $38.01 | 39144 |
| 2026-07-01 | 38.25 | $37.74 | 52500 |
| 2026-06-30 | 38.28 | $38.10 | 56509 |
| 2026-06-29 | 38.27 | $38.41 | 40812 |
| 2026-06-26 | 38.23 | $38.82 | 25500 |
| 2026-06-25 | 38.19 | $38.56 | 34000 |
| 2026-06-24 | 38.19 | $37.93 | 52900 |
| 2026-06-23 | 38.27 | $38.47 | 50806 |
| 2026-06-22 | 38.36 | $37.90 | 37805 |
| 2026-06-18 | 38.46 | $37.52 | 50836 |
| 2026-06-17 | 38.57 | $37.45 | 104017 |
| 2026-06-16 | 38.72 | $37.78 | 84449 |
| 2026-06-15 | 38.83 | $38.06 | 104847 |
| 2026-06-12 | 38.90 | $38.79 | 44200 |
| 2026-06-11 | 38.92 | $38.51 | 42022 |
| 2026-06-10 | 38.93 | $38.80 | 60648 |
| 2026-06-09 | 38.93 | $38.13 | 80700 |
| 2026-06-08 | 38.94 | $38.29 | 42523 |
| 2026-06-05 | 38.90 | $38.56 | 35224 |
| 2026-06-04 | 38.87 | $38.81 | 46840 |
| 2026-06-03 | 38.83 | $38.37 | 52100 |
| 2026-06-02 | 38.86 | $38.33 | 61400 |
| 2026-06-01 | 38.90 | $37.87 | 95738 |
| 2026-05-29 | 38.94 | $37.57 | 83970 |
| 2026-05-28 | 39.01 | $38.19 | 79181 |
| 2026-05-27 | 39.01 | $38.50 | 104900 |
| 2026-05-26 | 38.97 | $39.40 | 104500 |
| 2026-05-22 | 38.85 | $40.29 | 59123 |
| 2026-05-21 | 38.68 | $39.90 | 70741 |
| 2026-05-20 | 38.54 | $39.87 | 69300 |
| 2026-05-19 | 38.38 | $40.37 | 146300 |
| 2026-05-18 | 38.18 | $39.96 | 193500 |
| 2026-05-15 | 37.99 | $39.52 | 69900 |
| 2026-05-14 | 37.83 | $39.22 | 31500 |
| 2026-05-13 | 37.71 | $38.59 | 40102 |
| 2026-05-12 | 37.60 | $38.79 | 56300 |
| 2026-05-11 | 37.50 | $38.34 | 93800 |
| 2026-05-08 | 37.44 | $37.62 | 64528 |
| 2026-05-07 | 37.44 | $37.96 | 166000 |
| 2026-05-06 | 37.42 | $37.94 | 119926 |
| 2026-05-05 | 37.42 | $38.90 | 56781 |
| 2026-05-04 | 37.39 | $39.15 | 66202 |
| 2026-05-01 | 37.33 | $38.69 | 126400 |
| 2026-04-30 | 37.29 | $39.09 | 66900 |
| 2026-04-29 | 37.21 | $38.14 | 87027 |
| 2026-04-28 | 37.21 | $37.59 | 56108 |
| 2026-04-27 | 37.27 | $37.01 | 36900 |
| 2026-04-24 | 37.38 | $37.02 | 69608 |
| 2026-04-23 | 37.48 | $36.98 | 74530 |
| 2026-04-22 | 37.57 | $36.67 | 74632 |
| 2026-04-21 | 37.67 | $36.33 | 47315 |
| 2026-04-20 | 37.77 | $36.29 | 151643 |
| 2026-04-17 | 37.86 | $36.36 | 232300 |
| 2026-04-16 | 37.94 | $36.69 | 68021 |
| 2026-04-15 | 37.98 | $36.48 | 48900 |
| 2026-04-14 | 38.03 | $36.76 | 148600 |
| 2026-04-13 | 38.07 | $37.09 | 84440 |
| 2026-04-10 | 38.08 | $37.56 | 52925 |
| 2026-04-09 | 38.07 | $37.65 | 47738 |
| 2026-04-08 | 38.05 | $37.87 | 75200 |
| 2026-04-07 | 38.00 | $38.39 | 111477 |
| 2026-04-06 | 37.94 | $37.93 | 41644 |
| 2026-04-02 | 37.93 | $37.89 | 206200 |
| 2026-04-01 | 37.91 | $37.52 | 225035 |
| 2026-03-31 | 37.90 | $38.21 | 126885 |
| 2026-03-30 | 37.86 | $38.75 | 68100 |
| 2026-03-27 | 37.80 | $39.06 | 94311 |
| 2026-03-26 | 37.69 | $39.05 | 66700 |
| 2026-03-25 | 37.55 | $38.77 | 46200 |
| 2026-03-24 | 37.42 | $38.78 | 123219 |
| 2026-03-23 | 37.29 | $38.37 | 90600 |
| 2026-03-20 | 37.19 | $37.94 | 164404 |
| 2026-03-19 | 37.10 | $38.10 | 93400 |
| 2026-03-18 | 36.99 | $37.41 | 70302 |
| 2026-03-17 | 36.91 | $37.55 | 46200 |
| 2026-03-16 | 36.82 | $37.46 | 125200 |
| 2026-03-13 | 36.75 | $37.40 | 65818 |
| 2026-03-12 | 36.63 | $37.21 | 69300 |
| 2026-03-11 | 36.53 | $37.39 | 153008 |
| 2026-03-10 | 36.41 | $36.90 | 47568 |
| 2026-03-09 | 36.31 | $37.18 | 113432 |
| 2026-03-06 | 36.19 | $37.58 | 154300 |
| 2026-03-05 | 36.02 | $37.47 | 41202 |
| 2026-03-04 | 35.86 | $37.46 | 48900 |
| 2026-03-03 | 35.70 | $37.45 | 88207 |
| 2026-03-02 | 35.49 | $37.53 | 124600 |
| 2026-02-27 | 35.31 | $36.73 | 71944 |
| 2026-02-26 | 35.17 | $36.35 | 33800 |
| 2026-02-25 | 35.04 | $36.13 | 70825 |
| 2026-02-24 | 34.89 | $36.22 | 51100 |
| 2026-02-23 | 34.73 | $36.31 | 78940 |
| 2026-02-20 | 34.56 | $36.21 | 72448 |
| 2026-02-19 | 34.39 | $35.95 | 159514 |
| 2026-02-18 | 34.22 | $35.80 | 86230 |
| 2026-02-17 | 34.03 | $35.70 | 57725 |
| 2026-02-13 | 33.86 | $36.00 | 63600 |
| 2026-02-12 | 33.66 | $35.08 | 40100 |
| 2026-02-11 | 33.50 | $35.10 | 57800 |
| 2026-02-10 | 33.32 | $35.08 | 292900 |
| 2026-02-09 | 33.13 | $34.94 | 76235 |
| 2026-02-06 | 32.93 | $34.62 | 65607 |
| 2026-02-05 | 32.75 | $34.35 | 29277 |
| 2026-02-04 | 32.57 | $34.27 | 62700 |
| 2026-02-03 | 32.40 | $34.11 | 85200 |
| 2026-02-02 | 32.26 | $33.40 | 131400 |
| 2026-01-30 | 32.18 | $33.84 | 77341 |
| 2026-01-29 | 32.06 | $33.99 | 104400 |
| 2026-01-28 | 31.94 | $33.65 | 66839 |
| 2026-01-27 | 31.83 | $33.22 | 39819 |
| 2026-01-26 | 31.73 | $32.93 | 128603 |
| 2026-01-23 | 31.66 | $33.04 | 74200 |
| 2026-01-22 | 31.58 | $32.81 | 69400 |
| 2026-01-21 | 31.49 | $32.40 | 66713 |
| 2026-01-20 | 31.41 | $32.10 | 49205 |
| 2026-01-16 | 31.34 | $32.34 | 46800 |
| 2026-01-15 | 31.27 | $31.83 | 122446 |
| 2026-01-14 | 31.22 | $31.89 | 65200 |
| 2026-01-13 | 31.19 | $31.65 | 44540 |
| 2026-01-12 | 31.17 | $31.15 | 120508 |
| 2026-01-09 | 31.18 | $31.05 | 74000 |
| 2026-01-08 | 31.19 | $31.01 | 79100 |
| 2026-01-07 | 31.22 | $30.70 | 54300 |
| 2026-01-06 | 31.27 | $30.79 | 205426 |
| 2026-01-05 | 31.33 | $31.46 | 123908 |
| 2026-01-02 | 31.35 | $31.71 | 272126 |
| 2025-12-31 | 31.34 | $31.46 | 128500 |
| 2025-12-30 | 31.32 | $31.59 | 243739 |
| 2025-12-29 | 31.32 | $31.43 | 37739 |
| 2025-12-26 | 31.33 | $31.31 | 26200 |
| 2025-12-24 | 31.32 | $31.40 | 27800 |
| 2025-12-23 | 31.30 | $31.43 | 120023 |
| 2025-12-22 | 31.26 | $31.03 | 52200 |
| 2025-12-19 | 31.26 | $30.77 | 56000 |
| 2025-12-18 | 31.26 | $30.76 | 54844 |
| 2025-12-17 | 31.27 | $31.01 | 61943 |
| 2025-12-16 | 31.27 | $30.72 | 60400 |
| 2025-12-15 | 31.28 | $31.30 | 60100 |
| 2025-12-12 | 31.28 | $31.35 | 56707 |
| 2025-12-11 | 31.24 | $31.35 | 82905 |
| 2025-12-10 | 31.22 | $31.27 | 63900 |
| 2025-12-09 | 31.21 | $31.55 | 67905 |
| 2025-12-08 | 31.18 | $31.70 | 39000 |
| 2025-12-05 | 31.13 | $31.92 | 43827 |
| 2025-12-04 | 31.06 | $31.88 | 31700 |
| 2025-12-03 | 30.97 | $31.50 | 28000 |
| 2025-12-02 | 30.89 | $31.19 | 50638 |
| 2025-12-01 | 30.84 | $31.58 | 34038 |
| 2025-11-28 | 30.78 | $31.66 | 120406 |
| 2025-11-26 | 30.70 | $31.10 | 55809 |
| 2025-11-25 | 30.65 | $30.84 | 59900 |
| 2025-11-24 | 30.63 | $30.79 | 39800 |
| 2025-11-21 | 30.62 | $30.89 | 26901 |
| 2025-11-20 | 30.59 | $30.87 | 57700 |
| 2025-11-19 | 30.58 | $31.00 | 36600 |
| 2025-11-18 | 30.57 | $30.98 | 65823 |
| 2025-11-17 | 30.55 | $30.95 | 64500 |
| 2025-11-14 | 30.53 | $31.19 | 61300 |
| 2025-11-13 | 30.48 | $30.60 | 67000 |
| 2025-11-12 | 30.47 | $30.85 | 82545 |
| 2025-11-11 | 30.46 | $31.10 | 48227 |
| 2025-11-10 | 30.44 | $30.99 | 87651 |
| 2025-11-07 | 30.43 | $30.76 | 48700 |
| 2025-11-06 | 30.42 | $30.44 | 50000 |
| 2025-11-05 | 30.46 | $30.17 | 147437 |
| 2025-11-04 | 30.56 | $29.86 | 46345 |
| 2025-11-03 | 30.67 | $30.25 | 104302 |
| 2025-10-31 | 30.77 | $30.21 | 48828 |
| 2025-10-30 | 30.88 | $30.20 | 70800 |
| 2025-10-29 | 30.97 | $30.12 | 75200 |
| 2025-10-28 | 31.08 | $30.45 | 52200 |
| 2025-10-27 | 31.18 | $30.42 | 78800 |
| 2025-10-24 | 31.28 | $30.36 | 56700 |
| 2025-10-23 | 31.39 | $30.64 | 65900 |
| 2025-10-22 | 31.49 | $30.84 | 44128 |
| 2025-10-21 | 31.58 | $30.55 | 42800 |
| 2025-10-20 | 31.66 | $30.55 | 51700 |
| 2025-10-17 | 31.72 | $30.27 | 43400 |
| 2025-10-16 | 31.80 | $30.29 | 57422 |
| 2025-10-15 | 31.89 | $30.78 | 37054 |
| 2025-10-14 | 31.95 | $30.63 | 50200 |
| 2025-10-13 | 32.02 | $30.76 | 50300 |
| 2025-10-10 | 32.07 | $30.61 | 96200 |
| 2025-10-09 | 32.14 | $31.33 | 43947 |
| 2025-10-08 | 32.16 | $32.06 | 43600 |
| 2025-10-07 | 32.15 | $32.14 | 87900 |
| 2025-10-06 | 32.12 | $32.13 | 44955 |
| 2025-10-03 | 32.08 | $32.39 | 70811 |
| 2025-10-02 | 32.04 | $32.10 | 38139 |
| 2025-10-01 | 32.03 | $32.28 | 288100 |
| 2025-09-30 | 32.00 | $32.41 | 92700 |
| 2025-09-29 | 31.97 | $32.38 | 57500 |
| 2025-09-26 | 31.96 | $32.68 | 28101 |
| 2025-09-25 | 31.92 | $32.58 | 299300 |
| 2025-09-24 | 31.88 | $32.58 | 38500 |
| 2025-09-23 | 31.83 | $32.17 | 45500 |
| 2025-09-22 | 31.80 | $31.85 | 36824 |
| 2025-09-19 | 31.79 | $31.83 | 57534 |
| 2025-09-18 | 31.78 | $32.13 | 55700 |
| 2025-09-17 | 31.75 | $32.03 | 58631 |
| 2025-09-16 | 31.71 | $31.92 | 34800 |
| 2025-09-15 | 31.67 | $31.83 | 35161 |
| 2025-09-12 | 31.65 | $31.92 | 42900 |
| 2025-09-11 | 31.64 | $31.85 | 21404 |
| 2025-09-10 | 31.63 | $31.74 | 45300 |
| 2025-09-09 | 31.63 | $31.53 | 77005 |
| 2025-09-08 | 31.65 | $31.42 | 36923 |
| 2025-09-05 | 31.67 | $31.59 | 62500 |
| 2025-09-04 | 31.68 | $31.81 | 50200 |
| 2025-09-03 | 31.69 | $31.76 | 43200 |
| 2025-09-02 | 31.71 | $31.88 | 47800 |
| 2025-08-29 | 31.73 | $32.08 | 77700 |
| 2025-08-28 | 31.73 | $31.93 | 29500 |
| 2025-08-27 | 31.74 | $31.74 | 24200 |
| 2025-08-26 | 31.74 | $31.56 | 53000 |
| 2025-08-25 | 31.76 | $31.52 | 58734 |
| 2025-08-22 | 31.75 | $31.67 | 33500 |
| 2025-08-21 | 31.74 | $31.66 | 41903 |
| 2025-08-20 | 31.74 | $31.52 | 44400 |
| 2025-08-19 | 31.73 | $31.24 | 39100 |
| 2025-08-18 | 31.73 | $31.23 | 58913 |
| 2025-08-15 | 31.73 | $31.44 | 40807 |
| 2025-08-14 | 31.77 | $31.63 | 76852 |
| 2025-08-13 | 31.76 | $31.65 | 31000 |
| 2025-08-12 | 31.76 | $31.81 | 53510 |
| 2025-08-11 | 31.75 | $31.82 | 45944 |
| 2025-08-08 | 31.76 | $31.80 | 28632 |
| 2025-08-07 | 31.75 | $31.94 | 53800 |
| 2025-08-06 | 31.72 | $31.98 | 31000 |
| 2025-08-05 | 31.69 | $32.02 | 28442 |
| 2025-08-04 | 31.67 | $32.32 | 36700 |
| 2025-08-01 | 31.63 | $32.05 | 41435 |
| 2025-07-31 | 31.62 | $32.13 | 60606 |
| 2025-07-30 | 31.61 | $31.86 | 43700 |
| 2025-07-29 | 31.60 | $31.83 | 79100 |
| 2025-07-28 | 31.62 | $31.43 | 37500 |
| 2025-07-25 | 31.65 | $31.44 | 21507 |
| 2025-07-24 | 31.69 | $31.66 | 37300 |
| 2025-07-23 | 31.68 | $31.36 | 47400 |
| 2025-07-22 | 31.70 | $31.25 | 34600 |
| 2025-07-21 | 31.72 | $31.27 | 120717 |
| 2025-07-18 | 31.74 | $32.06 | 31900 |
| 2025-07-17 | 31.72 | $31.59 | 38846 |
| 2025-07-16 | 31.72 | $31.54 | 42200 |
| 2025-07-15 | 31.74 | $31.69 | 35246 |
| 2025-07-14 | 31.76 | $31.92 | 30000 |
| 2025-07-11 | 31.77 | $31.58 | 51136 |
| 2025-07-10 | 31.79 | $31.45 | 135617 |
| 2025-07-09 | 31.79 | $31.40 | 60900 |
| 2025-07-08 | 31.80 | $31.55 | 70130 |
| 2025-07-07 | 31.81 | $31.51 | 69000 |
| 2025-07-03 | 31.82 | $31.88 | 21822 |
| 2025-07-02 | 31.81 | $31.92 | 52401 |
| 2025-07-01 | 31.82 | $31.65 | 299000 |
| 2025-06-30 | 31.82 | $32.24 | 109810 |
| 2025-06-27 | 31.77 | $32.10 | 283126 |
| 2025-06-26 | 31.73 | $32.16 | 35315 |
| 2025-06-25 | 31.69 | $31.53 | 26747 |
| 2025-06-24 | 31.70 | $31.75 | 54908 |
| 2025-06-23 | 31.68 | $31.52 | 57619 |
| 2025-06-20 | 31.66 | $31.78 | 77800 |
| 2025-06-18 | 31.63 | $31.65 | 41100 |
| 2025-06-17 | 31.63 | $31.66 | 69400 |
| 2025-06-16 | 31.62 | $31.81 | 69139 |
| 2025-06-13 | 31.61 | $32.20 | 83700 |
| 2025-06-12 | 31.59 | $32.10 | 21777 |
| 2025-06-11 | 31.56 | $31.86 | 47100 |
| 2025-06-10 | 31.56 | $31.56 | 39000 |
| 2025-06-09 | 31.55 | $31.47 | 72902 |
| 2025-06-06 | 31.53 | $31.88 | 56438 |
| 2025-06-05 | 31.50 | $31.77 | 39537 |
| 2025-06-04 | 31.48 | $31.60 | 44700 |
| 2025-06-03 | 31.44 | $32.03 | 70800 |
| 2025-06-02 | 31.38 | $31.71 | 28200 |
| 2025-05-30 | 31.36 | $31.32 | 25614 |
| 2025-05-29 | 31.33 | $31.29 | 38400 |
| 2025-05-28 | 31.31 | $31.35 | 44314 |
| 2025-05-27 | 31.32 | $31.62 | 61443 |
| 2025-05-23 | 31.32 | $31.39 | 31100 |
| 2025-05-22 | 31.33 | $31.11 | 46117 |
| 2025-05-21 | 31.34 | $31.21 | 34100 |
| 2025-05-20 | 31.33 | $31.62 | 49314 |
| 2025-05-19 | 31.28 | $31.49 | 91900 |
| 2025-05-16 | 31.22 | $31.64 | 64600 |
| 2025-05-15 | 31.19 | $31.70 | 49300 |
| 2025-05-14 | 31.14 | $31.59 | 51900 |
| 2025-05-13 | 31.09 | $31.83 | 35044 |
| 2025-05-12 | 31.01 | $31.31 | 29600 |
| 2025-05-09 | 30.92 | $31.23 | 49714 |
| 2025-05-08 | 30.81 | $31.23 | 38813 |
| 2025-05-07 | 30.73 | $31.25 | 45400 |
| 2025-05-06 | 30.59 | $30.78 | 27913 |
| 2025-05-05 | 30.51 | $30.89 | 26500 |
| 2025-05-02 | 30.43 | $31.25 | 36300 |
| 2025-05-01 | 30.48 | $30.80 | 31436 |
| 2025-04-30 | 30.61 | $30.90 | 28309 |
| 2025-04-29 | 30.72 | $31.53 | 22119 |
| 2025-04-28 | 30.78 | $31.70 | 28924 |
| 2025-04-25 | 30.84 | $31.45 | 26100 |
| 2025-04-24 | 30.90 | $31.48 | 19200 |
| 2025-04-23 | 30.99 | $30.84 | 50443 |
| 2025-04-22 | 31.11 | $30.79 | 21100 |
| 2025-04-21 | 31.23 | $30.17 | 36626 |
| 2025-04-17 | 31.36 | $31.08 | 43108 |
| 2025-04-16 | 31.46 | $30.70 | 27600 |
| 2025-04-15 | 31.57 | $30.60 | 51600 |
| 2025-04-14 | 31.67 | $30.20 | 124800 |
| 2025-04-11 | 31.78 | $29.57 | 38536 |
| 2025-04-10 | 31.90 | $28.90 | 38800 |
| 2025-04-09 | 32.02 | $29.73 | 63739 |
| 2025-04-08 | 32.11 | $28.49 | 75734 |
| 2025-04-07 | 32.24 | $29.05 | 134900 |
| 2025-04-04 | 32.34 | $29.46 | 247700 |
| 2025-04-03 | 32.40 | $32.09 | 63115 |
| 2025-04-02 | 32.33 | $33.44 | 353609 |
| 2025-04-01 | 32.22 | $33.07 | 45101 |
| 2025-03-31 | 32.14 | $32.77 | 234400 |
| 2025-03-28 | 32.10 | $32.83 | 65500 |
| 2025-03-27 | 32.08 | $32.81 | 384000 |
| 2025-03-26 | 32.01 | $33.16 | 60000 |
| 2025-03-25 | 31.93 | $33.24 | 42432 |
| 2025-03-24 | 31.84 | $33.28 | 57800 |
| 2025-03-21 | 31.77 | $32.79 | 29700 |
| 2025-03-20 | 31.72 | $33.09 | 71100 |
| 2025-03-19 | 31.69 | $32.88 | 63523 |
| 2025-03-18 | 31.67 | $32.48 | 31513 |
| 2025-03-17 | 31.66 | $32.51 | 43300 |
| 2025-03-14 | 31.65 | $31.95 | 48900 |
| 2025-03-13 | 31.67 | $31.34 | 36247 |
| 2025-03-12 | 31.69 | $31.54 | 54200 |
| 2025-03-11 | 31.74 | $31.10 | 77144 |
| 2025-03-10 | 31.83 | $30.89 | 59300 |
| 2025-03-07 | 31.90 | $30.76 | 29200 |
| 2025-03-06 | 31.99 | $30.62 | 45539 |
| 2025-03-05 | 32.10 | $31.32 | 50235 |
| 2025-03-04 | 32.17 | $31.42 | 68700 |
| 2025-03-03 | 32.22 | $31.96 | 72125 |
| 2025-02-28 | 32.23 | $32.37 | 67410 |
| 2025-02-27 | 32.26 | $31.52 | 69418 |
| 2025-02-26 | 32.31 | $31.62 | 75300 |
| 2025-02-25 | 32.35 | $31.45 | 101926 |
| 2025-02-24 | 32.38 | $31.71 | 176400 |
| 2025-02-21 | 32.47 | $31.92 | 177400 |
| 2025-02-20 | 32.55 | $32.39 | 78100 |
| 2025-02-19 | 32.61 | $32.46 | 38900 |
| 2025-02-18 | 32.69 | $32.44 | 55700 |
| 2025-02-14 | 32.75 | $32.19 | 80137 |
| 2025-02-13 | 32.81 | $32.35 | 38300 |
| 2025-02-12 | 32.84 | $31.81 | 64428 |
| 2025-02-11 | 32.89 | $32.57 | 49900 |
| 2025-02-10 | 32.87 | $32.74 | 64700 |
| 2025-02-07 | 32.83 | $32.46 | 91000 |
| 2025-02-06 | 32.81 | $32.44 | 59600 |
| 2025-02-05 | 32.77 | $32.93 | 67731 |
| 2025-02-04 | 32.71 | $32.61 | 78811 |
| 2025-02-03 | 32.67 | $32.42 | 103702 |
| 2025-01-31 | 32.64 | $32.14 | 176800 |
| 2025-01-30 | 32.59 | $32.96 | 121222 |
| 2025-01-29 | 32.49 | $32.54 | 61200 |
| 2025-01-28 | 32.41 | $32.37 | 137100 |
| 2025-01-27 | 32.33 | $32.18 | 169237 |
| 2025-01-24 | 32.28 | $33.47 | 77400 |
| 2025-01-23 | 32.16 | $33.57 | 120034 |
| 2025-01-22 | 32.01 | $33.58 | 135626 |
| 2025-01-21 | 31.83 | $34.12 | 229046 |
| 2025-01-17 | 31.62 | $33.62 | 88833 |
| 2025-01-16 | 31.47 | $33.36 | 67541 |
| 2025-01-15 | 31.35 | $32.92 | 66721 |
| 2025-01-14 | 31.27 | $32.81 | 118235 |
| 2025-01-13 | 31.20 | $32.12 | 108909 |
| 2025-01-10 | 31.17 | $31.89 | 149800 |
| 2025-01-08 | 31.13 | $32.15 | 53022 |
| 2025-01-07 | 31.10 | $31.70 | 81400 |
| 2025-01-06 | 31.12 | $31.71 | 147210 |
| 2025-01-03 | 31.16 | $31.82 | 75328 |
| 2025-01-02 | 31.18 | $31.68 | 84800 |
| 2024-12-31 | 31.22 | $31.15 | 92339 |
| 2024-12-30 | 31.28 | $31.06 | 102846 |
| 2024-12-27 | 31.38 | $30.85 | 179300 |
| 2024-12-26 | 31.47 | $30.91 | 38034 |
| 2024-12-24 | 31.56 | $31.20 | 27600 |
| 2024-12-23 | 31.62 | $30.89 | 50629 |
| 2024-12-20 | 31.72 | $30.60 | 77219 |
| 2024-12-19 | 31.84 | $30.05 | 145700 |
| 2024-12-18 | 31.94 | $29.83 | 81109 |
| 2024-12-17 | 32.06 | $30.71 | 49000 |
| 2024-12-16 | 32.11 | $30.90 | 72417 |
| 2024-12-13 | 32.13 | $31.30 | 74500 |
| 2024-12-12 | 32.13 | $31.46 | 41500 |
| 2024-12-11 | 32.10 | $31.52 | 45513 |
| 2024-12-10 | 32.09 | $31.19 | 53400 |
| 2024-12-09 | 32.11 | $31.40 | 130600 |
| 2024-12-06 | 32.10 | $32.20 | 72100 |
| 2024-12-05 | 32.05 | $32.57 | 67237 |
| 2024-12-04 | 31.96 | $32.13 | 90943 |
| 2024-12-03 | 31.85 | $32.44 | 66949 |
| 2024-12-02 | 31.70 | $32.37 | 142900 |
| 2024-11-29 | 31.54 | $33.11 | 18617 |
| 2024-11-27 | 31.35 | $32.70 | 54801 |
| 2024-11-26 | 31.19 | $32.58 | 107021 |
| 2024-11-25 | 31.02 | $32.38 | 170178 |
| 2024-11-22 | 30.87 | $33.00 | 60000 |
| 2024-11-21 | 30.69 | $32.94 | 93539 |
| 2024-11-20 | 30.52 | $32.16 | 110000 |
| 2024-11-19 | 30.38 | $32.10 | 66020 |
| 2024-11-18 | 30.25 | $31.77 | 101934 |
| 2024-11-15 | 30.14 | $31.36 | 64236 |
| 2024-11-14 | 30.05 | $31.12 | 34400 |
| 2024-11-13 | 29.97 | $30.88 | 43700 |
| 2024-11-12 | 29.91 | $31.37 | 51500 |
| 2024-11-11 | 29.80 | $31.63 | 144700 |
| 2024-11-08 | 29.70 | $31.27 | 45500 |
| 2024-11-07 | 29.62 | $31.12 | 55500 |
| 2024-11-06 | 29.53 | $30.74 | 43644 |
| 2024-11-05 | 29.45 | $29.92 | 21700 |
| 2024-11-04 | 29.41 | $29.49 | 19823 |
| 2024-11-01 | 29.40 | $29.17 | 15420 |
| 2024-10-31 | 29.40 | $29.38 | 14200 |
| 2024-10-30 | 29.39 | $29.38 | 22404 |
| 2024-10-29 | 29.36 | $29.25 | 7112 |
| 2024-10-28 | 29.32 | $29.30 | 22200 |
| 2024-10-25 | 29.27 | $29.45 | 11600 |
| 2024-10-24 | 29.21 | $29.57 | 10700 |
| 2024-10-23 | 29.13 | $29.40 | 8728 |
| 2024-10-22 | 29.09 | $29.52 | 17928 |
| 2024-10-21 | 29.05 | $29.46 | 81300 |
| 2024-10-18 | 29.01 | $29.61 | 9025 |
| 2024-10-17 | 28.94 | $29.54 | 12700 |
| 2024-10-16 | 28.87 | $29.55 | 26500 |
| 2024-10-15 | 28.81 | $29.33 | 20200 |
| 2024-10-14 | 28.76 | $29.63 | 59500 |
| 2024-10-11 | 28.69 | $29.59 | 17900 |
| 2024-10-10 | 28.62 | $29.25 | 11219 |
| 2024-10-09 | 28.55 | $29.27 | 16900 |
| 2024-10-08 | 28.46 | $29.04 | 27924 |
| 2024-10-07 | 28.39 | $29.26 | 25000 |
| 2024-10-04 | 28.31 | $29.31 | 16500 |
| 2024-10-03 | 28.23 | $29.09 | 14700 |
| 2024-10-02 | 28.17 | $28.78 | 35245 |
| 2024-10-01 | 28.12 | $28.52 | 7931 |
| 2024-09-30 | 28.10 | $28.27 | 40100 |
| 2024-09-27 | 28.09 | $28.20 | 15500 |
| 2024-09-26 | 28.07 | $28.05 | 30000 |
| 2024-09-25 | 28.05 | $28.60 | 49619 |
| 2024-09-24 | 28.00 | $28.64 | 42430 |
| 2024-09-23 | 27.96 | $28.65 | 16100 |
| 2024-09-20 | 27.92 | $28.25 | 17106 |
| 2024-09-19 | 27.87 | $28.17 | 25646 |
| 2024-09-18 | 27.83 | $28.23 | 16722 |
| 2024-09-17 | 27.79 | $28.32 | 23300 |
| 2024-09-16 | 27.76 | $28.36 | 16600 |
| 2024-09-13 | 27.71 | $28.08 | 100446 |
| 2024-09-12 | 27.67 | $27.82 | 16100 |
| 2024-09-11 | 27.63 | $27.55 | 21318 |
| 2024-09-10 | 27.59 | $27.64 | 19700 |
| 2024-09-09 | 27.54 | $27.70 | 78600 |
| 2024-09-06 | 27.49 | $27.64 | 16100 |
| 2024-09-05 | 27.45 | $27.98 | 31300 |
| 2024-09-04 | 27.39 | $27.79 | 92702 |
| 2024-09-03 | 27.35 | $28.04 | 33701 |
| 2024-08-30 | 27.25 | $28.10 | 17800 |
| 2024-08-29 | 27.19 | $27.88 | 16444 |
| 2024-08-28 | 27.16 | $27.52 | 14832 |
| 2024-08-27 | 27.15 | $27.69 | 37904 |
| 2024-08-26 | 27.13 | $27.85 | 67929 |
| 2024-08-23 | 27.10 | $27.71 | 23100 |
| 2024-08-22 | 27.07 | $27.35 | 31235 |
| 2024-08-21 | 27.05 | $27.39 | 37318 |
| 2024-08-20 | 27.04 | $27.30 | 34638 |
| 2024-08-19 | 27.05 | $27.71 | 71314 |
| 2024-08-16 | 27.05 | $27.47 | 29100 |
| 2024-08-15 | 27.05 | $27.26 | 25005 |
| 2024-08-14 | 27.05 | $27.03 | 27525 |
| 2024-08-13 | 27.05 | $26.70 | 53626 |
| 2024-08-12 | 27.06 | $26.62 | 31614 |
| 2024-08-09 | 27.08 | $26.75 | 20667 |
| 2024-08-08 | 27.10 | $26.94 | 11000 |
| 2024-08-07 | 27.09 | $26.79 | 29109 |
| 2024-08-06 | 27.09 | $26.81 | 41100 |
| 2024-08-05 | 27.08 | $26.22 | 50830 |
| 2024-08-02 | 27.10 | $26.84 | 35900 |
| 2024-08-01 | 27.09 | $27.29 | 14029 |
| 2024-07-31 | 27.07 | $27.37 | 12907 |
| 2024-07-30 | 27.04 | $27.29 | 20800 |
| 2024-07-29 | 27.01 | $27.11 | 108100 |
| 2024-07-26 | 26.98 | $27.13 | 8400 |
| 2024-07-25 | 26.95 | $26.98 | 43100 |
| 2024-07-24 | 26.92 | $27.15 | 15745 |
| 2024-07-23 | 26.89 | $27.51 | 21800 |
| 2024-07-22 | 26.84 | $27.73 | 33756 |
| 2024-07-19 | 26.74 | $27.42 | 26921 |
| 2024-07-18 | 26.67 | $27.25 | 44700 |
| 2024-07-17 | 26.60 | $27.05 | 21800 |
| 2024-07-16 | 26.53 | $27.04 | 44905 |
| 2024-07-15 | 26.46 | $27.01 | 22300 |
| 2024-07-12 | 26.40 | $26.99 | 14912 |
| 2024-07-11 | 26.35 | $26.80 | 24500 |
| 2024-07-10 | 26.31 | $26.80 | 21839 |
| 2024-07-09 | 26.28 | $26.63 | 25621 |
| 2024-07-08 | 26.24 | $26.63 | 24112 |
| 2024-07-05 | 26.20 | $26.70 | 82322 |
| 2024-07-03 | 26.15 | $26.89 | 12526 |
| 2024-07-02 | 26.09 | $26.76 | 17618 |
| 2024-07-01 | 26.04 | $26.63 | 120710 |
| 2024-06-28 | 26.00 | $26.57 | 15200 |
| 2024-06-27 | 25.94 | $26.45 | 14700 |
| 2024-06-26 | 25.89 | $26.42 | 17311 |
| 2024-06-25 | 25.84 | $26.54 | 20400 |
| 2024-06-24 | 25.79 | $26.41 | 18200 |
| 2024-06-21 | 25.74 | $25.87 | 49729 |
| 2024-06-20 | 25.74 | $25.99 | 12000 |
| 2024-06-18 | 25.75 | $25.79 | 45138 |
| 2024-06-17 | 25.77 | $25.61 | 13200 |
| 2024-06-14 | 25.79 | $25.62 | 37000 |
| 2024-06-13 | 25.81 | $25.89 | 21819 |
| 2024-06-12 | 25.81 | $26.07 | 30100 |
| 2024-06-11 | 25.80 | $26.01 | 23700 |
| 2024-06-10 | 25.77 | $26.07 | 87706 |
| 2024-06-07 | 25.75 | $25.81 | 22800 |
| 2024-06-06 | 25.74 | $25.87 | 27600 |
| 2024-06-05 | 25.73 | $25.81 | 29926 |
| 2024-06-04 | 25.72 | $25.70 | 17423 |
| 2024-06-03 | 25.71 | $25.64 | 16500 |
| 2024-05-31 | 25.70 | $25.83 | 63521 |
| 2024-05-30 | 25.67 | $25.41 | 36000 |
| 2024-05-29 | 25.66 | $25.35 | 18820 |
| 2024-05-28 | 25.65 | $25.59 | 22309 |
| 2024-05-24 | 25.66 | $25.49 | 15942 |
| 2024-05-23 | 25.67 | $25.46 | 7317 |
| 2024-05-22 | 25.68 | $25.76 | 13900 |
| 2024-05-21 | 25.67 | $26.19 | 22623 |
| 2024-05-20 | 25.63 | $26.18 | 15342 |
| 2024-05-17 | 25.59 | $26.10 | 12100 |
| 2024-05-16 | 25.54 | $25.92 | 30100 |
| 2024-05-15 | 25.48 | $25.90 | 13306 |
| 2024-05-14 | 25.42 | $25.81 | 42553 |
| 2024-05-13 | 25.35 | $25.57 | 30249 |
| 2024-05-10 | 25.31 | $25.62 | 14637 |
| 2024-05-09 | 25.28 | $25.56 | 10112 |
| 2024-05-08 | 25.26 | $25.72 | 14600 |
| 2024-05-07 | 25.24 | $25.60 | 7700 |
| 2024-05-06 | 25.23 | $25.55 | 12100 |
| 2024-05-03 | 25.23 | $25.41 | 8820 |
| 2024-05-02 | 25.23 | $25.28 | 5146 |
| 2024-05-01 | 25.25 | $25.11 | 9800 |
| 2024-04-30 | 25.27 | $25.27 | 13726 |
| 2024-04-29 | 25.29 | $25.74 | 15500 |
| 2024-04-26 | 25.27 | $25.61 | 14138 |
| 2024-04-25 | 25.26 | $25.68 | 3900 |
| 2024-04-24 | 25.23 | $25.56 | 9500 |
| 2024-04-23 | 25.20 | $25.41 | 24608 |
| 2024-04-22 | 25.18 | $25.32 | 16900 |
| 2024-04-19 | 25.16 | $25.18 | 21200 |
| 2024-04-18 | 25.15 | $24.75 | 15100 |
| 2024-04-17 | 25.15 | $24.58 | 15400 |
| 2024-04-16 | 25.16 | $24.49 | 24600 |
| 2024-04-15 | 25.17 | $24.74 | 53100 |
| 2024-04-12 | 25.16 | $24.94 | 26100 |
| 2024-04-11 | 25.14 | $25.23 | 13345 |
| 2024-04-10 | 25.11 | $25.30 | 16800 |
| 2024-04-09 | 25.08 | $25.47 | 8520 |
| 2024-04-08 | 25.03 | $25.50 | 15300 |
| 2024-04-05 | 24.97 | $25.50 | 9900 |
| 2024-04-04 | 24.92 | $25.54 | 15905 |
| 2024-04-03 | 24.85 | $25.66 | 12924 |
| 2024-04-02 | 24.78 | $25.51 | 15700 |
| 2024-04-01 | 24.70 | $25.40 | 11100 |
| 2024-03-28 | 24.63 | $25.43 | 20200 |
| 2024-03-27 | 24.55 | $25.10 | 14928 |
| 2024-03-26 | 24.47 | $24.92 | 18137 |
| 2024-03-25 | 24.41 | $25.01 | 8200 |
| 2024-03-22 | 24.34 | $24.89 | 16600 |
| 2024-03-21 | 24.28 | $24.97 | 8100 |
| 2024-03-20 | 24.22 | $24.88 | 24743 |
| 2024-03-19 | 24.16 | $24.81 | 15723 |
| 2024-03-18 | 24.09 | $24.63 | 17004 |
| 2024-03-15 | 24.03 | $24.55 | 10306 |
| 2024-03-14 | 23.96 | $24.43 | 31742 |
| 2024-03-13 | 23.86 | $24.70 | 12331 |
| 2024-03-12 | 23.75 | $24.60 | 17200 |
| 2024-03-11 | 23.66 | $24.51 | 24400 |
| 2024-03-08 | 23.55 | $24.33 | 10500 |
| 2024-03-07 | 23.46 | $24.43 | 17338 |
| 2024-03-06 | 23.38 | $24.32 | 40193 |
| 2024-03-05 | 23.31 | $24.13 | 10521 |
| 2024-03-04 | 23.24 | $23.98 | 24200 |
| 2024-03-01 | 23.19 | $24.01 | 82600 |
| 2024-02-29 | 23.16 | $23.75 | 10800 |
| 2024-02-28 | 23.13 | $23.55 | 9500 |
| 2024-02-27 | 23.13 | $23.63 | 9014 |
| 2024-02-26 | 23.12 | $23.62 | 14549 |
| 2024-02-23 | 23.11 | $23.77 | 8700 |
| 2024-02-22 | 23.08 | $23.77 | 8900 |
| 2024-02-21 | 23.04 | $23.74 | 6509 |
| 2024-02-20 | 23.01 | $23.39 | 111404 |
| 2024-02-16 | 22.99 | $23.31 | 29749 |
| 2024-02-15 | 22.96 | $23.13 | 9818 |
| 2024-02-14 | 22.95 | $22.44 | 30000 |
| 2024-02-13 | 22.96 | $22.53 | 14009 |
| 2024-02-12 | 22.99 | $22.76 | 44800 |
| 2024-02-09 | 23.01 | $22.50 | 19400 |
| 2024-02-08 | 23.04 | $22.48 | 14300 |
| 2024-02-07 | 23.08 | $22.84 | 20000 |
| 2024-02-06 | 23.09 | $22.79 | 15300 |
| 2024-02-05 | 23.11 | $22.80 | 15400 |
| 2024-02-02 | 23.14 | $23.08 | 17000 |
| 2024-02-01 | 23.14 | $23.27 | 12900 |
| 2024-01-31 | 23.15 | $23.15 | 27800 |
| 2024-01-30 | 23.14 | $23.50 | 17229 |
| 2024-01-29 | 23.12 | $23.46 | 16623 |
| 2024-01-26 | 23.10 | $23.46 | 28300 |
| 2024-01-25 | 23.09 | $23.23 | 39601 |
| 2024-01-24 | 23.09 | $23.03 | 12100 |
| 2024-01-23 | 23.09 | $22.98 | 17000 |
| 2024-01-22 | 23.09 | $23.00 | 13639 |
| 2024-01-19 | 23.08 | $22.81 | 34500 |
| 2024-01-18 | 23.09 | $22.83 | 23900 |
| 2024-01-17 | 23.09 | $22.76 | 13814 |
| 2024-01-16 | 23.08 | $23.05 | 19000 |
| 2024-01-12 | 23.07 | $23.26 | 7531 |
| 2024-01-11 | 23.05 | $23.08 | 16820 |
| 2024-01-10 | 23.01 | $23.17 | 8321 |
| 2024-01-09 | 22.98 | $23.14 | 17508 |
| 2024-01-08 | 22.96 | $23.22 | 19748 |
| 2024-01-05 | 22.94 | $23.27 | 13545 |
| 2024-01-04 | 22.91 | $23.21 | 20845 |
| 2024-01-03 | 22.90 | $23.29 | 13736 |
| 2024-01-02 | 22.90 | $23.13 | 14100 |
| 2023-12-29 | 22.92 | $23.09 | 12034 |
| 2023-12-28 | 22.93 | $23.03 | 14827 |
| 2023-12-27 | 22.92 | $23.15 | 36134 |
| 2023-12-26 | 22.90 | $23.23 | 18833 |
| 2023-12-22 | 22.88 | $23.08 | 8500 |
| 2023-12-21 | 22.87 | $22.99 | 57500 |
| 2023-12-20 | 22.86 | $22.81 | 8130 |
| 2023-12-19 | 22.85 | $22.94 | 44225 |
| 2023-12-18 | 22.82 | $22.87 | 22800 |
| 2023-12-15 | 22.80 | $22.64 | 13018 |
| 2023-12-14 | 22.77 | $22.88 | 14628 |
| 2023-12-13 | 22.75 | $22.73 | 10800 |
| 2023-12-12 | 22.73 | $22.32 | 11821 |
| 2023-12-11 | 22.71 | $22.59 | 11940 |
| 2023-12-08 | 22.68 | $22.81 | 17400 |
| 2023-12-07 | 22.63 | $22.64 | 22416 |
| 2023-12-06 | 22.61 | $22.78 | 31213 |
| 2023-12-05 | 22.59 | $23.03 | 10447 |
| 2023-12-04 | 22.57 | $23.33 | 24216 |
| 2023-12-01 | 22.55 | $23.48 | 55106 |
| 2023-11-30 | 22.52 | $23.26 | 35919 |
| 2023-11-29 | 22.47 | $22.88 | 24800 |
| 2023-11-28 | 22.42 | $22.79 | 17500 |
| 2023-11-27 | 22.38 | $22.78 | 19200 |
| 2023-11-24 | 22.33 | $22.86 | 2538 |
| 2023-11-22 | 22.29 | $22.69 | 17410 |
| 2023-11-21 | 22.27 | $22.60 | 24236 |
| 2023-11-20 | 22.24 | $22.53 | 66100 |
| 2023-11-17 | 22.23 | $22.44 | 26136 |
| 2023-11-16 | 22.22 | $22.06 | 39300 |
| 2023-11-15 | 22.25 | $22.36 | 21900 |
| 2023-11-14 | 22.27 | $22.31 | 123749 |
| 2023-11-13 | 22.29 | $22.02 | 16800 |
| 2023-11-10 | 22.33 | $21.91 | 15400 |
| 2023-11-09 | 22.36 | $21.81 | 11209 |
| 2023-11-08 | 22.39 | $22.21 | 19607 |
| 2023-11-07 | 22.40 | $22.43 | 20500 |
| 2023-11-06 | 22.38 | $22.72 | 21200 |
| 2023-11-03 | 22.35 | $22.89 | 13400 |
| 2023-11-02 | 22.29 | $22.86 | 12400 |
| 2023-11-01 | 22.22 | $22.17 | 8209 |
| 2023-10-31 | 22.17 | $21.99 | 11113 |
| 2023-10-30 | 22.14 | $21.89 | 15710 |
| 2023-10-27 | 22.13 | $21.85 | 49022 |
| 2023-10-26 | 22.15 | $22.14 | 7900 |
| 2023-10-25 | 22.16 | $22.14 | 6439 |
| 2023-10-24 | 22.16 | $22.16 | 3900 |
| 2023-10-23 | 22.16 | $22.23 | 5245 |
| 2023-10-20 | 22.17 | $22.34 | 27602 |
| 2023-10-19 | 22.17 | $22.61 | 18720 |
| 2023-10-18 | 22.15 | $22.68 | 9200 |
| 2023-10-17 | 22.14 | $22.73 | 102943 |
| 2023-10-16 | 22.13 | $22.76 | 51800 |
| 2023-10-13 | 22.12 | $22.57 | 13619 |
| 2023-10-12 | 22.11 | $22.40 | 17927 |
| 2023-10-11 | 22.12 | $22.37 | 12200 |
| 2023-10-10 | 22.12 | $22.19 | 5825 |
| 2023-10-09 | 22.13 | $22.05 | 7335 |
| 2023-10-06 | 22.12 | $21.65 | 16800 |
| 2023-10-05 | 22.15 | $21.47 | 10500 |
| 2023-10-04 | 22.18 | $21.25 | 16800 |
| 2023-10-03 | 22.21 | $21.41 | 14024 |
| 2023-10-02 | 22.26 | $21.59 | 21502 |
| 2023-09-29 | 22.30 | $22.16 | 25700 |
| 2023-09-28 | 22.31 | $22.35 | 3607 |
| 2023-09-27 | 22.32 | $22.28 | 4703 |
| 2023-09-26 | 22.32 | $22.06 | 15645 |
| 2023-09-25 | 22.33 | $22.46 | 8600 |
| 2023-09-22 | 22.31 | $22.33 | 8645 |
| 2023-09-21 | 22.29 | $22.16 | 5203 |
| 2023-09-20 | 22.29 | $22.50 | 11800 |
| 2023-09-19 | 22.26 | $22.53 | 3145 |
| 2023-09-18 | 22.25 | $22.55 | 55900 |
| 2023-09-15 | 22.23 | $22.45 | 27500 |
| 2023-09-14 | 22.21 | $22.61 | 15429 |
| 2023-09-13 | 22.17 | $22.33 | 24200 |
| 2023-09-12 | 22.15 | $22.34 | 13301 |
| 2023-09-11 | 22.15 | $22.01 | 13811 |
| 2023-09-08 | 22.17 | $22.11 | 6800 |
| 2023-09-07 | 22.18 | $22.02 | 8338 |
| 2023-09-06 | 22.21 | $21.90 | 19239 |
| 2023-09-05 | 22.24 | $22.42 | 12600 |
| 2023-09-01 | 22.24 | $22.50 | 23100 |
| 2023-08-31 | 22.23 | $22.37 | 19036 |
| 2023-08-30 | 22.24 | $22.43 | 12722 |
| 2023-08-29 | 22.23 | $22.35 | 11000 |
| 2023-08-28 | 22.24 | $22.22 | 6024 |
| 2023-08-25 | 22.26 | $22.08 | 7500 |
| 2023-08-24 | 22.28 | $21.96 | 16100 |
| 2023-08-23 | 22.31 | $22.06 | 10100 |
| 2023-08-22 | 22.33 | $22.05 | 5600 |
| 2023-08-21 | 22.36 | $22.16 | 11534 |
| 2023-08-18 | 22.39 | $22.15 | 26721 |
| 2023-08-17 | 22.40 | $22.05 | 17714 |
| 2023-08-16 | 22.42 | $21.90 | 14133 |
| 2023-08-15 | 22.44 | $22.00 | 25334 |
| 2023-08-14 | 22.44 | $22.24 | 32300 |
| 2023-08-11 | 22.43 | $22.41 | 17962 |
| 2023-08-10 | 22.40 | $22.30 | 10523 |
| 2023-08-09 | 22.40 | $22.63 | 10900 |
| 2023-08-08 | 22.37 | $22.49 | 10601 |
| 2023-08-07 | 22.35 | $22.45 | 5331 |
| 2023-08-04 | 22.31 | $22.36 | 7700 |
| 2023-08-03 | 22.28 | $22.43 | 12317 |
| 2023-08-02 | 22.24 | $22.30 | 11200 |
| 2023-08-01 | 22.21 | $22.51 | 8018 |
| 2023-07-31 | 22.18 | $22.76 | 24600 |
| 2023-07-28 | 22.14 | $22.48 | 29216 |
| 2023-07-27 | 22.10 | $22.42 | 21700 |
| 2023-07-26 | 22.05 | $22.51 | 10200 |
| 2023-07-25 | 21.99 | $22.62 | 8200 |
| 2023-07-24 | 21.92 | $22.69 | 14819 |
| 2023-07-21 | 21.83 | $22.50 | 26545 |
| 2023-07-20 | 21.76 | $22.38 | 11212 |
| 2023-07-19 | 21.71 | $22.23 | 26300 |
| 2023-07-18 | 21.66 | $22.15 | 12012 |
| 2023-07-17 | 21.63 | $21.90 | 20501 |
| 2023-07-14 | 21.60 | $21.90 | 11744 |
| 2023-07-13 | 21.57 | $22.29 | 46900 |
| 2023-07-12 | 21.52 | $22.12 | 18500 |
| 2023-07-11 | 21.47 | $21.95 | 13500 |
| 2023-07-10 | 21.45 | $21.75 | 10804 |
| 2023-07-07 | 21.44 | $21.76 | 3309 |
| 2023-07-06 | 21.44 | $21.55 | 7027 |
| 2023-07-05 | 21.43 | $21.76 | 24400 |
| 2023-07-03 | 21.40 | $21.96 | 14121 |
| 2023-06-30 | 21.36 | $21.82 | 16319 |
| 2023-06-29 | 21.31 | $21.72 | 7800 |
| 2023-06-28 | 21.24 | $21.47 | 21700 |
| 2023-06-27 | 21.19 | $21.27 | 46700 |
| 2023-06-26 | 21.14 | $21.19 | 22200 |
| 2023-06-23 | 21.10 | $20.87 | 15200 |
| 2023-06-22 | 21.08 | $21.16 | 10100 |
| 2023-06-21 | 21.06 | $21.35 | 16038 |
| 2023-06-20 | 21.03 | $21.26 | 14813 |
| 2023-06-16 | 21.00 | $21.50 | 10500 |
| 2023-06-15 | 20.96 | $21.41 | 11507 |
| 2023-06-14 | 20.92 | $21.20 | 21400 |
| 2023-06-13 | 20.88 | $21.29 | 13900 |
| 2023-06-12 | 20.86 | $21.24 | 22300 |
| 2023-06-09 | 20.83 | $21.38 | 7900 |
| 2023-06-08 | 20.78 | $21.65 | 27805 |
| 2023-06-07 | 20.75 | $21.66 | 85223 |
| 2023-06-06 | 20.72 | $21.34 | 119600 |
| 2023-06-05 | 20.70 | $21.23 | 17316 |
| 2023-06-02 | 20.69 | $21.26 | 26616 |
| 2023-06-01 | 20.66 | $20.66 | 9100 |
| 2023-05-31 | 20.65 | $20.34 | 17600 |
| 2023-05-30 | 20.68 | $20.44 | 14902 |
| 2023-05-26 | 20.73 | $20.37 | 11209 |
| 2023-05-25 | 20.78 | $20.37 | 19510 |
| 2023-05-24 | 20.82 | $20.58 | 7229 |
| 2023-05-23 | 20.83 | $20.70 | 12600 |
| 2023-05-22 | 20.85 | $20.66 | 11100 |
| 2023-05-19 | 20.88 | $20.71 | 9119 |
| 2023-05-18 | 20.91 | $20.66 | 20800 |
| 2023-05-17 | 20.93 | $20.59 | 24041 |
| 2023-05-16 | 20.97 | $20.44 | 97441 |
| 2023-05-15 | 21.02 | $20.82 | 16115 |
| 2023-05-12 | 21.05 | $20.64 | 11933 |
| 2023-05-11 | 21.10 | $20.54 | 84230 |
| 2023-05-10 | 21.15 | $21.03 | 10132 |
| 2023-05-09 | 21.17 | $21.03 | 12000 |
| 2023-05-08 | 21.19 | $20.90 | 25600 |
| 2023-05-05 | 21.21 | $21.03 | 11200 |
| 2023-05-04 | 21.22 | $20.59 | 30829 |
| 2023-05-03 | 21.25 | $20.65 | 13721 |
| 2023-05-02 | 21.27 | $20.84 | 17600 |
| 2023-05-01 | 21.29 | $21.36 | 23645 |
| 2023-04-28 | 21.27 | $21.45 | 18007 |
| 2023-04-27 | 21.24 | $21.15 | 18442 |
| 2023-04-26 | 21.21 | $20.90 | 9300 |
| 2023-04-25 | 21.18 | $21.03 | 7700 |
| 2023-04-24 | 21.14 | $21.32 | 8403 |
| 2023-04-21 | 21.06 | $21.20 | 8706 |
| 2023-04-20 | 20.99 | $21.12 | 8000 |
| 2023-04-19 | 20.93 | $21.28 | 7119 |
| 2023-04-18 | 20.89 | $21.44 | 26600 |
| 2023-04-17 | 20.82 | $21.50 | 10113 |
| 2023-04-14 | 20.73 | $21.63 | 16431 |
| 2023-04-13 | 20.65 | $21.59 | 12319 |
| 2023-04-12 | 20.57 | $21.43 | 11000 |
| 2023-04-11 | 20.53 | $21.42 | 11309 |
| 2023-04-10 | 20.49 | $21.26 | 17200 |
| 2023-04-06 | 20.47 | $21.16 | 34300 |
| 2023-04-05 | 20.47 | $21.25 | 97300 |
| 2023-04-04 | 20.48 | $21.06 | 10812 |
| 2023-04-03 | 20.49 | $21.26 | 10938 |
| 2023-03-31 | 20.51 | $20.93 | 13520 |
| 2023-03-30 | 20.56 | $20.79 | 10600 |
| 2023-03-29 | 20.59 | $20.61 | 14805 |
| 2023-03-28 | 20.62 | $20.32 | 11000 |
| 2023-03-27 | 20.66 | $20.15 | 17320 |
| 2023-03-24 | 20.73 | $19.87 | 15646 |
| 2023-03-23 | 20.80 | $19.74 | 12300 |
| 2023-03-22 | 20.89 | $19.99 | 25748 |
| 2023-03-21 | 20.95 | $20.37 | 7323 |
| 2023-03-20 | 20.99 | $20.02 | 67500 |
| 2023-03-17 | 21.06 | $19.78 | 7538 |
| 2023-03-16 | 21.17 | $20.08 | 44619 |
| 2023-03-15 | 21.27 | $19.88 | 27212 |
| 2023-03-14 | 21.37 | $20.74 | 38021 |
| 2023-03-13 | 21.44 | $20.63 | 63100 |
| 2023-03-10 | 21.50 | $20.80 | 29700 |
| 2023-03-09 | 21.54 | $21.08 | 14723 |
| 2023-03-08 | 21.59 | $21.40 | 24410 |
| 2023-03-07 | 21.62 | $21.44 | 15941 |
| 2023-03-06 | 21.65 | $21.66 | 78035 |
| 2023-03-03 | 21.67 | $21.75 | 24132 |
| 2023-03-02 | 21.70 | $21.51 | 26300 |
| 2023-03-01 | 21.73 | $21.27 | 29208 |
| 2023-02-28 | 21.78 | $21.11 | 13500 |
| 2023-02-27 | 21.83 | $21.40 | 6224 |
| 2023-02-24 | 21.88 | $21.41 | 6500 |
| 2023-02-23 | 21.92 | $21.49 | 7800 |
| 2023-02-22 | 21.95 | $21.20 | 11636 |
| 2023-02-21 | 22.01 | $21.10 | 12220 |
| 2023-02-17 | 22.07 | $21.54 | 23300 |
| 2023-02-16 | 22.10 | $21.94 | 23200 |
| 2023-02-15 | 22.11 | $21.99 | 38100 |
| 2023-02-14 | 22.10 | $22.03 | 36927 |
| 2023-02-13 | 22.12 | $21.97 | 24200 |
| 2023-02-10 | 22.14 | $21.91 | 18500 |
| 2023-02-09 | 22.16 | $21.53 | 43928 |
| 2023-02-08 | 22.18 | $22.09 | 18924 |
| 2023-02-07 | 22.16 | $22.13 | 25602 |
| 2023-02-06 | 22.14 | $21.96 | 32400 |
| 2023-02-03 | 22.11 | $22.15 | 25500 |
| 2023-02-02 | 22.06 | $22.25 | 20013 |
| 2023-02-01 | 22.00 | $22.18 | 29900 |
| 2023-01-31 | 21.93 | $22.31 | 98700 |
| 2023-01-30 | 21.87 | $22.03 | 24200 |
| 2023-01-27 | 21.83 | $22.36 | 22000 |
| 2023-01-26 | 21.76 | $22.30 | 30200 |
| 2023-01-25 | 21.71 | $22.11 | 19035 |
| 2023-01-24 | 21.67 | $22.25 | 30609 |
| 2023-01-23 | 21.60 | $22.37 | 86137 |
| 2023-01-20 | 21.53 | $22.16 | 48605 |
| 2023-01-19 | 21.46 | $22.05 | 44000 |
| 2023-01-18 | 21.39 | $21.91 | 39800 |
| 2023-01-17 | 21.34 | $22.29 | 23300 |
| 2023-01-13 | 21.29 | $22.37 | 9728 |
| 2023-01-12 | 21.25 | $22.30 | 24400 |
| 2023-01-11 | 21.22 | $21.96 | 112428 |
| 2023-01-10 | 21.18 | $21.73 | 12403 |
| 2023-01-09 | 21.15 | $21.70 | 29532 |
| 2023-01-06 | 21.13 | $21.48 | 96800 |
| 2023-01-05 | 21.13 | $21.02 | 31536 |
| 2023-01-04 | 21.16 | $21.03 | 45745 |
| 2023-01-03 | 21.21 | $20.79 | 45541 |
| 2022-12-30 | 21.30 | $21.16 | 49727 |
| 2022-12-29 | 21.38 | $21.21 | 57231 |
| 2022-12-28 | 21.45 | $20.91 | 38316 |
| 2022-12-27 | 21.53 | $21.35 | 53510 |
| 2022-12-23 | 21.57 | $21.28 | 34417 |
| 2022-12-22 | 21.63 | $20.85 | 64122 |
| 2022-12-21 | 21.71 | $21.08 | 30635 |
| 2022-12-20 | 21.78 | $20.74 | 53745 |
| 2022-12-19 | 21.84 | $20.64 | 12200 |
| 2022-12-16 | 21.92 | $20.92 | 37724 |
| 2022-12-15 | 21.98 | $21.20 | 23200 |
| 2022-12-14 | 22.03 | $21.59 | 57800 |
| 2022-12-13 | 22.06 | $21.68 | 111832 |
| 2022-12-12 | 22.08 | $21.32 | 55300 |
| 2022-12-09 | 22.14 | $21.03 | 39900 |
| 2022-12-08 | 22.20 | $21.32 | 36609 |
| 2022-12-07 | 22.21 | $21.43 | 103429 |
| 2022-12-06 | 22.26 | $21.62 | 40900 |
| 2022-12-05 | 22.30 | $22.11 | 48400 |
| 2022-12-02 | 22.32 | $22.57 | 16700 |
| 2022-12-01 | 22.29 | $22.65 | 81000 |
| 2022-11-30 | 22.25 | $22.72 | 22105 |
| 2022-11-29 | 22.23 | $22.40 | 27500 |
| 2022-11-28 | 22.21 | $22.18 | 8900 |
| 2022-11-25 | 22.19 | $22.52 | 3500 |
| 2022-11-23 | 22.15 | $22.39 | 12049 |
| 2022-11-22 | 22.11 | $22.62 | 14225 |
| 2022-11-21 | 22.04 | $21.95 | 35600 |
| 2022-11-18 | 21.99 | $22.19 | 13930 |
| 2022-11-17 | 21.95 | $22.02 | 15815 |
| 2022-11-16 | 21.89 | $22.22 | 56400 |
| 2022-11-15 | 21.83 | $22.18 | 204800 |
| 2022-11-14 | 21.77 | $22.23 | 41934 |
| 2022-11-11 | 21.70 | $22.40 | 84540 |
| 2022-11-10 | 21.59 | $22.20 | 12700 |
| 2022-11-09 | 21.52 | $21.53 | 106700 |
| 2022-11-08 | 21.46 | $22.52 | 128900 |
| 2022-11-07 | 21.35 | $22.49 | 86036 |
| 2022-11-04 | 21.23 | $22.34 | 40437 |
| 2022-11-03 | 21.14 | $22.06 | 17200 |
| 2022-11-02 | 21.06 | $21.86 | 41905 |
| 2022-11-01 | 21.02 | $22.23 | 22300 |
| 2022-10-31 | 20.96 | $22.09 | 18300 |
| 2022-10-28 | 20.87 | $21.79 | 217830 |
| 2022-10-27 | 20.77 | $21.74 | 16000 |
| 2022-10-26 | 20.68 | $21.51 | 48200 |
| 2022-10-25 | 20.60 | $21.25 | 117604 |
| 2022-10-24 | 20.51 | $21.04 | 34841 |
| 2022-10-21 | 20.41 | $21.25 | 22100 |
| 2022-10-20 | 20.34 | $20.85 | 19714 |
| 2022-10-19 | 20.35 | $21.04 | 7900 |
| 2022-10-18 | 20.38 | $21.03 | 10103 |
| 2022-10-17 | 20.41 | $20.73 | 8802 |
| 2022-10-14 | 20.48 | $20.28 | 38739 |
| 2022-10-13 | 20.56 | $20.82 | 31300 |
| 2022-10-12 | 20.64 | $20.22 | 26000 |
| 2022-10-11 | 20.76 | $20.29 | 34300 |
| 2022-10-10 | 20.86 | $20.16 | 24313 |
| 2022-10-07 | 20.99 | $20.47 | 29942 |
| 2022-10-06 | 21.09 | $20.61 | 276000 |
| 2022-10-05 | 21.15 | $21.00 | 87311 |
| 2022-10-04 | 21.19 | $21.00 | 40028 |
| 2022-10-03 | 21.23 | $20.41 | 140400 |
| 2022-09-30 | 21.32 | $19.73 | 21300 |
| 2022-09-29 | 21.43 | $19.84 | 40038 |
| 2022-09-28 | 21.54 | $20.07 | 27700 |
| 2022-09-27 | 21.65 | $19.33 | 38206 |
| 2022-09-26 | 21.83 | $19.09 | 62951 |
| 2022-09-23 | 22.03 | $19.75 | 119000 |
| 2022-09-22 | 22.21 | $21.17 | 34316 |
| 2022-09-21 | 22.32 | $21.51 | 43628 |
| 2022-09-20 | 22.39 | $21.78 | 13000 |
| 2022-09-19 | 22.43 | $22.08 | 23400 |
| 2022-09-16 | 22.46 | $21.87 | 29200 |
| 2022-09-15 | 22.52 | $22.43 | 19500 |
| 2022-09-14 | 22.52 | $22.69 | 192200 |
| 2022-09-13 | 22.51 | $22.19 | 39700 |
| 2022-09-12 | 22.52 | $22.76 | 52943 |
| 2022-09-09 | 22.51 | $22.42 | 34244 |
| 2022-09-08 | 22.51 | $21.92 | 12500 |
| 2022-09-07 | 22.53 | $21.81 | 16703 |
| 2022-09-06 | 22.54 | $21.79 | 20300 |
| 2022-09-02 | 22.53 | $22.12 | 93200 |
| 2022-09-01 | 22.50 | $21.91 | 77800 |
| 2022-08-31 | 22.48 | $22.11 | 20848 |
| 2022-08-30 | 22.48 | $22.34 | 12100 |
| 2022-08-29 | 22.47 | $22.95 | 49600 |
| 2022-08-26 | 22.43 | $23.01 | 14600 |
| 2022-08-25 | 22.40 | $23.34 | 12800 |
| 2022-08-24 | 22.35 | $23.31 | 37716 |
| 2022-08-23 | 22.28 | $23.03 | 27800 |
| 2022-08-22 | 22.21 | $22.57 | 219208 |
| 2022-08-19 | 22.16 | $22.71 | 27327 |
| 2022-08-18 | 22.07 | $22.91 | 66800 |
| 2022-08-17 | 21.99 | $22.41 | 17300 |
| 2022-08-16 | 21.93 | $22.58 | 12000 |
| 2022-08-15 | 21.85 | $22.37 | 25200 |
| 2022-08-12 | 21.76 | $22.61 | 18200 |
| 2022-08-11 | 21.64 | $22.49 | 33800 |
| 2022-08-10 | 21.51 | $22.29 | 34000 |
| 2022-08-09 | 21.40 | $21.92 | 11200 |
| 2022-08-08 | 21.30 | $21.69 | 82333 |
| 2022-08-05 | 21.22 | $21.52 | 63716 |
| 2022-08-04 | 21.17 | $21.53 | 15300 |
| 2022-08-03 | 21.10 | $22.00 | 16416 |
| 2022-08-02 | 20.98 | $22.10 | 23700 |
| 2022-08-01 | 20.86 | $22.24 | 26229 |
| 2022-07-29 | 20.77 | $22.41 | 34424 |
| 2022-07-28 | 20.66 | $22.21 | 36430 |
| 2022-07-27 | 20.57 | $22.00 | 10400 |
| 2022-07-26 | 20.50 | $21.71 | 9700 |
| 2022-07-25 | 20.43 | $21.58 | 23600 |
| 2022-07-22 | 20.34 | $20.90 | 10348 |
| 2022-07-21 | 20.27 | $21.14 | 34748 |
| 2022-07-20 | 20.21 | $21.21 | 16501 |
| 2022-07-19 | 20.17 | $21.10 | 18500 |
| 2022-07-18 | 20.10 | $20.58 | 28211 |
| 2022-07-15 | 20.08 | $20.14 | 6635 |
| 2022-07-14 | 20.14 | $19.88 | 30810 |
| 2022-07-13 | 20.22 | $20.07 | 14728 |
| 2022-07-12 | 20.31 | $19.93 | 20405 |
| 2022-07-11 | 20.46 | $20.21 | 27600 |
| 2022-07-08 | 20.63 | $20.37 | 28311 |
| 2022-07-07 | 20.80 | $20.24 | 14029 |
| 2022-07-06 | 21.00 | $19.52 | 46109 |
| 2022-07-05 | 21.21 | $19.83 | 73904 |
| 2022-07-01 | 21.41 | $20.37 | 181300 |
| 2022-06-30 | 21.59 | $20.17 | 8135 |
| 2022-06-29 | 21.76 | $20.36 | 23800 |
| 2022-06-28 | 21.91 | $20.67 | 19333 |
| 2022-06-27 | 22.04 | $20.33 | 19700 |
| 2022-06-24 | 22.18 | $19.87 | 21200 |
| 2022-06-23 | 22.33 | $19.48 | 103900 |
| 2022-06-22 | 22.47 | $19.85 | 71530 |
| 2022-06-21 | 22.61 | $20.44 | 410920 |
| 2022-06-17 | 22.70 | $19.67 | 71500 |
| 2022-06-16 | 22.83 | $20.21 | 59900 |
| 2022-06-15 | 22.94 | $21.28 | 49915 |
| 2022-06-14 | 23.01 | $21.49 | 110044 |
| 2022-06-13 | 23.06 | $21.87 | 268900 |
| 2022-06-10 | 23.06 | $23.00 | 28300 |
| 2022-06-09 | 22.98 | $23.48 | 41700 |
| 2022-06-08 | 22.89 | $23.92 | 76609 |
| 2022-06-07 | 22.78 | $24.25 | 37400 |
| 2022-06-06 | 22.66 | $23.72 | 25000 |
| 2022-06-03 | 22.63 | $23.81 | 19500 |
| 2022-06-02 | 22.58 | $23.90 | 190431 |
| 2022-06-01 | 22.56 | $23.64 | 42000 |
| 2022-05-31 | 22.51 | $23.28 | 45633 |
| 2022-05-27 | 22.46 | $23.38 | 68747 |
| 2022-05-26 | 22.40 | $23.05 | 33600 |
| 2022-05-25 | 22.38 | $22.82 | 44721 |
| 2022-05-24 | 22.36 | $22.43 | 33100 |
| 2022-05-23 | 22.35 | $22.50 | 53008 |
| 2022-05-20 | 22.34 | $22.31 | 22600 |
| 2022-05-19 | 22.36 | $22.18 | 241733 |
| 2022-05-18 | 22.43 | $22.40 | 25414 |
| 2022-05-17 | 22.51 | $22.85 | 57724 |
| 2022-05-16 | 22.54 | $22.38 | 36400 |
| 2022-05-13 | 22.60 | $21.94 | 22800 |
| 2022-05-12 | 22.67 | $21.33 | 44426 |
| 2022-05-11 | 22.78 | $21.66 | 56511 |
| 2022-05-10 | 22.85 | $21.76 | 103800 |
| 2022-05-09 | 22.91 | $21.86 | 55740 |
| 2022-05-06 | 22.97 | $23.05 | 48249 |
| 2022-05-05 | 22.96 | $22.82 | 50725 |
| 2022-05-04 | 22.97 | $23.53 | 66522 |
| 2022-05-03 | 22.93 | $22.73 | 52117 |
| 2022-05-02 | 22.95 | $22.17 | 91042 |
| 2022-04-29 | 22.99 | $22.14 | 14709 |
| 2022-04-28 | 23.02 | $22.82 | 25500 |
| 2022-04-27 | 23.02 | $22.36 | 18418 |
| 2022-04-26 | 23.04 | $22.18 | 15700 |
| 2022-04-25 | 23.07 | $22.24 | 55400 |
| 2022-04-22 | 23.11 | $22.88 | 45700 |
| 2022-04-21 | 23.08 | $23.55 | 25500 |
| 2022-04-20 | 23.01 | $23.85 | 24549 |
| 2022-04-19 | 22.91 | $23.60 | 52120 |
| 2022-04-18 | 22.82 | $23.50 | 40200 |
| 2022-04-14 | 22.71 | $23.43 | 47132 |
| 2022-04-13 | 22.61 | $23.41 | 39800 |
| 2022-04-12 | 22.49 | $23.18 | 41137 |
| 2022-04-11 | 22.37 | $22.84 | 52808 |
| 2022-04-08 | 22.28 | $23.18 | 25222 |
| 2022-04-07 | 22.20 | $22.88 | 14600 |
| 2022-04-06 | 22.16 | $22.91 | 76900 |
| 2022-04-05 | 22.11 | $22.81 | 28708 |
| 2022-04-04 | 22.06 | $23.00 | 41700 |
| 2022-04-01 | 22.00 | $23.00 | 25727 |
| 2022-03-31 | 21.96 | $22.70 | 35614 |
| 2022-03-30 | 21.91 | $22.96 | 68013 |
| 2022-03-29 | 21.85 | $22.79 | 36300 |
| 2022-03-28 | 21.77 | $22.63 | 23600 |
| 2022-03-25 | 21.70 | $23.01 | 39927 |
| 2022-03-24 | 21.57 | $22.38 | 33000 |
| 2022-03-23 | 21.46 | $22.09 | 38419 |
| 2022-03-22 | 21.36 | $21.83 | 26400 |
| 2022-03-21 | 21.26 | $21.83 | 37309 |
| 2022-03-18 | 21.18 | $21.39 | 8900 |
| 2022-03-17 | 21.14 | $21.33 | 22000 |
| 2022-03-16 | 21.10 | $21.06 | 20000 |
| 2022-03-15 | 21.07 | $20.87 | 57100 |
| 2022-03-14 | 21.06 | $21.01 | 32200 |
| 2022-03-11 | 21.07 | $21.61 | 27910 |
| 2022-03-10 | 21.01 | $22.08 | 175000 |
| 2022-03-09 | 20.96 | $21.75 | 31900 |
| 2022-03-08 | 20.91 | $21.83 | 60900 |
| 2022-03-07 | 20.87 | $21.94 | 33400 |
| 2022-03-04 | 20.82 | $22.06 | 73900 |
| 2022-03-03 | 20.75 | $21.74 | 40443 |
| 2022-03-02 | 20.71 | $21.75 | 52429 |
| 2022-03-01 | 20.66 | $21.14 | 26336 |
| 2022-02-28 | 20.63 | $21.20 | 41600 |
| 2022-02-25 | 20.57 | $20.59 | 27131 |
| 2022-02-24 | 20.54 | $20.07 | 18500 |
| 2022-02-23 | 20.55 | $20.08 | 14700 |
| 2022-02-22 | 20.54 | $19.82 | 21021 |
| 2022-02-18 | 20.53 | $20.30 | 25800 |
| 2022-02-17 | 20.51 | $20.48 | 34800 |
| 2022-02-16 | 20.50 | $20.58 | 51221 |
| 2022-02-15 | 20.49 | $20.58 | 24932 |
| 2022-02-14 | 20.49 | $20.67 | 61500 |
| 2022-02-11 | 20.49 | $21.11 | 31900 |
| 2022-02-10 | 20.46 | $20.48 | 57207 |
| 2022-02-09 | 20.46 | $20.98 | 22900 |
| 2022-02-08 | 20.43 | $20.84 | 40700 |
| 2022-02-07 | 20.38 | $20.95 | 39100 |
| 2022-02-04 | 20.33 | $20.89 | 24024 |
| 2022-02-03 | 20.27 | $20.78 | 36929 |
| 2022-02-02 | 20.20 | $20.95 | 33907 |
| 2022-02-01 | 20.13 | $20.74 | 52611 |
| 2022-01-31 | 20.06 | $20.43 | 31400 |
| 2022-01-28 | 19.99 | $20.11 | 14000 |
| 2022-01-27 | 19.91 | $20.05 | 51137 |
| 2022-01-26 | 19.85 | $20.09 | 24700 |
| 2022-01-25 | 19.78 | $19.99 | 15400 |
| 2022-01-24 | 19.73 | $19.69 | 54500 |
| 2022-01-21 | 19.68 | $19.84 | 27700 |
| 2022-01-20 | 19.61 | $20.23 | 47200 |
| 2022-01-19 | 19.52 | $20.45 | 21448 |
| 2022-01-18 | 19.40 | $20.62 | 47212 |
| 2022-01-14 | 19.28 | $20.62 | 34600 |
| 2022-01-13 | 19.17 | $20.45 | 115640 |
| 2022-01-12 | 19.06 | $20.59 | 36800 |
| 2022-01-11 | 18.95 | $20.32 | 32400 |
| 2022-01-10 | 18.85 | $19.85 | 51145 |
| 2022-01-07 | 18.79 | $19.94 | 21347 |
| 2022-01-06 | 18.73 | $19.72 | 15900 |
| 2022-01-05 | 18.69 | $19.38 | 40700 |
| 2022-01-04 | 18.67 | $19.52 | 39900 |
| 2022-01-03 | 18.63 | $19.29 | 17135 |
| 2021-12-31 | 18.59 | $18.95 | 38800 |
| 2021-12-30 | 18.58 | $18.66 | 39803 |
| 2021-12-29 | 18.56 | $18.75 | 33600 |
| 2021-12-28 | 18.55 | $18.82 | 31719 |
| 2021-12-27 | 18.57 | $18.90 | 44302 |
| 2021-12-23 | 18.59 | $18.60 | 39805 |
| 2021-12-22 | 18.65 | $18.44 | 19900 |
| 2021-12-21 | 18.71 | $18.44 | 33300 |
| 2021-12-20 | 18.75 | $18.12 | 72100 |
| 2021-12-17 | 18.81 | $18.30 | 47514 |
| 2021-12-16 | 18.88 | $18.41 | 25735 |
| 2021-12-15 | 18.95 | $18.27 | 14603 |
| 2021-12-14 | 19.03 | $18.24 | 12214 |
| 2021-12-13 | 19.13 | $18.36 | 13922 |
| 2021-12-10 | 19.21 | $18.69 | 19143 |
| 2021-12-09 | 19.28 | $18.70 | 14700 |
| 2021-12-08 | 19.35 | $18.99 | 45306 |
| 2021-12-07 | 19.45 | $19.04 | 30529 |
| 2021-12-06 | 19.55 | $18.67 | 105502 |
| 2021-12-03 | 19.66 | $18.47 | 20017 |
| 2021-12-02 | 19.78 | $18.66 | 24600 |
| 2021-12-01 | 19.89 | $18.26 | 21521 |
| 2021-11-30 | 20.03 | $18.62 | 53200 |
| 2021-11-29 | 20.15 | $19.14 | 43200 |
| 2021-11-26 | 20.23 | $19.39 | 54242 |
| 2021-11-24 | 20.31 | $19.82 | 17938 |
| 2021-11-23 | 20.37 | $19.60 | 15442 |
| 2021-11-22 | 20.45 | $19.31 | 30515 |
| 2021-11-19 | 20.56 | $19.27 | 49800 |
| 2021-11-18 | 20.66 | $19.69 | 25202 |
| 2021-11-17 | 20.75 | $19.77 | 23034 |
| 2021-11-16 | 20.84 | $19.99 | 28600 |
| 2021-11-15 | 20.92 | $20.06 | 6000 |
| 2021-11-12 | 20.99 | $20.01 | 5232 |
| 2021-11-11 | 21.06 | $20.11 | 8800 |
| 2021-11-10 | 21.12 | $20.03 | 57162 |
| 2021-11-09 | 21.17 | $21.03 | 25216 |
| 2021-11-08 | 21.15 | $21.02 | 13700 |
| 2021-11-05 | 21.13 | $20.96 | 7500 |
| 2021-11-04 | 21.11 | $20.78 | 29600 |
| 2021-11-03 | 21.08 | $20.90 | 12800 |
| 2021-11-02 | 21.04 | $21.00 | 12345 |
| 2021-11-01 | 21.00 | $21.10 | 22900 |
| 2021-10-29 | 20.96 | $20.77 | 23311 |
| 2021-10-28 | 20.91 | $20.98 | 9800 |
| 2021-10-27 | 20.85 | $21.06 | 13600 |
| 2021-10-26 | 20.78 | $21.20 | 14425 |
| 2021-10-25 | 20.71 | $21.42 | 5201 |
| 2021-10-22 | 20.63 | $21.38 | 9105 |
| 2021-10-21 | 20.54 | $21.33 | 16200 |
| 2021-10-20 | 20.45 | $21.70 | 11510 |
| 2021-10-19 | 20.31 | $21.55 | 19100 |
| 2021-10-18 | 20.17 | $21.47 | 23500 |
| 2021-10-15 | 20.03 | $21.45 | 13300 |
| 2021-10-14 | 19.91 | $21.29 | 13734 |
| 2021-10-13 | 19.82 | $20.97 | 18102 |
| 2021-10-12 | 19.74 | $20.74 | 16800 |
| 2021-10-11 | 19.66 | $20.61 | 13146 |
| 2021-10-08 | 19.59 | $20.52 | 31900 |
| 2021-10-07 | 19.51 | $20.23 | 9600 |
| 2021-10-06 | 19.44 | $19.97 | 10301 |
| 2021-10-05 | 19.39 | $20.22 | 15300 |
| 2021-10-04 | 19.33 | $20.25 | 33617 |
| 2021-10-01 | 19.28 | $19.92 | 16623 |
| 2021-09-30 | 19.24 | $19.68 | 7918 |
| 2021-09-29 | 19.20 | $19.75 | 10849 |
| 2021-09-28 | 19.15 | $19.70 | 16830 |
| 2021-09-27 | 19.11 | $19.92 | 9200 |
| 2021-09-24 | 19.06 | $19.49 | 25700 |
| 2021-09-23 | 19.02 | $19.50 | 12618 |
| 2021-09-22 | 18.98 | $19.05 | 13126 |
| 2021-09-21 | 18.97 | $18.76 | 7700 |
| 2021-09-20 | 18.95 | $18.63 | 13800 |
| 2021-09-17 | 18.93 | $19.09 | 2946 |
| 2021-09-16 | 18.87 | $19.36 | 8400 |
| 2021-09-15 | 18.82 | $19.46 | 4900 |
| 2021-09-14 | 18.78 | $19.06 | 4200 |
| 2021-09-13 | 18.77 | $19.23 | 3600 |
| 2021-09-10 | 18.76 | $18.83 | 7146 |
| 2021-09-09 | 18.77 | $18.93 | 2000 |
| 2021-09-08 | 18.79 | $18.99 | 6101 |
| 2021-09-07 | 18.80 | $19.05 | 9309 |
| 2021-09-03 | 18.80 | $19.16 | 156500 |
| 2021-09-02 | 18.80 | $19.19 | 6333 |
| 2021-09-01 | 18.79 | $18.85 | 6341 |
| 2021-08-31 | 18.80 | $18.75 | 16135 |
| 2021-08-30 | 18.83 | $18.88 | 9633 |
| 2021-08-27 | 18.84 | $18.94 | 26600 |
| 2021-08-26 | 18.86 | $18.61 | 9523 |
| 2021-08-25 | 18.91 | $18.83 | 3106 |
| 2021-08-24 | 18.94 | $18.70 | 9814 |
| 2021-08-23 | 18.97 | $18.53 | 13930 |
| 2021-08-20 | 19.02 | $18.08 | 20616 |
| 2021-08-19 | 19.08 | $17.95 | 31744 |
| 2021-08-18 | 19.14 | $18.39 | 5300 |
| 2021-08-17 | 19.19 | $18.67 | 14426 |
| 2021-08-16 | 19.20 | $18.85 | 13941 |
| 2021-08-13 | 19.19 | $18.94 | 20700 |
| 2021-08-12 | 19.20 | $19.14 | 11822 |
| 2021-08-11 | 19.21 | $19.35 | 5746 |
| 2021-08-10 | 19.22 | $19.21 | 21810 |
| 2021-08-09 | 19.25 | $18.92 | 12825 |
| 2021-08-06 | 19.31 | $19.12 | 13700 |
| 2021-08-05 | 19.36 | $19.09 | 51700 |
| 2021-08-04 | 19.40 | $19.03 | 53500 |
| 2021-08-03 | 19.44 | $19.34 | 13028 |
| 2021-08-02 | 19.48 | $19.19 | 18500 |
| 2021-07-30 | 19.54 | $19.31 | 14141 |
| 2021-07-29 | 19.59 | $19.58 | 17219 |
| 2021-07-28 | 19.61 | $19.42 | 5042 |
| 2021-07-27 | 19.63 | $19.28 | 68411 |
| 2021-07-26 | 19.67 | $19.57 | 27400 |
| 2021-07-23 | 19.70 | $19.24 | 21400 |
| 2021-07-22 | 19.75 | $19.21 | 14800 |
| 2021-07-21 | 19.81 | $19.25 | 3111 |
| 2021-07-20 | 19.86 | $18.98 | 12744 |
| 2021-07-19 | 19.93 | $18.53 | 29527 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
38.87
2026-07-16
Close Price
$39.83
Vol: 106651
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.72
Average
25.99
Maximum
39.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 38.87 | $39.83 | 106651 |
| 2026-07-15 | 38.77 | $39.40 | 64839 |
| 2026-07-14 | 38.71 | $39.80 | 72906 |
| 2026-07-13 | 38.59 | $39.59 | 82628 |
| 2026-07-10 | 38.49 | $38.82 | 28500 |
| 2026-07-09 | 38.45 | $39.12 | 70805 |
| 2026-07-08 | 38.38 | $39.35 | 133400 |
| 2026-07-07 | 38.28 | $38.99 | 84903 |
| 2026-07-06 | 38.20 | $37.93 | 42600 |
| 2026-07-02 | 38.23 | $38.01 | 39144 |
| 2026-07-01 | 38.26 | $37.74 | 52500 |
| 2026-06-30 | 38.31 | $38.10 | 56509 |
| 2026-06-29 | 38.33 | $38.41 | 40812 |
| 2026-06-26 | 38.32 | $38.82 | 25500 |
| 2026-06-25 | 38.27 | $38.56 | 34000 |
| 2026-06-24 | 38.24 | $37.93 | 52900 |
| 2026-06-23 | 38.27 | $38.47 | 50806 |
| 2026-06-22 | 38.25 | $37.90 | 37805 |
| 2026-06-18 | 38.29 | $37.52 | 50836 |
| 2026-06-17 | 38.37 | $37.45 | 104017 |
| 2026-06-16 | 38.47 | $37.78 | 84449 |
| 2026-06-15 | 38.54 | $38.06 | 104847 |
| 2026-06-12 | 38.59 | $38.79 | 44200 |
| 2026-06-11 | 38.57 | $38.51 | 42022 |
| 2026-06-10 | 38.58 | $38.80 | 60648 |
| 2026-06-09 | 38.56 | $38.13 | 80700 |
| 2026-06-08 | 38.60 | $38.29 | 42523 |
| 2026-06-05 | 38.63 | $38.56 | 35224 |
| 2026-06-04 | 38.64 | $38.81 | 46840 |
| 2026-06-03 | 38.62 | $38.37 | 52100 |
| 2026-06-02 | 38.65 | $38.33 | 61400 |
| 2026-06-01 | 38.68 | $37.87 | 95738 |
| 2026-05-29 | 38.77 | $37.57 | 83970 |
| 2026-05-28 | 38.89 | $38.19 | 79181 |
| 2026-05-27 | 38.97 | $38.50 | 104900 |
| 2026-05-26 | 39.02 | $39.40 | 104500 |
| 2026-05-22 | 38.98 | $40.29 | 59123 |
| 2026-05-21 | 38.84 | $39.90 | 70741 |
| 2026-05-20 | 38.73 | $39.87 | 69300 |
| 2026-05-19 | 38.61 | $40.37 | 146300 |
| 2026-05-18 | 38.42 | $39.96 | 193500 |
| 2026-05-15 | 38.26 | $39.52 | 69900 |
| 2026-05-14 | 38.13 | $39.22 | 31500 |
| 2026-05-13 | 38.01 | $38.59 | 40102 |
| 2026-05-12 | 37.95 | $38.79 | 56300 |
| 2026-05-11 | 37.86 | $38.34 | 93800 |
| 2026-05-08 | 37.81 | $37.62 | 64528 |
| 2026-05-07 | 37.83 | $37.96 | 166000 |
| 2026-05-06 | 37.82 | $37.94 | 119926 |
| 2026-05-05 | 37.81 | $38.90 | 56781 |
| 2026-05-04 | 37.69 | $39.15 | 66202 |
| 2026-05-01 | 37.54 | $38.69 | 126400 |
| 2026-04-30 | 37.42 | $39.09 | 66900 |
| 2026-04-29 | 37.24 | $38.14 | 87027 |
| 2026-04-28 | 37.15 | $37.59 | 56108 |
| 2026-04-27 | 37.10 | $37.01 | 36900 |
| 2026-04-24 | 37.11 | $37.02 | 69608 |
| 2026-04-23 | 37.12 | $36.98 | 74530 |
| 2026-04-22 | 37.13 | $36.67 | 74632 |
| 2026-04-21 | 37.18 | $36.33 | 47315 |
| 2026-04-20 | 37.27 | $36.29 | 151643 |
| 2026-04-17 | 37.38 | $36.36 | 232300 |
| 2026-04-16 | 37.48 | $36.69 | 68021 |
| 2026-04-15 | 37.57 | $36.48 | 48900 |
| 2026-04-14 | 37.68 | $36.76 | 148600 |
| 2026-04-13 | 37.78 | $37.09 | 84440 |
| 2026-04-10 | 37.85 | $37.56 | 52925 |
| 2026-04-09 | 37.88 | $37.65 | 47738 |
| 2026-04-08 | 37.90 | $37.87 | 75200 |
| 2026-04-07 | 37.91 | $38.39 | 111477 |
| 2026-04-06 | 37.86 | $37.93 | 41644 |
| 2026-04-02 | 37.85 | $37.89 | 206200 |
| 2026-04-01 | 37.84 | $37.52 | 225035 |
| 2026-03-31 | 37.88 | $38.21 | 126885 |
| 2026-03-30 | 37.84 | $38.75 | 68100 |
| 2026-03-27 | 37.75 | $39.06 | 94311 |
| 2026-03-26 | 37.61 | $39.05 | 66700 |
| 2026-03-25 | 37.46 | $38.77 | 46200 |
| 2026-03-24 | 37.32 | $38.78 | 123219 |
| 2026-03-23 | 37.17 | $38.37 | 90600 |
| 2026-03-20 | 37.04 | $37.94 | 164404 |
| 2026-03-19 | 36.94 | $38.10 | 93400 |
| 2026-03-18 | 36.82 | $37.41 | 70302 |
| 2026-03-17 | 36.76 | $37.55 | 46200 |
| 2026-03-16 | 36.68 | $37.46 | 125200 |
| 2026-03-13 | 36.59 | $37.40 | 65818 |
| 2026-03-12 | 36.51 | $37.21 | 69300 |
| 2026-03-11 | 36.44 | $37.39 | 153008 |
| 2026-03-10 | 36.34 | $36.90 | 47568 |
| 2026-03-09 | 36.28 | $37.18 | 113432 |
| 2026-03-06 | 36.18 | $37.58 | 154300 |
| 2026-03-05 | 36.03 | $37.47 | 41202 |
| 2026-03-04 | 35.88 | $37.46 | 48900 |
| 2026-03-03 | 35.72 | $37.45 | 88207 |
| 2026-03-02 | 35.53 | $37.53 | 124600 |
| 2026-02-27 | 35.32 | $36.73 | 71944 |
| 2026-02-26 | 35.18 | $36.35 | 33800 |
| 2026-02-25 | 35.05 | $36.13 | 70825 |
| 2026-02-24 | 34.94 | $36.22 | 51100 |
| 2026-02-23 | 34.80 | $36.31 | 78940 |
| 2026-02-20 | 34.64 | $36.21 | 72448 |
| 2026-02-19 | 34.48 | $35.95 | 159514 |
| 2026-02-18 | 34.33 | $35.80 | 86230 |
| 2026-02-17 | 34.17 | $35.70 | 57725 |
| 2026-02-13 | 34.01 | $36.00 | 63600 |
| 2026-02-12 | 33.80 | $35.08 | 40100 |
| 2026-02-11 | 33.66 | $35.10 | 57800 |
| 2026-02-10 | 33.51 | $35.08 | 292900 |
| 2026-02-09 | 33.35 | $34.94 | 76235 |
| 2026-02-06 | 33.18 | $34.62 | 65607 |
| 2026-02-05 | 33.03 | $34.35 | 29277 |
| 2026-02-04 | 32.89 | $34.27 | 62700 |
| 2026-02-03 | 32.75 | $34.11 | 85200 |
| 2026-02-02 | 32.60 | $33.40 | 131400 |
| 2026-01-30 | 32.52 | $33.84 | 77341 |
| 2026-01-29 | 32.38 | $33.99 | 104400 |
| 2026-01-28 | 32.21 | $33.65 | 66839 |
| 2026-01-27 | 32.06 | $33.22 | 39819 |
| 2026-01-26 | 31.93 | $32.93 | 128603 |
| 2026-01-23 | 31.83 | $33.04 | 74200 |
| 2026-01-22 | 31.70 | $32.81 | 69400 |
| 2026-01-21 | 31.59 | $32.40 | 66713 |
| 2026-01-20 | 31.50 | $32.10 | 49205 |
| 2026-01-16 | 31.44 | $32.34 | 46800 |
| 2026-01-15 | 31.34 | $31.83 | 122446 |
| 2026-01-14 | 31.29 | $31.89 | 65200 |
| 2026-01-13 | 31.23 | $31.65 | 44540 |
| 2026-01-12 | 31.18 | $31.15 | 120508 |
| 2026-01-09 | 31.18 | $31.05 | 74000 |
| 2026-01-08 | 31.20 | $31.01 | 79100 |
| 2026-01-07 | 31.22 | $30.70 | 54300 |
| 2026-01-06 | 31.27 | $30.79 | 205426 |
| 2026-01-05 | 31.32 | $31.46 | 123908 |
| 2026-01-02 | 31.31 | $31.71 | 272126 |
| 2025-12-31 | 31.27 | $31.46 | 128500 |
| 2025-12-30 | 31.25 | $31.59 | 243739 |
| 2025-12-29 | 31.21 | $31.43 | 37739 |
| 2025-12-26 | 31.19 | $31.31 | 26200 |
| 2025-12-24 | 31.18 | $31.40 | 27800 |
| 2025-12-23 | 31.15 | $31.43 | 120023 |
| 2025-12-22 | 31.12 | $31.03 | 52200 |
| 2025-12-19 | 31.13 | $30.77 | 56000 |
| 2025-12-18 | 31.17 | $30.76 | 54844 |
| 2025-12-17 | 31.22 | $31.01 | 61943 |
| 2025-12-16 | 31.24 | $30.72 | 60400 |
| 2025-12-15 | 31.29 | $31.30 | 60100 |
| 2025-12-12 | 31.29 | $31.35 | 56707 |
| 2025-12-11 | 31.28 | $31.35 | 82905 |
| 2025-12-10 | 31.28 | $31.27 | 63900 |
| 2025-12-09 | 31.28 | $31.55 | 67905 |
| 2025-12-08 | 31.25 | $31.70 | 39000 |
| 2025-12-05 | 31.20 | $31.92 | 43827 |
| 2025-12-04 | 31.13 | $31.88 | 31700 |
| 2025-12-03 | 31.05 | $31.50 | 28000 |
| 2025-12-02 | 31.00 | $31.19 | 50638 |
| 2025-12-01 | 30.98 | $31.58 | 34038 |
| 2025-11-28 | 30.92 | $31.66 | 120406 |
| 2025-11-26 | 30.84 | $31.10 | 55809 |
| 2025-11-25 | 30.81 | $30.84 | 59900 |
| 2025-11-24 | 30.81 | $30.79 | 39800 |
| 2025-11-21 | 30.81 | $30.89 | 26901 |
| 2025-11-20 | 30.80 | $30.87 | 57700 |
| 2025-11-19 | 30.79 | $31.00 | 36600 |
| 2025-11-18 | 30.77 | $30.98 | 65823 |
| 2025-11-17 | 30.75 | $30.95 | 64500 |
| 2025-11-14 | 30.73 | $31.19 | 61300 |
| 2025-11-13 | 30.68 | $30.60 | 67000 |
| 2025-11-12 | 30.68 | $30.85 | 82545 |
| 2025-11-11 | 30.67 | $31.10 | 48227 |
| 2025-11-10 | 30.62 | $30.99 | 87651 |
| 2025-11-07 | 30.58 | $30.76 | 48700 |
| 2025-11-06 | 30.56 | $30.44 | 50000 |
| 2025-11-05 | 30.58 | $30.17 | 147437 |
| 2025-11-04 | 30.62 | $29.86 | 46345 |
| 2025-11-03 | 30.70 | $30.25 | 104302 |
| 2025-10-31 | 30.75 | $30.21 | 48828 |
| 2025-10-30 | 30.80 | $30.20 | 70800 |
| 2025-10-29 | 30.87 | $30.12 | 75200 |
| 2025-10-28 | 30.95 | $30.45 | 52200 |
| 2025-10-27 | 31.00 | $30.42 | 78800 |
| 2025-10-24 | 31.06 | $30.36 | 56700 |
| 2025-10-23 | 31.13 | $30.64 | 65900 |
| 2025-10-22 | 31.19 | $30.84 | 44128 |
| 2025-10-21 | 31.22 | $30.55 | 42800 |
| 2025-10-20 | 31.29 | $30.55 | 51700 |
| 2025-10-17 | 31.37 | $30.27 | 43400 |
| 2025-10-16 | 31.49 | $30.29 | 57422 |
| 2025-10-15 | 31.61 | $30.78 | 37054 |
| 2025-10-14 | 31.70 | $30.63 | 50200 |
| 2025-10-13 | 31.81 | $30.76 | 50300 |
| 2025-10-10 | 31.92 | $30.61 | 96200 |
| 2025-10-09 | 32.06 | $31.33 | 43947 |
| 2025-10-08 | 32.14 | $32.06 | 43600 |
| 2025-10-07 | 32.15 | $32.14 | 87900 |
| 2025-10-06 | 32.15 | $32.13 | 44955 |
| 2025-10-03 | 32.15 | $32.39 | 70811 |
| 2025-10-02 | 32.12 | $32.10 | 38139 |
| 2025-10-01 | 32.13 | $32.28 | 288100 |
| 2025-09-30 | 32.11 | $32.41 | 92700 |
| 2025-09-29 | 32.08 | $32.38 | 57500 |
| 2025-09-26 | 32.05 | $32.68 | 28101 |
| 2025-09-25 | 31.98 | $32.58 | 299300 |
| 2025-09-24 | 31.92 | $32.58 | 38500 |
| 2025-09-23 | 31.85 | $32.17 | 45500 |
| 2025-09-22 | 31.81 | $31.85 | 36824 |
| 2025-09-19 | 31.81 | $31.83 | 57534 |
| 2025-09-18 | 31.81 | $32.13 | 55700 |
| 2025-09-17 | 31.78 | $32.03 | 58631 |
| 2025-09-16 | 31.75 | $31.92 | 34800 |
| 2025-09-15 | 31.73 | $31.83 | 35161 |
| 2025-09-12 | 31.72 | $31.92 | 42900 |
| 2025-09-11 | 31.70 | $31.85 | 21404 |
| 2025-09-10 | 31.68 | $31.74 | 45300 |
| 2025-09-09 | 31.68 | $31.53 | 77005 |
| 2025-09-08 | 31.69 | $31.42 | 36923 |
| 2025-09-05 | 31.72 | $31.59 | 62500 |
| 2025-09-04 | 31.74 | $31.81 | 50200 |
| 2025-09-03 | 31.73 | $31.76 | 43200 |
| 2025-09-02 | 31.72 | $31.88 | 47800 |
| 2025-08-29 | 31.71 | $32.08 | 77700 |
| 2025-08-28 | 31.67 | $31.93 | 29500 |
| 2025-08-27 | 31.64 | $31.74 | 24200 |
| 2025-08-26 | 31.63 | $31.56 | 53000 |
| 2025-08-25 | 31.64 | $31.52 | 58734 |
| 2025-08-22 | 31.65 | $31.67 | 33500 |
| 2025-08-21 | 31.65 | $31.66 | 41903 |
| 2025-08-20 | 31.65 | $31.52 | 44400 |
| 2025-08-19 | 31.66 | $31.24 | 39100 |
| 2025-08-18 | 31.70 | $31.23 | 58913 |
| 2025-08-15 | 31.75 | $31.44 | 40807 |
| 2025-08-14 | 31.79 | $31.63 | 76852 |
| 2025-08-13 | 31.80 | $31.65 | 31000 |
| 2025-08-12 | 31.82 | $31.81 | 53510 |
| 2025-08-11 | 31.82 | $31.82 | 45944 |
| 2025-08-08 | 31.82 | $31.80 | 28632 |
| 2025-08-07 | 31.82 | $31.94 | 53800 |
| 2025-08-06 | 31.81 | $31.98 | 31000 |
| 2025-08-05 | 31.79 | $32.02 | 28442 |
| 2025-08-04 | 31.77 | $32.32 | 36700 |
| 2025-08-01 | 31.71 | $32.05 | 41435 |
| 2025-07-31 | 31.68 | $32.13 | 60606 |
| 2025-07-30 | 31.63 | $31.86 | 43700 |
| 2025-07-29 | 31.60 | $31.83 | 79100 |
| 2025-07-28 | 31.58 | $31.43 | 37500 |
| 2025-07-25 | 31.60 | $31.44 | 21507 |
| 2025-07-24 | 31.61 | $31.66 | 37300 |
| 2025-07-23 | 31.61 | $31.36 | 47400 |
| 2025-07-22 | 31.63 | $31.25 | 34600 |
| 2025-07-21 | 31.67 | $31.27 | 120717 |
| 2025-07-18 | 31.71 | $32.06 | 31900 |
| 2025-07-17 | 31.68 | $31.59 | 38846 |
| 2025-07-16 | 31.69 | $31.54 | 42200 |
| 2025-07-15 | 31.70 | $31.69 | 35246 |
| 2025-07-14 | 31.70 | $31.92 | 30000 |
| 2025-07-11 | 31.68 | $31.58 | 51136 |
| 2025-07-10 | 31.69 | $31.45 | 135617 |
| 2025-07-09 | 31.72 | $31.40 | 60900 |
| 2025-07-08 | 31.75 | $31.55 | 70130 |
| 2025-07-07 | 31.77 | $31.51 | 69000 |
| 2025-07-03 | 31.80 | $31.88 | 21822 |
| 2025-07-02 | 31.79 | $31.92 | 52401 |
| 2025-07-01 | 31.78 | $31.65 | 299000 |
| 2025-06-30 | 31.79 | $32.24 | 109810 |
| 2025-06-27 | 31.75 | $32.10 | 283126 |
| 2025-06-26 | 31.71 | $32.16 | 35315 |
| 2025-06-25 | 31.66 | $31.53 | 26747 |
| 2025-06-24 | 31.67 | $31.75 | 54908 |
| 2025-06-23 | 31.67 | $31.52 | 57619 |
| 2025-06-20 | 31.68 | $31.78 | 77800 |
| 2025-06-18 | 31.67 | $31.65 | 41100 |
| 2025-06-17 | 31.67 | $31.66 | 69400 |
| 2025-06-16 | 31.67 | $31.81 | 69139 |
| 2025-06-13 | 31.66 | $32.20 | 83700 |
| 2025-06-12 | 31.60 | $32.10 | 21777 |
| 2025-06-11 | 31.55 | $31.86 | 47100 |
| 2025-06-10 | 31.52 | $31.56 | 39000 |
| 2025-06-09 | 31.51 | $31.47 | 72902 |
| 2025-06-06 | 31.52 | $31.88 | 56438 |
| 2025-06-05 | 31.48 | $31.77 | 39537 |
| 2025-06-04 | 31.45 | $31.60 | 44700 |
| 2025-06-03 | 31.44 | $32.03 | 70800 |
| 2025-06-02 | 31.37 | $31.71 | 28200 |
| 2025-05-30 | 31.34 | $31.32 | 25614 |
| 2025-05-29 | 31.34 | $31.29 | 38400 |
| 2025-05-28 | 31.34 | $31.35 | 44314 |
| 2025-05-27 | 31.34 | $31.62 | 61443 |
| 2025-05-23 | 31.31 | $31.39 | 31100 |
| 2025-05-22 | 31.31 | $31.11 | 46117 |
| 2025-05-21 | 31.33 | $31.21 | 34100 |
| 2025-05-20 | 31.34 | $31.62 | 49314 |
| 2025-05-19 | 31.31 | $31.49 | 91900 |
| 2025-05-16 | 31.29 | $31.64 | 64600 |
| 2025-05-15 | 31.25 | $31.70 | 49300 |
| 2025-05-14 | 31.21 | $31.59 | 51900 |
| 2025-05-13 | 31.17 | $31.83 | 35044 |
| 2025-05-12 | 31.10 | $31.31 | 29600 |
| 2025-05-09 | 31.07 | $31.23 | 49714 |
| 2025-05-08 | 31.06 | $31.23 | 38813 |
| 2025-05-07 | 31.04 | $31.25 | 45400 |
| 2025-05-06 | 31.02 | $30.78 | 27913 |
| 2025-05-05 | 31.04 | $30.89 | 26500 |
| 2025-05-02 | 31.06 | $31.25 | 36300 |
| 2025-05-01 | 31.04 | $30.80 | 31436 |
| 2025-04-30 | 31.06 | $30.90 | 28309 |
| 2025-04-29 | 31.08 | $31.53 | 22119 |
| 2025-04-28 | 31.03 | $31.70 | 28924 |
| 2025-04-25 | 30.96 | $31.45 | 26100 |
| 2025-04-24 | 30.91 | $31.48 | 19200 |
| 2025-04-23 | 30.85 | $30.84 | 50443 |
| 2025-04-22 | 30.85 | $30.79 | 21100 |
| 2025-04-21 | 30.86 | $30.17 | 36626 |
| 2025-04-17 | 30.93 | $31.08 | 43108 |
| 2025-04-16 | 30.92 | $30.70 | 27600 |
| 2025-04-15 | 30.94 | $30.60 | 51600 |
| 2025-04-14 | 30.98 | $30.20 | 124800 |
| 2025-04-11 | 31.06 | $29.57 | 38536 |
| 2025-04-10 | 31.21 | $28.90 | 38800 |
| 2025-04-09 | 31.46 | $29.73 | 63739 |
| 2025-04-08 | 31.64 | $28.49 | 75734 |
| 2025-04-07 | 31.97 | $29.05 | 134900 |
| 2025-04-04 | 32.28 | $29.46 | 247700 |
| 2025-04-03 | 32.57 | $32.09 | 63115 |
| 2025-04-02 | 32.63 | $33.44 | 353609 |
| 2025-04-01 | 32.54 | $33.07 | 45101 |
| 2025-03-31 | 32.48 | $32.77 | 234400 |
| 2025-03-28 | 32.45 | $32.83 | 65500 |
| 2025-03-27 | 32.41 | $32.81 | 384000 |
| 2025-03-26 | 32.37 | $33.16 | 60000 |
| 2025-03-25 | 32.29 | $33.24 | 42432 |
| 2025-03-24 | 32.19 | $33.28 | 57800 |
| 2025-03-21 | 32.07 | $32.79 | 29700 |
| 2025-03-20 | 32.00 | $33.09 | 71100 |
| 2025-03-19 | 31.88 | $32.88 | 63523 |
| 2025-03-18 | 31.78 | $32.48 | 31513 |
| 2025-03-17 | 31.71 | $32.51 | 43300 |
| 2025-03-14 | 31.62 | $31.95 | 48900 |
| 2025-03-13 | 31.59 | $31.34 | 36247 |
| 2025-03-12 | 31.61 | $31.54 | 54200 |
| 2025-03-11 | 31.62 | $31.10 | 77144 |
| 2025-03-10 | 31.67 | $30.89 | 59300 |
| 2025-03-07 | 31.76 | $30.76 | 29200 |
| 2025-03-06 | 31.86 | $30.62 | 45539 |
| 2025-03-05 | 31.99 | $31.32 | 50235 |
| 2025-03-04 | 32.06 | $31.42 | 68700 |
| 2025-03-03 | 32.13 | $31.96 | 72125 |
| 2025-02-28 | 32.15 | $32.37 | 67410 |
| 2025-02-27 | 32.12 | $31.52 | 69418 |
| 2025-02-26 | 32.19 | $31.62 | 75300 |
| 2025-02-25 | 32.25 | $31.45 | 101926 |
| 2025-02-24 | 32.33 | $31.71 | 176400 |
| 2025-02-21 | 32.40 | $31.92 | 177400 |
| 2025-02-20 | 32.45 | $32.39 | 78100 |
| 2025-02-19 | 32.45 | $32.46 | 38900 |
| 2025-02-18 | 32.45 | $32.44 | 55700 |
| 2025-02-14 | 32.45 | $32.19 | 80137 |
| 2025-02-13 | 32.48 | $32.35 | 38300 |
| 2025-02-12 | 32.50 | $31.81 | 64428 |
| 2025-02-11 | 32.57 | $32.57 | 49900 |
| 2025-02-10 | 32.57 | $32.74 | 64700 |
| 2025-02-07 | 32.55 | $32.46 | 91000 |
| 2025-02-06 | 32.56 | $32.44 | 59600 |
| 2025-02-05 | 32.57 | $32.93 | 67731 |
| 2025-02-04 | 32.53 | $32.61 | 78811 |
| 2025-02-03 | 32.53 | $32.42 | 103702 |
| 2025-01-31 | 32.54 | $32.14 | 176800 |
| 2025-01-30 | 32.58 | $32.96 | 121222 |
| 2025-01-29 | 32.54 | $32.54 | 61200 |
| 2025-01-28 | 32.54 | $32.37 | 137100 |
| 2025-01-27 | 32.56 | $32.18 | 169237 |
| 2025-01-24 | 32.60 | $33.47 | 77400 |
| 2025-01-23 | 32.50 | $33.57 | 120034 |
| 2025-01-22 | 32.39 | $33.58 | 135626 |
| 2025-01-21 | 32.27 | $34.12 | 229046 |
| 2025-01-17 | 32.07 | $33.62 | 88833 |
| 2025-01-16 | 31.91 | $33.36 | 67541 |
| 2025-01-15 | 31.76 | $32.92 | 66721 |
| 2025-01-14 | 31.63 | $32.81 | 118235 |
| 2025-01-13 | 31.51 | $32.12 | 108909 |
| 2025-01-10 | 31.44 | $31.89 | 149800 |
| 2025-01-08 | 31.40 | $32.15 | 53022 |
| 2025-01-07 | 31.32 | $31.70 | 81400 |
| 2025-01-06 | 31.28 | $31.71 | 147210 |
| 2025-01-03 | 31.23 | $31.82 | 75328 |
| 2025-01-02 | 31.17 | $31.68 | 84800 |
| 2024-12-31 | 31.12 | $31.15 | 92339 |
| 2024-12-30 | 31.11 | $31.06 | 102846 |
| 2024-12-27 | 31.12 | $30.85 | 179300 |
| 2024-12-26 | 31.15 | $30.91 | 38034 |
| 2024-12-24 | 31.17 | $31.20 | 27600 |
| 2024-12-23 | 31.17 | $30.89 | 50629 |
| 2024-12-20 | 31.20 | $30.60 | 77219 |
| 2024-12-19 | 31.26 | $30.05 | 145700 |
| 2024-12-18 | 31.39 | $29.83 | 81109 |
| 2024-12-17 | 31.56 | $30.71 | 49000 |
| 2024-12-16 | 31.64 | $30.90 | 72417 |
| 2024-12-13 | 31.72 | $31.30 | 74500 |
| 2024-12-12 | 31.77 | $31.46 | 41500 |
| 2024-12-11 | 31.80 | $31.52 | 45513 |
| 2024-12-10 | 31.83 | $31.19 | 53400 |
| 2024-12-09 | 31.90 | $31.40 | 130600 |
| 2024-12-06 | 31.95 | $32.20 | 72100 |
| 2024-12-05 | 31.92 | $32.57 | 67237 |
| 2024-12-04 | 31.85 | $32.13 | 90943 |
| 2024-12-03 | 31.82 | $32.44 | 66949 |
| 2024-12-02 | 31.76 | $32.37 | 142900 |
| 2024-11-29 | 31.69 | $33.11 | 18617 |
| 2024-11-27 | 31.55 | $32.70 | 54801 |
| 2024-11-26 | 31.42 | $32.58 | 107021 |
| 2024-11-25 | 31.30 | $32.38 | 170178 |
| 2024-11-22 | 31.19 | $33.00 | 60000 |
| 2024-11-21 | 31.00 | $32.94 | 93539 |
| 2024-11-20 | 30.79 | $32.16 | 110000 |
| 2024-11-19 | 30.65 | $32.10 | 66020 |
| 2024-11-18 | 30.50 | $31.77 | 101934 |
| 2024-11-15 | 30.36 | $31.36 | 64236 |
| 2024-11-14 | 30.26 | $31.12 | 34400 |
| 2024-11-13 | 30.17 | $30.88 | 43700 |
| 2024-11-12 | 30.09 | $31.37 | 51500 |
| 2024-11-11 | 29.96 | $31.63 | 144700 |
| 2024-11-08 | 29.78 | $31.27 | 45500 |
| 2024-11-07 | 29.63 | $31.12 | 55500 |
| 2024-11-06 | 29.47 | $30.74 | 43644 |
| 2024-11-05 | 29.34 | $29.92 | 21700 |
| 2024-11-04 | 29.27 | $29.49 | 19823 |
| 2024-11-01 | 29.25 | $29.17 | 15420 |
| 2024-10-31 | 29.26 | $29.38 | 14200 |
| 2024-10-30 | 29.25 | $29.38 | 22404 |
| 2024-10-29 | 29.23 | $29.25 | 7112 |
| 2024-10-28 | 29.23 | $29.30 | 22200 |
| 2024-10-25 | 29.22 | $29.45 | 11600 |
| 2024-10-24 | 29.20 | $29.57 | 10700 |
| 2024-10-23 | 29.16 | $29.40 | 8728 |
| 2024-10-22 | 29.14 | $29.52 | 17928 |
| 2024-10-21 | 29.10 | $29.46 | 81300 |
| 2024-10-18 | 29.06 | $29.61 | 9025 |
| 2024-10-17 | 29.00 | $29.54 | 12700 |
| 2024-10-16 | 28.94 | $29.55 | 26500 |
| 2024-10-15 | 28.88 | $29.33 | 20200 |
| 2024-10-14 | 28.83 | $29.63 | 59500 |
| 2024-10-11 | 28.75 | $29.59 | 17900 |
| 2024-10-10 | 28.66 | $29.25 | 11219 |
| 2024-10-09 | 28.60 | $29.27 | 16900 |
| 2024-10-08 | 28.53 | $29.04 | 27924 |
| 2024-10-07 | 28.47 | $29.26 | 25000 |
| 2024-10-04 | 28.39 | $29.31 | 16500 |
| 2024-10-03 | 28.29 | $29.09 | 14700 |
| 2024-10-02 | 28.21 | $28.78 | 35245 |
| 2024-10-01 | 28.15 | $28.52 | 7931 |
| 2024-09-30 | 28.11 | $28.27 | 40100 |
| 2024-09-27 | 28.09 | $28.20 | 15500 |
| 2024-09-26 | 28.08 | $28.05 | 30000 |
| 2024-09-25 | 28.08 | $28.60 | 49619 |
| 2024-09-24 | 28.03 | $28.64 | 42430 |
| 2024-09-23 | 27.96 | $28.65 | 16100 |
| 2024-09-20 | 27.89 | $28.25 | 17106 |
| 2024-09-19 | 27.85 | $28.17 | 25646 |
| 2024-09-18 | 27.82 | $28.23 | 16722 |
| 2024-09-17 | 27.78 | $28.32 | 23300 |
| 2024-09-16 | 27.72 | $28.36 | 16600 |
| 2024-09-13 | 27.65 | $28.08 | 100446 |
| 2024-09-12 | 27.61 | $27.82 | 16100 |
| 2024-09-11 | 27.58 | $27.55 | 21318 |
| 2024-09-10 | 27.59 | $27.64 | 19700 |
| 2024-09-09 | 27.58 | $27.70 | 78600 |
| 2024-09-06 | 27.57 | $27.64 | 16100 |
| 2024-09-05 | 27.56 | $27.98 | 31300 |
| 2024-09-04 | 27.52 | $27.79 | 92702 |
| 2024-09-03 | 27.49 | $28.04 | 33701 |
| 2024-08-30 | 27.43 | $28.10 | 17800 |
| 2024-08-29 | 27.36 | $27.88 | 16444 |
| 2024-08-28 | 27.31 | $27.52 | 14832 |
| 2024-08-27 | 27.29 | $27.69 | 37904 |
| 2024-08-26 | 27.24 | $27.85 | 67929 |
| 2024-08-23 | 27.18 | $27.71 | 23100 |
| 2024-08-22 | 27.12 | $27.35 | 31235 |
| 2024-08-21 | 27.10 | $27.39 | 37318 |
| 2024-08-20 | 27.07 | $27.30 | 34638 |
| 2024-08-19 | 27.04 | $27.71 | 71314 |
| 2024-08-16 | 26.97 | $27.47 | 29100 |
| 2024-08-15 | 26.92 | $27.26 | 25005 |
| 2024-08-14 | 26.89 | $27.03 | 27525 |
| 2024-08-13 | 26.87 | $26.70 | 53626 |
| 2024-08-12 | 26.89 | $26.62 | 31614 |
| 2024-08-09 | 26.92 | $26.75 | 20667 |
| 2024-08-08 | 26.93 | $26.94 | 11000 |
| 2024-08-07 | 26.93 | $26.79 | 29109 |
| 2024-08-06 | 26.95 | $26.81 | 41100 |
| 2024-08-05 | 26.96 | $26.22 | 50830 |
| 2024-08-02 | 27.04 | $26.84 | 35900 |
| 2024-08-01 | 27.06 | $27.29 | 14029 |
| 2024-07-31 | 27.04 | $27.37 | 12907 |
| 2024-07-30 | 27.00 | $27.29 | 20800 |
| 2024-07-29 | 26.97 | $27.11 | 108100 |
| 2024-07-26 | 26.96 | $27.13 | 8400 |
| 2024-07-25 | 26.94 | $26.98 | 43100 |
| 2024-07-24 | 26.94 | $27.15 | 15745 |
| 2024-07-23 | 26.91 | $27.51 | 21800 |
| 2024-07-22 | 26.85 | $27.73 | 33756 |
| 2024-07-19 | 26.76 | $27.42 | 26921 |
| 2024-07-18 | 26.69 | $27.25 | 44700 |
| 2024-07-17 | 26.63 | $27.05 | 21800 |
| 2024-07-16 | 26.58 | $27.04 | 44905 |
| 2024-07-15 | 26.54 | $27.01 | 22300 |
| 2024-07-12 | 26.49 | $26.99 | 14912 |
| 2024-07-11 | 26.43 | $26.80 | 24500 |
| 2024-07-10 | 26.39 | $26.80 | 21839 |
| 2024-07-09 | 26.35 | $26.63 | 25621 |
| 2024-07-08 | 26.32 | $26.63 | 24112 |
| 2024-07-05 | 26.29 | $26.70 | 82322 |
| 2024-07-03 | 26.25 | $26.89 | 12526 |
| 2024-07-02 | 26.18 | $26.76 | 17618 |
| 2024-07-01 | 26.12 | $26.63 | 120710 |
| 2024-06-28 | 26.06 | $26.57 | 15200 |
| 2024-06-27 | 26.01 | $26.45 | 14700 |
| 2024-06-26 | 25.96 | $26.42 | 17311 |
| 2024-06-25 | 25.92 | $26.54 | 20400 |
| 2024-06-24 | 25.85 | $26.41 | 18200 |
| 2024-06-21 | 25.79 | $25.87 | 49729 |
| 2024-06-20 | 25.78 | $25.99 | 12000 |
| 2024-06-18 | 25.76 | $25.79 | 45138 |
| 2024-06-17 | 25.76 | $25.61 | 13200 |
| 2024-06-14 | 25.77 | $25.62 | 37000 |
| 2024-06-13 | 25.79 | $25.89 | 21819 |
| 2024-06-12 | 25.78 | $26.07 | 30100 |
| 2024-06-11 | 25.75 | $26.01 | 23700 |
| 2024-06-10 | 25.72 | $26.07 | 87706 |
| 2024-06-07 | 25.68 | $25.81 | 22800 |
| 2024-06-06 | 25.67 | $25.87 | 27600 |
| 2024-06-05 | 25.65 | $25.81 | 29926 |
| 2024-06-04 | 25.63 | $25.70 | 17423 |
| 2024-06-03 | 25.63 | $25.64 | 16500 |
| 2024-05-31 | 25.63 | $25.83 | 63521 |
| 2024-05-30 | 25.60 | $25.41 | 36000 |
| 2024-05-29 | 25.62 | $25.35 | 18820 |
| 2024-05-28 | 25.65 | $25.59 | 22309 |
| 2024-05-24 | 25.66 | $25.49 | 15942 |
| 2024-05-23 | 25.68 | $25.46 | 7317 |
| 2024-05-22 | 25.70 | $25.76 | 13900 |
| 2024-05-21 | 25.70 | $26.19 | 22623 |
| 2024-05-20 | 25.64 | $26.18 | 15342 |
| 2024-05-17 | 25.59 | $26.10 | 12100 |
| 2024-05-16 | 25.53 | $25.92 | 30100 |
| 2024-05-15 | 25.49 | $25.90 | 13306 |
| 2024-05-14 | 25.45 | $25.81 | 42553 |
| 2024-05-13 | 25.41 | $25.57 | 30249 |
| 2024-05-10 | 25.39 | $25.62 | 14637 |
| 2024-05-09 | 25.37 | $25.56 | 10112 |
| 2024-05-08 | 25.35 | $25.72 | 14600 |
| 2024-05-07 | 25.31 | $25.60 | 7700 |
| 2024-05-06 | 25.28 | $25.55 | 12100 |
| 2024-05-03 | 25.25 | $25.41 | 8820 |
| 2024-05-02 | 25.24 | $25.28 | 5146 |
| 2024-05-01 | 25.23 | $25.11 | 9800 |
| 2024-04-30 | 25.24 | $25.27 | 13726 |
| 2024-04-29 | 25.24 | $25.74 | 15500 |
| 2024-04-26 | 25.19 | $25.61 | 14138 |
| 2024-04-25 | 25.14 | $25.68 | 3900 |
| 2024-04-24 | 25.09 | $25.56 | 9500 |
| 2024-04-23 | 25.04 | $25.41 | 24608 |
| 2024-04-22 | 25.00 | $25.32 | 16900 |
| 2024-04-19 | 24.96 | $25.18 | 21200 |
| 2024-04-18 | 24.94 | $24.75 | 15100 |
| 2024-04-17 | 24.96 | $24.58 | 15400 |
| 2024-04-16 | 25.00 | $24.49 | 24600 |
| 2024-04-15 | 25.06 | $24.74 | 53100 |
| 2024-04-12 | 25.09 | $24.94 | 26100 |
| 2024-04-11 | 25.10 | $25.23 | 13345 |
| 2024-04-10 | 25.09 | $25.30 | 16800 |
| 2024-04-09 | 25.07 | $25.47 | 8520 |
| 2024-04-08 | 25.03 | $25.50 | 15300 |
| 2024-04-05 | 24.98 | $25.50 | 9900 |
| 2024-04-04 | 24.92 | $25.54 | 15905 |
| 2024-04-03 | 24.86 | $25.66 | 12924 |
| 2024-04-02 | 24.77 | $25.51 | 15700 |
| 2024-04-01 | 24.70 | $25.40 | 11100 |
| 2024-03-28 | 24.62 | $25.43 | 20200 |
| 2024-03-27 | 24.54 | $25.10 | 14928 |
| 2024-03-26 | 24.48 | $24.92 | 18137 |
| 2024-03-25 | 24.43 | $25.01 | 8200 |
| 2024-03-22 | 24.37 | $24.89 | 16600 |
| 2024-03-21 | 24.31 | $24.97 | 8100 |
| 2024-03-20 | 24.25 | $24.88 | 24743 |
| 2024-03-19 | 24.18 | $24.81 | 15723 |
| 2024-03-18 | 24.11 | $24.63 | 17004 |
| 2024-03-15 | 24.06 | $24.55 | 10306 |
| 2024-03-14 | 24.01 | $24.43 | 31742 |
| 2024-03-13 | 23.96 | $24.70 | 12331 |
| 2024-03-12 | 23.88 | $24.60 | 17200 |
| 2024-03-11 | 23.81 | $24.51 | 24400 |
| 2024-03-08 | 23.73 | $24.33 | 10500 |
| 2024-03-07 | 23.67 | $24.43 | 17338 |
| 2024-03-06 | 23.59 | $24.32 | 40193 |
| 2024-03-05 | 23.51 | $24.13 | 10521 |
| 2024-03-04 | 23.45 | $23.98 | 24200 |
| 2024-03-01 | 23.39 | $24.01 | 82600 |
| 2024-02-29 | 23.33 | $23.75 | 10800 |
| 2024-02-28 | 23.28 | $23.55 | 9500 |
| 2024-02-27 | 23.26 | $23.63 | 9014 |
| 2024-02-26 | 23.22 | $23.62 | 14549 |
| 2024-02-23 | 23.17 | $23.77 | 8700 |
| 2024-02-22 | 23.11 | $23.77 | 8900 |
| 2024-02-21 | 23.04 | $23.74 | 6509 |
| 2024-02-20 | 22.97 | $23.39 | 111404 |
| 2024-02-16 | 22.92 | $23.31 | 29749 |
| 2024-02-15 | 22.88 | $23.13 | 9818 |
| 2024-02-14 | 22.86 | $22.44 | 30000 |
| 2024-02-13 | 22.90 | $22.53 | 14009 |
| 2024-02-12 | 22.94 | $22.76 | 44800 |
| 2024-02-09 | 22.96 | $22.50 | 19400 |
| 2024-02-08 | 23.01 | $22.48 | 14300 |
| 2024-02-07 | 23.06 | $22.84 | 20000 |
| 2024-02-06 | 23.08 | $22.79 | 15300 |
| 2024-02-05 | 23.11 | $22.80 | 15400 |
| 2024-02-02 | 23.15 | $23.08 | 17000 |
| 2024-02-01 | 23.15 | $23.27 | 12900 |
| 2024-01-31 | 23.14 | $23.15 | 27800 |
| 2024-01-30 | 23.14 | $23.50 | 17229 |
| 2024-01-29 | 23.10 | $23.46 | 16623 |
| 2024-01-26 | 23.07 | $23.46 | 28300 |
| 2024-01-25 | 23.03 | $23.23 | 39601 |
| 2024-01-24 | 23.00 | $23.03 | 12100 |
| 2024-01-23 | 23.00 | $22.98 | 17000 |
| 2024-01-22 | 23.00 | $23.00 | 13639 |
| 2024-01-19 | 23.00 | $22.81 | 34500 |
| 2024-01-18 | 23.02 | $22.83 | 23900 |
| 2024-01-17 | 23.04 | $22.76 | 13814 |
| 2024-01-16 | 23.07 | $23.05 | 19000 |
| 2024-01-12 | 23.08 | $23.26 | 7531 |
| 2024-01-11 | 23.06 | $23.08 | 16820 |
| 2024-01-10 | 23.06 | $23.17 | 8321 |
| 2024-01-09 | 23.04 | $23.14 | 17508 |
| 2024-01-08 | 23.03 | $23.22 | 19748 |
| 2024-01-05 | 23.01 | $23.27 | 13545 |
| 2024-01-04 | 22.99 | $23.21 | 20845 |
| 2024-01-03 | 22.96 | $23.29 | 13736 |
| 2024-01-02 | 22.93 | $23.13 | 14100 |
| 2023-12-29 | 22.91 | $23.09 | 12034 |
| 2023-12-28 | 22.89 | $23.03 | 14827 |
| 2023-12-27 | 22.87 | $23.15 | 36134 |
| 2023-12-26 | 22.84 | $23.23 | 18833 |
| 2023-12-22 | 22.80 | $23.08 | 8500 |
| 2023-12-21 | 22.77 | $22.99 | 57500 |
| 2023-12-20 | 22.75 | $22.81 | 8130 |
| 2023-12-19 | 22.75 | $22.94 | 44225 |
| 2023-12-18 | 22.73 | $22.87 | 22800 |
| 2023-12-15 | 22.71 | $22.64 | 13018 |
| 2023-12-14 | 22.72 | $22.88 | 14628 |
| 2023-12-13 | 22.70 | $22.73 | 10800 |
| 2023-12-12 | 22.70 | $22.32 | 11821 |
| 2023-12-11 | 22.74 | $22.59 | 11940 |
| 2023-12-08 | 22.75 | $22.81 | 17400 |
| 2023-12-07 | 22.75 | $22.64 | 22416 |
| 2023-12-06 | 22.76 | $22.78 | 31213 |
| 2023-12-05 | 22.75 | $23.03 | 10447 |
| 2023-12-04 | 22.73 | $23.33 | 24216 |
| 2023-12-01 | 22.66 | $23.48 | 55106 |
| 2023-11-30 | 22.58 | $23.26 | 35919 |
| 2023-11-29 | 22.50 | $22.88 | 24800 |
| 2023-11-28 | 22.46 | $22.79 | 17500 |
| 2023-11-27 | 22.43 | $22.78 | 19200 |
| 2023-11-24 | 22.39 | $22.86 | 2538 |
| 2023-11-22 | 22.34 | $22.69 | 17410 |
| 2023-11-21 | 22.31 | $22.60 | 24236 |
| 2023-11-20 | 22.28 | $22.53 | 66100 |
| 2023-11-17 | 22.25 | $22.44 | 26136 |
| 2023-11-16 | 22.23 | $22.06 | 39300 |
| 2023-11-15 | 22.25 | $22.36 | 21900 |
| 2023-11-14 | 22.24 | $22.31 | 123749 |
| 2023-11-13 | 22.23 | $22.02 | 16800 |
| 2023-11-10 | 22.25 | $21.91 | 15400 |
| 2023-11-09 | 22.28 | $21.81 | 11209 |
| 2023-11-08 | 22.33 | $22.21 | 19607 |
| 2023-11-07 | 22.35 | $22.43 | 20500 |
| 2023-11-06 | 22.34 | $22.72 | 21200 |
| 2023-11-03 | 22.30 | $22.89 | 13400 |
| 2023-11-02 | 22.24 | $22.86 | 12400 |
| 2023-11-01 | 22.17 | $22.17 | 8209 |
| 2023-10-31 | 22.17 | $21.99 | 11113 |
| 2023-10-30 | 22.19 | $21.89 | 15710 |
| 2023-10-27 | 22.22 | $21.85 | 49022 |
| 2023-10-26 | 22.26 | $22.14 | 7900 |
| 2023-10-25 | 22.27 | $22.14 | 6439 |
| 2023-10-24 | 22.29 | $22.16 | 3900 |
| 2023-10-23 | 22.30 | $22.23 | 5245 |
| 2023-10-20 | 22.31 | $22.34 | 27602 |
| 2023-10-19 | 22.31 | $22.61 | 18720 |
| 2023-10-18 | 22.27 | $22.68 | 9200 |
| 2023-10-17 | 22.23 | $22.73 | 102943 |
| 2023-10-16 | 22.18 | $22.76 | 51800 |
| 2023-10-13 | 22.12 | $22.57 | 13619 |
| 2023-10-12 | 22.07 | $22.40 | 17927 |
| 2023-10-11 | 22.04 | $22.37 | 12200 |
| 2023-10-10 | 22.00 | $22.19 | 5825 |
| 2023-10-09 | 21.98 | $22.05 | 7335 |
| 2023-10-06 | 21.97 | $21.65 | 16800 |
| 2023-10-05 | 22.01 | $21.47 | 10500 |
| 2023-10-04 | 22.06 | $21.25 | 16800 |
| 2023-10-03 | 22.15 | $21.41 | 14024 |
| 2023-10-02 | 22.23 | $21.59 | 21502 |
| 2023-09-29 | 22.29 | $22.16 | 25700 |
| 2023-09-28 | 22.31 | $22.35 | 3607 |
| 2023-09-27 | 22.30 | $22.28 | 4703 |
| 2023-09-26 | 22.31 | $22.06 | 15645 |
| 2023-09-25 | 22.33 | $22.46 | 8600 |
| 2023-09-22 | 22.32 | $22.33 | 8645 |
| 2023-09-21 | 22.32 | $22.16 | 5203 |
| 2023-09-20 | 22.33 | $22.50 | 11800 |
| 2023-09-19 | 22.32 | $22.53 | 3145 |
| 2023-09-18 | 22.30 | $22.55 | 55900 |
| 2023-09-15 | 22.27 | $22.45 | 27500 |
| 2023-09-14 | 22.25 | $22.61 | 15429 |
| 2023-09-13 | 22.21 | $22.33 | 24200 |
| 2023-09-12 | 22.20 | $22.34 | 13301 |
| 2023-09-11 | 22.18 | $22.01 | 13811 |
| 2023-09-08 | 22.20 | $22.11 | 6800 |
| 2023-09-07 | 22.21 | $22.02 | 8338 |
| 2023-09-06 | 22.23 | $21.90 | 19239 |
| 2023-09-05 | 22.27 | $22.42 | 12600 |
| 2023-09-01 | 22.25 | $22.50 | 23100 |
| 2023-08-31 | 22.22 | $22.37 | 19036 |
| 2023-08-30 | 22.21 | $22.43 | 12722 |
| 2023-08-29 | 22.19 | $22.35 | 11000 |
| 2023-08-28 | 22.17 | $22.22 | 6024 |
| 2023-08-25 | 22.16 | $22.08 | 7500 |
| 2023-08-24 | 22.17 | $21.96 | 16100 |
| 2023-08-23 | 22.19 | $22.06 | 10100 |
| 2023-08-22 | 22.21 | $22.05 | 5600 |
| 2023-08-21 | 22.23 | $22.16 | 11534 |
| 2023-08-18 | 22.23 | $22.15 | 26721 |
| 2023-08-17 | 22.24 | $22.05 | 17714 |
| 2023-08-16 | 22.26 | $21.90 | 14133 |
| 2023-08-15 | 22.30 | $22.00 | 25334 |
| 2023-08-14 | 22.33 | $22.24 | 32300 |
| 2023-08-11 | 22.34 | $22.41 | 17962 |
| 2023-08-10 | 22.33 | $22.30 | 10523 |
| 2023-08-09 | 22.34 | $22.63 | 10900 |
| 2023-08-08 | 22.31 | $22.49 | 10601 |
| 2023-08-07 | 22.29 | $22.45 | 5331 |
| 2023-08-04 | 22.27 | $22.36 | 7700 |
| 2023-08-03 | 22.26 | $22.43 | 12317 |
| 2023-08-02 | 22.24 | $22.30 | 11200 |
| 2023-08-01 | 22.24 | $22.51 | 8018 |
| 2023-07-31 | 22.21 | $22.76 | 24600 |
| 2023-07-28 | 22.15 | $22.48 | 29216 |
| 2023-07-27 | 22.11 | $22.42 | 21700 |
| 2023-07-26 | 22.08 | $22.51 | 10200 |
| 2023-07-25 | 22.04 | $22.62 | 8200 |
| 2023-07-24 | 21.98 | $22.69 | 14819 |
| 2023-07-21 | 21.90 | $22.50 | 26545 |
| 2023-07-20 | 21.84 | $22.38 | 11212 |
| 2023-07-19 | 21.78 | $22.23 | 26300 |
| 2023-07-18 | 21.73 | $22.15 | 12012 |
| 2023-07-17 | 21.69 | $21.90 | 20501 |
| 2023-07-14 | 21.67 | $21.90 | 11744 |
| 2023-07-13 | 21.64 | $22.29 | 46900 |
| 2023-07-12 | 21.57 | $22.12 | 18500 |
| 2023-07-11 | 21.52 | $21.95 | 13500 |
| 2023-07-10 | 21.47 | $21.75 | 10804 |
| 2023-07-07 | 21.44 | $21.76 | 3309 |
| 2023-07-06 | 21.41 | $21.55 | 7027 |
| 2023-07-05 | 21.39 | $21.76 | 24400 |
| 2023-07-03 | 21.36 | $21.96 | 14121 |
| 2023-06-30 | 21.29 | $21.82 | 16319 |
| 2023-06-29 | 21.24 | $21.72 | 7800 |
| 2023-06-28 | 21.19 | $21.47 | 21700 |
| 2023-06-27 | 21.16 | $21.27 | 46700 |
| 2023-06-26 | 21.14 | $21.19 | 22200 |
| 2023-06-23 | 21.14 | $20.87 | 15200 |
| 2023-06-22 | 21.17 | $21.16 | 10100 |
| 2023-06-21 | 21.17 | $21.35 | 16038 |
| 2023-06-20 | 21.15 | $21.26 | 14813 |
| 2023-06-16 | 21.14 | $21.50 | 10500 |
| 2023-06-15 | 21.10 | $21.41 | 11507 |
| 2023-06-14 | 21.07 | $21.20 | 21400 |
| 2023-06-13 | 21.05 | $21.29 | 13900 |
| 2023-06-12 | 21.03 | $21.24 | 22300 |
| 2023-06-09 | 21.01 | $21.38 | 7900 |
| 2023-06-08 | 20.97 | $21.65 | 27805 |
| 2023-06-07 | 20.89 | $21.66 | 85223 |
| 2023-06-06 | 20.81 | $21.34 | 119600 |
| 2023-06-05 | 20.76 | $21.23 | 17316 |
| 2023-06-02 | 20.71 | $21.26 | 26616 |
| 2023-06-01 | 20.65 | $20.66 | 9100 |
| 2023-05-31 | 20.65 | $20.34 | 17600 |
| 2023-05-30 | 20.68 | $20.44 | 14902 |
| 2023-05-26 | 20.71 | $20.37 | 11209 |
| 2023-05-25 | 20.74 | $20.37 | 19510 |
| 2023-05-24 | 20.78 | $20.58 | 7229 |
| 2023-05-23 | 20.80 | $20.70 | 12600 |
| 2023-05-22 | 20.82 | $20.66 | 11100 |
| 2023-05-19 | 20.83 | $20.71 | 9119 |
| 2023-05-18 | 20.85 | $20.66 | 20800 |
| 2023-05-17 | 20.86 | $20.59 | 24041 |
| 2023-05-16 | 20.89 | $20.44 | 97441 |
| 2023-05-15 | 20.94 | $20.82 | 16115 |
| 2023-05-12 | 20.95 | $20.64 | 11933 |
| 2023-05-11 | 20.99 | $20.54 | 84230 |
| 2023-05-10 | 21.03 | $21.03 | 10132 |
| 2023-05-09 | 21.03 | $21.03 | 12000 |
| 2023-05-08 | 21.04 | $20.90 | 25600 |
| 2023-05-05 | 21.05 | $21.03 | 11200 |
| 2023-05-04 | 21.05 | $20.59 | 30829 |
| 2023-05-03 | 21.10 | $20.65 | 13721 |
| 2023-05-02 | 21.15 | $20.84 | 17600 |
| 2023-05-01 | 21.18 | $21.36 | 23645 |
| 2023-04-28 | 21.16 | $21.45 | 18007 |
| 2023-04-27 | 21.13 | $21.15 | 18442 |
| 2023-04-26 | 21.13 | $20.90 | 9300 |
| 2023-04-25 | 21.15 | $21.03 | 7700 |
| 2023-04-24 | 21.17 | $21.32 | 8403 |
| 2023-04-21 | 21.15 | $21.20 | 8706 |
| 2023-04-20 | 21.14 | $21.12 | 8000 |
| 2023-04-19 | 21.15 | $21.28 | 7119 |
| 2023-04-18 | 21.13 | $21.44 | 26600 |
| 2023-04-17 | 21.10 | $21.50 | 10113 |
| 2023-04-14 | 21.06 | $21.63 | 16431 |
| 2023-04-13 | 21.00 | $21.59 | 12319 |
| 2023-04-12 | 20.94 | $21.43 | 11000 |
| 2023-04-11 | 20.88 | $21.42 | 11309 |
| 2023-04-10 | 20.83 | $21.26 | 17200 |
| 2023-04-06 | 20.78 | $21.16 | 34300 |
| 2023-04-05 | 20.74 | $21.25 | 97300 |
| 2023-04-04 | 20.69 | $21.06 | 10812 |
| 2023-04-03 | 20.65 | $21.26 | 10938 |
| 2023-03-31 | 20.58 | $20.93 | 13520 |
| 2023-03-30 | 20.55 | $20.79 | 10600 |
| 2023-03-29 | 20.52 | $20.61 | 14805 |
| 2023-03-28 | 20.51 | $20.32 | 11000 |
| 2023-03-27 | 20.53 | $20.15 | 17320 |
| 2023-03-24 | 20.57 | $19.87 | 15646 |
| 2023-03-23 | 20.65 | $19.74 | 12300 |
| 2023-03-22 | 20.74 | $19.99 | 25748 |
| 2023-03-21 | 20.82 | $20.37 | 7323 |
| 2023-03-20 | 20.87 | $20.02 | 67500 |
| 2023-03-17 | 20.96 | $19.78 | 7538 |
| 2023-03-16 | 21.08 | $20.08 | 44619 |
| 2023-03-15 | 21.19 | $19.88 | 27212 |
| 2023-03-14 | 21.33 | $20.74 | 38021 |
| 2023-03-13 | 21.39 | $20.63 | 63100 |
| 2023-03-10 | 21.47 | $20.80 | 29700 |
| 2023-03-09 | 21.54 | $21.08 | 14723 |
| 2023-03-08 | 21.58 | $21.40 | 24410 |
| 2023-03-07 | 21.60 | $21.44 | 15941 |
| 2023-03-06 | 21.62 | $21.66 | 78035 |
| 2023-03-03 | 21.62 | $21.75 | 24132 |
| 2023-03-02 | 21.60 | $21.51 | 26300 |
| 2023-03-01 | 21.61 | $21.27 | 29208 |
| 2023-02-28 | 21.65 | $21.11 | 13500 |
| 2023-02-27 | 21.71 | $21.40 | 6224 |
| 2023-02-24 | 21.74 | $21.41 | 6500 |
| 2023-02-23 | 21.77 | $21.49 | 7800 |
| 2023-02-22 | 21.80 | $21.20 | 11636 |
| 2023-02-21 | 21.87 | $21.10 | 12220 |
| 2023-02-17 | 21.95 | $21.54 | 23300 |
| 2023-02-16 | 21.99 | $21.94 | 23200 |
| 2023-02-15 | 21.99 | $21.99 | 38100 |
| 2023-02-14 | 21.99 | $22.03 | 36927 |
| 2023-02-13 | 21.99 | $21.97 | 24200 |
| 2023-02-10 | 21.99 | $21.91 | 18500 |
| 2023-02-09 | 22.00 | $21.53 | 43928 |
| 2023-02-08 | 22.05 | $22.09 | 18924 |
| 2023-02-07 | 22.05 | $22.13 | 25602 |
| 2023-02-06 | 22.04 | $21.96 | 32400 |
| 2023-02-03 | 22.05 | $22.15 | 25500 |
| 2023-02-02 | 22.03 | $22.25 | 20013 |
| 2023-02-01 | 22.01 | $22.18 | 29900 |
| 2023-01-31 | 21.99 | $22.31 | 98700 |
| 2023-01-30 | 21.96 | $22.03 | 24200 |
| 2023-01-27 | 21.95 | $22.36 | 22000 |
| 2023-01-26 | 21.91 | $22.30 | 30200 |
| 2023-01-25 | 21.87 | $22.11 | 19035 |
| 2023-01-24 | 21.84 | $22.25 | 30609 |
| 2023-01-23 | 21.80 | $22.37 | 86137 |
| 2023-01-20 | 21.74 | $22.16 | 48605 |
| 2023-01-19 | 21.70 | $22.05 | 44000 |
| 2023-01-18 | 21.66 | $21.91 | 39800 |
| 2023-01-17 | 21.63 | $22.29 | 23300 |
| 2023-01-13 | 21.56 | $22.37 | 9728 |
| 2023-01-12 | 21.48 | $22.30 | 24400 |
| 2023-01-11 | 21.39 | $21.96 | 112428 |
| 2023-01-10 | 21.33 | $21.73 | 12403 |
| 2023-01-09 | 21.29 | $21.70 | 29532 |
| 2023-01-06 | 21.25 | $21.48 | 96800 |
| 2023-01-05 | 21.22 | $21.02 | 31536 |
| 2023-01-04 | 21.25 | $21.03 | 45745 |
| 2023-01-03 | 21.27 | $20.79 | 45541 |
| 2022-12-30 | 21.32 | $21.16 | 49727 |
| 2022-12-29 | 21.34 | $21.21 | 57231 |
| 2022-12-28 | 21.35 | $20.91 | 38316 |
| 2022-12-27 | 21.39 | $21.35 | 53510 |
| 2022-12-23 | 21.40 | $21.28 | 34417 |
| 2022-12-22 | 21.41 | $20.85 | 64122 |
| 2022-12-21 | 21.47 | $21.08 | 30635 |
| 2022-12-20 | 21.51 | $20.74 | 53745 |
| 2022-12-19 | 21.59 | $20.64 | 12200 |
| 2022-12-16 | 21.69 | $20.92 | 37724 |
| 2022-12-15 | 21.77 | $21.20 | 23200 |
| 2022-12-14 | 21.84 | $21.59 | 57800 |
| 2022-12-13 | 21.86 | $21.68 | 111832 |
| 2022-12-12 | 21.88 | $21.32 | 55300 |
| 2022-12-09 | 21.94 | $21.03 | 39900 |
| 2022-12-08 | 22.04 | $21.32 | 36609 |
| 2022-12-07 | 22.11 | $21.43 | 103429 |
| 2022-12-06 | 22.18 | $21.62 | 40900 |
| 2022-12-05 | 22.24 | $22.11 | 48400 |
| 2022-12-02 | 22.25 | $22.57 | 16700 |
| 2022-12-01 | 22.22 | $22.65 | 81000 |
| 2022-11-30 | 22.18 | $22.72 | 22105 |
| 2022-11-29 | 22.12 | $22.40 | 27500 |
| 2022-11-28 | 22.09 | $22.18 | 8900 |
| 2022-11-25 | 22.08 | $22.52 | 3500 |
| 2022-11-23 | 22.03 | $22.39 | 12049 |
| 2022-11-22 | 22.00 | $22.62 | 14225 |
| 2022-11-21 | 21.93 | $21.95 | 35600 |
| 2022-11-18 | 21.93 | $22.19 | 13930 |
| 2022-11-17 | 21.90 | $22.02 | 15815 |
| 2022-11-16 | 21.89 | $22.22 | 56400 |
| 2022-11-15 | 21.85 | $22.18 | 204800 |
| 2022-11-14 | 21.82 | $22.23 | 41934 |
| 2022-11-11 | 21.78 | $22.40 | 84540 |
| 2022-11-10 | 21.71 | $22.20 | 12700 |
| 2022-11-09 | 21.66 | $21.53 | 106700 |
| 2022-11-08 | 21.67 | $22.52 | 128900 |
| 2022-11-07 | 21.58 | $22.49 | 86036 |
| 2022-11-04 | 21.49 | $22.34 | 40437 |
| 2022-11-03 | 21.40 | $22.06 | 17200 |
| 2022-11-02 | 21.33 | $21.86 | 41905 |
| 2022-11-01 | 21.27 | $22.23 | 22300 |
| 2022-10-31 | 21.17 | $22.09 | 18300 |
| 2022-10-28 | 21.08 | $21.79 | 217830 |
| 2022-10-27 | 21.00 | $21.74 | 16000 |
| 2022-10-26 | 20.92 | $21.51 | 48200 |
| 2022-10-25 | 20.86 | $21.25 | 117604 |
| 2022-10-24 | 20.82 | $21.04 | 34841 |
| 2022-10-21 | 20.80 | $21.25 | 22100 |
| 2022-10-20 | 20.75 | $20.85 | 19714 |
| 2022-10-19 | 20.74 | $21.04 | 7900 |
| 2022-10-18 | 20.71 | $21.03 | 10103 |
| 2022-10-17 | 20.68 | $20.73 | 8802 |
| 2022-10-14 | 20.67 | $20.28 | 38739 |
| 2022-10-13 | 20.71 | $20.82 | 31300 |
| 2022-10-12 | 20.70 | $20.22 | 26000 |
| 2022-10-11 | 20.75 | $20.29 | 34300 |
| 2022-10-10 | 20.80 | $20.16 | 24313 |
| 2022-10-07 | 20.87 | $20.47 | 29942 |
| 2022-10-06 | 20.91 | $20.61 | 276000 |
| 2022-10-05 | 20.94 | $21.00 | 87311 |
| 2022-10-04 | 20.93 | $21.00 | 40028 |
| 2022-10-03 | 20.93 | $20.41 | 140400 |
| 2022-09-30 | 20.98 | $19.73 | 21300 |
| 2022-09-29 | 21.11 | $19.84 | 40038 |
| 2022-09-28 | 21.25 | $20.07 | 27700 |
| 2022-09-27 | 21.37 | $19.33 | 38206 |
| 2022-09-26 | 21.59 | $19.09 | 62951 |
| 2022-09-23 | 21.85 | $19.75 | 119000 |
| 2022-09-22 | 22.07 | $21.17 | 34316 |
| 2022-09-21 | 22.16 | $21.51 | 43628 |
| 2022-09-20 | 22.23 | $21.78 | 13000 |
| 2022-09-19 | 22.28 | $22.08 | 23400 |
| 2022-09-16 | 22.30 | $21.87 | 29200 |
| 2022-09-15 | 22.35 | $22.43 | 19500 |
| 2022-09-14 | 22.34 | $22.69 | 192200 |
| 2022-09-13 | 22.30 | $22.19 | 39700 |
| 2022-09-12 | 22.31 | $22.76 | 52943 |
| 2022-09-09 | 22.26 | $22.42 | 34244 |
| 2022-09-08 | 22.25 | $21.92 | 12500 |
| 2022-09-07 | 22.28 | $21.81 | 16703 |
| 2022-09-06 | 22.33 | $21.79 | 20300 |
| 2022-09-02 | 22.39 | $22.12 | 93200 |
| 2022-09-01 | 22.42 | $21.91 | 77800 |
| 2022-08-31 | 22.47 | $22.11 | 20848 |
| 2022-08-30 | 22.51 | $22.34 | 12100 |
| 2022-08-29 | 22.53 | $22.95 | 49600 |
| 2022-08-26 | 22.48 | $23.01 | 14600 |
| 2022-08-25 | 22.43 | $23.34 | 12800 |
| 2022-08-24 | 22.33 | $23.31 | 37716 |
| 2022-08-23 | 22.23 | $23.03 | 27800 |
| 2022-08-22 | 22.14 | $22.57 | 219208 |
| 2022-08-19 | 22.10 | $22.71 | 27327 |
| 2022-08-18 | 22.04 | $22.91 | 66800 |
| 2022-08-17 | 21.94 | $22.41 | 17300 |
| 2022-08-16 | 21.89 | $22.58 | 12000 |
| 2022-08-15 | 21.82 | $22.37 | 25200 |
| 2022-08-12 | 21.76 | $22.61 | 18200 |
| 2022-08-11 | 21.68 | $22.49 | 33800 |
| 2022-08-10 | 21.59 | $22.29 | 34000 |
| 2022-08-09 | 21.52 | $21.92 | 11200 |
| 2022-08-08 | 21.47 | $21.69 | 82333 |
| 2022-08-05 | 21.45 | $21.52 | 63716 |
| 2022-08-04 | 21.44 | $21.53 | 15300 |
| 2022-08-03 | 21.43 | $22.00 | 16416 |
| 2022-08-02 | 21.37 | $22.10 | 23700 |
| 2022-08-01 | 21.30 | $22.24 | 26229 |
| 2022-07-29 | 21.20 | $22.41 | 34424 |
| 2022-07-28 | 21.07 | $22.21 | 36430 |
| 2022-07-27 | 20.95 | $22.00 | 10400 |
| 2022-07-26 | 20.84 | $21.71 | 9700 |
| 2022-07-25 | 20.75 | $21.58 | 23600 |
| 2022-07-22 | 20.66 | $20.90 | 10348 |
| 2022-07-21 | 20.64 | $21.14 | 34748 |
| 2022-07-20 | 20.58 | $21.21 | 16501 |
| 2022-07-19 | 20.52 | $21.10 | 18500 |
| 2022-07-18 | 20.46 | $20.58 | 28211 |
| 2022-07-15 | 20.44 | $20.14 | 6635 |
| 2022-07-14 | 20.48 | $19.88 | 30810 |
| 2022-07-13 | 20.54 | $20.07 | 14728 |
| 2022-07-12 | 20.59 | $19.93 | 20405 |
| 2022-07-11 | 20.66 | $20.21 | 27600 |
| 2022-07-08 | 20.70 | $20.37 | 28311 |
| 2022-07-07 | 20.74 | $20.24 | 14029 |
| 2022-07-06 | 20.79 | $19.52 | 46109 |
| 2022-07-05 | 20.93 | $19.83 | 73904 |
| 2022-07-01 | 21.04 | $20.37 | 181300 |
| 2022-06-30 | 21.11 | $20.17 | 8135 |
| 2022-06-29 | 21.21 | $20.36 | 23800 |
| 2022-06-28 | 21.30 | $20.67 | 19333 |
| 2022-06-27 | 21.37 | $20.33 | 19700 |
| 2022-06-24 | 21.48 | $19.87 | 21200 |
| 2022-06-23 | 21.65 | $19.48 | 103900 |
| 2022-06-22 | 21.87 | $19.85 | 71530 |
| 2022-06-21 | 22.09 | $20.44 | 410920 |
| 2022-06-17 | 22.26 | $19.67 | 71500 |
| 2022-06-16 | 22.53 | $20.21 | 59900 |
| 2022-06-15 | 22.78 | $21.28 | 49915 |
| 2022-06-14 | 22.93 | $21.49 | 110044 |
| 2022-06-13 | 23.09 | $21.87 | 268900 |
| 2022-06-10 | 23.21 | $23.00 | 28300 |
| 2022-06-09 | 23.24 | $23.48 | 41700 |
| 2022-06-08 | 23.21 | $23.92 | 76609 |
| 2022-06-07 | 23.14 | $24.25 | 37400 |
| 2022-06-06 | 23.02 | $23.72 | 25000 |
| 2022-06-03 | 22.94 | $23.81 | 19500 |
| 2022-06-02 | 22.85 | $23.90 | 190431 |
| 2022-06-01 | 22.74 | $23.64 | 42000 |
| 2022-05-31 | 22.65 | $23.28 | 45633 |
| 2022-05-27 | 22.58 | $23.38 | 68747 |
| 2022-05-26 | 22.50 | $23.05 | 33600 |
| 2022-05-25 | 22.44 | $22.82 | 44721 |
| 2022-05-24 | 22.40 | $22.43 | 33100 |
| 2022-05-23 | 22.40 | $22.50 | 53008 |
| 2022-05-20 | 22.39 | $22.31 | 22600 |
| 2022-05-19 | 22.39 | $22.18 | 241733 |
| 2022-05-18 | 22.42 | $22.40 | 25414 |
| 2022-05-17 | 22.42 | $22.85 | 57724 |
| 2022-05-16 | 22.37 | $22.38 | 36400 |
| 2022-05-13 | 22.37 | $21.94 | 22800 |
| 2022-05-12 | 22.42 | $21.33 | 44426 |
| 2022-05-11 | 22.53 | $21.66 | 56511 |
| 2022-05-10 | 22.62 | $21.76 | 103800 |
| 2022-05-09 | 22.71 | $21.86 | 55740 |
| 2022-05-06 | 22.80 | $23.05 | 48249 |
| 2022-05-05 | 22.78 | $22.82 | 50725 |
| 2022-05-04 | 22.77 | $23.53 | 66522 |
| 2022-05-03 | 22.69 | $22.73 | 52117 |
| 2022-05-02 | 22.69 | $22.17 | 91042 |
| 2022-04-29 | 22.75 | $22.14 | 14709 |
| 2022-04-28 | 22.81 | $22.82 | 25500 |
| 2022-04-27 | 22.81 | $22.36 | 18418 |
| 2022-04-26 | 22.86 | $22.18 | 15700 |
| 2022-04-25 | 22.93 | $22.24 | 55400 |
| 2022-04-22 | 23.00 | $22.88 | 45700 |
| 2022-04-21 | 23.01 | $23.55 | 25500 |
| 2022-04-20 | 22.95 | $23.85 | 24549 |
| 2022-04-19 | 22.86 | $23.60 | 52120 |
| 2022-04-18 | 22.78 | $23.50 | 40200 |
| 2022-04-14 | 22.71 | $23.43 | 47132 |
| 2022-04-13 | 22.63 | $23.41 | 39800 |
| 2022-04-12 | 22.55 | $23.18 | 41137 |
| 2022-04-11 | 22.48 | $22.84 | 52808 |
| 2022-04-08 | 22.44 | $23.18 | 25222 |
| 2022-04-07 | 22.37 | $22.88 | 14600 |
| 2022-04-06 | 22.31 | $22.91 | 76900 |
| 2022-04-05 | 22.25 | $22.81 | 28708 |
| 2022-04-04 | 22.19 | $23.00 | 41700 |
| 2022-04-01 | 22.11 | $23.00 | 25727 |
| 2022-03-31 | 22.01 | $22.70 | 35614 |
| 2022-03-30 | 21.94 | $22.96 | 68013 |
| 2022-03-29 | 21.83 | $22.79 | 36300 |
| 2022-03-28 | 21.73 | $22.63 | 23600 |
| 2022-03-25 | 21.64 | $23.01 | 39927 |
| 2022-03-24 | 21.49 | $22.38 | 33000 |
| 2022-03-23 | 21.40 | $22.09 | 38419 |
| 2022-03-22 | 21.33 | $21.83 | 26400 |
| 2022-03-21 | 21.27 | $21.83 | 37309 |
| 2022-03-18 | 21.21 | $21.39 | 8900 |
| 2022-03-17 | 21.20 | $21.33 | 22000 |
| 2022-03-16 | 21.18 | $21.06 | 20000 |
| 2022-03-15 | 21.19 | $20.87 | 57100 |
| 2022-03-14 | 21.23 | $21.01 | 32200 |
| 2022-03-11 | 21.25 | $21.61 | 27910 |
| 2022-03-10 | 21.21 | $22.08 | 175000 |
| 2022-03-09 | 21.12 | $21.75 | 31900 |
| 2022-03-08 | 21.06 | $21.83 | 60900 |
| 2022-03-07 | 20.98 | $21.94 | 33400 |
| 2022-03-04 | 20.87 | $22.06 | 73900 |
| 2022-03-03 | 20.75 | $21.74 | 40443 |
| 2022-03-02 | 20.65 | $21.75 | 52429 |
| 2022-03-01 | 20.53 | $21.14 | 26336 |
| 2022-02-28 | 20.46 | $21.20 | 41600 |
| 2022-02-25 | 20.39 | $20.59 | 27131 |
| 2022-02-24 | 20.37 | $20.07 | 18500 |
| 2022-02-23 | 20.40 | $20.08 | 14700 |
| 2022-02-22 | 20.43 | $19.82 | 21021 |
| 2022-02-18 | 20.50 | $20.30 | 25800 |
| 2022-02-17 | 20.52 | $20.48 | 34800 |
| 2022-02-16 | 20.52 | $20.58 | 51221 |
| 2022-02-15 | 20.51 | $20.58 | 24932 |
| 2022-02-14 | 20.51 | $20.67 | 61500 |
| 2022-02-11 | 20.49 | $21.11 | 31900 |
| 2022-02-10 | 20.42 | $20.48 | 57207 |
| 2022-02-09 | 20.42 | $20.98 | 22900 |
| 2022-02-08 | 20.36 | $20.84 | 40700 |
| 2022-02-07 | 20.31 | $20.95 | 39100 |
| 2022-02-04 | 20.24 | $20.89 | 24024 |
| 2022-02-03 | 20.17 | $20.78 | 36929 |
| 2022-02-02 | 20.11 | $20.95 | 33907 |
| 2022-02-01 | 20.02 | $20.74 | 52611 |
| 2022-01-31 | 19.94 | $20.43 | 31400 |
| 2022-01-28 | 19.89 | $20.11 | 14000 |
| 2022-01-27 | 19.87 | $20.05 | 51137 |
| 2022-01-26 | 19.85 | $20.09 | 24700 |
| 2022-01-25 | 19.82 | $19.99 | 15400 |
| 2022-01-24 | 19.81 | $19.69 | 54500 |
| 2022-01-21 | 19.82 | $19.84 | 27700 |
| 2022-01-20 | 19.82 | $20.23 | 47200 |
| 2022-01-19 | 19.77 | $20.45 | 21448 |
| 2022-01-18 | 19.70 | $20.62 | 47212 |
| 2022-01-14 | 19.60 | $20.62 | 34600 |
| 2022-01-13 | 19.50 | $20.45 | 115640 |
| 2022-01-12 | 19.40 | $20.59 | 36800 |
| 2022-01-11 | 19.27 | $20.32 | 32400 |
| 2022-01-10 | 19.16 | $19.85 | 51145 |
| 2022-01-07 | 19.09 | $19.94 | 21347 |
| 2022-01-06 | 19.00 | $19.72 | 15900 |
| 2022-01-05 | 18.92 | $19.38 | 40700 |
| 2022-01-04 | 18.87 | $19.52 | 39900 |
| 2022-01-03 | 18.81 | $19.29 | 17135 |
| 2021-12-31 | 18.76 | $18.95 | 38800 |
| 2021-12-30 | 18.74 | $18.66 | 39803 |
| 2021-12-29 | 18.74 | $18.75 | 33600 |
| 2021-12-28 | 18.74 | $18.82 | 31719 |
| 2021-12-27 | 18.73 | $18.90 | 44302 |
| 2021-12-23 | 18.72 | $18.60 | 39805 |
| 2021-12-22 | 18.73 | $18.44 | 19900 |
| 2021-12-21 | 18.76 | $18.44 | 33300 |
| 2021-12-20 | 18.79 | $18.12 | 72100 |
| 2021-12-17 | 18.86 | $18.30 | 47514 |
| 2021-12-16 | 18.92 | $18.41 | 25735 |
| 2021-12-15 | 18.98 | $18.27 | 14603 |
| 2021-12-14 | 19.05 | $18.24 | 12214 |
| 2021-12-13 | 19.14 | $18.36 | 13922 |
| 2021-12-10 | 19.22 | $18.69 | 19143 |
| 2021-12-09 | 19.27 | $18.70 | 14700 |
| 2021-12-08 | 19.33 | $18.99 | 45306 |
| 2021-12-07 | 19.37 | $19.04 | 30529 |
| 2021-12-06 | 19.41 | $18.67 | 105502 |
| 2021-12-03 | 19.48 | $18.47 | 20017 |
| 2021-12-02 | 19.59 | $18.66 | 24600 |
| 2021-12-01 | 19.69 | $18.26 | 21521 |
| 2021-11-30 | 19.84 | $18.62 | 53200 |
| 2021-11-29 | 19.97 | $19.14 | 43200 |
| 2021-11-26 | 20.05 | $19.39 | 54242 |
| 2021-11-24 | 20.12 | $19.82 | 17938 |
| 2021-11-23 | 20.15 | $19.60 | 15442 |
| 2021-11-22 | 20.21 | $19.31 | 30515 |
| 2021-11-19 | 20.31 | $19.27 | 49800 |
| 2021-11-18 | 20.42 | $19.69 | 25202 |
| 2021-11-17 | 20.49 | $19.77 | 23034 |
| 2021-11-16 | 20.57 | $19.99 | 28600 |
| 2021-11-15 | 20.63 | $20.06 | 6000 |
| 2021-11-12 | 20.69 | $20.01 | 5232 |
| 2021-11-11 | 20.76 | $20.11 | 8800 |
| 2021-11-10 | 20.83 | $20.03 | 57162 |
| 2021-11-09 | 20.91 | $21.03 | 25216 |
| 2021-11-08 | 20.90 | $21.02 | 13700 |
| 2021-11-05 | 20.89 | $20.96 | 7500 |
| 2021-11-04 | 20.88 | $20.78 | 29600 |
| 2021-11-03 | 20.89 | $20.90 | 12800 |
| 2021-11-02 | 20.89 | $21.00 | 12345 |
| 2021-11-01 | 20.88 | $21.10 | 22900 |
| 2021-10-29 | 20.86 | $20.77 | 23311 |
| 2021-10-28 | 20.87 | $20.98 | 9800 |
| 2021-10-27 | 20.85 | $21.06 | 13600 |
| 2021-10-26 | 20.83 | $21.20 | 14425 |
| 2021-10-25 | 20.79 | $21.42 | 5201 |
| 2021-10-22 | 20.73 | $21.38 | 9105 |
| 2021-10-21 | 20.66 | $21.33 | 16200 |
| 2021-10-20 | 20.59 | $21.70 | 11510 |
| 2021-10-19 | 20.47 | $21.55 | 19100 |
| 2021-10-18 | 20.36 | $21.47 | 23500 |
| 2021-10-15 | 20.24 | $21.45 | 13300 |
| 2021-10-14 | 20.11 | $21.29 | 13734 |
| 2021-10-13 | 19.99 | $20.97 | 18102 |
| 2021-10-12 | 19.89 | $20.74 | 16800 |
| 2021-10-11 | 19.80 | $20.61 | 13146 |
| 2021-10-08 | 19.71 | $20.52 | 31900 |
| 2021-10-07 | 19.63 | $20.23 | 9600 |
| 2021-10-06 | 19.56 | $19.97 | 10301 |
| 2021-10-05 | 19.52 | $20.22 | 15300 |
| 2021-10-04 | 19.44 | $20.25 | 33617 |
| 2021-10-01 | 19.36 | $19.92 | 16623 |
| 2021-09-30 | 19.30 | $19.68 | 7918 |
| 2021-09-29 | 19.26 | $19.75 | 10849 |
| 2021-09-28 | 19.21 | $19.70 | 16830 |
| 2021-09-27 | 19.16 | $19.92 | 9200 |
| 2021-09-24 | 19.08 | $19.49 | 25700 |
| 2021-09-23 | 19.03 | $19.50 | 12618 |
| 2021-09-22 | 18.99 | $19.05 | 13126 |
| 2021-09-21 | 18.98 | $18.76 | 7700 |
| 2021-09-20 | 19.00 | $18.63 | 13800 |
| 2021-09-17 | 19.04 | $19.09 | 2946 |
| 2021-09-16 | 19.04 | $19.36 | 8400 |
| 2021-09-15 | 19.00 | $19.46 | 4900 |
| 2021-09-14 | 18.95 | $19.06 | 4200 |
| 2021-09-13 | 18.94 | $19.23 | 3600 |
| 2021-09-10 | 18.91 | $18.83 | 7146 |
| 2021-09-09 | 18.92 | $18.93 | 2000 |
| 2021-09-08 | 18.92 | $18.99 | 6101 |
| 2021-09-07 | 18.91 | $19.05 | 9309 |
| 2021-09-03 | 18.90 | $19.16 | 156500 |
| 2021-09-02 | 18.87 | $19.19 | 6333 |
| 2021-09-01 | 18.84 | $18.85 | 6341 |
| 2021-08-31 | 18.84 | $18.75 | 16135 |
| 2021-08-30 | 18.85 | $18.88 | 9633 |
| 2021-08-27 | 18.84 | $18.94 | 26600 |
| 2021-08-26 | 18.83 | $18.61 | 9523 |
| 2021-08-25 | 18.85 | $18.83 | 3106 |
| 2021-08-24 | 18.86 | $18.70 | 9814 |
| 2021-08-23 | 18.87 | $18.53 | 13930 |
| 2021-08-20 | 18.91 | $18.08 | 20616 |
| 2021-08-19 | 19.00 | $17.95 | 31744 |
| 2021-08-18 | 19.11 | $18.39 | 5300 |
| 2021-08-17 | 19.18 | $18.67 | 14426 |
| 2021-08-16 | 19.24 | $18.85 | 13941 |
| 2021-08-13 | 19.28 | $18.94 | 20700 |
| 2021-08-12 | 19.31 | $19.14 | 11822 |
| 2021-08-11 | 19.33 | $19.35 | 5746 |
| 2021-08-10 | 19.33 | $19.21 | 21810 |
| 2021-08-09 | 19.34 | $18.92 | 12825 |
| 2021-08-06 | 19.39 | $19.12 | 13700 |
| 2021-08-05 | 19.42 | $19.09 | 51700 |
| 2021-08-04 | 19.45 | $19.03 | 53500 |
| 2021-08-03 | 19.49 | $19.34 | 13028 |
| 2021-08-02 | 19.51 | $19.19 | 18500 |
| 2021-07-30 | 19.54 | $19.31 | 14141 |
| 2021-07-29 | 19.57 | $19.58 | 17219 |
| 2021-07-28 | 19.57 | $19.42 | 5042 |
| 2021-07-27 | 19.58 | $19.28 | 68411 |
| 2021-07-26 | 19.62 | $19.57 | 27400 |
| 2021-07-23 | 19.62 | $19.24 | 21400 |
| 2021-07-22 | 19.66 | $19.21 | 14800 |
| 2021-07-21 | 19.71 | $19.25 | 3111 |
| 2021-07-20 | 19.76 | $18.98 | 12744 |
| 2021-07-19 | 19.84 | $18.53 | 29527 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
38.92
2026-07-16
Close Price
$39.83
Vol: 106651
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.48
Average
26.04
Maximum
39.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 38.92 | $39.83 | 106651 |
| 2026-07-15 | 38.80 | $39.40 | 64839 |
| 2026-07-14 | 38.70 | $39.80 | 72906 |
| 2026-07-13 | 38.57 | $39.59 | 82628 |
| 2026-07-10 | 38.44 | $38.82 | 28500 |
| 2026-07-09 | 38.40 | $39.12 | 70805 |
| 2026-07-08 | 38.31 | $39.35 | 133400 |
| 2026-07-07 | 38.21 | $38.99 | 84903 |
| 2026-07-06 | 38.13 | $37.93 | 42600 |
| 2026-07-02 | 38.16 | $38.01 | 39144 |
| 2026-07-01 | 38.18 | $37.74 | 52500 |
| 2026-06-30 | 38.23 | $38.10 | 56509 |
| 2026-06-29 | 38.25 | $38.41 | 40812 |
| 2026-06-26 | 38.23 | $38.82 | 25500 |
| 2026-06-25 | 38.17 | $38.56 | 34000 |
| 2026-06-24 | 38.14 | $37.93 | 52900 |
| 2026-06-23 | 38.17 | $38.47 | 50806 |
| 2026-06-22 | 38.16 | $37.90 | 37805 |
| 2026-06-18 | 38.21 | $37.52 | 50836 |
| 2026-06-17 | 38.31 | $37.45 | 104017 |
| 2026-06-16 | 38.43 | $37.78 | 84449 |
| 2026-06-15 | 38.53 | $38.06 | 104847 |
| 2026-06-12 | 38.61 | $38.79 | 44200 |
| 2026-06-11 | 38.62 | $38.51 | 42022 |
| 2026-06-10 | 38.66 | $38.80 | 60648 |
| 2026-06-09 | 38.68 | $38.13 | 80700 |
| 2026-06-08 | 38.75 | $38.29 | 42523 |
| 2026-06-05 | 38.81 | $38.56 | 35224 |
| 2026-06-04 | 38.84 | $38.81 | 46840 |
| 2026-06-03 | 38.84 | $38.37 | 52100 |
| 2026-06-02 | 38.89 | $38.33 | 61400 |
| 2026-06-01 | 38.94 | $37.87 | 95738 |
| 2026-05-29 | 39.04 | $37.57 | 83970 |
| 2026-05-28 | 39.18 | $38.19 | 79181 |
| 2026-05-27 | 39.26 | $38.50 | 104900 |
| 2026-05-26 | 39.30 | $39.40 | 104500 |
| 2026-05-22 | 39.25 | $40.29 | 59123 |
| 2026-05-21 | 39.10 | $39.90 | 70741 |
| 2026-05-20 | 38.97 | $39.87 | 69300 |
| 2026-05-19 | 38.83 | $40.37 | 146300 |
| 2026-05-18 | 38.62 | $39.96 | 193500 |
| 2026-05-15 | 38.43 | $39.52 | 69900 |
| 2026-05-14 | 38.27 | $39.22 | 31500 |
| 2026-05-13 | 38.13 | $38.59 | 40102 |
| 2026-05-12 | 38.03 | $38.79 | 56300 |
| 2026-05-11 | 37.91 | $38.34 | 93800 |
| 2026-05-08 | 37.82 | $37.62 | 64528 |
| 2026-05-07 | 37.81 | $37.96 | 166000 |
| 2026-05-06 | 37.75 | $37.94 | 119926 |
| 2026-05-05 | 37.70 | $38.90 | 56781 |
| 2026-05-04 | 37.56 | $39.15 | 66202 |
| 2026-05-01 | 37.39 | $38.69 | 126400 |
| 2026-04-30 | 37.25 | $39.09 | 66900 |
| 2026-04-29 | 37.08 | $38.14 | 87027 |
| 2026-04-28 | 36.99 | $37.59 | 56108 |
| 2026-04-27 | 36.96 | $37.01 | 36900 |
| 2026-04-24 | 36.99 | $37.02 | 69608 |
| 2026-04-23 | 37.03 | $36.98 | 74530 |
| 2026-04-22 | 37.09 | $36.67 | 74632 |
| 2026-04-21 | 37.19 | $36.33 | 47315 |
| 2026-04-20 | 37.32 | $36.29 | 151643 |
| 2026-04-17 | 37.47 | $36.36 | 232300 |
| 2026-04-16 | 37.62 | $36.69 | 68021 |
| 2026-04-15 | 37.75 | $36.48 | 48900 |
| 2026-04-14 | 37.89 | $36.76 | 148600 |
| 2026-04-13 | 38.02 | $37.09 | 84440 |
| 2026-04-10 | 38.11 | $37.56 | 52925 |
| 2026-04-09 | 38.16 | $37.65 | 47738 |
| 2026-04-08 | 38.20 | $37.87 | 75200 |
| 2026-04-07 | 38.21 | $38.39 | 111477 |
| 2026-04-06 | 38.17 | $37.93 | 41644 |
| 2026-04-02 | 38.17 | $37.89 | 206200 |
| 2026-04-01 | 38.17 | $37.52 | 225035 |
| 2026-03-31 | 38.21 | $38.21 | 126885 |
| 2026-03-30 | 38.17 | $38.75 | 68100 |
| 2026-03-27 | 38.08 | $39.06 | 94311 |
| 2026-03-26 | 37.95 | $39.05 | 66700 |
| 2026-03-25 | 37.81 | $38.77 | 46200 |
| 2026-03-24 | 37.68 | $38.78 | 123219 |
| 2026-03-23 | 37.54 | $38.37 | 90600 |
| 2026-03-20 | 37.43 | $37.94 | 164404 |
| 2026-03-19 | 37.35 | $38.10 | 93400 |
| 2026-03-18 | 37.24 | $37.41 | 70302 |
| 2026-03-17 | 37.20 | $37.55 | 46200 |
| 2026-03-16 | 37.13 | $37.46 | 125200 |
| 2026-03-13 | 37.06 | $37.40 | 65818 |
| 2026-03-12 | 36.99 | $37.21 | 69300 |
| 2026-03-11 | 36.92 | $37.39 | 153008 |
| 2026-03-10 | 36.83 | $36.90 | 47568 |
| 2026-03-09 | 36.77 | $37.18 | 113432 |
| 2026-03-06 | 36.68 | $37.58 | 154300 |
| 2026-03-05 | 36.53 | $37.47 | 41202 |
| 2026-03-04 | 36.38 | $37.46 | 48900 |
| 2026-03-03 | 36.21 | $37.45 | 88207 |
| 2026-03-02 | 36.02 | $37.53 | 124600 |
| 2026-02-27 | 35.81 | $36.73 | 71944 |
| 2026-02-26 | 35.66 | $36.35 | 33800 |
| 2026-02-25 | 35.54 | $36.13 | 70825 |
| 2026-02-24 | 35.42 | $36.22 | 51100 |
| 2026-02-23 | 35.28 | $36.31 | 78940 |
| 2026-02-20 | 35.11 | $36.21 | 72448 |
| 2026-02-19 | 34.94 | $35.95 | 159514 |
| 2026-02-18 | 34.77 | $35.80 | 86230 |
| 2026-02-17 | 34.60 | $35.70 | 57725 |
| 2026-02-13 | 34.43 | $36.00 | 63600 |
| 2026-02-12 | 34.21 | $35.08 | 40100 |
| 2026-02-11 | 34.05 | $35.10 | 57800 |
| 2026-02-10 | 33.88 | $35.08 | 292900 |
| 2026-02-09 | 33.70 | $34.94 | 76235 |
| 2026-02-06 | 33.51 | $34.62 | 65607 |
| 2026-02-05 | 33.33 | $34.35 | 29277 |
| 2026-02-04 | 33.16 | $34.27 | 62700 |
| 2026-02-03 | 32.98 | $34.11 | 85200 |
| 2026-02-02 | 32.81 | $33.40 | 131400 |
| 2026-01-30 | 32.69 | $33.84 | 77341 |
| 2026-01-29 | 32.52 | $33.99 | 104400 |
| 2026-01-28 | 32.32 | $33.65 | 66839 |
| 2026-01-27 | 32.15 | $33.22 | 39819 |
| 2026-01-26 | 32.01 | $32.93 | 128603 |
| 2026-01-23 | 31.89 | $33.04 | 74200 |
| 2026-01-22 | 31.75 | $32.81 | 69400 |
| 2026-01-21 | 31.62 | $32.40 | 66713 |
| 2026-01-20 | 31.53 | $32.10 | 49205 |
| 2026-01-16 | 31.45 | $32.34 | 46800 |
| 2026-01-15 | 31.35 | $31.83 | 122446 |
| 2026-01-14 | 31.29 | $31.89 | 65200 |
| 2026-01-13 | 31.23 | $31.65 | 44540 |
| 2026-01-12 | 31.18 | $31.15 | 120508 |
| 2026-01-09 | 31.19 | $31.05 | 74000 |
| 2026-01-08 | 31.20 | $31.01 | 79100 |
| 2026-01-07 | 31.22 | $30.70 | 54300 |
| 2026-01-06 | 31.27 | $30.79 | 205426 |
| 2026-01-05 | 31.32 | $31.46 | 123908 |
| 2026-01-02 | 31.31 | $31.71 | 272126 |
| 2025-12-31 | 31.28 | $31.46 | 128500 |
| 2025-12-30 | 31.26 | $31.59 | 243739 |
| 2025-12-29 | 31.24 | $31.43 | 37739 |
| 2025-12-26 | 31.23 | $31.31 | 26200 |
| 2025-12-24 | 31.23 | $31.40 | 27800 |
| 2025-12-23 | 31.22 | $31.43 | 120023 |
| 2025-12-22 | 31.21 | $31.03 | 52200 |
| 2025-12-19 | 31.23 | $30.77 | 56000 |
| 2025-12-18 | 31.27 | $30.76 | 54844 |
| 2025-12-17 | 31.32 | $31.01 | 61943 |
| 2025-12-16 | 31.35 | $30.72 | 60400 |
| 2025-12-15 | 31.40 | $31.30 | 60100 |
| 2025-12-12 | 31.40 | $31.35 | 56707 |
| 2025-12-11 | 31.39 | $31.35 | 82905 |
| 2025-12-10 | 31.38 | $31.27 | 63900 |
| 2025-12-09 | 31.37 | $31.55 | 67905 |
| 2025-12-08 | 31.33 | $31.70 | 39000 |
| 2025-12-05 | 31.28 | $31.92 | 43827 |
| 2025-12-04 | 31.20 | $31.88 | 31700 |
| 2025-12-03 | 31.11 | $31.50 | 28000 |
| 2025-12-02 | 31.05 | $31.19 | 50638 |
| 2025-12-01 | 31.02 | $31.58 | 34038 |
| 2025-11-28 | 30.94 | $31.66 | 120406 |
| 2025-11-26 | 30.85 | $31.10 | 55809 |
| 2025-11-25 | 30.81 | $30.84 | 59900 |
| 2025-11-24 | 30.79 | $30.79 | 39800 |
| 2025-11-21 | 30.77 | $30.89 | 26901 |
| 2025-11-20 | 30.75 | $30.87 | 57700 |
| 2025-11-19 | 30.72 | $31.00 | 36600 |
| 2025-11-18 | 30.68 | $30.98 | 65823 |
| 2025-11-17 | 30.64 | $30.95 | 64500 |
| 2025-11-14 | 30.60 | $31.19 | 61300 |
| 2025-11-13 | 30.53 | $30.60 | 67000 |
| 2025-11-12 | 30.51 | $30.85 | 82545 |
| 2025-11-11 | 30.48 | $31.10 | 48227 |
| 2025-11-10 | 30.41 | $30.99 | 87651 |
| 2025-11-07 | 30.36 | $30.76 | 48700 |
| 2025-11-06 | 30.33 | $30.44 | 50000 |
| 2025-11-05 | 30.33 | $30.17 | 147437 |
| 2025-11-04 | 30.37 | $29.86 | 46345 |
| 2025-11-03 | 30.45 | $30.25 | 104302 |
| 2025-10-31 | 30.50 | $30.21 | 48828 |
| 2025-10-30 | 30.56 | $30.20 | 70800 |
| 2025-10-29 | 30.63 | $30.12 | 75200 |
| 2025-10-28 | 30.72 | $30.45 | 52200 |
| 2025-10-27 | 30.79 | $30.42 | 78800 |
| 2025-10-24 | 30.87 | $30.36 | 56700 |
| 2025-10-23 | 30.97 | $30.64 | 65900 |
| 2025-10-22 | 31.05 | $30.84 | 44128 |
| 2025-10-21 | 31.12 | $30.55 | 42800 |
| 2025-10-20 | 31.23 | $30.55 | 51700 |
| 2025-10-17 | 31.34 | $30.27 | 43400 |
| 2025-10-16 | 31.49 | $30.29 | 57422 |
| 2025-10-15 | 31.64 | $30.78 | 37054 |
| 2025-10-14 | 31.75 | $30.63 | 50200 |
| 2025-10-13 | 31.88 | $30.76 | 50300 |
| 2025-10-10 | 32.01 | $30.61 | 96200 |
| 2025-10-09 | 32.15 | $31.33 | 43947 |
| 2025-10-08 | 32.23 | $32.06 | 43600 |
| 2025-10-07 | 32.24 | $32.14 | 87900 |
| 2025-10-06 | 32.24 | $32.13 | 44955 |
| 2025-10-03 | 32.23 | $32.39 | 70811 |
| 2025-10-02 | 32.20 | $32.10 | 38139 |
| 2025-10-01 | 32.19 | $32.28 | 288100 |
| 2025-09-30 | 32.17 | $32.41 | 92700 |
| 2025-09-29 | 32.12 | $32.38 | 57500 |
| 2025-09-26 | 32.08 | $32.68 | 28101 |
| 2025-09-25 | 32.01 | $32.58 | 299300 |
| 2025-09-24 | 31.95 | $32.58 | 38500 |
| 2025-09-23 | 31.87 | $32.17 | 45500 |
| 2025-09-22 | 31.84 | $31.85 | 36824 |
| 2025-09-19 | 31.83 | $31.83 | 57534 |
| 2025-09-18 | 31.83 | $32.13 | 55700 |
| 2025-09-17 | 31.79 | $32.03 | 58631 |
| 2025-09-16 | 31.76 | $31.92 | 34800 |
| 2025-09-15 | 31.74 | $31.83 | 35161 |
| 2025-09-12 | 31.72 | $31.92 | 42900 |
| 2025-09-11 | 31.69 | $31.85 | 21404 |
| 2025-09-10 | 31.67 | $31.74 | 45300 |
| 2025-09-09 | 31.66 | $31.53 | 77005 |
| 2025-09-08 | 31.67 | $31.42 | 36923 |
| 2025-09-05 | 31.70 | $31.59 | 62500 |
| 2025-09-04 | 31.71 | $31.81 | 50200 |
| 2025-09-03 | 31.69 | $31.76 | 43200 |
| 2025-09-02 | 31.69 | $31.88 | 47800 |
| 2025-08-29 | 31.68 | $32.08 | 77700 |
| 2025-08-28 | 31.64 | $31.93 | 29500 |
| 2025-08-27 | 31.62 | $31.74 | 24200 |
| 2025-08-26 | 31.62 | $31.56 | 53000 |
| 2025-08-25 | 31.64 | $31.52 | 58734 |
| 2025-08-22 | 31.66 | $31.67 | 33500 |
| 2025-08-21 | 31.67 | $31.66 | 41903 |
| 2025-08-20 | 31.68 | $31.52 | 44400 |
| 2025-08-19 | 31.70 | $31.24 | 39100 |
| 2025-08-18 | 31.75 | $31.23 | 58913 |
| 2025-08-15 | 31.79 | $31.44 | 40807 |
| 2025-08-14 | 31.82 | $31.63 | 76852 |
| 2025-08-13 | 31.84 | $31.65 | 31000 |
| 2025-08-12 | 31.85 | $31.81 | 53510 |
| 2025-08-11 | 31.84 | $31.82 | 45944 |
| 2025-08-08 | 31.84 | $31.80 | 28632 |
| 2025-08-07 | 31.83 | $31.94 | 53800 |
| 2025-08-06 | 31.81 | $31.98 | 31000 |
| 2025-08-05 | 31.78 | $32.02 | 28442 |
| 2025-08-04 | 31.75 | $32.32 | 36700 |
| 2025-08-01 | 31.68 | $32.05 | 41435 |
| 2025-07-31 | 31.64 | $32.13 | 60606 |
| 2025-07-30 | 31.59 | $31.86 | 43700 |
| 2025-07-29 | 31.57 | $31.83 | 79100 |
| 2025-07-28 | 31.55 | $31.43 | 37500 |
| 2025-07-25 | 31.57 | $31.44 | 21507 |
| 2025-07-24 | 31.59 | $31.66 | 37300 |
| 2025-07-23 | 31.60 | $31.36 | 47400 |
| 2025-07-22 | 31.63 | $31.25 | 34600 |
| 2025-07-21 | 31.67 | $31.27 | 120717 |
| 2025-07-18 | 31.72 | $32.06 | 31900 |
| 2025-07-17 | 31.68 | $31.59 | 38846 |
| 2025-07-16 | 31.70 | $31.54 | 42200 |
| 2025-07-15 | 31.72 | $31.69 | 35246 |
| 2025-07-14 | 31.72 | $31.92 | 30000 |
| 2025-07-11 | 31.71 | $31.58 | 51136 |
| 2025-07-10 | 31.73 | $31.45 | 135617 |
| 2025-07-09 | 31.76 | $31.40 | 60900 |
| 2025-07-08 | 31.80 | $31.55 | 70130 |
| 2025-07-07 | 31.82 | $31.51 | 69000 |
| 2025-07-03 | 31.85 | $31.88 | 21822 |
| 2025-07-02 | 31.85 | $31.92 | 52401 |
| 2025-07-01 | 31.84 | $31.65 | 299000 |
| 2025-06-30 | 31.85 | $32.24 | 109810 |
| 2025-06-27 | 31.81 | $32.10 | 283126 |
| 2025-06-26 | 31.77 | $32.16 | 35315 |
| 2025-06-25 | 31.73 | $31.53 | 26747 |
| 2025-06-24 | 31.75 | $31.75 | 54908 |
| 2025-06-23 | 31.74 | $31.52 | 57619 |
| 2025-06-20 | 31.75 | $31.78 | 77800 |
| 2025-06-18 | 31.74 | $31.65 | 41100 |
| 2025-06-17 | 31.73 | $31.66 | 69400 |
| 2025-06-16 | 31.73 | $31.81 | 69139 |
| 2025-06-13 | 31.71 | $32.20 | 83700 |
| 2025-06-12 | 31.65 | $32.10 | 21777 |
| 2025-06-11 | 31.60 | $31.86 | 47100 |
| 2025-06-10 | 31.57 | $31.56 | 39000 |
| 2025-06-09 | 31.57 | $31.47 | 72902 |
| 2025-06-06 | 31.58 | $31.88 | 56438 |
| 2025-06-05 | 31.54 | $31.77 | 39537 |
| 2025-06-04 | 31.51 | $31.60 | 44700 |
| 2025-06-03 | 31.50 | $32.03 | 70800 |
| 2025-06-02 | 31.44 | $31.71 | 28200 |
| 2025-05-30 | 31.40 | $31.32 | 25614 |
| 2025-05-29 | 31.40 | $31.29 | 38400 |
| 2025-05-28 | 31.41 | $31.35 | 44314 |
| 2025-05-27 | 31.40 | $31.62 | 61443 |
| 2025-05-23 | 31.37 | $31.39 | 31100 |
| 2025-05-22 | 31.37 | $31.11 | 46117 |
| 2025-05-21 | 31.39 | $31.21 | 34100 |
| 2025-05-20 | 31.40 | $31.62 | 49314 |
| 2025-05-19 | 31.37 | $31.49 | 91900 |
| 2025-05-16 | 31.34 | $31.64 | 64600 |
| 2025-05-15 | 31.30 | $31.70 | 49300 |
| 2025-05-14 | 31.25 | $31.59 | 51900 |
| 2025-05-13 | 31.20 | $31.83 | 35044 |
| 2025-05-12 | 31.12 | $31.31 | 29600 |
| 2025-05-09 | 31.08 | $31.23 | 49714 |
| 2025-05-08 | 31.04 | $31.23 | 38813 |
| 2025-05-07 | 31.00 | $31.25 | 45400 |
| 2025-05-06 | 30.93 | $30.78 | 27913 |
| 2025-05-05 | 30.91 | $30.89 | 26500 |
| 2025-05-02 | 30.86 | $31.25 | 36300 |
| 2025-05-01 | 30.79 | $30.80 | 31436 |
| 2025-04-30 | 30.77 | $30.90 | 28309 |
| 2025-04-29 | 30.76 | $31.53 | 22119 |
| 2025-04-28 | 30.68 | $31.70 | 28924 |
| 2025-04-25 | 30.60 | $31.45 | 26100 |
| 2025-04-24 | 30.55 | $31.48 | 19200 |
| 2025-04-23 | 30.50 | $30.84 | 50443 |
| 2025-04-22 | 30.53 | $30.79 | 21100 |
| 2025-04-21 | 30.57 | $30.17 | 36626 |
| 2025-04-17 | 30.68 | $31.08 | 43108 |
| 2025-04-16 | 30.72 | $30.70 | 27600 |
| 2025-04-15 | 30.80 | $30.60 | 51600 |
| 2025-04-14 | 30.90 | $30.20 | 124800 |
| 2025-04-11 | 31.06 | $29.57 | 38536 |
| 2025-04-10 | 31.28 | $28.90 | 38800 |
| 2025-04-09 | 31.57 | $29.73 | 63739 |
| 2025-04-08 | 31.80 | $28.49 | 75734 |
| 2025-04-07 | 32.16 | $29.05 | 134900 |
| 2025-04-04 | 32.47 | $29.46 | 247700 |
| 2025-04-03 | 32.75 | $32.09 | 63115 |
| 2025-04-02 | 32.77 | $33.44 | 353609 |
| 2025-04-01 | 32.66 | $33.07 | 45101 |
| 2025-03-31 | 32.57 | $32.77 | 234400 |
| 2025-03-28 | 32.51 | $32.83 | 65500 |
| 2025-03-27 | 32.43 | $32.81 | 384000 |
| 2025-03-26 | 32.36 | $33.16 | 60000 |
| 2025-03-25 | 32.24 | $33.24 | 42432 |
| 2025-03-24 | 32.11 | $33.28 | 57800 |
| 2025-03-21 | 31.96 | $32.79 | 29700 |
| 2025-03-20 | 31.86 | $33.09 | 71100 |
| 2025-03-19 | 31.73 | $32.88 | 63523 |
| 2025-03-18 | 31.61 | $32.48 | 31513 |
| 2025-03-17 | 31.54 | $32.51 | 43300 |
| 2025-03-14 | 31.45 | $31.95 | 48900 |
| 2025-03-13 | 31.43 | $31.34 | 36247 |
| 2025-03-12 | 31.46 | $31.54 | 54200 |
| 2025-03-11 | 31.48 | $31.10 | 77144 |
| 2025-03-10 | 31.55 | $30.89 | 59300 |
| 2025-03-07 | 31.65 | $30.76 | 29200 |
| 2025-03-06 | 31.76 | $30.62 | 45539 |
| 2025-03-05 | 31.90 | $31.32 | 50235 |
| 2025-03-04 | 31.98 | $31.42 | 68700 |
| 2025-03-03 | 32.06 | $31.96 | 72125 |
| 2025-02-28 | 32.09 | $32.37 | 67410 |
| 2025-02-27 | 32.08 | $31.52 | 69418 |
| 2025-02-26 | 32.15 | $31.62 | 75300 |
| 2025-02-25 | 32.22 | $31.45 | 101926 |
| 2025-02-24 | 32.31 | $31.71 | 176400 |
| 2025-02-21 | 32.38 | $31.92 | 177400 |
| 2025-02-20 | 32.44 | $32.39 | 78100 |
| 2025-02-19 | 32.46 | $32.46 | 38900 |
| 2025-02-18 | 32.48 | $32.44 | 55700 |
| 2025-02-14 | 32.51 | $32.19 | 80137 |
| 2025-02-13 | 32.57 | $32.35 | 38300 |
| 2025-02-12 | 32.62 | $31.81 | 64428 |
| 2025-02-11 | 32.72 | $32.57 | 49900 |
| 2025-02-10 | 32.75 | $32.74 | 64700 |
| 2025-02-07 | 32.76 | $32.46 | 91000 |
| 2025-02-06 | 32.79 | $32.44 | 59600 |
| 2025-02-05 | 32.82 | $32.93 | 67731 |
| 2025-02-04 | 32.80 | $32.61 | 78811 |
| 2025-02-03 | 32.81 | $32.42 | 103702 |
| 2025-01-31 | 32.83 | $32.14 | 176800 |
| 2025-01-30 | 32.87 | $32.96 | 121222 |
| 2025-01-29 | 32.83 | $32.54 | 61200 |
| 2025-01-28 | 32.82 | $32.37 | 137100 |
| 2025-01-27 | 32.81 | $32.18 | 169237 |
| 2025-01-24 | 32.82 | $33.47 | 77400 |
| 2025-01-23 | 32.70 | $33.57 | 120034 |
| 2025-01-22 | 32.55 | $33.58 | 135626 |
| 2025-01-21 | 32.38 | $34.12 | 229046 |
| 2025-01-17 | 32.14 | $33.62 | 88833 |
| 2025-01-16 | 31.94 | $33.36 | 67541 |
| 2025-01-15 | 31.75 | $32.92 | 66721 |
| 2025-01-14 | 31.59 | $32.81 | 118235 |
| 2025-01-13 | 31.44 | $32.12 | 108909 |
| 2025-01-10 | 31.34 | $31.89 | 149800 |
| 2025-01-08 | 31.27 | $32.15 | 53022 |
| 2025-01-07 | 31.17 | $31.70 | 81400 |
| 2025-01-06 | 31.12 | $31.71 | 147210 |
| 2025-01-03 | 31.07 | $31.82 | 75328 |
| 2025-01-02 | 31.00 | $31.68 | 84800 |
| 2024-12-31 | 30.96 | $31.15 | 92339 |
| 2024-12-30 | 30.97 | $31.06 | 102846 |
| 2024-12-27 | 31.00 | $30.85 | 179300 |
| 2024-12-26 | 31.06 | $30.91 | 38034 |
| 2024-12-24 | 31.12 | $31.20 | 27600 |
| 2024-12-23 | 31.16 | $30.89 | 50629 |
| 2024-12-20 | 31.24 | $30.60 | 77219 |
| 2024-12-19 | 31.36 | $30.05 | 145700 |
| 2024-12-18 | 31.54 | $29.83 | 81109 |
| 2024-12-17 | 31.75 | $30.71 | 49000 |
| 2024-12-16 | 31.89 | $30.90 | 72417 |
| 2024-12-13 | 32.00 | $31.30 | 74500 |
| 2024-12-12 | 32.08 | $31.46 | 41500 |
| 2024-12-11 | 32.14 | $31.52 | 45513 |
| 2024-12-10 | 32.20 | $31.19 | 53400 |
| 2024-12-09 | 32.29 | $31.40 | 130600 |
| 2024-12-06 | 32.35 | $32.20 | 72100 |
| 2024-12-05 | 32.34 | $32.57 | 67237 |
| 2024-12-04 | 32.28 | $32.13 | 90943 |
| 2024-12-03 | 32.25 | $32.44 | 66949 |
| 2024-12-02 | 32.18 | $32.37 | 142900 |
| 2024-11-29 | 32.10 | $33.11 | 18617 |
| 2024-11-27 | 31.94 | $32.70 | 54801 |
| 2024-11-26 | 31.79 | $32.58 | 107021 |
| 2024-11-25 | 31.64 | $32.38 | 170178 |
| 2024-11-22 | 31.50 | $33.00 | 60000 |
| 2024-11-21 | 31.28 | $32.94 | 93539 |
| 2024-11-20 | 31.05 | $32.16 | 110000 |
| 2024-11-19 | 30.88 | $32.10 | 66020 |
| 2024-11-18 | 30.70 | $31.77 | 101934 |
| 2024-11-15 | 30.55 | $31.36 | 64236 |
| 2024-11-14 | 30.43 | $31.12 | 34400 |
| 2024-11-13 | 30.32 | $30.88 | 43700 |
| 2024-11-12 | 30.22 | $31.37 | 51500 |
| 2024-11-11 | 30.07 | $31.63 | 144700 |
| 2024-11-08 | 29.89 | $31.27 | 45500 |
| 2024-11-07 | 29.73 | $31.12 | 55500 |
| 2024-11-06 | 29.58 | $30.74 | 43644 |
| 2024-11-05 | 29.46 | $29.92 | 21700 |
| 2024-11-04 | 29.41 | $29.49 | 19823 |
| 2024-11-01 | 29.40 | $29.17 | 15420 |
| 2024-10-31 | 29.42 | $29.38 | 14200 |
| 2024-10-30 | 29.42 | $29.38 | 22404 |
| 2024-10-29 | 29.42 | $29.25 | 7112 |
| 2024-10-28 | 29.43 | $29.30 | 22200 |
| 2024-10-25 | 29.43 | $29.45 | 11600 |
| 2024-10-24 | 29.40 | $29.57 | 10700 |
| 2024-10-23 | 29.36 | $29.40 | 8728 |
| 2024-10-22 | 29.33 | $29.52 | 17928 |
| 2024-10-21 | 29.29 | $29.46 | 81300 |
| 2024-10-18 | 29.25 | $29.61 | 9025 |
| 2024-10-17 | 29.18 | $29.54 | 12700 |
| 2024-10-16 | 29.12 | $29.55 | 26500 |
| 2024-10-15 | 29.05 | $29.33 | 20200 |
| 2024-10-14 | 28.99 | $29.63 | 59500 |
| 2024-10-11 | 28.90 | $29.59 | 17900 |
| 2024-10-10 | 28.81 | $29.25 | 11219 |
| 2024-10-09 | 28.74 | $29.27 | 16900 |
| 2024-10-08 | 28.67 | $29.04 | 27924 |
| 2024-10-07 | 28.60 | $29.26 | 25000 |
| 2024-10-04 | 28.51 | $29.31 | 16500 |
| 2024-10-03 | 28.41 | $29.09 | 14700 |
| 2024-10-02 | 28.32 | $28.78 | 35245 |
| 2024-10-01 | 28.26 | $28.52 | 7931 |
| 2024-09-30 | 28.22 | $28.27 | 40100 |
| 2024-09-27 | 28.20 | $28.20 | 15500 |
| 2024-09-26 | 28.19 | $28.05 | 30000 |
| 2024-09-25 | 28.19 | $28.60 | 49619 |
| 2024-09-24 | 28.14 | $28.64 | 42430 |
| 2024-09-23 | 28.07 | $28.65 | 16100 |
| 2024-09-20 | 28.00 | $28.25 | 17106 |
| 2024-09-19 | 27.96 | $28.17 | 25646 |
| 2024-09-18 | 27.93 | $28.23 | 16722 |
| 2024-09-17 | 27.89 | $28.32 | 23300 |
| 2024-09-16 | 27.84 | $28.36 | 16600 |
| 2024-09-13 | 27.77 | $28.08 | 100446 |
| 2024-09-12 | 27.74 | $27.82 | 16100 |
| 2024-09-11 | 27.72 | $27.55 | 21318 |
| 2024-09-10 | 27.72 | $27.64 | 19700 |
| 2024-09-09 | 27.71 | $27.70 | 78600 |
| 2024-09-06 | 27.69 | $27.64 | 16100 |
| 2024-09-05 | 27.67 | $27.98 | 31300 |
| 2024-09-04 | 27.62 | $27.79 | 92702 |
| 2024-09-03 | 27.58 | $28.04 | 33701 |
| 2024-08-30 | 27.50 | $28.10 | 17800 |
| 2024-08-29 | 27.41 | $27.88 | 16444 |
| 2024-08-28 | 27.35 | $27.52 | 14832 |
| 2024-08-27 | 27.31 | $27.69 | 37904 |
| 2024-08-26 | 27.26 | $27.85 | 67929 |
| 2024-08-23 | 27.19 | $27.71 | 23100 |
| 2024-08-22 | 27.12 | $27.35 | 31235 |
| 2024-08-21 | 27.10 | $27.39 | 37318 |
| 2024-08-20 | 27.06 | $27.30 | 34638 |
| 2024-08-19 | 27.04 | $27.71 | 71314 |
| 2024-08-16 | 26.98 | $27.47 | 29100 |
| 2024-08-15 | 26.94 | $27.26 | 25005 |
| 2024-08-14 | 26.92 | $27.03 | 27525 |
| 2024-08-13 | 26.92 | $26.70 | 53626 |
| 2024-08-12 | 26.95 | $26.62 | 31614 |
| 2024-08-09 | 27.00 | $26.75 | 20667 |
| 2024-08-08 | 27.03 | $26.94 | 11000 |
| 2024-08-07 | 27.04 | $26.79 | 29109 |
| 2024-08-06 | 27.07 | $26.81 | 41100 |
| 2024-08-05 | 27.10 | $26.22 | 50830 |
| 2024-08-02 | 27.18 | $26.84 | 35900 |
| 2024-08-01 | 27.21 | $27.29 | 14029 |
| 2024-07-31 | 27.18 | $27.37 | 12907 |
| 2024-07-30 | 27.15 | $27.29 | 20800 |
| 2024-07-29 | 27.13 | $27.11 | 108100 |
| 2024-07-26 | 27.12 | $27.13 | 8400 |
| 2024-07-25 | 27.10 | $26.98 | 43100 |
| 2024-07-24 | 27.09 | $27.15 | 15745 |
| 2024-07-23 | 27.07 | $27.51 | 21800 |
| 2024-07-22 | 27.00 | $27.73 | 33756 |
| 2024-07-19 | 26.91 | $27.42 | 26921 |
| 2024-07-18 | 26.84 | $27.25 | 44700 |
| 2024-07-17 | 26.78 | $27.05 | 21800 |
| 2024-07-16 | 26.73 | $27.04 | 44905 |
| 2024-07-15 | 26.67 | $27.01 | 22300 |
| 2024-07-12 | 26.61 | $26.99 | 14912 |
| 2024-07-11 | 26.55 | $26.80 | 24500 |
| 2024-07-10 | 26.51 | $26.80 | 21839 |
| 2024-07-09 | 26.46 | $26.63 | 25621 |
| 2024-07-08 | 26.42 | $26.63 | 24112 |
| 2024-07-05 | 26.38 | $26.70 | 82322 |
| 2024-07-03 | 26.33 | $26.89 | 12526 |
| 2024-07-02 | 26.25 | $26.76 | 17618 |
| 2024-07-01 | 26.18 | $26.63 | 120710 |
| 2024-06-28 | 26.12 | $26.57 | 15200 |
| 2024-06-27 | 26.06 | $26.45 | 14700 |
| 2024-06-26 | 26.01 | $26.42 | 17311 |
| 2024-06-25 | 25.95 | $26.54 | 20400 |
| 2024-06-24 | 25.88 | $26.41 | 18200 |
| 2024-06-21 | 25.82 | $25.87 | 49729 |
| 2024-06-20 | 25.80 | $25.99 | 12000 |
| 2024-06-18 | 25.78 | $25.79 | 45138 |
| 2024-06-17 | 25.78 | $25.61 | 13200 |
| 2024-06-14 | 25.80 | $25.62 | 37000 |
| 2024-06-13 | 25.82 | $25.89 | 21819 |
| 2024-06-12 | 25.81 | $26.07 | 30100 |
| 2024-06-11 | 25.78 | $26.01 | 23700 |
| 2024-06-10 | 25.76 | $26.07 | 87706 |
| 2024-06-07 | 25.73 | $25.81 | 22800 |
| 2024-06-06 | 25.72 | $25.87 | 27600 |
| 2024-06-05 | 25.71 | $25.81 | 29926 |
| 2024-06-04 | 25.70 | $25.70 | 17423 |
| 2024-06-03 | 25.70 | $25.64 | 16500 |
| 2024-05-31 | 25.71 | $25.83 | 63521 |
| 2024-05-30 | 25.69 | $25.41 | 36000 |
| 2024-05-29 | 25.72 | $25.35 | 18820 |
| 2024-05-28 | 25.74 | $25.59 | 22309 |
| 2024-05-24 | 25.75 | $25.49 | 15942 |
| 2024-05-23 | 25.77 | $25.46 | 7317 |
| 2024-05-22 | 25.79 | $25.76 | 13900 |
| 2024-05-21 | 25.78 | $26.19 | 22623 |
| 2024-05-20 | 25.73 | $26.18 | 15342 |
| 2024-05-17 | 25.67 | $26.10 | 12100 |
| 2024-05-16 | 25.62 | $25.92 | 30100 |
| 2024-05-15 | 25.58 | $25.90 | 13306 |
| 2024-05-14 | 25.53 | $25.81 | 42553 |
| 2024-05-13 | 25.49 | $25.57 | 30249 |
| 2024-05-10 | 25.46 | $25.62 | 14637 |
| 2024-05-09 | 25.43 | $25.56 | 10112 |
| 2024-05-08 | 25.40 | $25.72 | 14600 |
| 2024-05-07 | 25.35 | $25.60 | 7700 |
| 2024-05-06 | 25.32 | $25.55 | 12100 |
| 2024-05-03 | 25.29 | $25.41 | 8820 |
| 2024-05-02 | 25.27 | $25.28 | 5146 |
| 2024-05-01 | 25.27 | $25.11 | 9800 |
| 2024-04-30 | 25.28 | $25.27 | 13726 |
| 2024-04-29 | 25.28 | $25.74 | 15500 |
| 2024-04-26 | 25.24 | $25.61 | 14138 |
| 2024-04-25 | 25.21 | $25.68 | 3900 |
| 2024-04-24 | 25.16 | $25.56 | 9500 |
| 2024-04-23 | 25.13 | $25.41 | 24608 |
| 2024-04-22 | 25.11 | $25.32 | 16900 |
| 2024-04-19 | 25.09 | $25.18 | 21200 |
| 2024-04-18 | 25.09 | $24.75 | 15100 |
| 2024-04-17 | 25.13 | $24.58 | 15400 |
| 2024-04-16 | 25.18 | $24.49 | 24600 |
| 2024-04-15 | 25.25 | $24.74 | 53100 |
| 2024-04-12 | 25.29 | $24.94 | 26100 |
| 2024-04-11 | 25.31 | $25.23 | 13345 |
| 2024-04-10 | 25.29 | $25.30 | 16800 |
| 2024-04-09 | 25.27 | $25.47 | 8520 |
| 2024-04-08 | 25.23 | $25.50 | 15300 |
| 2024-04-05 | 25.18 | $25.50 | 9900 |
| 2024-04-04 | 25.12 | $25.54 | 15905 |
| 2024-04-03 | 25.06 | $25.66 | 12924 |
| 2024-04-02 | 24.98 | $25.51 | 15700 |
| 2024-04-01 | 24.90 | $25.40 | 11100 |
| 2024-03-28 | 24.82 | $25.43 | 20200 |
| 2024-03-27 | 24.74 | $25.10 | 14928 |
| 2024-03-26 | 24.68 | $24.92 | 18137 |
| 2024-03-25 | 24.63 | $25.01 | 8200 |
| 2024-03-22 | 24.57 | $24.89 | 16600 |
| 2024-03-21 | 24.51 | $24.97 | 8100 |
| 2024-03-20 | 24.44 | $24.88 | 24743 |
| 2024-03-19 | 24.37 | $24.81 | 15723 |
| 2024-03-18 | 24.30 | $24.63 | 17004 |
| 2024-03-15 | 24.24 | $24.55 | 10306 |
| 2024-03-14 | 24.19 | $24.43 | 31742 |
| 2024-03-13 | 24.13 | $24.70 | 12331 |
| 2024-03-12 | 24.04 | $24.60 | 17200 |
| 2024-03-11 | 23.95 | $24.51 | 24400 |
| 2024-03-08 | 23.86 | $24.33 | 10500 |
| 2024-03-07 | 23.78 | $24.43 | 17338 |
| 2024-03-06 | 23.68 | $24.32 | 40193 |
| 2024-03-05 | 23.58 | $24.13 | 10521 |
| 2024-03-04 | 23.50 | $23.98 | 24200 |
| 2024-03-01 | 23.42 | $24.01 | 82600 |
| 2024-02-29 | 23.34 | $23.75 | 10800 |
| 2024-02-28 | 23.28 | $23.55 | 9500 |
| 2024-02-27 | 23.24 | $23.63 | 9014 |
| 2024-02-26 | 23.19 | $23.62 | 14549 |
| 2024-02-23 | 23.14 | $23.77 | 8700 |
| 2024-02-22 | 23.08 | $23.77 | 8900 |
| 2024-02-21 | 23.01 | $23.74 | 6509 |
| 2024-02-20 | 22.94 | $23.39 | 111404 |
| 2024-02-16 | 22.90 | $23.31 | 29749 |
| 2024-02-15 | 22.87 | $23.13 | 9818 |
| 2024-02-14 | 22.85 | $22.44 | 30000 |
| 2024-02-13 | 22.90 | $22.53 | 14009 |
| 2024-02-12 | 22.94 | $22.76 | 44800 |
| 2024-02-09 | 22.97 | $22.50 | 19400 |
| 2024-02-08 | 23.02 | $22.48 | 14300 |
| 2024-02-07 | 23.08 | $22.84 | 20000 |
| 2024-02-06 | 23.10 | $22.79 | 15300 |
| 2024-02-05 | 23.13 | $22.80 | 15400 |
| 2024-02-02 | 23.16 | $23.08 | 17000 |
| 2024-02-01 | 23.17 | $23.27 | 12900 |
| 2024-01-31 | 23.16 | $23.15 | 27800 |
| 2024-01-30 | 23.16 | $23.50 | 17229 |
| 2024-01-29 | 23.12 | $23.46 | 16623 |
| 2024-01-26 | 23.09 | $23.46 | 28300 |
| 2024-01-25 | 23.05 | $23.23 | 39601 |
| 2024-01-24 | 23.04 | $23.03 | 12100 |
| 2024-01-23 | 23.04 | $22.98 | 17000 |
| 2024-01-22 | 23.05 | $23.00 | 13639 |
| 2024-01-19 | 23.06 | $22.81 | 34500 |
| 2024-01-18 | 23.09 | $22.83 | 23900 |
| 2024-01-17 | 23.11 | $22.76 | 13814 |
| 2024-01-16 | 23.14 | $23.05 | 19000 |
| 2024-01-12 | 23.15 | $23.26 | 7531 |
| 2024-01-11 | 23.13 | $23.08 | 16820 |
| 2024-01-10 | 23.12 | $23.17 | 8321 |
| 2024-01-09 | 23.10 | $23.14 | 17508 |
| 2024-01-08 | 23.08 | $23.22 | 19748 |
| 2024-01-05 | 23.06 | $23.27 | 13545 |
| 2024-01-04 | 23.02 | $23.21 | 20845 |
| 2024-01-03 | 22.99 | $23.29 | 13736 |
| 2024-01-02 | 22.96 | $23.13 | 14100 |
| 2023-12-29 | 22.94 | $23.09 | 12034 |
| 2023-12-28 | 22.92 | $23.03 | 14827 |
| 2023-12-27 | 22.91 | $23.15 | 36134 |
| 2023-12-26 | 22.89 | $23.23 | 18833 |
| 2023-12-22 | 22.85 | $23.08 | 8500 |
| 2023-12-21 | 22.83 | $22.99 | 57500 |
| 2023-12-20 | 22.82 | $22.81 | 8130 |
| 2023-12-19 | 22.82 | $22.94 | 44225 |
| 2023-12-18 | 22.81 | $22.87 | 22800 |
| 2023-12-15 | 22.81 | $22.64 | 13018 |
| 2023-12-14 | 22.82 | $22.88 | 14628 |
| 2023-12-13 | 22.81 | $22.73 | 10800 |
| 2023-12-12 | 22.81 | $22.32 | 11821 |
| 2023-12-11 | 22.84 | $22.59 | 11940 |
| 2023-12-08 | 22.85 | $22.81 | 17400 |
| 2023-12-07 | 22.84 | $22.64 | 22416 |
| 2023-12-06 | 22.83 | $22.78 | 31213 |
| 2023-12-05 | 22.81 | $23.03 | 10447 |
| 2023-12-04 | 22.77 | $23.33 | 24216 |
| 2023-12-01 | 22.70 | $23.48 | 55106 |
| 2023-11-30 | 22.61 | $23.26 | 35919 |
| 2023-11-29 | 22.53 | $22.88 | 24800 |
| 2023-11-28 | 22.49 | $22.79 | 17500 |
| 2023-11-27 | 22.45 | $22.78 | 19200 |
| 2023-11-24 | 22.40 | $22.86 | 2538 |
| 2023-11-22 | 22.35 | $22.69 | 17410 |
| 2023-11-21 | 22.31 | $22.60 | 24236 |
| 2023-11-20 | 22.28 | $22.53 | 66100 |
| 2023-11-17 | 22.25 | $22.44 | 26136 |
| 2023-11-16 | 22.23 | $22.06 | 39300 |
| 2023-11-15 | 22.24 | $22.36 | 21900 |
| 2023-11-14 | 22.24 | $22.31 | 123749 |
| 2023-11-13 | 22.23 | $22.02 | 16800 |
| 2023-11-10 | 22.26 | $21.91 | 15400 |
| 2023-11-09 | 22.31 | $21.81 | 11209 |
| 2023-11-08 | 22.36 | $22.21 | 19607 |
| 2023-11-07 | 22.38 | $22.43 | 20500 |
| 2023-11-06 | 22.37 | $22.72 | 21200 |
| 2023-11-03 | 22.34 | $22.89 | 13400 |
| 2023-11-02 | 22.28 | $22.86 | 12400 |
| 2023-11-01 | 22.22 | $22.17 | 8209 |
| 2023-10-31 | 22.22 | $21.99 | 11113 |
| 2023-10-30 | 22.24 | $21.89 | 15710 |
| 2023-10-27 | 22.26 | $21.85 | 49022 |
| 2023-10-26 | 22.29 | $22.14 | 7900 |
| 2023-10-25 | 22.29 | $22.14 | 6439 |
| 2023-10-24 | 22.29 | $22.16 | 3900 |
| 2023-10-23 | 22.29 | $22.23 | 5245 |
| 2023-10-20 | 22.28 | $22.34 | 27602 |
| 2023-10-19 | 22.27 | $22.61 | 18720 |
| 2023-10-18 | 22.22 | $22.68 | 9200 |
| 2023-10-17 | 22.17 | $22.73 | 102943 |
| 2023-10-16 | 22.11 | $22.76 | 51800 |
| 2023-10-13 | 22.05 | $22.57 | 13619 |
| 2023-10-12 | 22.01 | $22.40 | 17927 |
| 2023-10-11 | 21.98 | $22.37 | 12200 |
| 2023-10-10 | 21.96 | $22.19 | 5825 |
| 2023-10-09 | 21.95 | $22.05 | 7335 |
| 2023-10-06 | 21.96 | $21.65 | 16800 |
| 2023-10-05 | 22.01 | $21.47 | 10500 |
| 2023-10-04 | 22.07 | $21.25 | 16800 |
| 2023-10-03 | 22.17 | $21.41 | 14024 |
| 2023-10-02 | 22.25 | $21.59 | 21502 |
| 2023-09-29 | 22.31 | $22.16 | 25700 |
| 2023-09-28 | 22.33 | $22.35 | 3607 |
| 2023-09-27 | 22.33 | $22.28 | 4703 |
| 2023-09-26 | 22.33 | $22.06 | 15645 |
| 2023-09-25 | 22.36 | $22.46 | 8600 |
| 2023-09-22 | 22.34 | $22.33 | 8645 |
| 2023-09-21 | 22.34 | $22.16 | 5203 |
| 2023-09-20 | 22.35 | $22.50 | 11800 |
| 2023-09-19 | 22.33 | $22.53 | 3145 |
| 2023-09-18 | 22.30 | $22.55 | 55900 |
| 2023-09-15 | 22.27 | $22.45 | 27500 |
| 2023-09-14 | 22.25 | $22.61 | 15429 |
| 2023-09-13 | 22.20 | $22.33 | 24200 |
| 2023-09-12 | 22.19 | $22.34 | 13301 |
| 2023-09-11 | 22.17 | $22.01 | 13811 |
| 2023-09-08 | 22.19 | $22.11 | 6800 |
| 2023-09-07 | 22.19 | $22.02 | 8338 |
| 2023-09-06 | 22.21 | $21.90 | 19239 |
| 2023-09-05 | 22.24 | $22.42 | 12600 |
| 2023-09-01 | 22.22 | $22.50 | 23100 |
| 2023-08-31 | 22.20 | $22.37 | 19036 |
| 2023-08-30 | 22.19 | $22.43 | 12722 |
| 2023-08-29 | 22.17 | $22.35 | 11000 |
| 2023-08-28 | 22.16 | $22.22 | 6024 |
| 2023-08-25 | 22.16 | $22.08 | 7500 |
| 2023-08-24 | 22.18 | $21.96 | 16100 |
| 2023-08-23 | 22.21 | $22.06 | 10100 |
| 2023-08-22 | 22.24 | $22.05 | 5600 |
| 2023-08-21 | 22.27 | $22.16 | 11534 |
| 2023-08-18 | 22.29 | $22.15 | 26721 |
| 2023-08-17 | 22.31 | $22.05 | 17714 |
| 2023-08-16 | 22.35 | $21.90 | 14133 |
| 2023-08-15 | 22.40 | $22.00 | 25334 |
| 2023-08-14 | 22.44 | $22.24 | 32300 |
| 2023-08-11 | 22.46 | $22.41 | 17962 |
| 2023-08-10 | 22.46 | $22.30 | 10523 |
| 2023-08-09 | 22.47 | $22.63 | 10900 |
| 2023-08-08 | 22.44 | $22.49 | 10601 |
| 2023-08-07 | 22.43 | $22.45 | 5331 |
| 2023-08-04 | 22.42 | $22.36 | 7700 |
| 2023-08-03 | 22.41 | $22.43 | 12317 |
| 2023-08-02 | 22.39 | $22.30 | 11200 |
| 2023-08-01 | 22.38 | $22.51 | 8018 |
| 2023-07-31 | 22.35 | $22.76 | 24600 |
| 2023-07-28 | 22.29 | $22.48 | 29216 |
| 2023-07-27 | 22.26 | $22.42 | 21700 |
| 2023-07-26 | 22.22 | $22.51 | 10200 |
| 2023-07-25 | 22.17 | $22.62 | 8200 |
| 2023-07-24 | 22.11 | $22.69 | 14819 |
| 2023-07-21 | 22.02 | $22.50 | 26545 |
| 2023-07-20 | 21.95 | $22.38 | 11212 |
| 2023-07-19 | 21.89 | $22.23 | 26300 |
| 2023-07-18 | 21.83 | $22.15 | 12012 |
| 2023-07-17 | 21.78 | $21.90 | 20501 |
| 2023-07-14 | 21.76 | $21.90 | 11744 |
| 2023-07-13 | 21.72 | $22.29 | 46900 |
| 2023-07-12 | 21.65 | $22.12 | 18500 |
| 2023-07-11 | 21.59 | $21.95 | 13500 |
| 2023-07-10 | 21.54 | $21.75 | 10804 |
| 2023-07-07 | 21.51 | $21.76 | 3309 |
| 2023-07-06 | 21.48 | $21.55 | 7027 |
| 2023-07-05 | 21.47 | $21.76 | 24400 |
| 2023-07-03 | 21.44 | $21.96 | 14121 |
| 2023-06-30 | 21.38 | $21.82 | 16319 |
| 2023-06-29 | 21.33 | $21.72 | 7800 |
| 2023-06-28 | 21.28 | $21.47 | 21700 |
| 2023-06-27 | 21.26 | $21.27 | 46700 |
| 2023-06-26 | 21.24 | $21.19 | 22200 |
| 2023-06-23 | 21.24 | $20.87 | 15200 |
| 2023-06-22 | 21.26 | $21.16 | 10100 |
| 2023-06-21 | 21.25 | $21.35 | 16038 |
| 2023-06-20 | 21.22 | $21.26 | 14813 |
| 2023-06-16 | 21.19 | $21.50 | 10500 |
| 2023-06-15 | 21.14 | $21.41 | 11507 |
| 2023-06-14 | 21.09 | $21.20 | 21400 |
| 2023-06-13 | 21.06 | $21.29 | 13900 |
| 2023-06-12 | 21.02 | $21.24 | 22300 |
| 2023-06-09 | 20.98 | $21.38 | 7900 |
| 2023-06-08 | 20.92 | $21.65 | 27805 |
| 2023-06-07 | 20.84 | $21.66 | 85223 |
| 2023-06-06 | 20.75 | $21.34 | 119600 |
| 2023-06-05 | 20.69 | $21.23 | 17316 |
| 2023-06-02 | 20.64 | $21.26 | 26616 |
| 2023-06-01 | 20.58 | $20.66 | 9100 |
| 2023-05-31 | 20.58 | $20.34 | 17600 |
| 2023-05-30 | 20.61 | $20.44 | 14902 |
| 2023-05-26 | 20.64 | $20.37 | 11209 |
| 2023-05-25 | 20.68 | $20.37 | 19510 |
| 2023-05-24 | 20.72 | $20.58 | 7229 |
| 2023-05-23 | 20.74 | $20.70 | 12600 |
| 2023-05-22 | 20.76 | $20.66 | 11100 |
| 2023-05-19 | 20.78 | $20.71 | 9119 |
| 2023-05-18 | 20.80 | $20.66 | 20800 |
| 2023-05-17 | 20.82 | $20.59 | 24041 |
| 2023-05-16 | 20.86 | $20.44 | 97441 |
| 2023-05-15 | 20.91 | $20.82 | 16115 |
| 2023-05-12 | 20.94 | $20.64 | 11933 |
| 2023-05-11 | 20.98 | $20.54 | 84230 |
| 2023-05-10 | 21.04 | $21.03 | 10132 |
| 2023-05-09 | 21.05 | $21.03 | 12000 |
| 2023-05-08 | 21.07 | $20.90 | 25600 |
| 2023-05-05 | 21.10 | $21.03 | 11200 |
| 2023-05-04 | 21.11 | $20.59 | 30829 |
| 2023-05-03 | 21.18 | $20.65 | 13721 |
| 2023-05-02 | 21.24 | $20.84 | 17600 |
| 2023-05-01 | 21.28 | $21.36 | 23645 |
| 2023-04-28 | 21.27 | $21.45 | 18007 |
| 2023-04-27 | 21.25 | $21.15 | 18442 |
| 2023-04-26 | 21.26 | $20.90 | 9300 |
| 2023-04-25 | 21.28 | $21.03 | 7700 |
| 2023-04-24 | 21.29 | $21.32 | 8403 |
| 2023-04-21 | 21.27 | $21.20 | 8706 |
| 2023-04-20 | 21.25 | $21.12 | 8000 |
| 2023-04-19 | 21.23 | $21.28 | 7119 |
| 2023-04-18 | 21.19 | $21.44 | 26600 |
| 2023-04-17 | 21.13 | $21.50 | 10113 |
| 2023-04-14 | 21.06 | $21.63 | 16431 |
| 2023-04-13 | 20.97 | $21.59 | 12319 |
| 2023-04-12 | 20.87 | $21.43 | 11000 |
| 2023-04-11 | 20.78 | $21.42 | 11309 |
| 2023-04-10 | 20.70 | $21.26 | 17200 |
| 2023-04-06 | 20.62 | $21.16 | 34300 |
| 2023-04-05 | 20.56 | $21.25 | 97300 |
| 2023-04-04 | 20.48 | $21.06 | 10812 |
| 2023-04-03 | 20.43 | $21.26 | 10938 |
| 2023-03-31 | 20.36 | $20.93 | 13520 |
| 2023-03-30 | 20.32 | $20.79 | 10600 |
| 2023-03-29 | 20.30 | $20.61 | 14805 |
| 2023-03-28 | 20.30 | $20.32 | 11000 |
| 2023-03-27 | 20.34 | $20.15 | 17320 |
| 2023-03-24 | 20.39 | $19.87 | 15646 |
| 2023-03-23 | 20.48 | $19.74 | 12300 |
| 2023-03-22 | 20.59 | $19.99 | 25748 |
| 2023-03-21 | 20.68 | $20.37 | 7323 |
| 2023-03-20 | 20.74 | $20.02 | 67500 |
| 2023-03-17 | 20.84 | $19.78 | 7538 |
| 2023-03-16 | 20.97 | $20.08 | 44619 |
| 2023-03-15 | 21.08 | $19.88 | 27212 |
| 2023-03-14 | 21.23 | $20.74 | 38021 |
| 2023-03-13 | 21.29 | $20.63 | 63100 |
| 2023-03-10 | 21.38 | $20.80 | 29700 |
| 2023-03-09 | 21.45 | $21.08 | 14723 |
| 2023-03-08 | 21.49 | $21.40 | 24410 |
| 2023-03-07 | 21.52 | $21.44 | 15941 |
| 2023-03-06 | 21.54 | $21.66 | 78035 |
| 2023-03-03 | 21.54 | $21.75 | 24132 |
| 2023-03-02 | 21.53 | $21.51 | 26300 |
| 2023-03-01 | 21.55 | $21.27 | 29208 |
| 2023-02-28 | 21.60 | $21.11 | 13500 |
| 2023-02-27 | 21.67 | $21.40 | 6224 |
| 2023-02-24 | 21.72 | $21.41 | 6500 |
| 2023-02-23 | 21.77 | $21.49 | 7800 |
| 2023-02-22 | 21.81 | $21.20 | 11636 |
| 2023-02-21 | 21.89 | $21.10 | 12220 |
| 2023-02-17 | 21.98 | $21.54 | 23300 |
| 2023-02-16 | 22.03 | $21.94 | 23200 |
| 2023-02-15 | 22.05 | $21.99 | 38100 |
| 2023-02-14 | 22.06 | $22.03 | 36927 |
| 2023-02-13 | 22.07 | $21.97 | 24200 |
| 2023-02-10 | 22.08 | $21.91 | 18500 |
| 2023-02-09 | 22.11 | $21.53 | 43928 |
| 2023-02-08 | 22.17 | $22.09 | 18924 |
| 2023-02-07 | 22.17 | $22.13 | 25602 |
| 2023-02-06 | 22.18 | $21.96 | 32400 |
| 2023-02-03 | 22.19 | $22.15 | 25500 |
| 2023-02-02 | 22.18 | $22.25 | 20013 |
| 2023-02-01 | 22.16 | $22.18 | 29900 |
| 2023-01-31 | 22.13 | $22.31 | 98700 |
| 2023-01-30 | 22.09 | $22.03 | 24200 |
| 2023-01-27 | 22.07 | $22.36 | 22000 |
| 2023-01-26 | 22.01 | $22.30 | 30200 |
| 2023-01-25 | 21.96 | $22.11 | 19035 |
| 2023-01-24 | 21.91 | $22.25 | 30609 |
| 2023-01-23 | 21.85 | $22.37 | 86137 |
| 2023-01-20 | 21.77 | $22.16 | 48605 |
| 2023-01-19 | 21.71 | $22.05 | 44000 |
| 2023-01-18 | 21.64 | $21.91 | 39800 |
| 2023-01-17 | 21.59 | $22.29 | 23300 |
| 2023-01-13 | 21.49 | $22.37 | 9728 |
| 2023-01-12 | 21.39 | $22.30 | 24400 |
| 2023-01-11 | 21.28 | $21.96 | 112428 |
| 2023-01-10 | 21.21 | $21.73 | 12403 |
| 2023-01-09 | 21.15 | $21.70 | 29532 |
| 2023-01-06 | 21.10 | $21.48 | 96800 |
| 2023-01-05 | 21.07 | $21.02 | 31536 |
| 2023-01-04 | 21.08 | $21.03 | 45745 |
| 2023-01-03 | 21.10 | $20.79 | 45541 |
| 2022-12-30 | 21.14 | $21.16 | 49727 |
| 2022-12-29 | 21.17 | $21.21 | 57231 |
| 2022-12-28 | 21.19 | $20.91 | 38316 |
| 2022-12-27 | 21.25 | $21.35 | 53510 |
| 2022-12-23 | 21.27 | $21.28 | 34417 |
| 2022-12-22 | 21.30 | $20.85 | 64122 |
| 2022-12-21 | 21.38 | $21.08 | 30635 |
| 2022-12-20 | 21.45 | $20.74 | 53745 |
| 2022-12-19 | 21.55 | $20.64 | 12200 |
| 2022-12-16 | 21.68 | $20.92 | 37724 |
| 2022-12-15 | 21.78 | $21.20 | 23200 |
| 2022-12-14 | 21.86 | $21.59 | 57800 |
| 2022-12-13 | 21.90 | $21.68 | 111832 |
| 2022-12-12 | 21.94 | $21.32 | 55300 |
| 2022-12-09 | 22.02 | $21.03 | 39900 |
| 2022-12-08 | 22.13 | $21.32 | 36609 |
| 2022-12-07 | 22.21 | $21.43 | 103429 |
| 2022-12-06 | 22.29 | $21.62 | 40900 |
| 2022-12-05 | 22.36 | $22.11 | 48400 |
| 2022-12-02 | 22.38 | $22.57 | 16700 |
| 2022-12-01 | 22.35 | $22.65 | 81000 |
| 2022-11-30 | 22.31 | $22.72 | 22105 |
| 2022-11-29 | 22.26 | $22.40 | 27500 |
| 2022-11-28 | 22.25 | $22.18 | 8900 |
| 2022-11-25 | 22.25 | $22.52 | 3500 |
| 2022-11-23 | 22.21 | $22.39 | 12049 |
| 2022-11-22 | 22.19 | $22.62 | 14225 |
| 2022-11-21 | 22.13 | $21.95 | 35600 |
| 2022-11-18 | 22.13 | $22.19 | 13930 |
| 2022-11-17 | 22.11 | $22.02 | 15815 |
| 2022-11-16 | 22.10 | $22.22 | 56400 |
| 2022-11-15 | 22.06 | $22.18 | 204800 |
| 2022-11-14 | 22.02 | $22.23 | 41934 |
| 2022-11-11 | 21.97 | $22.40 | 84540 |
| 2022-11-10 | 21.89 | $22.20 | 12700 |
| 2022-11-09 | 21.83 | $21.53 | 106700 |
| 2022-11-08 | 21.82 | $22.52 | 128900 |
| 2022-11-07 | 21.71 | $22.49 | 86036 |
| 2022-11-04 | 21.59 | $22.34 | 40437 |
| 2022-11-03 | 21.48 | $22.06 | 17200 |
| 2022-11-02 | 21.38 | $21.86 | 41905 |
| 2022-11-01 | 21.30 | $22.23 | 22300 |
| 2022-10-31 | 21.18 | $22.09 | 18300 |
| 2022-10-28 | 21.06 | $21.79 | 217830 |
| 2022-10-27 | 20.97 | $21.74 | 16000 |
| 2022-10-26 | 20.87 | $21.51 | 48200 |
| 2022-10-25 | 20.78 | $21.25 | 117604 |
| 2022-10-24 | 20.71 | $21.04 | 34841 |
| 2022-10-21 | 20.65 | $21.25 | 22100 |
| 2022-10-20 | 20.56 | $20.85 | 19714 |
| 2022-10-19 | 20.52 | $21.04 | 7900 |
| 2022-10-18 | 20.45 | $21.03 | 10103 |
| 2022-10-17 | 20.39 | $20.73 | 8802 |
| 2022-10-14 | 20.37 | $20.28 | 38739 |
| 2022-10-13 | 20.40 | $20.82 | 31300 |
| 2022-10-12 | 20.38 | $20.22 | 26000 |
| 2022-10-11 | 20.43 | $20.29 | 34300 |
| 2022-10-10 | 20.49 | $20.16 | 24313 |
| 2022-10-07 | 20.56 | $20.47 | 29942 |
| 2022-10-06 | 20.62 | $20.61 | 276000 |
| 2022-10-05 | 20.67 | $21.00 | 87311 |
| 2022-10-04 | 20.69 | $21.00 | 40028 |
| 2022-10-03 | 20.71 | $20.41 | 140400 |
| 2022-09-30 | 20.80 | $19.73 | 21300 |
| 2022-09-29 | 20.96 | $19.84 | 40038 |
| 2022-09-28 | 21.12 | $20.07 | 27700 |
| 2022-09-27 | 21.28 | $19.33 | 38206 |
| 2022-09-26 | 21.51 | $19.09 | 62951 |
| 2022-09-23 | 21.79 | $19.75 | 119000 |
| 2022-09-22 | 22.03 | $21.17 | 34316 |
| 2022-09-21 | 22.14 | $21.51 | 43628 |
| 2022-09-20 | 22.22 | $21.78 | 13000 |
| 2022-09-19 | 22.28 | $22.08 | 23400 |
| 2022-09-16 | 22.32 | $21.87 | 29200 |
| 2022-09-15 | 22.38 | $22.43 | 19500 |
| 2022-09-14 | 22.39 | $22.69 | 192200 |
| 2022-09-13 | 22.37 | $22.19 | 39700 |
| 2022-09-12 | 22.40 | $22.76 | 52943 |
| 2022-09-09 | 22.38 | $22.42 | 34244 |
| 2022-09-08 | 22.39 | $21.92 | 12500 |
| 2022-09-07 | 22.45 | $21.81 | 16703 |
| 2022-09-06 | 22.52 | $21.79 | 20300 |
| 2022-09-02 | 22.59 | $22.12 | 93200 |
| 2022-09-01 | 22.62 | $21.91 | 77800 |
| 2022-08-31 | 22.68 | $22.11 | 20848 |
| 2022-08-30 | 22.71 | $22.34 | 12100 |
| 2022-08-29 | 22.73 | $22.95 | 49600 |
| 2022-08-26 | 22.68 | $23.01 | 14600 |
| 2022-08-25 | 22.62 | $23.34 | 12800 |
| 2022-08-24 | 22.52 | $23.31 | 37716 |
| 2022-08-23 | 22.43 | $23.03 | 27800 |
| 2022-08-22 | 22.35 | $22.57 | 219208 |
| 2022-08-19 | 22.31 | $22.71 | 27327 |
| 2022-08-18 | 22.25 | $22.91 | 66800 |
| 2022-08-17 | 22.16 | $22.41 | 17300 |
| 2022-08-16 | 22.11 | $22.58 | 12000 |
| 2022-08-15 | 22.05 | $22.37 | 25200 |
| 2022-08-12 | 21.99 | $22.61 | 18200 |
| 2022-08-11 | 21.90 | $22.49 | 33800 |
| 2022-08-10 | 21.80 | $22.29 | 34000 |
| 2022-08-09 | 21.72 | $21.92 | 11200 |
| 2022-08-08 | 21.66 | $21.69 | 82333 |
| 2022-08-05 | 21.61 | $21.52 | 63716 |
| 2022-08-04 | 21.58 | $21.53 | 15300 |
| 2022-08-03 | 21.54 | $22.00 | 16416 |
| 2022-08-02 | 21.44 | $22.10 | 23700 |
| 2022-08-01 | 21.32 | $22.24 | 26229 |
| 2022-07-29 | 21.18 | $22.41 | 34424 |
| 2022-07-28 | 21.02 | $22.21 | 36430 |
| 2022-07-27 | 20.86 | $22.00 | 10400 |
| 2022-07-26 | 20.72 | $21.71 | 9700 |
| 2022-07-25 | 20.59 | $21.58 | 23600 |
| 2022-07-22 | 20.48 | $20.90 | 10348 |
| 2022-07-21 | 20.42 | $21.14 | 34748 |
| 2022-07-20 | 20.33 | $21.21 | 16501 |
| 2022-07-19 | 20.23 | $21.10 | 18500 |
| 2022-07-18 | 20.13 | $20.58 | 28211 |
| 2022-07-15 | 20.09 | $20.14 | 6635 |
| 2022-07-14 | 20.09 | $19.88 | 30810 |
| 2022-07-13 | 20.12 | $20.07 | 14728 |
| 2022-07-12 | 20.14 | $19.93 | 20405 |
| 2022-07-11 | 20.19 | $20.21 | 27600 |
| 2022-07-08 | 20.23 | $20.37 | 28311 |
| 2022-07-07 | 20.27 | $20.24 | 14029 |
| 2022-07-06 | 20.35 | $19.52 | 46109 |
| 2022-07-05 | 20.51 | $19.83 | 73904 |
| 2022-07-01 | 20.66 | $20.37 | 181300 |
| 2022-06-30 | 20.77 | $20.17 | 8135 |
| 2022-06-29 | 20.92 | $20.36 | 23800 |
| 2022-06-28 | 21.07 | $20.67 | 19333 |
| 2022-06-27 | 21.20 | $20.33 | 19700 |
| 2022-06-24 | 21.38 | $19.87 | 21200 |
| 2022-06-23 | 21.61 | $19.48 | 103900 |
| 2022-06-22 | 21.90 | $19.85 | 71530 |
| 2022-06-21 | 22.16 | $20.44 | 410920 |
| 2022-06-17 | 22.38 | $19.67 | 71500 |
| 2022-06-16 | 22.68 | $20.21 | 59900 |
| 2022-06-15 | 22.94 | $21.28 | 49915 |
| 2022-06-14 | 23.10 | $21.49 | 110044 |
| 2022-06-13 | 23.25 | $21.87 | 268900 |
| 2022-06-10 | 23.36 | $23.00 | 28300 |
| 2022-06-09 | 23.36 | $23.48 | 41700 |
| 2022-06-08 | 23.31 | $23.92 | 76609 |
| 2022-06-07 | 23.20 | $24.25 | 37400 |
| 2022-06-06 | 23.05 | $23.72 | 25000 |
| 2022-06-03 | 22.94 | $23.81 | 19500 |
| 2022-06-02 | 22.82 | $23.90 | 190431 |
| 2022-06-01 | 22.70 | $23.64 | 42000 |
| 2022-05-31 | 22.59 | $23.28 | 45633 |
| 2022-05-27 | 22.51 | $23.38 | 68747 |
| 2022-05-26 | 22.42 | $23.05 | 33600 |
| 2022-05-25 | 22.35 | $22.82 | 44721 |
| 2022-05-24 | 22.31 | $22.43 | 33100 |
| 2022-05-23 | 22.30 | $22.50 | 53008 |
| 2022-05-20 | 22.29 | $22.31 | 22600 |
| 2022-05-19 | 22.29 | $22.18 | 241733 |
| 2022-05-18 | 22.32 | $22.40 | 25414 |
| 2022-05-17 | 22.33 | $22.85 | 57724 |
| 2022-05-16 | 22.30 | $22.38 | 36400 |
| 2022-05-13 | 22.32 | $21.94 | 22800 |
| 2022-05-12 | 22.39 | $21.33 | 44426 |
| 2022-05-11 | 22.52 | $21.66 | 56511 |
| 2022-05-10 | 22.64 | $21.76 | 103800 |
| 2022-05-09 | 22.75 | $21.86 | 55740 |
| 2022-05-06 | 22.85 | $23.05 | 48249 |
| 2022-05-05 | 22.85 | $22.82 | 50725 |
| 2022-05-04 | 22.86 | $23.53 | 66522 |
| 2022-05-03 | 22.80 | $22.73 | 52117 |
| 2022-05-02 | 22.82 | $22.17 | 91042 |
| 2022-04-29 | 22.90 | $22.14 | 14709 |
| 2022-04-28 | 22.98 | $22.82 | 25500 |
| 2022-04-27 | 23.00 | $22.36 | 18418 |
| 2022-04-26 | 23.07 | $22.18 | 15700 |
| 2022-04-25 | 23.15 | $22.24 | 55400 |
| 2022-04-22 | 23.24 | $22.88 | 45700 |
| 2022-04-21 | 23.26 | $23.55 | 25500 |
| 2022-04-20 | 23.20 | $23.85 | 24549 |
| 2022-04-19 | 23.11 | $23.60 | 52120 |
| 2022-04-18 | 23.04 | $23.50 | 40200 |
| 2022-04-14 | 22.96 | $23.43 | 47132 |
| 2022-04-13 | 22.89 | $23.41 | 39800 |
| 2022-04-12 | 22.80 | $23.18 | 41137 |
| 2022-04-11 | 22.72 | $22.84 | 52808 |
| 2022-04-08 | 22.67 | $23.18 | 25222 |
| 2022-04-07 | 22.58 | $22.88 | 14600 |
| 2022-04-06 | 22.51 | $22.91 | 76900 |
| 2022-04-05 | 22.43 | $22.81 | 28708 |
| 2022-04-04 | 22.36 | $23.00 | 41700 |
| 2022-04-01 | 22.26 | $23.00 | 25727 |
| 2022-03-31 | 22.17 | $22.70 | 35614 |
| 2022-03-30 | 22.09 | $22.96 | 68013 |
| 2022-03-29 | 21.98 | $22.79 | 36300 |
| 2022-03-28 | 21.89 | $22.63 | 23600 |
| 2022-03-25 | 21.80 | $23.01 | 39927 |
| 2022-03-24 | 21.66 | $22.38 | 33000 |
| 2022-03-23 | 21.57 | $22.09 | 38419 |
| 2022-03-22 | 21.50 | $21.83 | 26400 |
| 2022-03-21 | 21.45 | $21.83 | 37309 |
| 2022-03-18 | 21.39 | $21.39 | 8900 |
| 2022-03-17 | 21.36 | $21.33 | 22000 |
| 2022-03-16 | 21.34 | $21.06 | 20000 |
| 2022-03-15 | 21.34 | $20.87 | 57100 |
| 2022-03-14 | 21.36 | $21.01 | 32200 |
| 2022-03-11 | 21.37 | $21.61 | 27910 |
| 2022-03-10 | 21.31 | $22.08 | 175000 |
| 2022-03-09 | 21.20 | $21.75 | 31900 |
| 2022-03-08 | 21.12 | $21.83 | 60900 |
| 2022-03-07 | 21.03 | $21.94 | 33400 |
| 2022-03-04 | 20.92 | $22.06 | 73900 |
| 2022-03-03 | 20.80 | $21.74 | 40443 |
| 2022-03-02 | 20.70 | $21.75 | 52429 |
| 2022-03-01 | 20.60 | $21.14 | 26336 |
| 2022-02-28 | 20.55 | $21.20 | 41600 |
| 2022-02-25 | 20.49 | $20.59 | 27131 |
| 2022-02-24 | 20.48 | $20.07 | 18500 |
| 2022-02-23 | 20.53 | $20.08 | 14700 |
| 2022-02-22 | 20.57 | $19.82 | 21021 |
| 2022-02-18 | 20.64 | $20.30 | 25800 |
| 2022-02-17 | 20.66 | $20.48 | 34800 |
| 2022-02-16 | 20.66 | $20.58 | 51221 |
| 2022-02-15 | 20.66 | $20.58 | 24932 |
| 2022-02-14 | 20.65 | $20.67 | 61500 |
| 2022-02-11 | 20.63 | $21.11 | 31900 |
| 2022-02-10 | 20.57 | $20.48 | 57207 |
| 2022-02-09 | 20.57 | $20.98 | 22900 |
| 2022-02-08 | 20.51 | $20.84 | 40700 |
| 2022-02-07 | 20.47 | $20.95 | 39100 |
| 2022-02-04 | 20.41 | $20.89 | 24024 |
| 2022-02-03 | 20.35 | $20.78 | 36929 |
| 2022-02-02 | 20.30 | $20.95 | 33907 |
| 2022-02-01 | 20.22 | $20.74 | 52611 |
| 2022-01-31 | 20.16 | $20.43 | 31400 |
| 2022-01-28 | 20.11 | $20.11 | 14000 |
| 2022-01-27 | 20.09 | $20.05 | 51137 |
| 2022-01-26 | 20.08 | $20.09 | 24700 |
| 2022-01-25 | 20.05 | $19.99 | 15400 |
| 2022-01-24 | 20.02 | $19.69 | 54500 |
| 2022-01-21 | 20.02 | $19.84 | 27700 |
| 2022-01-20 | 20.00 | $20.23 | 47200 |
| 2022-01-19 | 19.93 | $20.45 | 21448 |
| 2022-01-18 | 19.83 | $20.62 | 47212 |
| 2022-01-14 | 19.70 | $20.62 | 34600 |
| 2022-01-13 | 19.56 | $20.45 | 115640 |
| 2022-01-12 | 19.43 | $20.59 | 36800 |
| 2022-01-11 | 19.28 | $20.32 | 32400 |
| 2022-01-10 | 19.14 | $19.85 | 51145 |
| 2022-01-07 | 19.03 | $19.94 | 21347 |
| 2022-01-06 | 18.92 | $19.72 | 15900 |
| 2022-01-05 | 18.82 | $19.38 | 40700 |
| 2022-01-04 | 18.75 | $19.52 | 39900 |
| 2022-01-03 | 18.67 | $19.29 | 17135 |
| 2021-12-31 | 18.60 | $18.95 | 38800 |
| 2021-12-30 | 18.57 | $18.66 | 39803 |
| 2021-12-29 | 18.56 | $18.75 | 33600 |
| 2021-12-28 | 18.54 | $18.82 | 31719 |
| 2021-12-27 | 18.51 | $18.90 | 44302 |
| 2021-12-23 | 18.48 | $18.60 | 39805 |
| 2021-12-22 | 18.49 | $18.44 | 19900 |
| 2021-12-21 | 18.51 | $18.44 | 33300 |
| 2021-12-20 | 18.54 | $18.12 | 72100 |
| 2021-12-17 | 18.61 | $18.30 | 47514 |
| 2021-12-16 | 18.67 | $18.41 | 25735 |
| 2021-12-15 | 18.72 | $18.27 | 14603 |
| 2021-12-14 | 18.79 | $18.24 | 12214 |
| 2021-12-13 | 18.87 | $18.36 | 13922 |
| 2021-12-10 | 18.95 | $18.69 | 19143 |
| 2021-12-09 | 19.01 | $18.70 | 14700 |
| 2021-12-08 | 19.07 | $18.99 | 45306 |
| 2021-12-07 | 19.12 | $19.04 | 30529 |
| 2021-12-06 | 19.16 | $18.67 | 105502 |
| 2021-12-03 | 19.26 | $18.47 | 20017 |
| 2021-12-02 | 19.38 | $18.66 | 24600 |
| 2021-12-01 | 19.50 | $18.26 | 21521 |
| 2021-11-30 | 19.67 | $18.62 | 53200 |
| 2021-11-29 | 19.81 | $19.14 | 43200 |
| 2021-11-26 | 19.92 | $19.39 | 54242 |
| 2021-11-24 | 20.00 | $19.82 | 17938 |
| 2021-11-23 | 20.06 | $19.60 | 15442 |
| 2021-11-22 | 20.14 | $19.31 | 30515 |
| 2021-11-19 | 20.26 | $19.27 | 49800 |
| 2021-11-18 | 20.39 | $19.69 | 25202 |
| 2021-11-17 | 20.49 | $19.77 | 23034 |
| 2021-11-16 | 20.59 | $19.99 | 28600 |
| 2021-11-15 | 20.68 | $20.06 | 6000 |
| 2021-11-12 | 20.77 | $20.01 | 5232 |
| 2021-11-11 | 20.87 | $20.11 | 8800 |
| 2021-11-10 | 20.97 | $20.03 | 57162 |
| 2021-11-09 | 21.07 | $21.03 | 25216 |
| 2021-11-08 | 21.09 | $21.02 | 13700 |
| 2021-11-05 | 21.10 | $20.96 | 7500 |
| 2021-11-04 | 21.11 | $20.78 | 29600 |
| 2021-11-03 | 21.14 | $20.90 | 12800 |
| 2021-11-02 | 21.15 | $21.00 | 12345 |
| 2021-11-01 | 21.15 | $21.10 | 22900 |
| 2021-10-29 | 21.14 | $20.77 | 23311 |
| 2021-10-28 | 21.15 | $20.98 | 9800 |
| 2021-10-27 | 21.14 | $21.06 | 13600 |
| 2021-10-26 | 21.11 | $21.20 | 14425 |
| 2021-10-25 | 21.07 | $21.42 | 5201 |
| 2021-10-22 | 20.99 | $21.38 | 9105 |
| 2021-10-21 | 20.91 | $21.33 | 16200 |
| 2021-10-20 | 20.83 | $21.70 | 11510 |
| 2021-10-19 | 20.70 | $21.55 | 19100 |
| 2021-10-18 | 20.56 | $21.47 | 23500 |
| 2021-10-15 | 20.43 | $21.45 | 13300 |
| 2021-10-14 | 20.28 | $21.29 | 13734 |
| 2021-10-13 | 20.14 | $20.97 | 18102 |
| 2021-10-12 | 20.02 | $20.74 | 16800 |
| 2021-10-11 | 19.92 | $20.61 | 13146 |
| 2021-10-08 | 19.82 | $20.52 | 31900 |
| 2021-10-07 | 19.73 | $20.23 | 9600 |
| 2021-10-06 | 19.65 | $19.97 | 10301 |
| 2021-10-05 | 19.60 | $20.22 | 15300 |
| 2021-10-04 | 19.51 | $20.25 | 33617 |
| 2021-10-01 | 19.42 | $19.92 | 16623 |
| 2021-09-30 | 19.36 | $19.68 | 7918 |
| 2021-09-29 | 19.31 | $19.75 | 10849 |
| 2021-09-28 | 19.25 | $19.70 | 16830 |
| 2021-09-27 | 19.20 | $19.92 | 9200 |
| 2021-09-24 | 19.11 | $19.49 | 25700 |
| 2021-09-23 | 19.07 | $19.50 | 12618 |
| 2021-09-22 | 19.02 | $19.05 | 13126 |
| 2021-09-21 | 19.01 | $18.76 | 7700 |
| 2021-09-20 | 19.03 | $18.63 | 13800 |
| 2021-09-17 | 19.06 | $19.09 | 2946 |
| 2021-09-16 | 19.04 | $19.36 | 8400 |
| 2021-09-15 | 18.99 | $19.46 | 4900 |
| 2021-09-14 | 18.92 | $19.06 | 4200 |
| 2021-09-13 | 18.89 | $19.23 | 3600 |
| 2021-09-10 | 18.85 | $18.83 | 7146 |
| 2021-09-09 | 18.84 | $18.93 | 2000 |
| 2021-09-08 | 18.83 | $18.99 | 6101 |
| 2021-09-07 | 18.81 | $19.05 | 9309 |
| 2021-09-03 | 18.79 | $19.16 | 156500 |
| 2021-09-02 | 18.75 | $19.19 | 6333 |
| 2021-09-01 | 18.72 | $18.85 | 6341 |
| 2021-08-31 | 18.71 | $18.75 | 16135 |
| 2021-08-30 | 18.72 | $18.88 | 9633 |
| 2021-08-27 | 18.71 | $18.94 | 26600 |
| 2021-08-26 | 18.71 | $18.61 | 9523 |
| 2021-08-25 | 18.74 | $18.83 | 3106 |
| 2021-08-24 | 18.75 | $18.70 | 9814 |
| 2021-08-23 | 18.77 | $18.53 | 13930 |
| 2021-08-20 | 18.82 | $18.08 | 20616 |
| 2021-08-19 | 18.91 | $17.95 | 31744 |
| 2021-08-18 | 19.03 | $18.39 | 5300 |
| 2021-08-17 | 19.10 | $18.67 | 14426 |
| 2021-08-16 | 19.15 | $18.85 | 13941 |
| 2021-08-13 | 19.19 | $18.94 | 20700 |
| 2021-08-12 | 19.21 | $19.14 | 11822 |
| 2021-08-11 | 19.22 | $19.35 | 5746 |
| 2021-08-10 | 19.20 | $19.21 | 21810 |
| 2021-08-09 | 19.21 | $18.92 | 12825 |
| 2021-08-06 | 19.25 | $19.12 | 13700 |
| 2021-08-05 | 19.27 | $19.09 | 51700 |
| 2021-08-04 | 19.30 | $19.03 | 53500 |
| 2021-08-03 | 19.34 | $19.34 | 13028 |
| 2021-08-02 | 19.35 | $19.19 | 18500 |
| 2021-07-30 | 19.38 | $19.31 | 14141 |
| 2021-07-29 | 19.41 | $19.58 | 17219 |
| 2021-07-28 | 19.41 | $19.42 | 5042 |
| 2021-07-27 | 19.43 | $19.28 | 68411 |
| 2021-07-26 | 19.47 | $19.57 | 27400 |
| 2021-07-23 | 19.48 | $19.24 | 21400 |
| 2021-07-22 | 19.53 | $19.21 | 14800 |
| 2021-07-21 | 19.59 | $19.25 | 3111 |
| 2021-07-20 | 19.65 | $18.98 | 12744 |
| 2021-07-19 | 19.74 | $18.53 | 29527 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
39.25
2026-07-16
Close Price
$39.83
Vol: 106651
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.16
Average
26.13
Maximum
39.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 39.25 | $39.83 | 106651 |
| 2026-07-15 | 39.09 | $39.40 | 64839 |
| 2026-07-14 | 38.99 | $39.80 | 72906 |
| 2026-07-13 | 38.79 | $39.59 | 82628 |
| 2026-07-10 | 38.61 | $38.82 | 28500 |
| 2026-07-09 | 38.55 | $39.12 | 70805 |
| 2026-07-08 | 38.42 | $39.35 | 133400 |
| 2026-07-07 | 38.22 | $38.99 | 84903 |
| 2026-07-06 | 38.06 | $37.93 | 42600 |
| 2026-07-02 | 38.10 | $38.01 | 39144 |
| 2026-07-01 | 38.14 | $37.74 | 52500 |
| 2026-06-30 | 38.23 | $38.10 | 56509 |
| 2026-06-29 | 38.27 | $38.41 | 40812 |
| 2026-06-26 | 38.25 | $38.82 | 25500 |
| 2026-06-25 | 38.13 | $38.56 | 34000 |
| 2026-06-24 | 38.06 | $37.93 | 52900 |
| 2026-06-23 | 38.10 | $38.47 | 50806 |
| 2026-06-22 | 38.05 | $37.90 | 37805 |
| 2026-06-18 | 38.10 | $37.52 | 50836 |
| 2026-06-17 | 38.24 | $37.45 | 104017 |
| 2026-06-16 | 38.42 | $37.78 | 84449 |
| 2026-06-15 | 38.56 | $38.06 | 104847 |
| 2026-06-12 | 38.66 | $38.79 | 44200 |
| 2026-06-11 | 38.63 | $38.51 | 42022 |
| 2026-06-10 | 38.65 | $38.80 | 60648 |
| 2026-06-09 | 38.61 | $38.13 | 80700 |
| 2026-06-08 | 38.70 | $38.29 | 42523 |
| 2026-06-05 | 38.78 | $38.56 | 35224 |
| 2026-06-04 | 38.81 | $38.81 | 46840 |
| 2026-06-03 | 38.79 | $38.37 | 52100 |
| 2026-06-02 | 38.87 | $38.33 | 61400 |
| 2026-06-01 | 38.96 | $37.87 | 95738 |
| 2026-05-29 | 39.15 | $37.57 | 83970 |
| 2026-05-28 | 39.45 | $38.19 | 79181 |
| 2026-05-27 | 39.65 | $38.50 | 104900 |
| 2026-05-26 | 39.82 | $39.40 | 104500 |
| 2026-05-22 | 39.83 | $40.29 | 59123 |
| 2026-05-21 | 39.64 | $39.90 | 70741 |
| 2026-05-20 | 39.50 | $39.87 | 69300 |
| 2026-05-19 | 39.35 | $40.37 | 146300 |
| 2026-05-18 | 39.05 | $39.96 | 193500 |
| 2026-05-15 | 38.79 | $39.52 | 69900 |
| 2026-05-14 | 38.59 | $39.22 | 31500 |
| 2026-05-13 | 38.40 | $38.59 | 40102 |
| 2026-05-12 | 38.32 | $38.79 | 56300 |
| 2026-05-11 | 38.19 | $38.34 | 93800 |
| 2026-05-08 | 38.12 | $37.62 | 64528 |
| 2026-05-07 | 38.19 | $37.96 | 166000 |
| 2026-05-06 | 38.20 | $37.94 | 119926 |
| 2026-05-05 | 38.22 | $38.90 | 56781 |
| 2026-05-04 | 38.03 | $39.15 | 66202 |
| 2026-05-01 | 37.76 | $38.69 | 126400 |
| 2026-04-30 | 37.54 | $39.09 | 66900 |
| 2026-04-29 | 37.20 | $38.14 | 87027 |
| 2026-04-28 | 37.01 | $37.59 | 56108 |
| 2026-04-27 | 36.90 | $37.01 | 36900 |
| 2026-04-24 | 36.90 | $37.02 | 69608 |
| 2026-04-23 | 36.89 | $36.98 | 74530 |
| 2026-04-22 | 36.90 | $36.67 | 74632 |
| 2026-04-21 | 36.97 | $36.33 | 47315 |
| 2026-04-20 | 37.13 | $36.29 | 151643 |
| 2026-04-17 | 37.32 | $36.36 | 232300 |
| 2026-04-16 | 37.53 | $36.69 | 68021 |
| 2026-04-15 | 37.70 | $36.48 | 48900 |
| 2026-04-14 | 37.94 | $36.76 | 148600 |
| 2026-04-13 | 38.17 | $37.09 | 84440 |
| 2026-04-10 | 38.35 | $37.56 | 52925 |
| 2026-04-09 | 38.47 | $37.65 | 47738 |
| 2026-04-08 | 38.58 | $37.87 | 75200 |
| 2026-04-07 | 38.65 | $38.39 | 111477 |
| 2026-04-06 | 38.63 | $37.93 | 41644 |
| 2026-04-02 | 38.70 | $37.89 | 206200 |
| 2026-04-01 | 38.78 | $37.52 | 225035 |
| 2026-03-31 | 38.94 | $38.21 | 126885 |
| 2026-03-30 | 38.98 | $38.75 | 68100 |
| 2026-03-27 | 38.91 | $39.06 | 94311 |
| 2026-03-26 | 38.76 | $39.05 | 66700 |
| 2026-03-25 | 38.58 | $38.77 | 46200 |
| 2026-03-24 | 38.42 | $38.78 | 123219 |
| 2026-03-23 | 38.23 | $38.37 | 90600 |
| 2026-03-20 | 38.09 | $37.94 | 164404 |
| 2026-03-19 | 38.01 | $38.10 | 93400 |
| 2026-03-18 | 37.87 | $37.41 | 70302 |
| 2026-03-17 | 37.86 | $37.55 | 46200 |
| 2026-03-16 | 37.81 | $37.46 | 125200 |
| 2026-03-13 | 37.76 | $37.40 | 65818 |
| 2026-03-12 | 37.72 | $37.21 | 69300 |
| 2026-03-11 | 37.70 | $37.39 | 153008 |
| 2026-03-10 | 37.63 | $36.90 | 47568 |
| 2026-03-09 | 37.65 | $37.18 | 113432 |
| 2026-03-06 | 37.60 | $37.58 | 154300 |
| 2026-03-05 | 37.46 | $37.47 | 41202 |
| 2026-03-04 | 37.30 | $37.46 | 48900 |
| 2026-03-03 | 37.12 | $37.45 | 88207 |
| 2026-03-02 | 36.90 | $37.53 | 124600 |
| 2026-02-27 | 36.63 | $36.73 | 71944 |
| 2026-02-26 | 36.47 | $36.35 | 33800 |
| 2026-02-25 | 36.36 | $36.13 | 70825 |
| 2026-02-24 | 36.27 | $36.22 | 51100 |
| 2026-02-23 | 36.14 | $36.31 | 78940 |
| 2026-02-20 | 35.96 | $36.21 | 72448 |
| 2026-02-19 | 35.77 | $35.95 | 159514 |
| 2026-02-18 | 35.60 | $35.80 | 86230 |
| 2026-02-17 | 35.42 | $35.70 | 57725 |
| 2026-02-13 | 35.23 | $36.00 | 63600 |
| 2026-02-12 | 34.94 | $35.08 | 40100 |
| 2026-02-11 | 34.79 | $35.10 | 57800 |
| 2026-02-10 | 34.61 | $35.08 | 292900 |
| 2026-02-09 | 34.39 | $34.94 | 76235 |
| 2026-02-06 | 34.17 | $34.62 | 65607 |
| 2026-02-05 | 33.97 | $34.35 | 29277 |
| 2026-02-04 | 33.79 | $34.27 | 62700 |
| 2026-02-03 | 33.59 | $34.11 | 85200 |
| 2026-02-02 | 33.40 | $33.40 | 131400 |
| 2026-01-30 | 33.31 | $33.84 | 77341 |
| 2026-01-29 | 33.12 | $33.99 | 104400 |
| 2026-01-28 | 32.85 | $33.65 | 66839 |
| 2026-01-27 | 32.62 | $33.22 | 39819 |
| 2026-01-26 | 32.43 | $32.93 | 128603 |
| 2026-01-23 | 32.28 | $33.04 | 74200 |
| 2026-01-22 | 32.07 | $32.81 | 69400 |
| 2026-01-21 | 31.87 | $32.40 | 66713 |
| 2026-01-20 | 31.73 | $32.10 | 49205 |
| 2026-01-16 | 31.63 | $32.34 | 46800 |
| 2026-01-15 | 31.46 | $31.83 | 122446 |
| 2026-01-14 | 31.37 | $31.89 | 65200 |
| 2026-01-13 | 31.25 | $31.65 | 44540 |
| 2026-01-12 | 31.16 | $31.15 | 120508 |
| 2026-01-09 | 31.17 | $31.05 | 74000 |
| 2026-01-08 | 31.20 | $31.01 | 79100 |
| 2026-01-07 | 31.24 | $30.70 | 54300 |
| 2026-01-06 | 31.35 | $30.79 | 205426 |
| 2026-01-05 | 31.46 | $31.46 | 123908 |
| 2026-01-02 | 31.44 | $31.71 | 272126 |
| 2025-12-31 | 31.37 | $31.46 | 128500 |
| 2025-12-30 | 31.34 | $31.59 | 243739 |
| 2025-12-29 | 31.28 | $31.43 | 37739 |
| 2025-12-26 | 31.24 | $31.31 | 26200 |
| 2025-12-24 | 31.22 | $31.40 | 27800 |
| 2025-12-23 | 31.18 | $31.43 | 120023 |
| 2025-12-22 | 31.12 | $31.03 | 52200 |
| 2025-12-19 | 31.14 | $30.77 | 56000 |
| 2025-12-18 | 31.22 | $30.76 | 54844 |
| 2025-12-17 | 31.31 | $31.01 | 61943 |
| 2025-12-16 | 31.37 | $30.72 | 60400 |
| 2025-12-15 | 31.49 | $31.30 | 60100 |
| 2025-12-12 | 31.51 | $31.35 | 56707 |
| 2025-12-11 | 31.52 | $31.35 | 82905 |
| 2025-12-10 | 31.53 | $31.27 | 63900 |
| 2025-12-09 | 31.56 | $31.55 | 67905 |
| 2025-12-08 | 31.53 | $31.70 | 39000 |
| 2025-12-05 | 31.46 | $31.92 | 43827 |
| 2025-12-04 | 31.34 | $31.88 | 31700 |
| 2025-12-03 | 31.20 | $31.50 | 28000 |
| 2025-12-02 | 31.13 | $31.19 | 50638 |
| 2025-12-01 | 31.10 | $31.58 | 34038 |
| 2025-11-28 | 30.98 | $31.66 | 120406 |
| 2025-11-26 | 30.83 | $31.10 | 55809 |
| 2025-11-25 | 30.78 | $30.84 | 59900 |
| 2025-11-24 | 30.77 | $30.79 | 39800 |
| 2025-11-21 | 30.77 | $30.89 | 26901 |
| 2025-11-20 | 30.75 | $30.87 | 57700 |
| 2025-11-19 | 30.73 | $31.00 | 36600 |
| 2025-11-18 | 30.68 | $30.98 | 65823 |
| 2025-11-17 | 30.62 | $30.95 | 64500 |
| 2025-11-14 | 30.57 | $31.19 | 61300 |
| 2025-11-13 | 30.45 | $30.60 | 67000 |
| 2025-11-12 | 30.44 | $30.85 | 82545 |
| 2025-11-11 | 30.38 | $31.10 | 48227 |
| 2025-11-10 | 30.26 | $30.99 | 87651 |
| 2025-11-07 | 30.15 | $30.76 | 48700 |
| 2025-11-06 | 30.06 | $30.44 | 50000 |
| 2025-11-05 | 30.04 | $30.17 | 147437 |
| 2025-11-04 | 30.07 | $29.86 | 46345 |
| 2025-11-03 | 30.17 | $30.25 | 104302 |
| 2025-10-31 | 30.21 | $30.21 | 48828 |
| 2025-10-30 | 30.26 | $30.20 | 70800 |
| 2025-10-29 | 30.33 | $30.12 | 75200 |
| 2025-10-28 | 30.43 | $30.45 | 52200 |
| 2025-10-27 | 30.49 | $30.42 | 78800 |
| 2025-10-24 | 30.55 | $30.36 | 56700 |
| 2025-10-23 | 30.65 | $30.64 | 65900 |
| 2025-10-22 | 30.70 | $30.84 | 44128 |
| 2025-10-21 | 30.72 | $30.55 | 42800 |
| 2025-10-20 | 30.81 | $30.55 | 51700 |
| 2025-10-17 | 30.92 | $30.27 | 43400 |
| 2025-10-16 | 31.10 | $30.29 | 57422 |
| 2025-10-15 | 31.31 | $30.78 | 37054 |
| 2025-10-14 | 31.45 | $30.63 | 50200 |
| 2025-10-13 | 31.65 | $30.76 | 50300 |
| 2025-10-10 | 31.86 | $30.61 | 96200 |
| 2025-10-09 | 32.13 | $31.33 | 43947 |
| 2025-10-08 | 32.29 | $32.06 | 43600 |
| 2025-10-07 | 32.32 | $32.14 | 87900 |
| 2025-10-06 | 32.34 | $32.13 | 44955 |
| 2025-10-03 | 32.37 | $32.39 | 70811 |
| 2025-10-02 | 32.34 | $32.10 | 38139 |
| 2025-10-01 | 32.37 | $32.28 | 288100 |
| 2025-09-30 | 32.36 | $32.41 | 92700 |
| 2025-09-29 | 32.32 | $32.38 | 57500 |
| 2025-09-26 | 32.28 | $32.68 | 28101 |
| 2025-09-25 | 32.18 | $32.58 | 299300 |
| 2025-09-24 | 32.07 | $32.58 | 38500 |
| 2025-09-23 | 31.95 | $32.17 | 45500 |
| 2025-09-22 | 31.89 | $31.85 | 36824 |
| 2025-09-19 | 31.89 | $31.83 | 57534 |
| 2025-09-18 | 31.90 | $32.13 | 55700 |
| 2025-09-17 | 31.84 | $32.03 | 58631 |
| 2025-09-16 | 31.79 | $31.92 | 34800 |
| 2025-09-15 | 31.76 | $31.83 | 35161 |
| 2025-09-12 | 31.74 | $31.92 | 42900 |
| 2025-09-11 | 31.70 | $31.85 | 21404 |
| 2025-09-10 | 31.67 | $31.74 | 45300 |
| 2025-09-09 | 31.65 | $31.53 | 77005 |
| 2025-09-08 | 31.68 | $31.42 | 36923 |
| 2025-09-05 | 31.74 | $31.59 | 62500 |
| 2025-09-04 | 31.77 | $31.81 | 50200 |
| 2025-09-03 | 31.76 | $31.76 | 43200 |
| 2025-09-02 | 31.75 | $31.88 | 47800 |
| 2025-08-29 | 31.72 | $32.08 | 77700 |
| 2025-08-28 | 31.65 | $31.93 | 29500 |
| 2025-08-27 | 31.59 | $31.74 | 24200 |
| 2025-08-26 | 31.56 | $31.56 | 53000 |
| 2025-08-25 | 31.57 | $31.52 | 58734 |
| 2025-08-22 | 31.59 | $31.67 | 33500 |
| 2025-08-21 | 31.58 | $31.66 | 41903 |
| 2025-08-20 | 31.57 | $31.52 | 44400 |
| 2025-08-19 | 31.59 | $31.24 | 39100 |
| 2025-08-18 | 31.67 | $31.23 | 58913 |
| 2025-08-15 | 31.76 | $31.44 | 40807 |
| 2025-08-14 | 31.83 | $31.63 | 76852 |
| 2025-08-13 | 31.87 | $31.65 | 31000 |
| 2025-08-12 | 31.91 | $31.81 | 53510 |
| 2025-08-11 | 31.92 | $31.82 | 45944 |
| 2025-08-08 | 31.93 | $31.80 | 28632 |
| 2025-08-07 | 31.94 | $31.94 | 53800 |
| 2025-08-06 | 31.93 | $31.98 | 31000 |
| 2025-08-05 | 31.91 | $32.02 | 28442 |
| 2025-08-04 | 31.87 | $32.32 | 36700 |
| 2025-08-01 | 31.77 | $32.05 | 41435 |
| 2025-07-31 | 31.70 | $32.13 | 60606 |
| 2025-07-30 | 31.61 | $31.86 | 43700 |
| 2025-07-29 | 31.56 | $31.83 | 79100 |
| 2025-07-28 | 31.51 | $31.43 | 37500 |
| 2025-07-25 | 31.53 | $31.44 | 21507 |
| 2025-07-24 | 31.56 | $31.66 | 37300 |
| 2025-07-23 | 31.54 | $31.36 | 47400 |
| 2025-07-22 | 31.58 | $31.25 | 34600 |
| 2025-07-21 | 31.66 | $31.27 | 120717 |
| 2025-07-18 | 31.74 | $32.06 | 31900 |
| 2025-07-17 | 31.67 | $31.59 | 38846 |
| 2025-07-16 | 31.69 | $31.54 | 42200 |
| 2025-07-15 | 31.72 | $31.69 | 35246 |
| 2025-07-14 | 31.73 | $31.92 | 30000 |
| 2025-07-11 | 31.68 | $31.58 | 51136 |
| 2025-07-10 | 31.71 | $31.45 | 135617 |
| 2025-07-09 | 31.76 | $31.40 | 60900 |
| 2025-07-08 | 31.83 | $31.55 | 70130 |
| 2025-07-07 | 31.88 | $31.51 | 69000 |
| 2025-07-03 | 31.95 | $31.88 | 21822 |
| 2025-07-02 | 31.95 | $31.92 | 52401 |
| 2025-07-01 | 31.94 | $31.65 | 299000 |
| 2025-06-30 | 31.98 | $32.24 | 109810 |
| 2025-06-27 | 31.91 | $32.10 | 283126 |
| 2025-06-26 | 31.85 | $32.16 | 35315 |
| 2025-06-25 | 31.77 | $31.53 | 26747 |
| 2025-06-24 | 31.81 | $31.75 | 54908 |
| 2025-06-23 | 31.80 | $31.52 | 57619 |
| 2025-06-20 | 31.85 | $31.78 | 77800 |
| 2025-06-18 | 31.85 | $31.65 | 41100 |
| 2025-06-17 | 31.87 | $31.66 | 69400 |
| 2025-06-16 | 31.89 | $31.81 | 69139 |
| 2025-06-13 | 31.89 | $32.20 | 83700 |
| 2025-06-12 | 31.80 | $32.10 | 21777 |
| 2025-06-11 | 31.71 | $31.86 | 47100 |
| 2025-06-10 | 31.66 | $31.56 | 39000 |
| 2025-06-09 | 31.67 | $31.47 | 72902 |
| 2025-06-06 | 31.70 | $31.88 | 56438 |
| 2025-06-05 | 31.64 | $31.77 | 39537 |
| 2025-06-04 | 31.59 | $31.60 | 44700 |
| 2025-06-03 | 31.58 | $32.03 | 70800 |
| 2025-06-02 | 31.47 | $31.71 | 28200 |
| 2025-05-30 | 31.41 | $31.32 | 25614 |
| 2025-05-29 | 31.42 | $31.29 | 38400 |
| 2025-05-28 | 31.44 | $31.35 | 44314 |
| 2025-05-27 | 31.44 | $31.62 | 61443 |
| 2025-05-23 | 31.40 | $31.39 | 31100 |
| 2025-05-22 | 31.39 | $31.11 | 46117 |
| 2025-05-21 | 31.44 | $31.21 | 34100 |
| 2025-05-20 | 31.48 | $31.62 | 49314 |
| 2025-05-19 | 31.43 | $31.49 | 91900 |
| 2025-05-16 | 31.41 | $31.64 | 64600 |
| 2025-05-15 | 31.34 | $31.70 | 49300 |
| 2025-05-14 | 31.26 | $31.59 | 51900 |
| 2025-05-13 | 31.19 | $31.83 | 35044 |
| 2025-05-12 | 31.05 | $31.31 | 29600 |
| 2025-05-09 | 31.00 | $31.23 | 49714 |
| 2025-05-08 | 30.96 | $31.23 | 38813 |
| 2025-05-07 | 30.91 | $31.25 | 45400 |
| 2025-05-06 | 30.85 | $30.78 | 27913 |
| 2025-05-05 | 30.88 | $30.89 | 26500 |
| 2025-05-02 | 30.90 | $31.25 | 36300 |
| 2025-05-01 | 30.84 | $30.80 | 31436 |
| 2025-04-30 | 30.87 | $30.90 | 28309 |
| 2025-04-29 | 30.89 | $31.53 | 22119 |
| 2025-04-28 | 30.77 | $31.70 | 28924 |
| 2025-04-25 | 30.60 | $31.45 | 26100 |
| 2025-04-24 | 30.46 | $31.48 | 19200 |
| 2025-04-23 | 30.30 | $30.84 | 50443 |
| 2025-04-22 | 30.24 | $30.79 | 21100 |
| 2025-04-21 | 30.19 | $30.17 | 36626 |
| 2025-04-17 | 30.26 | $31.08 | 43108 |
| 2025-04-16 | 30.16 | $30.70 | 27600 |
| 2025-04-15 | 30.13 | $30.60 | 51600 |
| 2025-04-14 | 30.11 | $30.20 | 124800 |
| 2025-04-11 | 30.19 | $29.57 | 38536 |
| 2025-04-10 | 30.41 | $28.90 | 38800 |
| 2025-04-09 | 30.81 | $29.73 | 63739 |
| 2025-04-08 | 31.11 | $28.49 | 75734 |
| 2025-04-07 | 31.71 | $29.05 | 134900 |
| 2025-04-04 | 32.30 | $29.46 | 247700 |
| 2025-04-03 | 32.90 | $32.09 | 63115 |
| 2025-04-02 | 33.03 | $33.44 | 353609 |
| 2025-04-01 | 32.90 | $33.07 | 45101 |
| 2025-03-31 | 32.83 | $32.77 | 234400 |
| 2025-03-28 | 32.81 | $32.83 | 65500 |
| 2025-03-27 | 32.76 | $32.81 | 384000 |
| 2025-03-26 | 32.72 | $33.16 | 60000 |
| 2025-03-25 | 32.59 | $33.24 | 42432 |
| 2025-03-24 | 32.42 | $33.28 | 57800 |
| 2025-03-21 | 32.21 | $32.79 | 29700 |
| 2025-03-20 | 32.08 | $33.09 | 71100 |
| 2025-03-19 | 31.86 | $32.88 | 63523 |
| 2025-03-18 | 31.64 | $32.48 | 31513 |
| 2025-03-17 | 31.48 | $32.51 | 43300 |
| 2025-03-14 | 31.29 | $31.95 | 48900 |
| 2025-03-13 | 31.18 | $31.34 | 36247 |
| 2025-03-12 | 31.19 | $31.54 | 54200 |
| 2025-03-11 | 31.17 | $31.10 | 77144 |
| 2025-03-10 | 31.23 | $30.89 | 59300 |
| 2025-03-07 | 31.34 | $30.76 | 29200 |
| 2025-03-06 | 31.51 | $30.62 | 45539 |
| 2025-03-05 | 31.74 | $31.32 | 50235 |
| 2025-03-04 | 31.85 | $31.42 | 68700 |
| 2025-03-03 | 31.96 | $31.96 | 72125 |
| 2025-02-28 | 31.98 | $32.37 | 67410 |
| 2025-02-27 | 31.92 | $31.52 | 69418 |
| 2025-02-26 | 32.02 | $31.62 | 75300 |
| 2025-02-25 | 32.12 | $31.45 | 101926 |
| 2025-02-24 | 32.28 | $31.71 | 176400 |
| 2025-02-21 | 32.40 | $31.92 | 177400 |
| 2025-02-20 | 32.51 | $32.39 | 78100 |
| 2025-02-19 | 32.52 | $32.46 | 38900 |
| 2025-02-18 | 32.53 | $32.44 | 55700 |
| 2025-02-14 | 32.54 | $32.19 | 80137 |
| 2025-02-13 | 32.60 | $32.35 | 38300 |
| 2025-02-12 | 32.65 | $31.81 | 64428 |
| 2025-02-11 | 32.81 | $32.57 | 49900 |
| 2025-02-10 | 32.83 | $32.74 | 64700 |
| 2025-02-07 | 32.82 | $32.46 | 91000 |
| 2025-02-06 | 32.87 | $32.44 | 59600 |
| 2025-02-05 | 32.93 | $32.93 | 67731 |
| 2025-02-04 | 32.89 | $32.61 | 78811 |
| 2025-02-03 | 32.91 | $32.42 | 103702 |
| 2025-01-31 | 32.97 | $32.14 | 176800 |
| 2025-01-30 | 33.10 | $32.96 | 121222 |
| 2025-01-29 | 33.08 | $32.54 | 61200 |
| 2025-01-28 | 33.13 | $32.37 | 137100 |
| 2025-01-27 | 33.23 | $32.18 | 169237 |
| 2025-01-24 | 33.38 | $33.47 | 77400 |
| 2025-01-23 | 33.28 | $33.57 | 120034 |
| 2025-01-22 | 33.14 | $33.58 | 135626 |
| 2025-01-21 | 32.97 | $34.12 | 229046 |
| 2025-01-17 | 32.65 | $33.62 | 88833 |
| 2025-01-16 | 32.39 | $33.36 | 67541 |
| 2025-01-15 | 32.13 | $32.92 | 66721 |
| 2025-01-14 | 31.92 | $32.81 | 118235 |
| 2025-01-13 | 31.71 | $32.12 | 108909 |
| 2025-01-10 | 31.60 | $31.89 | 149800 |
| 2025-01-08 | 31.52 | $32.15 | 53022 |
| 2025-01-07 | 31.38 | $31.70 | 81400 |
| 2025-01-06 | 31.30 | $31.71 | 147210 |
| 2025-01-03 | 31.21 | $31.82 | 75328 |
| 2025-01-02 | 31.09 | $31.68 | 84800 |
| 2024-12-31 | 30.97 | $31.15 | 92339 |
| 2024-12-30 | 30.95 | $31.06 | 102846 |
| 2024-12-27 | 30.94 | $30.85 | 179300 |
| 2024-12-26 | 30.98 | $30.91 | 38034 |
| 2024-12-24 | 31.01 | $31.20 | 27600 |
| 2024-12-23 | 30.99 | $30.89 | 50629 |
| 2024-12-20 | 31.03 | $30.60 | 77219 |
| 2024-12-19 | 31.14 | $30.05 | 145700 |
| 2024-12-18 | 31.38 | $29.83 | 81109 |
| 2024-12-17 | 31.71 | $30.71 | 49000 |
| 2024-12-16 | 31.90 | $30.90 | 72417 |
| 2024-12-13 | 32.09 | $31.30 | 74500 |
| 2024-12-12 | 32.22 | $31.46 | 41500 |
| 2024-12-11 | 32.33 | $31.52 | 45513 |
| 2024-12-10 | 32.44 | $31.19 | 53400 |
| 2024-12-09 | 32.64 | $31.40 | 130600 |
| 2024-12-06 | 32.82 | $32.20 | 72100 |
| 2024-12-05 | 32.86 | $32.57 | 67237 |
| 2024-12-04 | 32.83 | $32.13 | 90943 |
| 2024-12-03 | 32.87 | $32.44 | 66949 |
| 2024-12-02 | 32.85 | $32.37 | 142900 |
| 2024-11-29 | 32.84 | $33.11 | 18617 |
| 2024-11-27 | 32.66 | $32.70 | 54801 |
| 2024-11-26 | 32.53 | $32.58 | 107021 |
| 2024-11-25 | 32.41 | $32.38 | 170178 |
| 2024-11-22 | 32.30 | $33.00 | 60000 |
| 2024-11-21 | 32.03 | $32.94 | 93539 |
| 2024-11-20 | 31.73 | $32.16 | 110000 |
| 2024-11-19 | 31.54 | $32.10 | 66020 |
| 2024-11-18 | 31.33 | $31.77 | 101934 |
| 2024-11-15 | 31.15 | $31.36 | 64236 |
| 2024-11-14 | 31.02 | $31.12 | 34400 |
| 2024-11-13 | 30.92 | $30.88 | 43700 |
| 2024-11-12 | 30.85 | $31.37 | 51500 |
| 2024-11-11 | 30.66 | $31.63 | 144700 |
| 2024-11-08 | 30.39 | $31.27 | 45500 |
| 2024-11-07 | 30.14 | $31.12 | 55500 |
| 2024-11-06 | 29.88 | $30.74 | 43644 |
| 2024-11-05 | 29.65 | $29.92 | 21700 |
| 2024-11-04 | 29.56 | $29.49 | 19823 |
| 2024-11-01 | 29.55 | $29.17 | 15420 |
| 2024-10-31 | 29.60 | $29.38 | 14200 |
| 2024-10-30 | 29.61 | $29.38 | 22404 |
| 2024-10-29 | 29.62 | $29.25 | 7112 |
| 2024-10-28 | 29.65 | $29.30 | 22200 |
| 2024-10-25 | 29.68 | $29.45 | 11600 |
| 2024-10-24 | 29.68 | $29.57 | 10700 |
| 2024-10-23 | 29.66 | $29.40 | 8728 |
| 2024-10-22 | 29.66 | $29.52 | 17928 |
| 2024-10-21 | 29.63 | $29.46 | 81300 |
| 2024-10-18 | 29.61 | $29.61 | 9025 |
| 2024-10-17 | 29.56 | $29.54 | 12700 |
| 2024-10-16 | 29.50 | $29.55 | 26500 |
| 2024-10-15 | 29.43 | $29.33 | 20200 |
| 2024-10-14 | 29.39 | $29.63 | 59500 |
| 2024-10-11 | 29.29 | $29.59 | 17900 |
| 2024-10-10 | 29.17 | $29.25 | 11219 |
| 2024-10-09 | 29.09 | $29.27 | 16900 |
| 2024-10-08 | 29.00 | $29.04 | 27924 |
| 2024-10-07 | 28.95 | $29.26 | 25000 |
| 2024-10-04 | 28.83 | $29.31 | 16500 |
| 2024-10-03 | 28.68 | $29.09 | 14700 |
| 2024-10-02 | 28.56 | $28.78 | 35245 |
| 2024-10-01 | 28.47 | $28.52 | 7931 |
| 2024-09-30 | 28.43 | $28.27 | 40100 |
| 2024-09-27 | 28.43 | $28.20 | 15500 |
| 2024-09-26 | 28.44 | $28.05 | 30000 |
| 2024-09-25 | 28.48 | $28.60 | 49619 |
| 2024-09-24 | 28.42 | $28.64 | 42430 |
| 2024-09-23 | 28.33 | $28.65 | 16100 |
| 2024-09-20 | 28.22 | $28.25 | 17106 |
| 2024-09-19 | 28.18 | $28.17 | 25646 |
| 2024-09-18 | 28.15 | $28.23 | 16722 |
| 2024-09-17 | 28.10 | $28.32 | 23300 |
| 2024-09-16 | 28.02 | $28.36 | 16600 |
| 2024-09-13 | 27.91 | $28.08 | 100446 |
| 2024-09-12 | 27.85 | $27.82 | 16100 |
| 2024-09-11 | 27.83 | $27.55 | 21318 |
| 2024-09-10 | 27.87 | $27.64 | 19700 |
| 2024-09-09 | 27.88 | $27.70 | 78600 |
| 2024-09-06 | 27.89 | $27.64 | 16100 |
| 2024-09-05 | 27.91 | $27.98 | 31300 |
| 2024-09-04 | 27.86 | $27.79 | 92702 |
| 2024-09-03 | 27.84 | $28.04 | 33701 |
| 2024-08-30 | 27.76 | $28.10 | 17800 |
| 2024-08-29 | 27.65 | $27.88 | 16444 |
| 2024-08-28 | 27.57 | $27.52 | 14832 |
| 2024-08-27 | 27.56 | $27.69 | 37904 |
| 2024-08-26 | 27.50 | $27.85 | 67929 |
| 2024-08-23 | 27.40 | $27.71 | 23100 |
| 2024-08-22 | 27.31 | $27.35 | 31235 |
| 2024-08-21 | 27.28 | $27.39 | 37318 |
| 2024-08-20 | 27.24 | $27.30 | 34638 |
| 2024-08-19 | 27.21 | $27.71 | 71314 |
| 2024-08-16 | 27.09 | $27.47 | 29100 |
| 2024-08-15 | 27.00 | $27.26 | 25005 |
| 2024-08-14 | 26.93 | $27.03 | 27525 |
| 2024-08-13 | 26.91 | $26.70 | 53626 |
| 2024-08-12 | 26.95 | $26.62 | 31614 |
| 2024-08-09 | 27.01 | $26.75 | 20667 |
| 2024-08-08 | 27.06 | $26.94 | 11000 |
| 2024-08-07 | 27.07 | $26.79 | 29109 |
| 2024-08-06 | 27.11 | $26.81 | 41100 |
| 2024-08-05 | 27.16 | $26.22 | 50830 |
| 2024-08-02 | 27.34 | $26.84 | 35900 |
| 2024-08-01 | 27.41 | $27.29 | 14029 |
| 2024-07-31 | 27.40 | $27.37 | 12907 |
| 2024-07-30 | 27.36 | $27.29 | 20800 |
| 2024-07-29 | 27.34 | $27.11 | 108100 |
| 2024-07-26 | 27.35 | $27.13 | 8400 |
| 2024-07-25 | 27.36 | $26.98 | 43100 |
| 2024-07-24 | 27.39 | $27.15 | 15745 |
| 2024-07-23 | 27.40 | $27.51 | 21800 |
| 2024-07-22 | 27.32 | $27.73 | 33756 |
| 2024-07-19 | 27.19 | $27.42 | 26921 |
| 2024-07-18 | 27.09 | $27.25 | 44700 |
| 2024-07-17 | 27.01 | $27.05 | 21800 |
| 2024-07-16 | 26.97 | $27.04 | 44905 |
| 2024-07-15 | 26.91 | $27.01 | 22300 |
| 2024-07-12 | 26.85 | $26.99 | 14912 |
| 2024-07-11 | 26.78 | $26.80 | 24500 |
| 2024-07-10 | 26.74 | $26.80 | 21839 |
| 2024-07-09 | 26.69 | $26.63 | 25621 |
| 2024-07-08 | 26.67 | $26.63 | 24112 |
| 2024-07-05 | 26.64 | $26.70 | 82322 |
| 2024-07-03 | 26.59 | $26.89 | 12526 |
| 2024-07-02 | 26.49 | $26.76 | 17618 |
| 2024-07-01 | 26.41 | $26.63 | 120710 |
| 2024-06-28 | 26.33 | $26.57 | 15200 |
| 2024-06-27 | 26.25 | $26.45 | 14700 |
| 2024-06-26 | 26.18 | $26.42 | 17311 |
| 2024-06-25 | 26.11 | $26.54 | 20400 |
| 2024-06-24 | 26.00 | $26.41 | 18200 |
| 2024-06-21 | 25.90 | $25.87 | 49729 |
| 2024-06-20 | 25.89 | $25.99 | 12000 |
| 2024-06-18 | 25.86 | $25.79 | 45138 |
| 2024-06-17 | 25.86 | $25.61 | 13200 |
| 2024-06-14 | 25.90 | $25.62 | 37000 |
| 2024-06-13 | 25.95 | $25.89 | 21819 |
| 2024-06-12 | 25.95 | $26.07 | 30100 |
| 2024-06-11 | 25.90 | $26.01 | 23700 |
| 2024-06-10 | 25.86 | $26.07 | 87706 |
| 2024-06-07 | 25.81 | $25.81 | 22800 |
| 2024-06-06 | 25.79 | $25.87 | 27600 |
| 2024-06-05 | 25.76 | $25.81 | 29926 |
| 2024-06-04 | 25.74 | $25.70 | 17423 |
| 2024-06-03 | 25.74 | $25.64 | 16500 |
| 2024-05-31 | 25.75 | $25.83 | 63521 |
| 2024-05-30 | 25.72 | $25.41 | 36000 |
| 2024-05-29 | 25.77 | $25.35 | 18820 |
| 2024-05-28 | 25.84 | $25.59 | 22309 |
| 2024-05-24 | 25.88 | $25.49 | 15942 |
| 2024-05-23 | 25.93 | $25.46 | 7317 |
| 2024-05-22 | 26.01 | $25.76 | 13900 |
| 2024-05-21 | 26.03 | $26.19 | 22623 |
| 2024-05-20 | 25.96 | $26.18 | 15342 |
| 2024-05-17 | 25.88 | $26.10 | 12100 |
| 2024-05-16 | 25.80 | $25.92 | 30100 |
| 2024-05-15 | 25.75 | $25.90 | 13306 |
| 2024-05-14 | 25.69 | $25.81 | 42553 |
| 2024-05-13 | 25.64 | $25.57 | 30249 |
| 2024-05-10 | 25.63 | $25.62 | 14637 |
| 2024-05-09 | 25.60 | $25.56 | 10112 |
| 2024-05-08 | 25.59 | $25.72 | 14600 |
| 2024-05-07 | 25.54 | $25.60 | 7700 |
| 2024-05-06 | 25.50 | $25.55 | 12100 |
| 2024-05-03 | 25.47 | $25.41 | 8820 |
| 2024-05-02 | 25.45 | $25.28 | 5146 |
| 2024-05-01 | 25.47 | $25.11 | 9800 |
| 2024-04-30 | 25.52 | $25.27 | 13726 |
| 2024-04-29 | 25.54 | $25.74 | 15500 |
| 2024-04-26 | 25.47 | $25.61 | 14138 |
| 2024-04-25 | 25.41 | $25.68 | 3900 |
| 2024-04-24 | 25.32 | $25.56 | 9500 |
| 2024-04-23 | 25.25 | $25.41 | 24608 |
| 2024-04-22 | 25.19 | $25.32 | 16900 |
| 2024-04-19 | 25.15 | $25.18 | 21200 |
| 2024-04-18 | 25.12 | $24.75 | 15100 |
| 2024-04-17 | 25.18 | $24.58 | 15400 |
| 2024-04-16 | 25.28 | $24.49 | 24600 |
| 2024-04-15 | 25.42 | $24.74 | 53100 |
| 2024-04-12 | 25.52 | $24.94 | 26100 |
| 2024-04-11 | 25.60 | $25.23 | 13345 |
| 2024-04-10 | 25.63 | $25.30 | 16800 |
| 2024-04-09 | 25.64 | $25.47 | 8520 |
| 2024-04-08 | 25.61 | $25.50 | 15300 |
| 2024-04-05 | 25.58 | $25.50 | 9900 |
| 2024-04-04 | 25.53 | $25.54 | 15905 |
| 2024-04-03 | 25.46 | $25.66 | 12924 |
| 2024-04-02 | 25.36 | $25.51 | 15700 |
| 2024-04-01 | 25.27 | $25.40 | 11100 |
| 2024-03-28 | 25.18 | $25.43 | 20200 |
| 2024-03-27 | 25.07 | $25.10 | 14928 |
| 2024-03-26 | 25.00 | $24.92 | 18137 |
| 2024-03-25 | 24.96 | $25.01 | 8200 |
| 2024-03-22 | 24.90 | $24.89 | 16600 |
| 2024-03-21 | 24.84 | $24.97 | 8100 |
| 2024-03-20 | 24.76 | $24.88 | 24743 |
| 2024-03-19 | 24.68 | $24.81 | 15723 |
| 2024-03-18 | 24.60 | $24.63 | 17004 |
| 2024-03-15 | 24.55 | $24.55 | 10306 |
| 2024-03-14 | 24.49 | $24.43 | 31742 |
| 2024-03-13 | 24.46 | $24.70 | 12331 |
| 2024-03-12 | 24.35 | $24.60 | 17200 |
| 2024-03-11 | 24.25 | $24.51 | 24400 |
| 2024-03-08 | 24.15 | $24.33 | 10500 |
| 2024-03-07 | 24.07 | $24.43 | 17338 |
| 2024-03-06 | 23.95 | $24.32 | 40193 |
| 2024-03-05 | 23.83 | $24.13 | 10521 |
| 2024-03-04 | 23.74 | $23.98 | 24200 |
| 2024-03-01 | 23.66 | $24.01 | 82600 |
| 2024-02-29 | 23.55 | $23.75 | 10800 |
| 2024-02-28 | 23.49 | $23.55 | 9500 |
| 2024-02-27 | 23.45 | $23.63 | 9014 |
| 2024-02-26 | 23.40 | $23.62 | 14549 |
| 2024-02-23 | 23.33 | $23.77 | 8700 |
| 2024-02-22 | 23.22 | $23.77 | 8900 |
| 2024-02-21 | 23.09 | $23.74 | 6509 |
| 2024-02-20 | 22.95 | $23.39 | 111404 |
| 2024-02-16 | 22.86 | $23.31 | 29749 |
| 2024-02-15 | 22.77 | $23.13 | 9818 |
| 2024-02-14 | 22.71 | $22.44 | 30000 |
| 2024-02-13 | 22.78 | $22.53 | 14009 |
| 2024-02-12 | 22.85 | $22.76 | 44800 |
| 2024-02-09 | 22.87 | $22.50 | 19400 |
| 2024-02-08 | 22.96 | $22.48 | 14300 |
| 2024-02-07 | 23.07 | $22.84 | 20000 |
| 2024-02-06 | 23.11 | $22.79 | 15300 |
| 2024-02-05 | 23.18 | $22.80 | 15400 |
| 2024-02-02 | 23.25 | $23.08 | 17000 |
| 2024-02-01 | 23.28 | $23.27 | 12900 |
| 2024-01-31 | 23.27 | $23.15 | 27800 |
| 2024-01-30 | 23.28 | $23.50 | 17229 |
| 2024-01-29 | 23.22 | $23.46 | 16623 |
| 2024-01-26 | 23.15 | $23.46 | 28300 |
| 2024-01-25 | 23.08 | $23.23 | 39601 |
| 2024-01-24 | 23.04 | $23.03 | 12100 |
| 2024-01-23 | 23.04 | $22.98 | 17000 |
| 2024-01-22 | 23.05 | $23.00 | 13639 |
| 2024-01-19 | 23.06 | $22.81 | 34500 |
| 2024-01-18 | 23.10 | $22.83 | 23900 |
| 2024-01-17 | 23.15 | $22.76 | 13814 |
| 2024-01-16 | 23.22 | $23.05 | 19000 |
| 2024-01-12 | 23.24 | $23.26 | 7531 |
| 2024-01-11 | 23.22 | $23.08 | 16820 |
| 2024-01-10 | 23.24 | $23.17 | 8321 |
| 2024-01-09 | 23.23 | $23.14 | 17508 |
| 2024-01-08 | 23.23 | $23.22 | 19748 |
| 2024-01-05 | 23.21 | $23.27 | 13545 |
| 2024-01-04 | 23.18 | $23.21 | 20845 |
| 2024-01-03 | 23.15 | $23.29 | 13736 |
| 2024-01-02 | 23.10 | $23.13 | 14100 |
| 2023-12-29 | 23.08 | $23.09 | 12034 |
| 2023-12-28 | 23.06 | $23.03 | 14827 |
| 2023-12-27 | 23.05 | $23.15 | 36134 |
| 2023-12-26 | 23.01 | $23.23 | 18833 |
| 2023-12-22 | 22.94 | $23.08 | 8500 |
| 2023-12-21 | 22.90 | $22.99 | 57500 |
| 2023-12-20 | 22.87 | $22.81 | 8130 |
| 2023-12-19 | 22.87 | $22.94 | 44225 |
| 2023-12-18 | 22.84 | $22.87 | 22800 |
| 2023-12-15 | 22.82 | $22.64 | 13018 |
| 2023-12-14 | 22.85 | $22.88 | 14628 |
| 2023-12-13 | 22.83 | $22.73 | 10800 |
| 2023-12-12 | 22.83 | $22.32 | 11821 |
| 2023-12-11 | 22.93 | $22.59 | 11940 |
| 2023-12-08 | 22.98 | $22.81 | 17400 |
| 2023-12-07 | 22.99 | $22.64 | 22416 |
| 2023-12-06 | 23.04 | $22.78 | 31213 |
| 2023-12-05 | 23.06 | $23.03 | 10447 |
| 2023-12-04 | 23.04 | $23.33 | 24216 |
| 2023-12-01 | 22.94 | $23.48 | 55106 |
| 2023-11-30 | 22.80 | $23.26 | 35919 |
| 2023-11-29 | 22.68 | $22.88 | 24800 |
| 2023-11-28 | 22.62 | $22.79 | 17500 |
| 2023-11-27 | 22.57 | $22.78 | 19200 |
| 2023-11-24 | 22.51 | $22.86 | 2538 |
| 2023-11-22 | 22.42 | $22.69 | 17410 |
| 2023-11-21 | 22.36 | $22.60 | 24236 |
| 2023-11-20 | 22.30 | $22.53 | 66100 |
| 2023-11-17 | 22.25 | $22.44 | 26136 |
| 2023-11-16 | 22.21 | $22.06 | 39300 |
| 2023-11-15 | 22.24 | $22.36 | 21900 |
| 2023-11-14 | 22.22 | $22.31 | 123749 |
| 2023-11-13 | 22.20 | $22.02 | 16800 |
| 2023-11-10 | 22.24 | $21.91 | 15400 |
| 2023-11-09 | 22.32 | $21.81 | 11209 |
| 2023-11-08 | 22.42 | $22.21 | 19607 |
| 2023-11-07 | 22.45 | $22.43 | 20500 |
| 2023-11-06 | 22.45 | $22.72 | 21200 |
| 2023-11-03 | 22.38 | $22.89 | 13400 |
| 2023-11-02 | 22.26 | $22.86 | 12400 |
| 2023-11-01 | 22.13 | $22.17 | 8209 |
| 2023-10-31 | 22.13 | $21.99 | 11113 |
| 2023-10-30 | 22.17 | $21.89 | 15710 |
| 2023-10-27 | 22.23 | $21.85 | 49022 |
| 2023-10-26 | 22.30 | $22.14 | 7900 |
| 2023-10-25 | 22.33 | $22.14 | 6439 |
| 2023-10-24 | 22.37 | $22.16 | 3900 |
| 2023-10-23 | 22.41 | $22.23 | 5245 |
| 2023-10-20 | 22.43 | $22.34 | 27602 |
| 2023-10-19 | 22.44 | $22.61 | 18720 |
| 2023-10-18 | 22.39 | $22.68 | 9200 |
| 2023-10-17 | 22.31 | $22.73 | 102943 |
| 2023-10-16 | 22.22 | $22.76 | 51800 |
| 2023-10-13 | 22.10 | $22.57 | 13619 |
| 2023-10-12 | 22.00 | $22.40 | 17927 |
| 2023-10-11 | 21.93 | $22.37 | 12200 |
| 2023-10-10 | 21.84 | $22.19 | 5825 |
| 2023-10-09 | 21.79 | $22.05 | 7335 |
| 2023-10-06 | 21.75 | $21.65 | 16800 |
| 2023-10-05 | 21.80 | $21.47 | 10500 |
| 2023-10-04 | 21.89 | $21.25 | 16800 |
| 2023-10-03 | 22.04 | $21.41 | 14024 |
| 2023-10-02 | 22.18 | $21.59 | 21502 |
| 2023-09-29 | 22.31 | $22.16 | 25700 |
| 2023-09-28 | 22.34 | $22.35 | 3607 |
| 2023-09-27 | 22.34 | $22.28 | 4703 |
| 2023-09-26 | 22.35 | $22.06 | 15645 |
| 2023-09-25 | 22.40 | $22.46 | 8600 |
| 2023-09-22 | 22.39 | $22.33 | 8645 |
| 2023-09-21 | 22.39 | $22.16 | 5203 |
| 2023-09-20 | 22.43 | $22.50 | 11800 |
| 2023-09-19 | 22.41 | $22.53 | 3145 |
| 2023-09-18 | 22.37 | $22.55 | 55900 |
| 2023-09-15 | 22.33 | $22.45 | 27500 |
| 2023-09-14 | 22.29 | $22.61 | 15429 |
| 2023-09-13 | 22.22 | $22.33 | 24200 |
| 2023-09-12 | 22.20 | $22.34 | 13301 |
| 2023-09-11 | 22.17 | $22.01 | 13811 |
| 2023-09-08 | 22.20 | $22.11 | 6800 |
| 2023-09-07 | 22.22 | $22.02 | 8338 |
| 2023-09-06 | 22.27 | $21.90 | 19239 |
| 2023-09-05 | 22.34 | $22.42 | 12600 |
| 2023-09-01 | 22.31 | $22.50 | 23100 |
| 2023-08-31 | 22.27 | $22.37 | 19036 |
| 2023-08-30 | 22.24 | $22.43 | 12722 |
| 2023-08-29 | 22.20 | $22.35 | 11000 |
| 2023-08-28 | 22.17 | $22.22 | 6024 |
| 2023-08-25 | 22.15 | $22.08 | 7500 |
| 2023-08-24 | 22.17 | $21.96 | 16100 |
| 2023-08-23 | 22.22 | $22.06 | 10100 |
| 2023-08-22 | 22.25 | $22.05 | 5600 |
| 2023-08-21 | 22.28 | $22.16 | 11534 |
| 2023-08-18 | 22.30 | $22.15 | 26721 |
| 2023-08-17 | 22.33 | $22.05 | 17714 |
| 2023-08-16 | 22.38 | $21.90 | 14133 |
| 2023-08-15 | 22.47 | $22.00 | 25334 |
| 2023-08-14 | 22.55 | $22.24 | 32300 |
| 2023-08-11 | 22.59 | $22.41 | 17962 |
| 2023-08-10 | 22.60 | $22.30 | 10523 |
| 2023-08-09 | 22.64 | $22.63 | 10900 |
| 2023-08-08 | 22.61 | $22.49 | 10601 |
| 2023-08-07 | 22.60 | $22.45 | 5331 |
| 2023-08-04 | 22.60 | $22.36 | 7700 |
| 2023-08-03 | 22.61 | $22.43 | 12317 |
| 2023-08-02 | 22.61 | $22.30 | 11200 |
| 2023-08-01 | 22.64 | $22.51 | 8018 |
| 2023-07-31 | 22.63 | $22.76 | 24600 |
| 2023-07-28 | 22.55 | $22.48 | 29216 |
| 2023-07-27 | 22.53 | $22.42 | 21700 |
| 2023-07-26 | 22.51 | $22.51 | 10200 |
| 2023-07-25 | 22.46 | $22.62 | 8200 |
| 2023-07-24 | 22.38 | $22.69 | 14819 |
| 2023-07-21 | 22.28 | $22.50 | 26545 |
| 2023-07-20 | 22.19 | $22.38 | 11212 |
| 2023-07-19 | 22.11 | $22.23 | 26300 |
| 2023-07-18 | 22.05 | $22.15 | 12012 |
| 2023-07-17 | 22.00 | $21.90 | 20501 |
| 2023-07-14 | 21.99 | $21.90 | 11744 |
| 2023-07-13 | 21.97 | $22.29 | 46900 |
| 2023-07-12 | 21.87 | $22.12 | 18500 |
| 2023-07-11 | 21.79 | $21.95 | 13500 |
| 2023-07-10 | 21.72 | $21.75 | 10804 |
| 2023-07-07 | 21.69 | $21.76 | 3309 |
| 2023-07-06 | 21.65 | $21.55 | 7027 |
| 2023-07-05 | 21.65 | $21.76 | 24400 |
| 2023-07-03 | 21.60 | $21.96 | 14121 |
| 2023-06-30 | 21.49 | $21.82 | 16319 |
| 2023-06-29 | 21.40 | $21.72 | 7800 |
| 2023-06-28 | 21.32 | $21.47 | 21700 |
| 2023-06-27 | 21.27 | $21.27 | 46700 |
| 2023-06-26 | 21.26 | $21.19 | 22200 |
| 2023-06-23 | 21.27 | $20.87 | 15200 |
| 2023-06-22 | 21.34 | $21.16 | 10100 |
| 2023-06-21 | 21.35 | $21.35 | 16038 |
| 2023-06-20 | 21.34 | $21.26 | 14813 |
| 2023-06-16 | 21.33 | $21.50 | 10500 |
| 2023-06-15 | 21.28 | $21.41 | 11507 |
| 2023-06-14 | 21.23 | $21.20 | 21400 |
| 2023-06-13 | 21.22 | $21.29 | 13900 |
| 2023-06-12 | 21.19 | $21.24 | 22300 |
| 2023-06-09 | 21.16 | $21.38 | 7900 |
| 2023-06-08 | 21.10 | $21.65 | 27805 |
| 2023-06-07 | 20.97 | $21.66 | 85223 |
| 2023-06-06 | 20.81 | $21.34 | 119600 |
| 2023-06-05 | 20.70 | $21.23 | 17316 |
| 2023-06-02 | 20.60 | $21.26 | 26616 |
| 2023-06-01 | 20.47 | $20.66 | 9100 |
| 2023-05-31 | 20.45 | $20.34 | 17600 |
| 2023-05-30 | 20.49 | $20.44 | 14902 |
| 2023-05-26 | 20.52 | $20.37 | 11209 |
| 2023-05-25 | 20.58 | $20.37 | 19510 |
| 2023-05-24 | 20.64 | $20.58 | 7229 |
| 2023-05-23 | 20.66 | $20.70 | 12600 |
| 2023-05-22 | 20.67 | $20.66 | 11100 |
| 2023-05-19 | 20.69 | $20.71 | 9119 |
| 2023-05-18 | 20.70 | $20.66 | 20800 |
| 2023-05-17 | 20.72 | $20.59 | 24041 |
| 2023-05-16 | 20.77 | $20.44 | 97441 |
| 2023-05-15 | 20.85 | $20.82 | 16115 |
| 2023-05-12 | 20.86 | $20.64 | 11933 |
| 2023-05-11 | 20.92 | $20.54 | 84230 |
| 2023-05-10 | 21.01 | $21.03 | 10132 |
| 2023-05-09 | 21.01 | $21.03 | 12000 |
| 2023-05-08 | 21.00 | $20.90 | 25600 |
| 2023-05-05 | 21.03 | $21.03 | 11200 |
| 2023-05-04 | 21.03 | $20.59 | 30829 |
| 2023-05-03 | 21.13 | $20.65 | 13721 |
| 2023-05-02 | 21.22 | $20.84 | 17600 |
| 2023-05-01 | 21.30 | $21.36 | 23645 |
| 2023-04-28 | 21.27 | $21.45 | 18007 |
| 2023-04-27 | 21.22 | $21.15 | 18442 |
| 2023-04-26 | 21.23 | $20.90 | 9300 |
| 2023-04-25 | 21.28 | $21.03 | 7700 |
| 2023-04-24 | 21.32 | $21.32 | 8403 |
| 2023-04-21 | 21.31 | $21.20 | 8706 |
| 2023-04-20 | 21.31 | $21.12 | 8000 |
| 2023-04-19 | 21.34 | $21.28 | 7119 |
| 2023-04-18 | 21.33 | $21.44 | 26600 |
| 2023-04-17 | 21.28 | $21.50 | 10113 |
| 2023-04-14 | 21.22 | $21.63 | 16431 |
| 2023-04-13 | 21.12 | $21.59 | 12319 |
| 2023-04-12 | 21.00 | $21.43 | 11000 |
| 2023-04-11 | 20.91 | $21.42 | 11309 |
| 2023-04-10 | 20.80 | $21.26 | 17200 |
| 2023-04-06 | 20.70 | $21.16 | 34300 |
| 2023-04-05 | 20.61 | $21.25 | 97300 |
| 2023-04-04 | 20.49 | $21.06 | 10812 |
| 2023-04-03 | 20.39 | $21.26 | 10938 |
| 2023-03-31 | 20.24 | $20.93 | 13520 |
| 2023-03-30 | 20.13 | $20.79 | 10600 |
| 2023-03-29 | 20.03 | $20.61 | 14805 |
| 2023-03-28 | 19.96 | $20.32 | 11000 |
| 2023-03-27 | 19.94 | $20.15 | 17320 |
| 2023-03-24 | 19.96 | $19.87 | 15646 |
| 2023-03-23 | 20.05 | $19.74 | 12300 |
| 2023-03-22 | 20.17 | $19.99 | 25748 |
| 2023-03-21 | 20.27 | $20.37 | 7323 |
| 2023-03-20 | 20.31 | $20.02 | 67500 |
| 2023-03-17 | 20.43 | $19.78 | 7538 |
| 2023-03-16 | 20.62 | $20.08 | 44619 |
| 2023-03-15 | 20.79 | $19.88 | 27212 |
| 2023-03-14 | 21.02 | $20.74 | 38021 |
| 2023-03-13 | 21.11 | $20.63 | 63100 |
| 2023-03-10 | 21.24 | $20.80 | 29700 |
| 2023-03-09 | 21.36 | $21.08 | 14723 |
| 2023-03-08 | 21.43 | $21.40 | 24410 |
| 2023-03-07 | 21.46 | $21.44 | 15941 |
| 2023-03-06 | 21.47 | $21.66 | 78035 |
| 2023-03-03 | 21.45 | $21.75 | 24132 |
| 2023-03-02 | 21.40 | $21.51 | 26300 |
| 2023-03-01 | 21.40 | $21.27 | 29208 |
| 2023-02-28 | 21.45 | $21.11 | 13500 |
| 2023-02-27 | 21.55 | $21.40 | 6224 |
| 2023-02-24 | 21.59 | $21.41 | 6500 |
| 2023-02-23 | 21.65 | $21.49 | 7800 |
| 2023-02-22 | 21.69 | $21.20 | 11636 |
| 2023-02-21 | 21.81 | $21.10 | 12220 |
| 2023-02-17 | 21.96 | $21.54 | 23300 |
| 2023-02-16 | 22.05 | $21.94 | 23200 |
| 2023-02-15 | 22.07 | $21.99 | 38100 |
| 2023-02-14 | 22.08 | $22.03 | 36927 |
| 2023-02-13 | 22.08 | $21.97 | 24200 |
| 2023-02-10 | 22.09 | $21.91 | 18500 |
| 2023-02-09 | 22.12 | $21.53 | 43928 |
| 2023-02-08 | 22.23 | $22.09 | 18924 |
| 2023-02-07 | 22.24 | $22.13 | 25602 |
| 2023-02-06 | 22.25 | $21.96 | 32400 |
| 2023-02-03 | 22.28 | $22.15 | 25500 |
| 2023-02-02 | 22.29 | $22.25 | 20013 |
| 2023-02-01 | 22.27 | $22.18 | 29900 |
| 2023-01-31 | 22.26 | $22.31 | 98700 |
| 2023-01-30 | 22.22 | $22.03 | 24200 |
| 2023-01-27 | 22.23 | $22.36 | 22000 |
| 2023-01-26 | 22.18 | $22.30 | 30200 |
| 2023-01-25 | 22.12 | $22.11 | 19035 |
| 2023-01-24 | 22.10 | $22.25 | 30609 |
| 2023-01-23 | 22.04 | $22.37 | 86137 |
| 2023-01-20 | 21.95 | $22.16 | 48605 |
| 2023-01-19 | 21.88 | $22.05 | 44000 |
| 2023-01-18 | 21.82 | $21.91 | 39800 |
| 2023-01-17 | 21.79 | $22.29 | 23300 |
| 2023-01-13 | 21.67 | $22.37 | 9728 |
| 2023-01-12 | 21.51 | $22.30 | 24400 |
| 2023-01-11 | 21.34 | $21.96 | 112428 |
| 2023-01-10 | 21.21 | $21.73 | 12403 |
| 2023-01-09 | 21.12 | $21.70 | 29532 |
| 2023-01-06 | 21.01 | $21.48 | 96800 |
| 2023-01-05 | 20.94 | $21.02 | 31536 |
| 2023-01-04 | 20.95 | $21.03 | 45745 |
| 2023-01-03 | 20.96 | $20.79 | 45541 |
| 2022-12-30 | 21.03 | $21.16 | 49727 |
| 2022-12-29 | 21.04 | $21.21 | 57231 |
| 2022-12-28 | 21.03 | $20.91 | 38316 |
| 2022-12-27 | 21.09 | $21.35 | 53510 |
| 2022-12-23 | 21.07 | $21.28 | 34417 |
| 2022-12-22 | 21.06 | $20.85 | 64122 |
| 2022-12-21 | 21.14 | $21.08 | 30635 |
| 2022-12-20 | 21.18 | $20.74 | 53745 |
| 2022-12-19 | 21.31 | $20.64 | 12200 |
| 2022-12-16 | 21.48 | $20.92 | 37724 |
| 2022-12-15 | 21.62 | $21.20 | 23200 |
| 2022-12-14 | 21.73 | $21.59 | 57800 |
| 2022-12-13 | 21.77 | $21.68 | 111832 |
| 2022-12-12 | 21.80 | $21.32 | 55300 |
| 2022-12-09 | 21.91 | $21.03 | 39900 |
| 2022-12-08 | 22.10 | $21.32 | 36609 |
| 2022-12-07 | 22.25 | $21.43 | 103429 |
| 2022-12-06 | 22.41 | $21.62 | 40900 |
| 2022-12-05 | 22.55 | $22.11 | 48400 |
| 2022-12-02 | 22.61 | $22.57 | 16700 |
| 2022-12-01 | 22.59 | $22.65 | 81000 |
| 2022-11-30 | 22.53 | $22.72 | 22105 |
| 2022-11-29 | 22.46 | $22.40 | 27500 |
| 2022-11-28 | 22.43 | $22.18 | 8900 |
| 2022-11-25 | 22.45 | $22.52 | 3500 |
| 2022-11-23 | 22.40 | $22.39 | 12049 |
| 2022-11-22 | 22.36 | $22.62 | 14225 |
| 2022-11-21 | 22.27 | $21.95 | 35600 |
| 2022-11-18 | 22.30 | $22.19 | 13930 |
| 2022-11-17 | 22.28 | $22.02 | 15815 |
| 2022-11-16 | 22.30 | $22.22 | 56400 |
| 2022-11-15 | 22.27 | $22.18 | 204800 |
| 2022-11-14 | 22.25 | $22.23 | 41934 |
| 2022-11-11 | 22.21 | $22.40 | 84540 |
| 2022-11-10 | 22.12 | $22.20 | 12700 |
| 2022-11-09 | 22.06 | $21.53 | 106700 |
| 2022-11-08 | 22.13 | $22.52 | 128900 |
| 2022-11-07 | 22.00 | $22.49 | 86036 |
| 2022-11-04 | 21.85 | $22.34 | 40437 |
| 2022-11-03 | 21.71 | $22.06 | 17200 |
| 2022-11-02 | 21.61 | $21.86 | 41905 |
| 2022-11-01 | 21.52 | $22.23 | 22300 |
| 2022-10-31 | 21.35 | $22.09 | 18300 |
| 2022-10-28 | 21.18 | $21.79 | 217830 |
| 2022-10-27 | 21.04 | $21.74 | 16000 |
| 2022-10-26 | 20.88 | $21.51 | 48200 |
| 2022-10-25 | 20.76 | $21.25 | 117604 |
| 2022-10-24 | 20.66 | $21.04 | 34841 |
| 2022-10-21 | 20.60 | $21.25 | 22100 |
| 2022-10-20 | 20.48 | $20.85 | 19714 |
| 2022-10-19 | 20.44 | $21.04 | 7900 |
| 2022-10-18 | 20.34 | $21.03 | 10103 |
| 2022-10-17 | 20.23 | $20.73 | 8802 |
| 2022-10-14 | 20.18 | $20.28 | 38739 |
| 2022-10-13 | 20.21 | $20.82 | 31300 |
| 2022-10-12 | 20.13 | $20.22 | 26000 |
| 2022-10-11 | 20.17 | $20.29 | 34300 |
| 2022-10-10 | 20.21 | $20.16 | 24313 |
| 2022-10-07 | 20.28 | $20.47 | 29942 |
| 2022-10-06 | 20.30 | $20.61 | 276000 |
| 2022-10-05 | 20.30 | $21.00 | 87311 |
| 2022-10-04 | 20.22 | $21.00 | 40028 |
| 2022-10-03 | 20.13 | $20.41 | 140400 |
| 2022-09-30 | 20.16 | $19.73 | 21300 |
| 2022-09-29 | 20.34 | $19.84 | 40038 |
| 2022-09-28 | 20.52 | $20.07 | 27700 |
| 2022-09-27 | 20.69 | $19.33 | 38206 |
| 2022-09-26 | 21.05 | $19.09 | 62951 |
| 2022-09-23 | 21.52 | $19.75 | 119000 |
| 2022-09-22 | 21.93 | $21.17 | 34316 |
| 2022-09-21 | 22.10 | $21.51 | 43628 |
| 2022-09-20 | 22.23 | $21.78 | 13000 |
| 2022-09-19 | 22.33 | $22.08 | 23400 |
| 2022-09-16 | 22.38 | $21.87 | 29200 |
| 2022-09-15 | 22.48 | $22.43 | 19500 |
| 2022-09-14 | 22.47 | $22.69 | 192200 |
| 2022-09-13 | 22.41 | $22.19 | 39700 |
| 2022-09-12 | 22.45 | $22.76 | 52943 |
| 2022-09-09 | 22.37 | $22.42 | 34244 |
| 2022-09-08 | 22.34 | $21.92 | 12500 |
| 2022-09-07 | 22.42 | $21.81 | 16703 |
| 2022-09-06 | 22.54 | $21.79 | 20300 |
| 2022-09-02 | 22.67 | $22.12 | 93200 |
| 2022-09-01 | 22.76 | $21.91 | 77800 |
| 2022-08-31 | 22.90 | $22.11 | 20848 |
| 2022-08-30 | 23.02 | $22.34 | 12100 |
| 2022-08-29 | 23.11 | $22.95 | 49600 |
| 2022-08-26 | 23.09 | $23.01 | 14600 |
| 2022-08-25 | 23.04 | $23.34 | 12800 |
| 2022-08-24 | 22.91 | $23.31 | 37716 |
| 2022-08-23 | 22.77 | $23.03 | 27800 |
| 2022-08-22 | 22.66 | $22.57 | 219208 |
| 2022-08-19 | 22.62 | $22.71 | 27327 |
| 2022-08-18 | 22.55 | $22.91 | 66800 |
| 2022-08-17 | 22.42 | $22.41 | 17300 |
| 2022-08-16 | 22.37 | $22.58 | 12000 |
| 2022-08-15 | 22.27 | $22.37 | 25200 |
| 2022-08-12 | 22.21 | $22.61 | 18200 |
| 2022-08-11 | 22.07 | $22.49 | 33800 |
| 2022-08-10 | 21.94 | $22.29 | 34000 |
| 2022-08-09 | 21.83 | $21.92 | 11200 |
| 2022-08-08 | 21.78 | $21.69 | 82333 |
| 2022-08-05 | 21.77 | $21.52 | 63716 |
| 2022-08-04 | 21.79 | $21.53 | 15300 |
| 2022-08-03 | 21.81 | $22.00 | 16416 |
| 2022-08-02 | 21.73 | $22.10 | 23700 |
| 2022-08-01 | 21.61 | $22.24 | 26229 |
| 2022-07-29 | 21.45 | $22.41 | 34424 |
| 2022-07-28 | 21.22 | $22.21 | 36430 |
| 2022-07-27 | 20.99 | $22.00 | 10400 |
| 2022-07-26 | 20.78 | $21.71 | 9700 |
| 2022-07-25 | 20.59 | $21.58 | 23600 |
| 2022-07-22 | 20.40 | $20.90 | 10348 |
| 2022-07-21 | 20.32 | $21.14 | 34748 |
| 2022-07-20 | 20.18 | $21.21 | 16501 |
| 2022-07-19 | 20.00 | $21.10 | 18500 |
| 2022-07-18 | 19.83 | $20.58 | 28211 |
| 2022-07-15 | 19.73 | $20.14 | 6635 |
| 2022-07-14 | 19.72 | $19.88 | 30810 |
| 2022-07-13 | 19.77 | $20.07 | 14728 |
| 2022-07-12 | 19.79 | $19.93 | 20405 |
| 2022-07-11 | 19.84 | $20.21 | 27600 |
| 2022-07-08 | 19.85 | $20.37 | 28311 |
| 2022-07-07 | 19.83 | $20.24 | 14029 |
| 2022-07-06 | 19.84 | $19.52 | 46109 |
| 2022-07-05 | 20.01 | $19.83 | 73904 |
| 2022-07-01 | 20.14 | $20.37 | 181300 |
| 2022-06-30 | 20.19 | $20.17 | 8135 |
| 2022-06-29 | 20.29 | $20.36 | 23800 |
| 2022-06-28 | 20.37 | $20.67 | 19333 |
| 2022-06-27 | 20.41 | $20.33 | 19700 |
| 2022-06-24 | 20.52 | $19.87 | 21200 |
| 2022-06-23 | 20.76 | $19.48 | 103900 |
| 2022-06-22 | 21.12 | $19.85 | 71530 |
| 2022-06-21 | 21.47 | $20.44 | 410920 |
| 2022-06-17 | 21.75 | $19.67 | 71500 |
| 2022-06-16 | 22.24 | $20.21 | 59900 |
| 2022-06-15 | 22.70 | $21.28 | 49915 |
| 2022-06-14 | 23.01 | $21.49 | 110044 |
| 2022-06-13 | 23.32 | $21.87 | 268900 |
| 2022-06-10 | 23.60 | $23.00 | 28300 |
| 2022-06-09 | 23.69 | $23.48 | 41700 |
| 2022-06-08 | 23.68 | $23.92 | 76609 |
| 2022-06-07 | 23.58 | $24.25 | 37400 |
| 2022-06-06 | 23.40 | $23.72 | 25000 |
| 2022-06-03 | 23.29 | $23.81 | 19500 |
| 2022-06-02 | 23.14 | $23.90 | 190431 |
| 2022-06-01 | 22.95 | $23.64 | 42000 |
| 2022-05-31 | 22.78 | $23.28 | 45633 |
| 2022-05-27 | 22.67 | $23.38 | 68747 |
| 2022-05-26 | 22.51 | $23.05 | 33600 |
| 2022-05-25 | 22.39 | $22.82 | 44721 |
| 2022-05-24 | 22.31 | $22.43 | 33100 |
| 2022-05-23 | 22.29 | $22.50 | 53008 |
| 2022-05-20 | 22.26 | $22.31 | 22600 |
| 2022-05-19 | 22.26 | $22.18 | 241733 |
| 2022-05-18 | 22.29 | $22.40 | 25414 |
| 2022-05-17 | 22.28 | $22.85 | 57724 |
| 2022-05-16 | 22.18 | $22.38 | 36400 |
| 2022-05-13 | 22.15 | $21.94 | 22800 |
| 2022-05-12 | 22.22 | $21.33 | 44426 |
| 2022-05-11 | 22.43 | $21.66 | 56511 |
| 2022-05-10 | 22.60 | $21.76 | 103800 |
| 2022-05-09 | 22.78 | $21.86 | 55740 |
| 2022-05-06 | 22.97 | $23.05 | 48249 |
| 2022-05-05 | 22.93 | $22.82 | 50725 |
| 2022-05-04 | 22.94 | $23.53 | 66522 |
| 2022-05-03 | 22.80 | $22.73 | 52117 |
| 2022-05-02 | 22.80 | $22.17 | 91042 |
| 2022-04-29 | 22.92 | $22.14 | 14709 |
| 2022-04-28 | 23.07 | $22.82 | 25500 |
| 2022-04-27 | 23.10 | $22.36 | 18418 |
| 2022-04-26 | 23.22 | $22.18 | 15700 |
| 2022-04-25 | 23.40 | $22.24 | 55400 |
| 2022-04-22 | 23.60 | $22.88 | 45700 |
| 2022-04-21 | 23.68 | $23.55 | 25500 |
| 2022-04-20 | 23.64 | $23.85 | 24549 |
| 2022-04-19 | 23.52 | $23.60 | 52120 |
| 2022-04-18 | 23.44 | $23.50 | 40200 |
| 2022-04-14 | 23.36 | $23.43 | 47132 |
| 2022-04-13 | 23.27 | $23.41 | 39800 |
| 2022-04-12 | 23.18 | $23.18 | 41137 |
| 2022-04-11 | 23.11 | $22.84 | 52808 |
| 2022-04-08 | 23.10 | $23.18 | 25222 |
| 2022-04-07 | 23.01 | $22.88 | 14600 |
| 2022-04-06 | 22.97 | $22.91 | 76900 |
| 2022-04-05 | 22.92 | $22.81 | 28708 |
| 2022-04-04 | 22.87 | $23.00 | 41700 |
| 2022-04-01 | 22.77 | $23.00 | 25727 |
| 2022-03-31 | 22.65 | $22.70 | 35614 |
| 2022-03-30 | 22.57 | $22.96 | 68013 |
| 2022-03-29 | 22.43 | $22.79 | 36300 |
| 2022-03-28 | 22.29 | $22.63 | 23600 |
| 2022-03-25 | 22.16 | $23.01 | 39927 |
| 2022-03-24 | 21.92 | $22.38 | 33000 |
| 2022-03-23 | 21.78 | $22.09 | 38419 |
| 2022-03-22 | 21.68 | $21.83 | 26400 |
| 2022-03-21 | 21.61 | $21.83 | 37309 |
| 2022-03-18 | 21.53 | $21.39 | 8900 |
| 2022-03-17 | 21.52 | $21.33 | 22000 |
| 2022-03-16 | 21.53 | $21.06 | 20000 |
| 2022-03-15 | 21.59 | $20.87 | 57100 |
| 2022-03-14 | 21.70 | $21.01 | 32200 |
| 2022-03-11 | 21.79 | $21.61 | 27910 |
| 2022-03-10 | 21.78 | $22.08 | 175000 |
| 2022-03-09 | 21.65 | $21.75 | 31900 |
| 2022-03-08 | 21.58 | $21.83 | 60900 |
| 2022-03-07 | 21.47 | $21.94 | 33400 |
| 2022-03-04 | 21.32 | $22.06 | 73900 |
| 2022-03-03 | 21.11 | $21.74 | 40443 |
| 2022-03-02 | 20.94 | $21.75 | 52429 |
| 2022-03-01 | 20.74 | $21.14 | 26336 |
| 2022-02-28 | 20.64 | $21.20 | 41600 |
| 2022-02-25 | 20.50 | $20.59 | 27131 |
| 2022-02-24 | 20.47 | $20.07 | 18500 |
| 2022-02-23 | 20.54 | $20.08 | 14700 |
| 2022-02-22 | 20.63 | $19.82 | 21021 |
| 2022-02-18 | 20.77 | $20.30 | 25800 |
| 2022-02-17 | 20.85 | $20.48 | 34800 |
| 2022-02-16 | 20.89 | $20.58 | 51221 |
| 2022-02-15 | 20.91 | $20.58 | 24932 |
| 2022-02-14 | 20.94 | $20.67 | 61500 |
| 2022-02-11 | 20.95 | $21.11 | 31900 |
| 2022-02-10 | 20.87 | $20.48 | 57207 |
| 2022-02-09 | 20.91 | $20.98 | 22900 |
| 2022-02-08 | 20.84 | $20.84 | 40700 |
| 2022-02-07 | 20.79 | $20.95 | 39100 |
| 2022-02-04 | 20.70 | $20.89 | 24024 |
| 2022-02-03 | 20.62 | $20.78 | 36929 |
| 2022-02-02 | 20.53 | $20.95 | 33907 |
| 2022-02-01 | 20.40 | $20.74 | 52611 |
| 2022-01-31 | 20.29 | $20.43 | 31400 |
| 2022-01-28 | 20.22 | $20.11 | 14000 |
| 2022-01-27 | 20.21 | $20.05 | 51137 |
| 2022-01-26 | 20.21 | $20.09 | 24700 |
| 2022-01-25 | 20.20 | $19.99 | 15400 |
| 2022-01-24 | 20.20 | $19.69 | 54500 |
| 2022-01-21 | 20.27 | $19.84 | 27700 |
| 2022-01-20 | 20.31 | $20.23 | 47200 |
| 2022-01-19 | 20.27 | $20.45 | 21448 |
| 2022-01-18 | 20.19 | $20.62 | 47212 |
| 2022-01-14 | 20.04 | $20.62 | 34600 |
| 2022-01-13 | 19.87 | $20.45 | 115640 |
| 2022-01-12 | 19.71 | $20.59 | 36800 |
| 2022-01-11 | 19.50 | $20.32 | 32400 |
| 2022-01-10 | 19.30 | $19.85 | 51145 |
| 2022-01-07 | 19.17 | $19.94 | 21347 |
| 2022-01-06 | 19.00 | $19.72 | 15900 |
| 2022-01-05 | 18.85 | $19.38 | 40700 |
| 2022-01-04 | 18.74 | $19.52 | 39900 |
| 2022-01-03 | 18.59 | $19.29 | 17135 |
| 2021-12-31 | 18.47 | $18.95 | 38800 |
| 2021-12-30 | 18.40 | $18.66 | 39803 |
| 2021-12-29 | 18.38 | $18.75 | 33600 |
| 2021-12-28 | 18.34 | $18.82 | 31719 |
| 2021-12-27 | 18.28 | $18.90 | 44302 |
| 2021-12-23 | 18.19 | $18.60 | 39805 |
| 2021-12-22 | 18.16 | $18.44 | 19900 |
| 2021-12-21 | 18.16 | $18.44 | 33300 |
| 2021-12-20 | 18.17 | $18.12 | 72100 |
| 2021-12-17 | 18.24 | $18.30 | 47514 |
| 2021-12-16 | 18.30 | $18.41 | 25735 |
| 2021-12-15 | 18.34 | $18.27 | 14603 |
| 2021-12-14 | 18.42 | $18.24 | 12214 |
| 2021-12-13 | 18.53 | $18.36 | 13922 |
| 2021-12-10 | 18.62 | $18.69 | 19143 |
| 2021-12-09 | 18.67 | $18.70 | 14700 |
| 2021-12-08 | 18.73 | $18.99 | 45306 |
| 2021-12-07 | 18.74 | $19.04 | 30529 |
| 2021-12-06 | 18.74 | $18.67 | 105502 |
| 2021-12-03 | 18.83 | $18.47 | 20017 |
| 2021-12-02 | 18.97 | $18.66 | 24600 |
| 2021-12-01 | 19.10 | $18.26 | 21521 |
| 2021-11-30 | 19.34 | $18.62 | 53200 |
| 2021-11-29 | 19.55 | $19.14 | 43200 |
| 2021-11-26 | 19.68 | $19.39 | 54242 |
| 2021-11-24 | 19.78 | $19.82 | 17938 |
| 2021-11-23 | 19.80 | $19.60 | 15442 |
| 2021-11-22 | 19.88 | $19.31 | 30515 |
| 2021-11-19 | 20.04 | $19.27 | 49800 |
| 2021-11-18 | 20.23 | $19.69 | 25202 |
| 2021-11-17 | 20.36 | $19.77 | 23034 |
| 2021-11-16 | 20.50 | $19.99 | 28600 |
| 2021-11-15 | 20.61 | $20.06 | 6000 |
| 2021-11-12 | 20.73 | $20.01 | 5232 |
| 2021-11-11 | 20.88 | $20.11 | 8800 |
| 2021-11-10 | 21.03 | $20.03 | 57162 |
| 2021-11-09 | 21.22 | $21.03 | 25216 |
| 2021-11-08 | 21.23 | $21.02 | 13700 |
| 2021-11-05 | 21.24 | $20.96 | 7500 |
| 2021-11-04 | 21.26 | $20.78 | 29600 |
| 2021-11-03 | 21.32 | $20.90 | 12800 |
| 2021-11-02 | 21.36 | $21.00 | 12345 |
| 2021-11-01 | 21.39 | $21.10 | 22900 |
| 2021-10-29 | 21.40 | $20.77 | 23311 |
| 2021-10-28 | 21.47 | $20.98 | 9800 |
| 2021-10-27 | 21.51 | $21.06 | 13600 |
| 2021-10-26 | 21.54 | $21.20 | 14425 |
| 2021-10-25 | 21.53 | $21.42 | 5201 |
| 2021-10-22 | 21.48 | $21.38 | 9105 |
| 2021-10-21 | 21.42 | $21.33 | 16200 |
| 2021-10-20 | 21.36 | $21.70 | 11510 |
| 2021-10-19 | 21.21 | $21.55 | 19100 |
| 2021-10-18 | 21.06 | $21.47 | 23500 |
| 2021-10-15 | 20.90 | $21.45 | 13300 |
| 2021-10-14 | 20.71 | $21.29 | 13734 |
| 2021-10-13 | 20.53 | $20.97 | 18102 |
| 2021-10-12 | 20.38 | $20.74 | 16800 |
| 2021-10-11 | 20.25 | $20.61 | 13146 |
| 2021-10-08 | 20.12 | $20.52 | 31900 |
| 2021-10-07 | 20.00 | $20.23 | 9600 |
| 2021-10-06 | 19.91 | $19.97 | 10301 |
| 2021-10-05 | 19.86 | $20.22 | 15300 |
| 2021-10-04 | 19.75 | $20.25 | 33617 |
| 2021-10-01 | 19.61 | $19.92 | 16623 |
| 2021-09-30 | 19.52 | $19.68 | 7918 |
| 2021-09-29 | 19.46 | $19.75 | 10849 |
| 2021-09-28 | 19.38 | $19.70 | 16830 |
| 2021-09-27 | 19.29 | $19.92 | 9200 |
| 2021-09-24 | 19.15 | $19.49 | 25700 |
| 2021-09-23 | 19.07 | $19.50 | 12618 |
| 2021-09-22 | 18.97 | $19.05 | 13126 |
| 2021-09-21 | 18.96 | $18.76 | 7700 |
| 2021-09-20 | 19.00 | $18.63 | 13800 |
| 2021-09-17 | 19.08 | $19.09 | 2946 |
| 2021-09-16 | 19.08 | $19.36 | 8400 |
| 2021-09-15 | 19.01 | $19.46 | 4900 |
| 2021-09-14 | 18.92 | $19.06 | 4200 |
| 2021-09-13 | 18.89 | $19.23 | 3600 |
| 2021-09-10 | 18.82 | $18.83 | 7146 |
| 2021-09-09 | 18.83 | $18.93 | 2000 |
| 2021-09-08 | 18.82 | $18.99 | 6101 |
| 2021-09-07 | 18.80 | $19.05 | 9309 |
| 2021-09-03 | 18.75 | $19.16 | 156500 |
| 2021-09-02 | 18.68 | $19.19 | 6333 |
| 2021-09-01 | 18.60 | $18.85 | 6341 |
| 2021-08-31 | 18.57 | $18.75 | 16135 |
| 2021-08-30 | 18.56 | $18.88 | 9633 |
| 2021-08-27 | 18.52 | $18.94 | 26600 |
| 2021-08-26 | 18.47 | $18.61 | 9523 |
| 2021-08-25 | 18.48 | $18.83 | 3106 |
| 2021-08-24 | 18.44 | $18.70 | 9814 |
| 2021-08-23 | 18.43 | $18.53 | 13930 |
| 2021-08-20 | 18.46 | $18.08 | 20616 |
| 2021-08-19 | 18.58 | $17.95 | 31744 |
| 2021-08-18 | 18.76 | $18.39 | 5300 |
| 2021-08-17 | 18.88 | $18.67 | 14426 |
| 2021-08-16 | 18.95 | $18.85 | 13941 |
| 2021-08-13 | 19.00 | $18.94 | 20700 |
| 2021-08-12 | 19.05 | $19.14 | 11822 |
| 2021-08-11 | 19.05 | $19.35 | 5746 |
| 2021-08-10 | 19.02 | $19.21 | 21810 |
| 2021-08-09 | 19.01 | $18.92 | 12825 |
| 2021-08-06 | 19.07 | $19.12 | 13700 |
| 2021-08-05 | 19.09 | $19.09 | 51700 |
| 2021-08-04 | 19.13 | $19.03 | 53500 |
| 2021-08-03 | 19.18 | $19.34 | 13028 |
| 2021-08-02 | 19.18 | $19.19 | 18500 |
| 2021-07-30 | 19.21 | $19.31 | 14141 |
| 2021-07-29 | 19.23 | $19.58 | 17219 |
| 2021-07-28 | 19.19 | $19.42 | 5042 |
| 2021-07-27 | 19.18 | $19.28 | 68411 |
| 2021-07-26 | 19.20 | $19.57 | 27400 |
| 2021-07-23 | 19.17 | $19.24 | 21400 |
| 2021-07-22 | 19.20 | $19.21 | 14800 |
| 2021-07-21 | 19.25 | $19.25 | 3111 |
| 2021-07-20 | 19.29 | $18.98 | 12744 |
| 2021-07-19 | 19.41 | $18.53 | 29527 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
39.53
2026-07-16
Close Price
$39.83
Vol: 106651
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.03
Average
26.13
Maximum
40.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 39.53 | $39.83 | 106651 |
| 2026-07-15 | 39.34 | $39.40 | 64839 |
| 2026-07-14 | 39.24 | $39.80 | 72906 |
| 2026-07-13 | 38.98 | $39.59 | 82628 |
| 2026-07-10 | 38.72 | $38.82 | 28500 |
| 2026-07-09 | 38.66 | $39.12 | 70805 |
| 2026-07-08 | 38.48 | $39.35 | 133400 |
| 2026-07-07 | 38.18 | $38.99 | 84903 |
| 2026-07-06 | 37.94 | $37.93 | 42600 |
| 2026-07-02 | 37.99 | $38.01 | 39144 |
| 2026-07-01 | 38.02 | $37.74 | 52500 |
| 2026-06-30 | 38.14 | $38.10 | 56509 |
| 2026-06-29 | 38.18 | $38.41 | 40812 |
| 2026-06-26 | 38.14 | $38.82 | 25500 |
| 2026-06-25 | 37.95 | $38.56 | 34000 |
| 2026-06-24 | 37.81 | $37.93 | 52900 |
| 2026-06-23 | 37.85 | $38.47 | 50806 |
| 2026-06-22 | 37.72 | $37.90 | 37805 |
| 2026-06-18 | 37.76 | $37.52 | 50836 |
| 2026-06-17 | 37.93 | $37.45 | 104017 |
| 2026-06-16 | 38.16 | $37.78 | 84449 |
| 2026-06-15 | 38.33 | $38.06 | 104847 |
| 2026-06-12 | 38.47 | $38.79 | 44200 |
| 2026-06-11 | 38.40 | $38.51 | 42022 |
| 2026-06-10 | 38.41 | $38.80 | 60648 |
| 2026-06-09 | 38.33 | $38.13 | 80700 |
| 2026-06-08 | 38.44 | $38.29 | 42523 |
| 2026-06-05 | 38.53 | $38.56 | 35224 |
| 2026-06-04 | 38.56 | $38.81 | 46840 |
| 2026-06-03 | 38.52 | $38.37 | 52100 |
| 2026-06-02 | 38.61 | $38.33 | 61400 |
| 2026-06-01 | 38.72 | $37.87 | 95738 |
| 2026-05-29 | 39.01 | $37.57 | 83970 |
| 2026-05-28 | 39.46 | $38.19 | 79181 |
| 2026-05-27 | 39.80 | $38.50 | 104900 |
| 2026-05-26 | 40.11 | $39.40 | 104500 |
| 2026-05-22 | 40.18 | $40.29 | 59123 |
| 2026-05-21 | 39.99 | $39.90 | 70741 |
| 2026-05-20 | 39.86 | $39.87 | 69300 |
| 2026-05-19 | 39.70 | $40.37 | 146300 |
| 2026-05-18 | 39.33 | $39.96 | 193500 |
| 2026-05-15 | 39.01 | $39.52 | 69900 |
| 2026-05-14 | 38.75 | $39.22 | 31500 |
| 2026-05-13 | 38.52 | $38.59 | 40102 |
| 2026-05-12 | 38.43 | $38.79 | 56300 |
| 2026-05-11 | 38.25 | $38.34 | 93800 |
| 2026-05-08 | 38.18 | $37.62 | 64528 |
| 2026-05-07 | 38.31 | $37.96 | 166000 |
| 2026-05-06 | 38.35 | $37.94 | 119926 |
| 2026-05-05 | 38.41 | $38.90 | 56781 |
| 2026-05-04 | 38.17 | $39.15 | 66202 |
| 2026-05-01 | 37.80 | $38.69 | 126400 |
| 2026-04-30 | 37.49 | $39.09 | 66900 |
| 2026-04-29 | 36.98 | $38.14 | 87027 |
| 2026-04-28 | 36.66 | $37.59 | 56108 |
| 2026-04-27 | 36.46 | $37.01 | 36900 |
| 2026-04-24 | 36.40 | $37.02 | 69608 |
| 2026-04-23 | 36.33 | $36.98 | 74530 |
| 2026-04-22 | 36.27 | $36.67 | 74632 |
| 2026-04-21 | 36.30 | $36.33 | 47315 |
| 2026-04-20 | 36.45 | $36.29 | 151643 |
| 2026-04-17 | 36.66 | $36.36 | 232300 |
| 2026-04-16 | 36.90 | $36.69 | 68021 |
| 2026-04-15 | 37.09 | $36.48 | 48900 |
| 2026-04-14 | 37.40 | $36.76 | 148600 |
| 2026-04-13 | 37.69 | $37.09 | 84440 |
| 2026-04-10 | 37.94 | $37.56 | 52925 |
| 2026-04-09 | 38.09 | $37.65 | 47738 |
| 2026-04-08 | 38.25 | $37.87 | 75200 |
| 2026-04-07 | 38.36 | $38.39 | 111477 |
| 2026-04-06 | 38.34 | $37.93 | 41644 |
| 2026-04-02 | 38.45 | $37.89 | 206200 |
| 2026-04-01 | 38.58 | $37.52 | 225035 |
| 2026-03-31 | 38.86 | $38.21 | 126885 |
| 2026-03-30 | 38.97 | $38.75 | 68100 |
| 2026-03-27 | 38.93 | $39.06 | 94311 |
| 2026-03-26 | 38.76 | $39.05 | 66700 |
| 2026-03-25 | 38.55 | $38.77 | 46200 |
| 2026-03-24 | 38.36 | $38.78 | 123219 |
| 2026-03-23 | 38.13 | $38.37 | 90600 |
| 2026-03-20 | 37.96 | $37.94 | 164404 |
| 2026-03-19 | 37.88 | $38.10 | 93400 |
| 2026-03-18 | 37.73 | $37.41 | 70302 |
| 2026-03-17 | 37.75 | $37.55 | 46200 |
| 2026-03-16 | 37.72 | $37.46 | 125200 |
| 2026-03-13 | 37.70 | $37.40 | 65818 |
| 2026-03-12 | 37.69 | $37.21 | 69300 |
| 2026-03-11 | 37.72 | $37.39 | 153008 |
| 2026-03-10 | 37.68 | $36.90 | 47568 |
| 2026-03-09 | 37.78 | $37.18 | 113432 |
| 2026-03-06 | 37.80 | $37.58 | 154300 |
| 2026-03-05 | 37.68 | $37.47 | 41202 |
| 2026-03-04 | 37.55 | $37.46 | 48900 |
| 2026-03-03 | 37.38 | $37.45 | 88207 |
| 2026-03-02 | 37.15 | $37.53 | 124600 |
| 2026-02-27 | 36.84 | $36.73 | 71944 |
| 2026-02-26 | 36.69 | $36.35 | 33800 |
| 2026-02-25 | 36.61 | $36.13 | 70825 |
| 2026-02-24 | 36.57 | $36.22 | 51100 |
| 2026-02-23 | 36.48 | $36.31 | 78940 |
| 2026-02-20 | 36.32 | $36.21 | 72448 |
| 2026-02-19 | 36.14 | $35.95 | 159514 |
| 2026-02-18 | 35.99 | $35.80 | 86230 |
| 2026-02-17 | 35.84 | $35.70 | 57725 |
| 2026-02-13 | 35.66 | $36.00 | 63600 |
| 2026-02-12 | 35.33 | $35.08 | 40100 |
| 2026-02-11 | 35.21 | $35.10 | 57800 |
| 2026-02-10 | 35.04 | $35.08 | 292900 |
| 2026-02-09 | 34.82 | $34.94 | 76235 |
| 2026-02-06 | 34.58 | $34.62 | 65607 |
| 2026-02-05 | 34.38 | $34.35 | 29277 |
| 2026-02-04 | 34.20 | $34.27 | 62700 |
| 2026-02-03 | 34.00 | $34.11 | 85200 |
| 2026-02-02 | 33.79 | $33.40 | 131400 |
| 2026-01-30 | 33.75 | $33.84 | 77341 |
| 2026-01-29 | 33.54 | $33.99 | 104400 |
| 2026-01-28 | 33.23 | $33.65 | 66839 |
| 2026-01-27 | 32.95 | $33.22 | 39819 |
| 2026-01-26 | 32.74 | $32.93 | 128603 |
| 2026-01-23 | 32.56 | $33.04 | 74200 |
| 2026-01-22 | 32.30 | $32.81 | 69400 |
| 2026-01-21 | 32.05 | $32.40 | 66713 |
| 2026-01-20 | 31.88 | $32.10 | 49205 |
| 2026-01-16 | 31.75 | $32.34 | 46800 |
| 2026-01-15 | 31.52 | $31.83 | 122446 |
| 2026-01-14 | 31.40 | $31.89 | 65200 |
| 2026-01-13 | 31.23 | $31.65 | 44540 |
| 2026-01-12 | 31.09 | $31.15 | 120508 |
| 2026-01-09 | 31.09 | $31.05 | 74000 |
| 2026-01-08 | 31.12 | $31.01 | 79100 |
| 2026-01-07 | 31.18 | $30.70 | 54300 |
| 2026-01-06 | 31.34 | $30.79 | 205426 |
| 2026-01-05 | 31.50 | $31.46 | 123908 |
| 2026-01-02 | 31.49 | $31.71 | 272126 |
| 2025-12-31 | 31.40 | $31.46 | 128500 |
| 2025-12-30 | 31.37 | $31.59 | 243739 |
| 2025-12-29 | 31.28 | $31.43 | 37739 |
| 2025-12-26 | 31.23 | $31.31 | 26200 |
| 2025-12-24 | 31.20 | $31.40 | 27800 |
| 2025-12-23 | 31.13 | $31.43 | 120023 |
| 2025-12-22 | 31.05 | $31.03 | 52200 |
| 2025-12-19 | 31.07 | $30.77 | 56000 |
| 2025-12-18 | 31.18 | $30.76 | 54844 |
| 2025-12-17 | 31.31 | $31.01 | 61943 |
| 2025-12-16 | 31.40 | $30.72 | 60400 |
| 2025-12-15 | 31.59 | $31.30 | 60100 |
| 2025-12-12 | 31.64 | $31.35 | 56707 |
| 2025-12-11 | 31.68 | $31.35 | 82905 |
| 2025-12-10 | 31.73 | $31.27 | 63900 |
| 2025-12-09 | 31.81 | $31.55 | 67905 |
| 2025-12-08 | 31.80 | $31.70 | 39000 |
| 2025-12-05 | 31.75 | $31.92 | 43827 |
| 2025-12-04 | 31.61 | $31.88 | 31700 |
| 2025-12-03 | 31.44 | $31.50 | 28000 |
| 2025-12-02 | 31.36 | $31.19 | 50638 |
| 2025-12-01 | 31.35 | $31.58 | 34038 |
| 2025-11-28 | 31.21 | $31.66 | 120406 |
| 2025-11-26 | 31.01 | $31.10 | 55809 |
| 2025-11-25 | 30.95 | $30.84 | 59900 |
| 2025-11-24 | 30.95 | $30.79 | 39800 |
| 2025-11-21 | 30.97 | $30.89 | 26901 |
| 2025-11-20 | 30.95 | $30.87 | 57700 |
| 2025-11-19 | 30.94 | $31.00 | 36600 |
| 2025-11-18 | 30.88 | $30.98 | 65823 |
| 2025-11-17 | 30.82 | $30.95 | 64500 |
| 2025-11-14 | 30.75 | $31.19 | 61300 |
| 2025-11-13 | 30.59 | $30.60 | 67000 |
| 2025-11-12 | 30.58 | $30.85 | 82545 |
| 2025-11-11 | 30.49 | $31.10 | 48227 |
| 2025-11-10 | 30.31 | $30.99 | 87651 |
| 2025-11-07 | 30.12 | $30.76 | 48700 |
| 2025-11-06 | 29.97 | $30.44 | 50000 |
| 2025-11-05 | 29.89 | $30.17 | 147437 |
| 2025-11-04 | 29.89 | $29.86 | 46345 |
| 2025-11-03 | 30.00 | $30.25 | 104302 |
| 2025-10-31 | 30.01 | $30.21 | 48828 |
| 2025-10-30 | 30.05 | $30.20 | 70800 |
| 2025-10-29 | 30.10 | $30.12 | 75200 |
| 2025-10-28 | 30.20 | $30.45 | 52200 |
| 2025-10-27 | 30.23 | $30.42 | 78800 |
| 2025-10-24 | 30.27 | $30.36 | 56700 |
| 2025-10-23 | 30.36 | $30.64 | 65900 |
| 2025-10-22 | 30.38 | $30.84 | 44128 |
| 2025-10-21 | 30.36 | $30.55 | 42800 |
| 2025-10-20 | 30.42 | $30.55 | 51700 |
| 2025-10-17 | 30.52 | $30.27 | 43400 |
| 2025-10-16 | 30.73 | $30.29 | 57422 |
| 2025-10-15 | 30.98 | $30.78 | 37054 |
| 2025-10-14 | 31.15 | $30.63 | 50200 |
| 2025-10-13 | 31.40 | $30.76 | 50300 |
| 2025-10-10 | 31.67 | $30.61 | 96200 |
| 2025-10-09 | 32.06 | $31.33 | 43947 |
| 2025-10-08 | 32.29 | $32.06 | 43600 |
| 2025-10-07 | 32.35 | $32.14 | 87900 |
| 2025-10-06 | 32.39 | $32.13 | 44955 |
| 2025-10-03 | 32.44 | $32.39 | 70811 |
| 2025-10-02 | 32.42 | $32.10 | 38139 |
| 2025-10-01 | 32.48 | $32.28 | 288100 |
| 2025-09-30 | 32.50 | $32.41 | 92700 |
| 2025-09-29 | 32.47 | $32.38 | 57500 |
| 2025-09-26 | 32.44 | $32.68 | 28101 |
| 2025-09-25 | 32.31 | $32.58 | 299300 |
| 2025-09-24 | 32.18 | $32.58 | 38500 |
| 2025-09-23 | 32.01 | $32.17 | 45500 |
| 2025-09-22 | 31.94 | $31.85 | 36824 |
| 2025-09-19 | 31.95 | $31.83 | 57534 |
| 2025-09-18 | 31.96 | $32.13 | 55700 |
| 2025-09-17 | 31.89 | $32.03 | 58631 |
| 2025-09-16 | 31.82 | $31.92 | 34800 |
| 2025-09-15 | 31.78 | $31.83 | 35161 |
| 2025-09-12 | 31.76 | $31.92 | 42900 |
| 2025-09-11 | 31.70 | $31.85 | 21404 |
| 2025-09-10 | 31.66 | $31.74 | 45300 |
| 2025-09-09 | 31.63 | $31.53 | 77005 |
| 2025-09-08 | 31.67 | $31.42 | 36923 |
| 2025-09-05 | 31.76 | $31.59 | 62500 |
| 2025-09-04 | 31.80 | $31.81 | 50200 |
| 2025-09-03 | 31.79 | $31.76 | 43200 |
| 2025-09-02 | 31.79 | $31.88 | 47800 |
| 2025-08-29 | 31.75 | $32.08 | 77700 |
| 2025-08-28 | 31.64 | $31.93 | 29500 |
| 2025-08-27 | 31.55 | $31.74 | 24200 |
| 2025-08-26 | 31.50 | $31.56 | 53000 |
| 2025-08-25 | 31.50 | $31.52 | 58734 |
| 2025-08-22 | 31.52 | $31.67 | 33500 |
| 2025-08-21 | 31.49 | $31.66 | 41903 |
| 2025-08-20 | 31.47 | $31.52 | 44400 |
| 2025-08-19 | 31.48 | $31.24 | 39100 |
| 2025-08-18 | 31.59 | $31.23 | 58913 |
| 2025-08-15 | 31.72 | $31.44 | 40807 |
| 2025-08-14 | 31.81 | $31.63 | 76852 |
| 2025-08-13 | 31.87 | $31.65 | 31000 |
| 2025-08-12 | 31.93 | $31.81 | 53510 |
| 2025-08-11 | 31.96 | $31.82 | 45944 |
| 2025-08-08 | 31.98 | $31.80 | 28632 |
| 2025-08-07 | 32.02 | $31.94 | 53800 |
| 2025-08-06 | 32.01 | $31.98 | 31000 |
| 2025-08-05 | 31.99 | $32.02 | 28442 |
| 2025-08-04 | 31.96 | $32.32 | 36700 |
| 2025-08-01 | 31.81 | $32.05 | 41435 |
| 2025-07-31 | 31.72 | $32.13 | 60606 |
| 2025-07-30 | 31.59 | $31.86 | 43700 |
| 2025-07-29 | 31.51 | $31.83 | 79100 |
| 2025-07-28 | 31.42 | $31.43 | 37500 |
| 2025-07-25 | 31.44 | $31.44 | 21507 |
| 2025-07-24 | 31.47 | $31.66 | 37300 |
| 2025-07-23 | 31.43 | $31.36 | 47400 |
| 2025-07-22 | 31.49 | $31.25 | 34600 |
| 2025-07-21 | 31.59 | $31.27 | 120717 |
| 2025-07-18 | 31.70 | $32.06 | 31900 |
| 2025-07-17 | 31.60 | $31.59 | 38846 |
| 2025-07-16 | 31.61 | $31.54 | 42200 |
| 2025-07-15 | 31.65 | $31.69 | 35246 |
| 2025-07-14 | 31.65 | $31.92 | 30000 |
| 2025-07-11 | 31.58 | $31.58 | 51136 |
| 2025-07-10 | 31.61 | $31.45 | 135617 |
| 2025-07-09 | 31.68 | $31.40 | 60900 |
| 2025-07-08 | 31.78 | $31.55 | 70130 |
| 2025-07-07 | 31.85 | $31.51 | 69000 |
| 2025-07-03 | 31.95 | $31.88 | 21822 |
| 2025-07-02 | 31.96 | $31.92 | 52401 |
| 2025-07-01 | 31.95 | $31.65 | 299000 |
| 2025-06-30 | 32.03 | $32.24 | 109810 |
| 2025-06-27 | 31.93 | $32.10 | 283126 |
| 2025-06-26 | 31.86 | $32.16 | 35315 |
| 2025-06-25 | 31.74 | $31.53 | 26747 |
| 2025-06-24 | 31.80 | $31.75 | 54908 |
| 2025-06-23 | 31.81 | $31.52 | 57619 |
| 2025-06-20 | 31.88 | $31.78 | 77800 |
| 2025-06-18 | 31.89 | $31.65 | 41100 |
| 2025-06-17 | 31.94 | $31.66 | 69400 |
| 2025-06-16 | 31.99 | $31.81 | 69139 |
| 2025-06-13 | 32.00 | $32.20 | 83700 |
| 2025-06-12 | 31.89 | $32.10 | 21777 |
| 2025-06-11 | 31.79 | $31.86 | 47100 |
| 2025-06-10 | 31.73 | $31.56 | 39000 |
| 2025-06-09 | 31.76 | $31.47 | 72902 |
| 2025-06-06 | 31.81 | $31.88 | 56438 |
| 2025-06-05 | 31.75 | $31.77 | 39537 |
| 2025-06-04 | 31.70 | $31.60 | 44700 |
| 2025-06-03 | 31.70 | $32.03 | 70800 |
| 2025-06-02 | 31.55 | $31.71 | 28200 |
| 2025-05-30 | 31.47 | $31.32 | 25614 |
| 2025-05-29 | 31.50 | $31.29 | 38400 |
| 2025-05-28 | 31.54 | $31.35 | 44314 |
| 2025-05-27 | 31.57 | $31.62 | 61443 |
| 2025-05-23 | 31.52 | $31.39 | 31100 |
| 2025-05-22 | 31.52 | $31.11 | 46117 |
| 2025-05-21 | 31.62 | $31.21 | 34100 |
| 2025-05-20 | 31.70 | $31.62 | 49314 |
| 2025-05-19 | 31.66 | $31.49 | 91900 |
| 2025-05-16 | 31.65 | $31.64 | 64600 |
| 2025-05-15 | 31.59 | $31.70 | 49300 |
| 2025-05-14 | 31.50 | $31.59 | 51900 |
| 2025-05-13 | 31.41 | $31.83 | 35044 |
| 2025-05-12 | 31.23 | $31.31 | 29600 |
| 2025-05-09 | 31.17 | $31.23 | 49714 |
| 2025-05-08 | 31.13 | $31.23 | 38813 |
| 2025-05-07 | 31.07 | $31.25 | 45400 |
| 2025-05-06 | 30.99 | $30.78 | 27913 |
| 2025-05-05 | 31.04 | $30.89 | 26500 |
| 2025-05-02 | 31.08 | $31.25 | 36300 |
| 2025-05-01 | 31.00 | $30.80 | 31436 |
| 2025-04-30 | 31.05 | $30.90 | 28309 |
| 2025-04-29 | 31.08 | $31.53 | 22119 |
| 2025-04-28 | 30.92 | $31.70 | 28924 |
| 2025-04-25 | 30.67 | $31.45 | 26100 |
| 2025-04-24 | 30.45 | $31.48 | 19200 |
| 2025-04-23 | 30.17 | $30.84 | 50443 |
| 2025-04-22 | 30.04 | $30.79 | 21100 |
| 2025-04-21 | 29.92 | $30.17 | 36626 |
| 2025-04-17 | 29.96 | $31.08 | 43108 |
| 2025-04-16 | 29.74 | $30.70 | 27600 |
| 2025-04-15 | 29.61 | $30.60 | 51600 |
| 2025-04-14 | 29.49 | $30.20 | 124800 |
| 2025-04-11 | 29.49 | $29.57 | 38536 |
| 2025-04-10 | 29.70 | $28.90 | 38800 |
| 2025-04-09 | 30.19 | $29.73 | 63739 |
| 2025-04-08 | 30.53 | $28.49 | 75734 |
| 2025-04-07 | 31.35 | $29.05 | 134900 |
| 2025-04-04 | 32.18 | $29.46 | 247700 |
| 2025-04-03 | 33.07 | $32.09 | 63115 |
| 2025-04-02 | 33.31 | $33.44 | 353609 |
| 2025-04-01 | 33.16 | $33.07 | 45101 |
| 2025-03-31 | 33.10 | $32.77 | 234400 |
| 2025-03-28 | 33.11 | $32.83 | 65500 |
| 2025-03-27 | 33.10 | $32.81 | 384000 |
| 2025-03-26 | 33.08 | $33.16 | 60000 |
| 2025-03-25 | 32.94 | $33.24 | 42432 |
| 2025-03-24 | 32.74 | $33.28 | 57800 |
| 2025-03-21 | 32.48 | $32.79 | 29700 |
| 2025-03-20 | 32.31 | $33.09 | 71100 |
| 2025-03-19 | 32.01 | $32.88 | 63523 |
| 2025-03-18 | 31.70 | $32.48 | 31513 |
| 2025-03-17 | 31.46 | $32.51 | 43300 |
| 2025-03-14 | 31.16 | $31.95 | 48900 |
| 2025-03-13 | 30.97 | $31.34 | 36247 |
| 2025-03-12 | 30.94 | $31.54 | 54200 |
| 2025-03-11 | 30.85 | $31.10 | 77144 |
| 2025-03-10 | 30.88 | $30.89 | 59300 |
| 2025-03-07 | 31.00 | $30.76 | 29200 |
| 2025-03-06 | 31.19 | $30.62 | 45539 |
| 2025-03-05 | 31.48 | $31.32 | 50235 |
| 2025-03-04 | 31.61 | $31.42 | 68700 |
| 2025-03-03 | 31.74 | $31.96 | 72125 |
| 2025-02-28 | 31.74 | $32.37 | 67410 |
| 2025-02-27 | 31.61 | $31.52 | 69418 |
| 2025-02-26 | 31.72 | $31.62 | 75300 |
| 2025-02-25 | 31.83 | $31.45 | 101926 |
| 2025-02-24 | 32.03 | $31.71 | 176400 |
| 2025-02-21 | 32.19 | $31.92 | 177400 |
| 2025-02-20 | 32.31 | $32.39 | 78100 |
| 2025-02-19 | 32.33 | $32.46 | 38900 |
| 2025-02-18 | 32.32 | $32.44 | 55700 |
| 2025-02-14 | 32.31 | $32.19 | 80137 |
| 2025-02-13 | 32.39 | $32.35 | 38300 |
| 2025-02-12 | 32.44 | $31.81 | 64428 |
| 2025-02-11 | 32.66 | $32.57 | 49900 |
| 2025-02-10 | 32.70 | $32.74 | 64700 |
| 2025-02-07 | 32.69 | $32.46 | 91000 |
| 2025-02-06 | 32.76 | $32.44 | 59600 |
| 2025-02-05 | 32.85 | $32.93 | 67731 |
| 2025-02-04 | 32.80 | $32.61 | 78811 |
| 2025-02-03 | 32.84 | $32.42 | 103702 |
| 2025-01-31 | 32.95 | $32.14 | 176800 |
| 2025-01-30 | 33.16 | $32.96 | 121222 |
| 2025-01-29 | 33.16 | $32.54 | 61200 |
| 2025-01-28 | 33.28 | $32.37 | 137100 |
| 2025-01-27 | 33.48 | $32.18 | 169237 |
| 2025-01-24 | 33.76 | $33.47 | 77400 |
| 2025-01-23 | 33.69 | $33.57 | 120034 |
| 2025-01-22 | 33.56 | $33.58 | 135626 |
| 2025-01-21 | 33.39 | $34.12 | 229046 |
| 2025-01-17 | 33.00 | $33.62 | 88833 |
| 2025-01-16 | 32.67 | $33.36 | 67541 |
| 2025-01-15 | 32.34 | $32.92 | 66721 |
| 2025-01-14 | 32.07 | $32.81 | 118235 |
| 2025-01-13 | 31.77 | $32.12 | 108909 |
| 2025-01-10 | 31.63 | $31.89 | 149800 |
| 2025-01-08 | 31.53 | $32.15 | 53022 |
| 2025-01-07 | 31.31 | $31.70 | 81400 |
| 2025-01-06 | 31.20 | $31.71 | 147210 |
| 2025-01-03 | 31.06 | $31.82 | 75328 |
| 2025-01-02 | 30.85 | $31.68 | 84800 |
| 2024-12-31 | 30.65 | $31.15 | 92339 |
| 2024-12-30 | 30.57 | $31.06 | 102846 |
| 2024-12-27 | 30.52 | $30.85 | 179300 |
| 2024-12-26 | 30.52 | $30.91 | 38034 |
| 2024-12-24 | 30.51 | $31.20 | 27600 |
| 2024-12-23 | 30.42 | $30.89 | 50629 |
| 2024-12-20 | 30.41 | $30.60 | 77219 |
| 2024-12-19 | 30.49 | $30.05 | 145700 |
| 2024-12-18 | 30.78 | $29.83 | 81109 |
| 2024-12-17 | 31.21 | $30.71 | 49000 |
| 2024-12-16 | 31.46 | $30.90 | 72417 |
| 2024-12-13 | 31.70 | $31.30 | 74500 |
| 2024-12-12 | 31.87 | $31.46 | 41500 |
| 2024-12-11 | 32.03 | $31.52 | 45513 |
| 2024-12-10 | 32.20 | $31.19 | 53400 |
| 2024-12-09 | 32.50 | $31.40 | 130600 |
| 2024-12-06 | 32.80 | $32.20 | 72100 |
| 2024-12-05 | 32.90 | $32.57 | 67237 |
| 2024-12-04 | 32.90 | $32.13 | 90943 |
| 2024-12-03 | 33.02 | $32.44 | 66949 |
| 2024-12-02 | 33.07 | $32.37 | 142900 |
| 2024-11-29 | 33.12 | $33.11 | 18617 |
| 2024-11-27 | 32.95 | $32.70 | 54801 |
| 2024-11-26 | 32.85 | $32.58 | 107021 |
| 2024-11-25 | 32.75 | $32.38 | 170178 |
| 2024-11-22 | 32.68 | $33.00 | 60000 |
| 2024-11-21 | 32.38 | $32.94 | 93539 |
| 2024-11-20 | 32.02 | $32.16 | 110000 |
| 2024-11-19 | 31.82 | $32.10 | 66020 |
| 2024-11-18 | 31.58 | $31.77 | 101934 |
| 2024-11-15 | 31.38 | $31.36 | 64236 |
| 2024-11-14 | 31.25 | $31.12 | 34400 |
| 2024-11-13 | 31.17 | $30.88 | 43700 |
| 2024-11-12 | 31.13 | $31.37 | 51500 |
| 2024-11-11 | 30.91 | $31.63 | 144700 |
| 2024-11-08 | 30.56 | $31.27 | 45500 |
| 2024-11-07 | 30.23 | $31.12 | 55500 |
| 2024-11-06 | 29.88 | $30.74 | 43644 |
| 2024-11-05 | 29.56 | $29.92 | 21700 |
| 2024-11-04 | 29.44 | $29.49 | 19823 |
| 2024-11-01 | 29.42 | $29.17 | 15420 |
| 2024-10-31 | 29.49 | $29.38 | 14200 |
| 2024-10-30 | 29.51 | $29.38 | 22404 |
| 2024-10-29 | 29.54 | $29.25 | 7112 |
| 2024-10-28 | 29.60 | $29.30 | 22200 |
| 2024-10-25 | 29.67 | $29.45 | 11600 |
| 2024-10-24 | 29.69 | $29.57 | 10700 |
| 2024-10-23 | 29.67 | $29.40 | 8728 |
| 2024-10-22 | 29.71 | $29.52 | 17928 |
| 2024-10-21 | 29.70 | $29.46 | 81300 |
| 2024-10-18 | 29.70 | $29.61 | 9025 |
| 2024-10-17 | 29.66 | $29.54 | 12700 |
| 2024-10-16 | 29.61 | $29.55 | 26500 |
| 2024-10-15 | 29.55 | $29.33 | 20200 |
| 2024-10-14 | 29.54 | $29.63 | 59500 |
| 2024-10-11 | 29.42 | $29.59 | 17900 |
| 2024-10-10 | 29.28 | $29.25 | 11219 |
| 2024-10-09 | 29.21 | $29.27 | 16900 |
| 2024-10-08 | 29.12 | $29.04 | 27924 |
| 2024-10-07 | 29.07 | $29.26 | 25000 |
| 2024-10-04 | 28.93 | $29.31 | 16500 |
| 2024-10-03 | 28.74 | $29.09 | 14700 |
| 2024-10-02 | 28.58 | $28.78 | 35245 |
| 2024-10-01 | 28.48 | $28.52 | 7931 |
| 2024-09-30 | 28.43 | $28.27 | 40100 |
| 2024-09-27 | 28.44 | $28.20 | 15500 |
| 2024-09-26 | 28.48 | $28.05 | 30000 |
| 2024-09-25 | 28.57 | $28.60 | 49619 |
| 2024-09-24 | 28.50 | $28.64 | 42430 |
| 2024-09-23 | 28.40 | $28.65 | 16100 |
| 2024-09-20 | 28.27 | $28.25 | 17106 |
| 2024-09-19 | 28.23 | $28.17 | 25646 |
| 2024-09-18 | 28.20 | $28.23 | 16722 |
| 2024-09-17 | 28.15 | $28.32 | 23300 |
| 2024-09-16 | 28.05 | $28.36 | 16600 |
| 2024-09-13 | 27.91 | $28.08 | 100446 |
| 2024-09-12 | 27.83 | $27.82 | 16100 |
| 2024-09-11 | 27.81 | $27.55 | 21318 |
| 2024-09-10 | 27.87 | $27.64 | 19700 |
| 2024-09-09 | 27.92 | $27.70 | 78600 |
| 2024-09-06 | 27.95 | $27.64 | 16100 |
| 2024-09-05 | 28.00 | $27.98 | 31300 |
| 2024-09-04 | 27.95 | $27.79 | 92702 |
| 2024-09-03 | 27.95 | $28.04 | 33701 |
| 2024-08-30 | 27.86 | $28.10 | 17800 |
| 2024-08-29 | 27.73 | $27.88 | 16444 |
| 2024-08-28 | 27.63 | $27.52 | 14832 |
| 2024-08-27 | 27.63 | $27.69 | 37904 |
| 2024-08-26 | 27.56 | $27.85 | 67929 |
| 2024-08-23 | 27.43 | $27.71 | 23100 |
| 2024-08-22 | 27.31 | $27.35 | 31235 |
| 2024-08-21 | 27.28 | $27.39 | 37318 |
| 2024-08-20 | 27.23 | $27.30 | 34638 |
| 2024-08-19 | 27.19 | $27.71 | 71314 |
| 2024-08-16 | 27.01 | $27.47 | 29100 |
| 2024-08-15 | 26.87 | $27.26 | 25005 |
| 2024-08-14 | 26.77 | $27.03 | 27525 |
| 2024-08-13 | 26.72 | $26.70 | 53626 |
| 2024-08-12 | 26.76 | $26.62 | 31614 |
| 2024-08-09 | 26.83 | $26.75 | 20667 |
| 2024-08-08 | 26.89 | $26.94 | 11000 |
| 2024-08-07 | 26.89 | $26.79 | 29109 |
| 2024-08-06 | 26.95 | $26.81 | 41100 |
| 2024-08-05 | 27.01 | $26.22 | 50830 |
| 2024-08-02 | 27.27 | $26.84 | 35900 |
| 2024-08-01 | 27.39 | $27.29 | 14029 |
| 2024-07-31 | 27.39 | $27.37 | 12907 |
| 2024-07-30 | 27.36 | $27.29 | 20800 |
| 2024-07-29 | 27.34 | $27.11 | 108100 |
| 2024-07-26 | 27.38 | $27.13 | 8400 |
| 2024-07-25 | 27.41 | $26.98 | 43100 |
| 2024-07-24 | 27.49 | $27.15 | 15745 |
| 2024-07-23 | 27.53 | $27.51 | 21800 |
| 2024-07-22 | 27.45 | $27.73 | 33756 |
| 2024-07-19 | 27.29 | $27.42 | 26921 |
| 2024-07-18 | 27.18 | $27.25 | 44700 |
| 2024-07-17 | 27.10 | $27.05 | 21800 |
| 2024-07-16 | 27.06 | $27.04 | 44905 |
| 2024-07-15 | 27.00 | $27.01 | 22300 |
| 2024-07-12 | 26.94 | $26.99 | 14912 |
| 2024-07-11 | 26.87 | $26.80 | 24500 |
| 2024-07-10 | 26.83 | $26.80 | 21839 |
| 2024-07-09 | 26.79 | $26.63 | 25621 |
| 2024-07-08 | 26.78 | $26.63 | 24112 |
| 2024-07-05 | 26.77 | $26.70 | 82322 |
| 2024-07-03 | 26.73 | $26.89 | 12526 |
| 2024-07-02 | 26.61 | $26.76 | 17618 |
| 2024-07-01 | 26.51 | $26.63 | 120710 |
| 2024-06-28 | 26.42 | $26.57 | 15200 |
| 2024-06-27 | 26.32 | $26.45 | 14700 |
| 2024-06-26 | 26.24 | $26.42 | 17311 |
| 2024-06-25 | 26.15 | $26.54 | 20400 |
| 2024-06-24 | 26.00 | $26.41 | 18200 |
| 2024-06-21 | 25.85 | $25.87 | 49729 |
| 2024-06-20 | 25.84 | $25.99 | 12000 |
| 2024-06-18 | 25.80 | $25.79 | 45138 |
| 2024-06-17 | 25.80 | $25.61 | 13200 |
| 2024-06-14 | 25.86 | $25.62 | 37000 |
| 2024-06-13 | 25.94 | $25.89 | 21819 |
| 2024-06-12 | 25.94 | $26.07 | 30100 |
| 2024-06-11 | 25.88 | $26.01 | 23700 |
| 2024-06-10 | 25.83 | $26.07 | 87706 |
| 2024-06-07 | 25.74 | $25.81 | 22800 |
| 2024-06-06 | 25.72 | $25.87 | 27600 |
| 2024-06-05 | 25.68 | $25.81 | 29926 |
| 2024-06-04 | 25.64 | $25.70 | 17423 |
| 2024-06-03 | 25.63 | $25.64 | 16500 |
| 2024-05-31 | 25.64 | $25.83 | 63521 |
| 2024-05-30 | 25.59 | $25.41 | 36000 |
| 2024-05-29 | 25.66 | $25.35 | 18820 |
| 2024-05-28 | 25.77 | $25.59 | 22309 |
| 2024-05-24 | 25.82 | $25.49 | 15942 |
| 2024-05-23 | 25.91 | $25.46 | 7317 |
| 2024-05-22 | 26.03 | $25.76 | 13900 |
| 2024-05-21 | 26.08 | $26.19 | 22623 |
| 2024-05-20 | 26.00 | $26.18 | 15342 |
| 2024-05-17 | 25.90 | $26.10 | 12100 |
| 2024-05-16 | 25.80 | $25.92 | 30100 |
| 2024-05-15 | 25.74 | $25.90 | 13306 |
| 2024-05-14 | 25.66 | $25.81 | 42553 |
| 2024-05-13 | 25.59 | $25.57 | 30249 |
| 2024-05-10 | 25.59 | $25.62 | 14637 |
| 2024-05-09 | 25.56 | $25.56 | 10112 |
| 2024-05-08 | 25.55 | $25.72 | 14600 |
| 2024-05-07 | 25.47 | $25.60 | 7700 |
| 2024-05-06 | 25.42 | $25.55 | 12100 |
| 2024-05-03 | 25.38 | $25.41 | 8820 |
| 2024-05-02 | 25.36 | $25.28 | 5146 |
| 2024-05-01 | 25.39 | $25.11 | 9800 |
| 2024-04-30 | 25.46 | $25.27 | 13726 |
| 2024-04-29 | 25.51 | $25.74 | 15500 |
| 2024-04-26 | 25.41 | $25.61 | 14138 |
| 2024-04-25 | 25.33 | $25.68 | 3900 |
| 2024-04-24 | 25.21 | $25.56 | 9500 |
| 2024-04-23 | 25.10 | $25.41 | 24608 |
| 2024-04-22 | 25.01 | $25.32 | 16900 |
| 2024-04-19 | 24.93 | $25.18 | 21200 |
| 2024-04-18 | 24.87 | $24.75 | 15100 |
| 2024-04-17 | 24.95 | $24.58 | 15400 |
| 2024-04-16 | 25.09 | $24.49 | 24600 |
| 2024-04-15 | 25.29 | $24.74 | 53100 |
| 2024-04-12 | 25.45 | $24.94 | 26100 |
| 2024-04-11 | 25.58 | $25.23 | 13345 |
| 2024-04-10 | 25.64 | $25.30 | 16800 |
| 2024-04-09 | 25.69 | $25.47 | 8520 |
| 2024-04-08 | 25.69 | $25.50 | 15300 |
| 2024-04-05 | 25.68 | $25.50 | 9900 |
| 2024-04-04 | 25.65 | $25.54 | 15905 |
| 2024-04-03 | 25.59 | $25.66 | 12924 |
| 2024-04-02 | 25.48 | $25.51 | 15700 |
| 2024-04-01 | 25.38 | $25.40 | 11100 |
| 2024-03-28 | 25.29 | $25.43 | 20200 |
| 2024-03-27 | 25.17 | $25.10 | 14928 |
| 2024-03-26 | 25.11 | $24.92 | 18137 |
| 2024-03-25 | 25.09 | $25.01 | 8200 |
| 2024-03-22 | 25.04 | $24.89 | 16600 |
| 2024-03-21 | 25.00 | $24.97 | 8100 |
| 2024-03-20 | 24.92 | $24.88 | 24743 |
| 2024-03-19 | 24.84 | $24.81 | 15723 |
| 2024-03-18 | 24.77 | $24.63 | 17004 |
| 2024-03-15 | 24.72 | $24.55 | 10306 |
| 2024-03-14 | 24.69 | $24.43 | 31742 |
| 2024-03-13 | 24.68 | $24.70 | 12331 |
| 2024-03-12 | 24.57 | $24.60 | 17200 |
| 2024-03-11 | 24.47 | $24.51 | 24400 |
| 2024-03-08 | 24.36 | $24.33 | 10500 |
| 2024-03-07 | 24.28 | $24.43 | 17338 |
| 2024-03-06 | 24.15 | $24.32 | 40193 |
| 2024-03-05 | 24.01 | $24.13 | 10521 |
| 2024-03-04 | 23.91 | $23.98 | 24200 |
| 2024-03-01 | 23.82 | $24.01 | 82600 |
| 2024-02-29 | 23.69 | $23.75 | 10800 |
| 2024-02-28 | 23.62 | $23.55 | 9500 |
| 2024-02-27 | 23.60 | $23.63 | 9014 |
| 2024-02-26 | 23.54 | $23.62 | 14549 |
| 2024-02-23 | 23.46 | $23.77 | 8700 |
| 2024-02-22 | 23.32 | $23.77 | 8900 |
| 2024-02-21 | 23.14 | $23.74 | 6509 |
| 2024-02-20 | 22.94 | $23.39 | 111404 |
| 2024-02-16 | 22.80 | $23.31 | 29749 |
| 2024-02-15 | 22.66 | $23.13 | 9818 |
| 2024-02-14 | 22.55 | $22.44 | 30000 |
| 2024-02-13 | 22.63 | $22.53 | 14009 |
| 2024-02-12 | 22.70 | $22.76 | 44800 |
| 2024-02-09 | 22.73 | $22.50 | 19400 |
| 2024-02-08 | 22.84 | $22.48 | 14300 |
| 2024-02-07 | 22.98 | $22.84 | 20000 |
| 2024-02-06 | 23.04 | $22.79 | 15300 |
| 2024-02-05 | 23.14 | $22.80 | 15400 |
| 2024-02-02 | 23.24 | $23.08 | 17000 |
| 2024-02-01 | 23.29 | $23.27 | 12900 |
| 2024-01-31 | 23.28 | $23.15 | 27800 |
| 2024-01-30 | 23.30 | $23.50 | 17229 |
| 2024-01-29 | 23.22 | $23.46 | 16623 |
| 2024-01-26 | 23.13 | $23.46 | 28300 |
| 2024-01-25 | 23.02 | $23.23 | 39601 |
| 2024-01-24 | 22.97 | $23.03 | 12100 |
| 2024-01-23 | 22.96 | $22.98 | 17000 |
| 2024-01-22 | 22.96 | $23.00 | 13639 |
| 2024-01-19 | 22.97 | $22.81 | 34500 |
| 2024-01-18 | 23.03 | $22.83 | 23900 |
| 2024-01-17 | 23.10 | $22.76 | 13814 |
| 2024-01-16 | 23.20 | $23.05 | 19000 |
| 2024-01-12 | 23.24 | $23.26 | 7531 |
| 2024-01-11 | 23.22 | $23.08 | 16820 |
| 2024-01-10 | 23.25 | $23.17 | 8321 |
| 2024-01-09 | 23.25 | $23.14 | 17508 |
| 2024-01-08 | 23.26 | $23.22 | 19748 |
| 2024-01-05 | 23.25 | $23.27 | 13545 |
| 2024-01-04 | 23.21 | $23.21 | 20845 |
| 2024-01-03 | 23.18 | $23.29 | 13736 |
| 2024-01-02 | 23.12 | $23.13 | 14100 |
| 2023-12-29 | 23.10 | $23.09 | 12034 |
| 2023-12-28 | 23.08 | $23.03 | 14827 |
| 2023-12-27 | 23.07 | $23.15 | 36134 |
| 2023-12-26 | 23.03 | $23.23 | 18833 |
| 2023-12-22 | 22.94 | $23.08 | 8500 |
| 2023-12-21 | 22.88 | $22.99 | 57500 |
| 2023-12-20 | 22.84 | $22.81 | 8130 |
| 2023-12-19 | 22.84 | $22.94 | 44225 |
| 2023-12-18 | 22.80 | $22.87 | 22800 |
| 2023-12-15 | 22.78 | $22.64 | 13018 |
| 2023-12-14 | 22.82 | $22.88 | 14628 |
| 2023-12-13 | 22.79 | $22.73 | 10800 |
| 2023-12-12 | 22.81 | $22.32 | 11821 |
| 2023-12-11 | 22.95 | $22.59 | 11940 |
| 2023-12-08 | 23.04 | $22.81 | 17400 |
| 2023-12-07 | 23.07 | $22.64 | 22416 |
| 2023-12-06 | 23.17 | $22.78 | 31213 |
| 2023-12-05 | 23.23 | $23.03 | 10447 |
| 2023-12-04 | 23.23 | $23.33 | 24216 |
| 2023-12-01 | 23.13 | $23.48 | 55106 |
| 2023-11-30 | 22.95 | $23.26 | 35919 |
| 2023-11-29 | 22.79 | $22.88 | 24800 |
| 2023-11-28 | 22.72 | $22.79 | 17500 |
| 2023-11-27 | 22.66 | $22.78 | 19200 |
| 2023-11-24 | 22.59 | $22.86 | 2538 |
| 2023-11-22 | 22.48 | $22.69 | 17410 |
| 2023-11-21 | 22.39 | $22.60 | 24236 |
| 2023-11-20 | 22.31 | $22.53 | 66100 |
| 2023-11-17 | 22.24 | $22.44 | 26136 |
| 2023-11-16 | 22.18 | $22.06 | 39300 |
| 2023-11-15 | 22.22 | $22.36 | 21900 |
| 2023-11-14 | 22.18 | $22.31 | 123749 |
| 2023-11-13 | 22.15 | $22.02 | 16800 |
| 2023-11-10 | 22.21 | $21.91 | 15400 |
| 2023-11-09 | 22.31 | $21.81 | 11209 |
| 2023-11-08 | 22.46 | $22.21 | 19607 |
| 2023-11-07 | 22.53 | $22.43 | 20500 |
| 2023-11-06 | 22.53 | $22.72 | 21200 |
| 2023-11-03 | 22.44 | $22.89 | 13400 |
| 2023-11-02 | 22.28 | $22.86 | 12400 |
| 2023-11-01 | 22.09 | $22.17 | 8209 |
| 2023-10-31 | 22.08 | $21.99 | 11113 |
| 2023-10-30 | 22.12 | $21.89 | 15710 |
| 2023-10-27 | 22.21 | $21.85 | 49022 |
| 2023-10-26 | 22.32 | $22.14 | 7900 |
| 2023-10-25 | 22.37 | $22.14 | 6439 |
| 2023-10-24 | 22.43 | $22.16 | 3900 |
| 2023-10-23 | 22.49 | $22.23 | 5245 |
| 2023-10-20 | 22.55 | $22.34 | 27602 |
| 2023-10-19 | 22.58 | $22.61 | 18720 |
| 2023-10-18 | 22.52 | $22.68 | 9200 |
| 2023-10-17 | 22.43 | $22.73 | 102943 |
| 2023-10-16 | 22.30 | $22.76 | 51800 |
| 2023-10-13 | 22.14 | $22.57 | 13619 |
| 2023-10-12 | 22.00 | $22.40 | 17927 |
| 2023-10-11 | 21.88 | $22.37 | 12200 |
| 2023-10-10 | 21.74 | $22.19 | 5825 |
| 2023-10-09 | 21.64 | $22.05 | 7335 |
| 2023-10-06 | 21.56 | $21.65 | 16800 |
| 2023-10-05 | 21.60 | $21.47 | 10500 |
| 2023-10-04 | 21.70 | $21.25 | 16800 |
| 2023-10-03 | 21.90 | $21.41 | 14024 |
| 2023-10-02 | 22.10 | $21.59 | 21502 |
| 2023-09-29 | 22.28 | $22.16 | 25700 |
| 2023-09-28 | 22.32 | $22.35 | 3607 |
| 2023-09-27 | 22.31 | $22.28 | 4703 |
| 2023-09-26 | 22.33 | $22.06 | 15645 |
| 2023-09-25 | 22.41 | $22.46 | 8600 |
| 2023-09-22 | 22.39 | $22.33 | 8645 |
| 2023-09-21 | 22.40 | $22.16 | 5203 |
| 2023-09-20 | 22.46 | $22.50 | 11800 |
| 2023-09-19 | 22.43 | $22.53 | 3145 |
| 2023-09-18 | 22.39 | $22.55 | 55900 |
| 2023-09-15 | 22.33 | $22.45 | 27500 |
| 2023-09-14 | 22.28 | $22.61 | 15429 |
| 2023-09-13 | 22.17 | $22.33 | 24200 |
| 2023-09-12 | 22.13 | $22.34 | 13301 |
| 2023-09-11 | 22.08 | $22.01 | 13811 |
| 2023-09-08 | 22.13 | $22.11 | 6800 |
| 2023-09-07 | 22.15 | $22.02 | 8338 |
| 2023-09-06 | 22.20 | $21.90 | 19239 |
| 2023-09-05 | 22.31 | $22.42 | 12600 |
| 2023-09-01 | 22.27 | $22.50 | 23100 |
| 2023-08-31 | 22.20 | $22.37 | 19036 |
| 2023-08-30 | 22.16 | $22.43 | 12722 |
| 2023-08-29 | 22.08 | $22.35 | 11000 |
| 2023-08-28 | 22.02 | $22.22 | 6024 |
| 2023-08-25 | 21.99 | $22.08 | 7500 |
| 2023-08-24 | 22.00 | $21.96 | 16100 |
| 2023-08-23 | 22.05 | $22.06 | 10100 |
| 2023-08-22 | 22.08 | $22.05 | 5600 |
| 2023-08-21 | 22.12 | $22.16 | 11534 |
| 2023-08-18 | 22.13 | $22.15 | 26721 |
| 2023-08-17 | 22.16 | $22.05 | 17714 |
| 2023-08-16 | 22.22 | $21.90 | 14133 |
| 2023-08-15 | 22.34 | $22.00 | 25334 |
| 2023-08-14 | 22.46 | $22.24 | 32300 |
| 2023-08-11 | 22.52 | $22.41 | 17962 |
| 2023-08-10 | 22.54 | $22.30 | 10523 |
| 2023-08-09 | 22.60 | $22.63 | 10900 |
| 2023-08-08 | 22.57 | $22.49 | 10601 |
| 2023-08-07 | 22.57 | $22.45 | 5331 |
| 2023-08-04 | 22.58 | $22.36 | 7700 |
| 2023-08-03 | 22.62 | $22.43 | 12317 |
| 2023-08-02 | 22.65 | $22.30 | 11200 |
| 2023-08-01 | 22.71 | $22.51 | 8018 |
| 2023-07-31 | 22.72 | $22.76 | 24600 |
| 2023-07-28 | 22.64 | $22.48 | 29216 |
| 2023-07-27 | 22.63 | $22.42 | 21700 |
| 2023-07-26 | 22.63 | $22.51 | 10200 |
| 2023-07-25 | 22.60 | $22.62 | 8200 |
| 2023-07-24 | 22.52 | $22.69 | 14819 |
| 2023-07-21 | 22.39 | $22.50 | 26545 |
| 2023-07-20 | 22.29 | $22.38 | 11212 |
| 2023-07-19 | 22.20 | $22.23 | 26300 |
| 2023-07-18 | 22.14 | $22.15 | 12012 |
| 2023-07-17 | 22.09 | $21.90 | 20501 |
| 2023-07-14 | 22.10 | $21.90 | 11744 |
| 2023-07-13 | 22.10 | $22.29 | 46900 |
| 2023-07-12 | 21.98 | $22.12 | 18500 |
| 2023-07-11 | 21.88 | $21.95 | 13500 |
| 2023-07-10 | 21.81 | $21.75 | 10804 |
| 2023-07-07 | 21.79 | $21.76 | 3309 |
| 2023-07-06 | 21.75 | $21.55 | 7027 |
| 2023-07-05 | 21.76 | $21.76 | 24400 |
| 2023-07-03 | 21.71 | $21.96 | 14121 |
| 2023-06-30 | 21.59 | $21.82 | 16319 |
| 2023-06-29 | 21.47 | $21.72 | 7800 |
| 2023-06-28 | 21.36 | $21.47 | 21700 |
| 2023-06-27 | 21.30 | $21.27 | 46700 |
| 2023-06-26 | 21.30 | $21.19 | 22200 |
| 2023-06-23 | 21.31 | $20.87 | 15200 |
| 2023-06-22 | 21.43 | $21.16 | 10100 |
| 2023-06-21 | 21.47 | $21.35 | 16038 |
| 2023-06-20 | 21.47 | $21.26 | 14813 |
| 2023-06-16 | 21.49 | $21.50 | 10500 |
| 2023-06-15 | 21.43 | $21.41 | 11507 |
| 2023-06-14 | 21.38 | $21.20 | 21400 |
| 2023-06-13 | 21.39 | $21.29 | 13900 |
| 2023-06-12 | 21.37 | $21.24 | 22300 |
| 2023-06-09 | 21.36 | $21.38 | 7900 |
| 2023-06-08 | 21.29 | $21.65 | 27805 |
| 2023-06-07 | 21.13 | $21.66 | 85223 |
| 2023-06-06 | 20.92 | $21.34 | 119600 |
| 2023-06-05 | 20.76 | $21.23 | 17316 |
| 2023-06-02 | 20.61 | $21.26 | 26616 |
| 2023-06-01 | 20.41 | $20.66 | 9100 |
| 2023-05-31 | 20.36 | $20.34 | 17600 |
| 2023-05-30 | 20.41 | $20.44 | 14902 |
| 2023-05-26 | 20.43 | $20.37 | 11209 |
| 2023-05-25 | 20.49 | $20.37 | 19510 |
| 2023-05-24 | 20.57 | $20.58 | 7229 |
| 2023-05-23 | 20.59 | $20.70 | 12600 |
| 2023-05-22 | 20.59 | $20.66 | 11100 |
| 2023-05-19 | 20.60 | $20.71 | 9119 |
| 2023-05-18 | 20.60 | $20.66 | 20800 |
| 2023-05-17 | 20.62 | $20.59 | 24041 |
| 2023-05-16 | 20.66 | $20.44 | 97441 |
| 2023-05-15 | 20.77 | $20.82 | 16115 |
| 2023-05-12 | 20.78 | $20.64 | 11933 |
| 2023-05-11 | 20.85 | $20.54 | 84230 |
| 2023-05-10 | 20.97 | $21.03 | 10132 |
| 2023-05-09 | 20.96 | $21.03 | 12000 |
| 2023-05-08 | 20.95 | $20.90 | 25600 |
| 2023-05-05 | 20.98 | $21.03 | 11200 |
| 2023-05-04 | 20.98 | $20.59 | 30829 |
| 2023-05-03 | 21.11 | $20.65 | 13721 |
| 2023-05-02 | 21.26 | $20.84 | 17600 |
| 2023-05-01 | 21.38 | $21.36 | 23645 |
| 2023-04-28 | 21.35 | $21.45 | 18007 |
| 2023-04-27 | 21.29 | $21.15 | 18442 |
| 2023-04-26 | 21.31 | $20.90 | 9300 |
| 2023-04-25 | 21.41 | $21.03 | 7700 |
| 2023-04-24 | 21.49 | $21.32 | 8403 |
| 2023-04-21 | 21.50 | $21.20 | 8706 |
| 2023-04-20 | 21.53 | $21.12 | 8000 |
| 2023-04-19 | 21.60 | $21.28 | 7119 |
| 2023-04-18 | 21.62 | $21.44 | 26600 |
| 2023-04-17 | 21.60 | $21.50 | 10113 |
| 2023-04-14 | 21.54 | $21.63 | 16431 |
| 2023-04-13 | 21.43 | $21.59 | 12319 |
| 2023-04-12 | 21.30 | $21.43 | 11000 |
| 2023-04-11 | 21.19 | $21.42 | 11309 |
| 2023-04-10 | 21.06 | $21.26 | 17200 |
| 2023-04-06 | 20.94 | $21.16 | 34300 |
| 2023-04-05 | 20.83 | $21.25 | 97300 |
| 2023-04-04 | 20.67 | $21.06 | 10812 |
| 2023-04-03 | 20.53 | $21.26 | 10938 |
| 2023-03-31 | 20.29 | $20.93 | 13520 |
| 2023-03-30 | 20.12 | $20.79 | 10600 |
| 2023-03-29 | 19.95 | $20.61 | 14805 |
| 2023-03-28 | 19.81 | $20.32 | 11000 |
| 2023-03-27 | 19.74 | $20.15 | 17320 |
| 2023-03-24 | 19.72 | $19.87 | 15646 |
| 2023-03-23 | 19.78 | $19.74 | 12300 |
| 2023-03-22 | 19.91 | $19.99 | 25748 |
| 2023-03-21 | 20.01 | $20.37 | 7323 |
| 2023-03-20 | 20.00 | $20.02 | 67500 |
| 2023-03-17 | 20.12 | $19.78 | 7538 |
| 2023-03-16 | 20.35 | $20.08 | 44619 |
| 2023-03-15 | 20.54 | $19.88 | 27212 |
| 2023-03-14 | 20.84 | $20.74 | 38021 |
| 2023-03-13 | 20.95 | $20.63 | 63100 |
| 2023-03-10 | 21.11 | $20.80 | 29700 |
| 2023-03-09 | 21.26 | $21.08 | 14723 |
| 2023-03-08 | 21.35 | $21.40 | 24410 |
| 2023-03-07 | 21.37 | $21.44 | 15941 |
| 2023-03-06 | 21.38 | $21.66 | 78035 |
| 2023-03-03 | 21.33 | $21.75 | 24132 |
| 2023-03-02 | 21.24 | $21.51 | 26300 |
| 2023-03-01 | 21.21 | $21.27 | 29208 |
| 2023-02-28 | 21.26 | $21.11 | 13500 |
| 2023-02-27 | 21.36 | $21.40 | 6224 |
| 2023-02-24 | 21.41 | $21.41 | 6500 |
| 2023-02-23 | 21.46 | $21.49 | 7800 |
| 2023-02-22 | 21.51 | $21.20 | 11636 |
| 2023-02-21 | 21.65 | $21.10 | 12220 |
| 2023-02-17 | 21.87 | $21.54 | 23300 |
| 2023-02-16 | 21.99 | $21.94 | 23200 |
| 2023-02-15 | 22.01 | $21.99 | 38100 |
| 2023-02-14 | 22.02 | $22.03 | 36927 |
| 2023-02-13 | 22.02 | $21.97 | 24200 |
| 2023-02-10 | 22.04 | $21.91 | 18500 |
| 2023-02-09 | 22.08 | $21.53 | 43928 |
| 2023-02-08 | 22.25 | $22.09 | 18924 |
| 2023-02-07 | 22.28 | $22.13 | 25602 |
| 2023-02-06 | 22.30 | $21.96 | 32400 |
| 2023-02-03 | 22.37 | $22.15 | 25500 |
| 2023-02-02 | 22.40 | $22.25 | 20013 |
| 2023-02-01 | 22.39 | $22.18 | 29900 |
| 2023-01-31 | 22.41 | $22.31 | 98700 |
| 2023-01-30 | 22.38 | $22.03 | 24200 |
| 2023-01-27 | 22.43 | $22.36 | 22000 |
| 2023-01-26 | 22.38 | $22.30 | 30200 |
| 2023-01-25 | 22.33 | $22.11 | 19035 |
| 2023-01-24 | 22.33 | $22.25 | 30609 |
| 2023-01-23 | 22.28 | $22.37 | 86137 |
| 2023-01-20 | 22.18 | $22.16 | 48605 |
| 2023-01-19 | 22.11 | $22.05 | 44000 |
| 2023-01-18 | 22.06 | $21.91 | 39800 |
| 2023-01-17 | 22.04 | $22.29 | 23300 |
| 2023-01-13 | 21.90 | $22.37 | 9728 |
| 2023-01-12 | 21.69 | $22.30 | 24400 |
| 2023-01-11 | 21.45 | $21.96 | 112428 |
| 2023-01-10 | 21.27 | $21.73 | 12403 |
| 2023-01-09 | 21.13 | $21.70 | 29532 |
| 2023-01-06 | 20.96 | $21.48 | 96800 |
| 2023-01-05 | 20.84 | $21.02 | 31536 |
| 2023-01-04 | 20.83 | $21.03 | 45745 |
| 2023-01-03 | 20.82 | $20.79 | 45541 |
| 2022-12-30 | 20.90 | $21.16 | 49727 |
| 2022-12-29 | 20.87 | $21.21 | 57231 |
| 2022-12-28 | 20.83 | $20.91 | 38316 |
| 2022-12-27 | 20.88 | $21.35 | 53510 |
| 2022-12-23 | 20.81 | $21.28 | 34417 |
| 2022-12-22 | 20.75 | $20.85 | 64122 |
| 2022-12-21 | 20.82 | $21.08 | 30635 |
| 2022-12-20 | 20.84 | $20.74 | 53745 |
| 2022-12-19 | 20.98 | $20.64 | 12200 |
| 2022-12-16 | 21.18 | $20.92 | 37724 |
| 2022-12-15 | 21.35 | $21.20 | 23200 |
| 2022-12-14 | 21.47 | $21.59 | 57800 |
| 2022-12-13 | 21.50 | $21.68 | 111832 |
| 2022-12-12 | 21.51 | $21.32 | 55300 |
| 2022-12-09 | 21.64 | $21.03 | 39900 |
| 2022-12-08 | 21.89 | $21.32 | 36609 |
| 2022-12-07 | 22.11 | $21.43 | 103429 |
| 2022-12-06 | 22.34 | $21.62 | 40900 |
| 2022-12-05 | 22.56 | $22.11 | 48400 |
| 2022-12-02 | 22.66 | $22.57 | 16700 |
| 2022-12-01 | 22.65 | $22.65 | 81000 |
| 2022-11-30 | 22.59 | $22.72 | 22105 |
| 2022-11-29 | 22.50 | $22.40 | 27500 |
| 2022-11-28 | 22.49 | $22.18 | 8900 |
| 2022-11-25 | 22.54 | $22.52 | 3500 |
| 2022-11-23 | 22.49 | $22.39 | 12049 |
| 2022-11-22 | 22.46 | $22.62 | 14225 |
| 2022-11-21 | 22.35 | $21.95 | 35600 |
| 2022-11-18 | 22.43 | $22.19 | 13930 |
| 2022-11-17 | 22.44 | $22.02 | 15815 |
| 2022-11-16 | 22.49 | $22.22 | 56400 |
| 2022-11-15 | 22.50 | $22.18 | 204800 |
| 2022-11-14 | 22.51 | $22.23 | 41934 |
| 2022-11-11 | 22.49 | $22.40 | 84540 |
| 2022-11-10 | 22.42 | $22.20 | 12700 |
| 2022-11-09 | 22.38 | $21.53 | 106700 |
| 2022-11-08 | 22.54 | $22.52 | 128900 |
| 2022-11-07 | 22.41 | $22.49 | 86036 |
| 2022-11-04 | 22.26 | $22.34 | 40437 |
| 2022-11-03 | 22.11 | $22.06 | 17200 |
| 2022-11-02 | 22.01 | $21.86 | 41905 |
| 2022-11-01 | 21.94 | $22.23 | 22300 |
| 2022-10-31 | 21.73 | $22.09 | 18300 |
| 2022-10-28 | 21.52 | $21.79 | 217830 |
| 2022-10-27 | 21.35 | $21.74 | 16000 |
| 2022-10-26 | 21.16 | $21.51 | 48200 |
| 2022-10-25 | 21.00 | $21.25 | 117604 |
| 2022-10-24 | 20.88 | $21.04 | 34841 |
| 2022-10-21 | 20.80 | $21.25 | 22100 |
| 2022-10-20 | 20.63 | $20.85 | 19714 |
| 2022-10-19 | 20.56 | $21.04 | 7900 |
| 2022-10-18 | 20.42 | $21.03 | 10103 |
| 2022-10-17 | 20.25 | $20.73 | 8802 |
| 2022-10-14 | 20.14 | $20.28 | 38739 |
| 2022-10-13 | 20.15 | $20.82 | 31300 |
| 2022-10-12 | 20.01 | $20.22 | 26000 |
| 2022-10-11 | 20.02 | $20.29 | 34300 |
| 2022-10-10 | 20.03 | $20.16 | 24313 |
| 2022-10-07 | 20.09 | $20.47 | 29942 |
| 2022-10-06 | 20.07 | $20.61 | 276000 |
| 2022-10-05 | 20.02 | $21.00 | 87311 |
| 2022-10-04 | 19.83 | $21.00 | 40028 |
| 2022-10-03 | 19.62 | $20.41 | 140400 |
| 2022-09-30 | 19.56 | $19.73 | 21300 |
| 2022-09-29 | 19.72 | $19.84 | 40038 |
| 2022-09-28 | 19.90 | $20.07 | 27700 |
| 2022-09-27 | 20.05 | $19.33 | 38206 |
| 2022-09-26 | 20.48 | $19.09 | 62951 |
| 2022-09-23 | 21.10 | $19.75 | 119000 |
| 2022-09-22 | 21.65 | $21.17 | 34316 |
| 2022-09-21 | 21.87 | $21.51 | 43628 |
| 2022-09-20 | 22.04 | $21.78 | 13000 |
| 2022-09-19 | 22.16 | $22.08 | 23400 |
| 2022-09-16 | 22.22 | $21.87 | 29200 |
| 2022-09-15 | 22.36 | $22.43 | 19500 |
| 2022-09-14 | 22.34 | $22.69 | 192200 |
| 2022-09-13 | 22.25 | $22.19 | 39700 |
| 2022-09-12 | 22.29 | $22.76 | 52943 |
| 2022-09-09 | 22.16 | $22.42 | 34244 |
| 2022-09-08 | 22.11 | $21.92 | 12500 |
| 2022-09-07 | 22.21 | $21.81 | 16703 |
| 2022-09-06 | 22.36 | $21.79 | 20300 |
| 2022-09-02 | 22.56 | $22.12 | 93200 |
| 2022-09-01 | 22.69 | $21.91 | 77800 |
| 2022-08-31 | 22.92 | $22.11 | 20848 |
| 2022-08-30 | 23.13 | $22.34 | 12100 |
| 2022-08-29 | 23.30 | $22.95 | 49600 |
| 2022-08-26 | 23.31 | $23.01 | 14600 |
| 2022-08-25 | 23.29 | $23.34 | 12800 |
| 2022-08-24 | 23.16 | $23.31 | 37716 |
| 2022-08-23 | 23.00 | $23.03 | 27800 |
| 2022-08-22 | 22.89 | $22.57 | 219208 |
| 2022-08-19 | 22.88 | $22.71 | 27327 |
| 2022-08-18 | 22.83 | $22.91 | 66800 |
| 2022-08-17 | 22.69 | $22.41 | 17300 |
| 2022-08-16 | 22.67 | $22.58 | 12000 |
| 2022-08-15 | 22.58 | $22.37 | 25200 |
| 2022-08-12 | 22.54 | $22.61 | 18200 |
| 2022-08-11 | 22.40 | $22.49 | 33800 |
| 2022-08-10 | 22.26 | $22.29 | 34000 |
| 2022-08-09 | 22.15 | $21.92 | 11200 |
| 2022-08-08 | 22.12 | $21.69 | 82333 |
| 2022-08-05 | 22.15 | $21.52 | 63716 |
| 2022-08-04 | 22.24 | $21.53 | 15300 |
| 2022-08-03 | 22.33 | $22.00 | 16416 |
| 2022-08-02 | 22.29 | $22.10 | 23700 |
| 2022-08-01 | 22.19 | $22.24 | 26229 |
| 2022-07-29 | 22.02 | $22.41 | 34424 |
| 2022-07-28 | 21.75 | $22.21 | 36430 |
| 2022-07-27 | 21.48 | $22.00 | 10400 |
| 2022-07-26 | 21.20 | $21.71 | 9700 |
| 2022-07-25 | 20.96 | $21.58 | 23600 |
| 2022-07-22 | 20.70 | $20.90 | 10348 |
| 2022-07-21 | 20.61 | $21.14 | 34748 |
| 2022-07-20 | 20.41 | $21.21 | 16501 |
| 2022-07-19 | 20.15 | $21.10 | 18500 |
| 2022-07-18 | 19.87 | $20.58 | 28211 |
| 2022-07-15 | 19.71 | $20.14 | 6635 |
| 2022-07-14 | 19.65 | $19.88 | 30810 |
| 2022-07-13 | 19.67 | $20.07 | 14728 |
| 2022-07-12 | 19.65 | $19.93 | 20405 |
| 2022-07-11 | 19.67 | $20.21 | 27600 |
| 2022-07-08 | 19.63 | $20.37 | 28311 |
| 2022-07-07 | 19.53 | $20.24 | 14029 |
| 2022-07-06 | 19.46 | $19.52 | 46109 |
| 2022-07-05 | 19.62 | $19.83 | 73904 |
| 2022-07-01 | 19.74 | $20.37 | 181300 |
| 2022-06-30 | 19.72 | $20.17 | 8135 |
| 2022-06-29 | 19.77 | $20.36 | 23800 |
| 2022-06-28 | 19.79 | $20.67 | 19333 |
| 2022-06-27 | 19.73 | $20.33 | 19700 |
| 2022-06-24 | 19.79 | $19.87 | 21200 |
| 2022-06-23 | 20.01 | $19.48 | 103900 |
| 2022-06-22 | 20.43 | $19.85 | 71530 |
| 2022-06-21 | 20.84 | $20.44 | 410920 |
| 2022-06-17 | 21.16 | $19.67 | 71500 |
| 2022-06-16 | 21.81 | $20.21 | 59900 |
| 2022-06-15 | 22.44 | $21.28 | 49915 |
| 2022-06-14 | 22.87 | $21.49 | 110044 |
| 2022-06-13 | 23.33 | $21.87 | 268900 |
| 2022-06-10 | 23.76 | $23.00 | 28300 |
| 2022-06-09 | 23.93 | $23.48 | 41700 |
| 2022-06-08 | 23.97 | $23.92 | 76609 |
| 2022-06-07 | 23.88 | $24.25 | 37400 |
| 2022-06-06 | 23.65 | $23.72 | 25000 |
| 2022-06-03 | 23.53 | $23.81 | 19500 |
| 2022-06-02 | 23.36 | $23.90 | 190431 |
| 2022-06-01 | 23.11 | $23.64 | 42000 |
| 2022-05-31 | 22.89 | $23.28 | 45633 |
| 2022-05-27 | 22.73 | $23.38 | 68747 |
| 2022-05-26 | 22.50 | $23.05 | 33600 |
| 2022-05-25 | 22.33 | $22.82 | 44721 |
| 2022-05-24 | 22.19 | $22.43 | 33100 |
| 2022-05-23 | 22.15 | $22.50 | 53008 |
| 2022-05-20 | 22.08 | $22.31 | 22600 |
| 2022-05-19 | 22.06 | $22.18 | 241733 |
| 2022-05-18 | 22.08 | $22.40 | 25414 |
| 2022-05-17 | 22.03 | $22.85 | 57724 |
| 2022-05-16 | 21.84 | $22.38 | 36400 |
| 2022-05-13 | 21.76 | $21.94 | 22800 |
| 2022-05-12 | 21.81 | $21.33 | 44426 |
| 2022-05-11 | 22.07 | $21.66 | 56511 |
| 2022-05-10 | 22.29 | $21.76 | 103800 |
| 2022-05-09 | 22.52 | $21.86 | 55740 |
| 2022-05-06 | 22.78 | $23.05 | 48249 |
| 2022-05-05 | 22.72 | $22.82 | 50725 |
| 2022-05-04 | 22.71 | $23.53 | 66522 |
| 2022-05-03 | 22.49 | $22.73 | 52117 |
| 2022-05-02 | 22.46 | $22.17 | 91042 |
| 2022-04-29 | 22.62 | $22.14 | 14709 |
| 2022-04-28 | 22.81 | $22.82 | 25500 |
| 2022-04-27 | 22.84 | $22.36 | 18418 |
| 2022-04-26 | 23.01 | $22.18 | 15700 |
| 2022-04-25 | 23.28 | $22.24 | 55400 |
| 2022-04-22 | 23.58 | $22.88 | 45700 |
| 2022-04-21 | 23.74 | $23.55 | 25500 |
| 2022-04-20 | 23.72 | $23.85 | 24549 |
| 2022-04-19 | 23.59 | $23.60 | 52120 |
| 2022-04-18 | 23.51 | $23.50 | 40200 |
| 2022-04-14 | 23.42 | $23.43 | 47132 |
| 2022-04-13 | 23.34 | $23.41 | 39800 |
| 2022-04-12 | 23.24 | $23.18 | 41137 |
| 2022-04-11 | 23.18 | $22.84 | 52808 |
| 2022-04-08 | 23.20 | $23.18 | 25222 |
| 2022-04-07 | 23.12 | $22.88 | 14600 |
| 2022-04-06 | 23.10 | $22.91 | 76900 |
| 2022-04-05 | 23.07 | $22.81 | 28708 |
| 2022-04-04 | 23.05 | $23.00 | 41700 |
| 2022-04-01 | 22.95 | $23.00 | 25727 |
| 2022-03-31 | 22.83 | $22.70 | 35614 |
| 2022-03-30 | 22.76 | $22.96 | 68013 |
| 2022-03-29 | 22.60 | $22.79 | 36300 |
| 2022-03-28 | 22.44 | $22.63 | 23600 |
| 2022-03-25 | 22.29 | $23.01 | 39927 |
| 2022-03-24 | 21.98 | $22.38 | 33000 |
| 2022-03-23 | 21.79 | $22.09 | 38419 |
| 2022-03-22 | 21.65 | $21.83 | 26400 |
| 2022-03-21 | 21.57 | $21.83 | 37309 |
| 2022-03-18 | 21.46 | $21.39 | 8900 |
| 2022-03-17 | 21.46 | $21.33 | 22000 |
| 2022-03-16 | 21.48 | $21.06 | 20000 |
| 2022-03-15 | 21.59 | $20.87 | 57100 |
| 2022-03-14 | 21.77 | $21.01 | 32200 |
| 2022-03-11 | 21.95 | $21.61 | 27910 |
| 2022-03-10 | 21.96 | $22.08 | 175000 |
| 2022-03-09 | 21.83 | $21.75 | 31900 |
| 2022-03-08 | 21.76 | $21.83 | 60900 |
| 2022-03-07 | 21.65 | $21.94 | 33400 |
| 2022-03-04 | 21.46 | $22.06 | 73900 |
| 2022-03-03 | 21.20 | $21.74 | 40443 |
| 2022-03-02 | 20.97 | $21.75 | 52429 |
| 2022-03-01 | 20.69 | $21.14 | 26336 |
| 2022-02-28 | 20.53 | $21.20 | 41600 |
| 2022-02-25 | 20.33 | $20.59 | 27131 |
| 2022-02-24 | 20.27 | $20.07 | 18500 |
| 2022-02-23 | 20.36 | $20.08 | 14700 |
| 2022-02-22 | 20.48 | $19.82 | 21021 |
| 2022-02-18 | 20.69 | $20.30 | 25800 |
| 2022-02-17 | 20.81 | $20.48 | 34800 |
| 2022-02-16 | 20.88 | $20.58 | 51221 |
| 2022-02-15 | 20.94 | $20.58 | 24932 |
| 2022-02-14 | 21.01 | $20.67 | 61500 |
| 2022-02-11 | 21.05 | $21.11 | 31900 |
| 2022-02-10 | 20.96 | $20.48 | 57207 |
| 2022-02-09 | 21.05 | $20.98 | 22900 |
| 2022-02-08 | 20.99 | $20.84 | 40700 |
| 2022-02-07 | 20.96 | $20.95 | 39100 |
| 2022-02-04 | 20.87 | $20.89 | 24024 |
| 2022-02-03 | 20.78 | $20.78 | 36929 |
| 2022-02-02 | 20.70 | $20.95 | 33907 |
| 2022-02-01 | 20.54 | $20.74 | 52611 |
| 2022-01-31 | 20.41 | $20.43 | 31400 |
| 2022-01-28 | 20.34 | $20.11 | 14000 |
| 2022-01-27 | 20.35 | $20.05 | 51137 |
| 2022-01-26 | 20.38 | $20.09 | 24700 |
| 2022-01-25 | 20.40 | $19.99 | 15400 |
| 2022-01-24 | 20.45 | $19.69 | 54500 |
| 2022-01-21 | 20.60 | $19.84 | 27700 |
| 2022-01-20 | 20.72 | $20.23 | 47200 |
| 2022-01-19 | 20.73 | $20.45 | 21448 |
| 2022-01-18 | 20.67 | $20.62 | 47212 |
| 2022-01-14 | 20.54 | $20.62 | 34600 |
| 2022-01-13 | 20.36 | $20.45 | 115640 |
| 2022-01-12 | 20.19 | $20.59 | 36800 |
| 2022-01-11 | 19.93 | $20.32 | 32400 |
| 2022-01-10 | 19.69 | $19.85 | 51145 |
| 2022-01-07 | 19.54 | $19.94 | 21347 |
| 2022-01-06 | 19.33 | $19.72 | 15900 |
| 2022-01-05 | 19.14 | $19.38 | 40700 |
| 2022-01-04 | 19.01 | $19.52 | 39900 |
| 2022-01-03 | 18.80 | $19.29 | 17135 |
| 2021-12-31 | 18.63 | $18.95 | 38800 |
| 2021-12-30 | 18.52 | $18.66 | 39803 |
| 2021-12-29 | 18.49 | $18.75 | 33600 |
| 2021-12-28 | 18.42 | $18.82 | 31719 |
| 2021-12-27 | 18.32 | $18.90 | 44302 |
| 2021-12-23 | 18.18 | $18.60 | 39805 |
| 2021-12-22 | 18.10 | $18.44 | 19900 |
| 2021-12-21 | 18.07 | $18.44 | 33300 |
| 2021-12-20 | 18.03 | $18.12 | 72100 |
| 2021-12-17 | 18.10 | $18.30 | 47514 |
| 2021-12-16 | 18.13 | $18.41 | 25735 |
| 2021-12-15 | 18.14 | $18.27 | 14603 |
| 2021-12-14 | 18.21 | $18.24 | 12214 |
| 2021-12-13 | 18.32 | $18.36 | 13922 |
| 2021-12-10 | 18.41 | $18.69 | 19143 |
| 2021-12-09 | 18.43 | $18.70 | 14700 |
| 2021-12-08 | 18.46 | $18.99 | 45306 |
| 2021-12-07 | 18.41 | $19.04 | 30529 |
| 2021-12-06 | 18.35 | $18.67 | 105502 |
| 2021-12-03 | 18.40 | $18.47 | 20017 |
| 2021-12-02 | 18.54 | $18.66 | 24600 |
| 2021-12-01 | 18.65 | $18.26 | 21521 |
| 2021-11-30 | 18.93 | $18.62 | 53200 |
| 2021-11-29 | 19.17 | $19.14 | 43200 |
| 2021-11-26 | 19.30 | $19.39 | 54242 |
| 2021-11-24 | 19.39 | $19.82 | 17938 |
| 2021-11-23 | 19.38 | $19.60 | 15442 |
| 2021-11-22 | 19.43 | $19.31 | 30515 |
| 2021-11-19 | 19.60 | $19.27 | 49800 |
| 2021-11-18 | 19.83 | $19.69 | 25202 |
| 2021-11-17 | 19.97 | $19.77 | 23034 |
| 2021-11-16 | 20.13 | $19.99 | 28600 |
| 2021-11-15 | 20.26 | $20.06 | 6000 |
| 2021-11-12 | 20.40 | $20.01 | 5232 |
| 2021-11-11 | 20.59 | $20.11 | 8800 |
| 2021-11-10 | 20.79 | $20.03 | 57162 |
| 2021-11-09 | 21.06 | $21.03 | 25216 |
| 2021-11-08 | 21.07 | $21.02 | 13700 |
| 2021-11-05 | 21.09 | $20.96 | 7500 |
| 2021-11-04 | 21.12 | $20.78 | 29600 |
| 2021-11-03 | 21.22 | $20.90 | 12800 |
| 2021-11-02 | 21.30 | $21.00 | 12345 |
| 2021-11-01 | 21.35 | $21.10 | 22900 |
| 2021-10-29 | 21.39 | $20.77 | 23311 |
| 2021-10-28 | 21.53 | $20.98 | 9800 |
| 2021-10-27 | 21.63 | $21.06 | 13600 |
| 2021-10-26 | 21.71 | $21.20 | 14425 |
| 2021-10-25 | 21.76 | $21.42 | 5201 |
| 2021-10-22 | 21.74 | $21.38 | 9105 |
| 2021-10-21 | 21.72 | $21.33 | 16200 |
| 2021-10-20 | 21.70 | $21.70 | 11510 |
| 2021-10-19 | 21.55 | $21.55 | 19100 |
| 2021-10-18 | 21.40 | $21.47 | 23500 |
| 2021-10-15 | 21.24 | $21.45 | 13300 |
| 2021-10-14 | 21.03 | $21.29 | 13734 |
| 2021-10-13 | 20.81 | $20.97 | 18102 |
| 2021-10-12 | 20.65 | $20.74 | 16800 |
| 2021-10-11 | 20.51 | $20.61 | 13146 |
| 2021-10-08 | 20.38 | $20.52 | 31900 |
| 2021-10-07 | 20.23 | $20.23 | 9600 |
| 2021-10-06 | 20.15 | $19.97 | 10301 |
| 2021-10-05 | 20.11 | $20.22 | 15300 |
| 2021-10-04 | 19.99 | $20.25 | 33617 |
| 2021-10-01 | 19.83 | $19.92 | 16623 |
| 2021-09-30 | 19.73 | $19.68 | 7918 |
| 2021-09-29 | 19.67 | $19.75 | 10849 |
| 2021-09-28 | 19.58 | $19.70 | 16830 |
| 2021-09-27 | 19.49 | $19.92 | 9200 |
| 2021-09-24 | 19.29 | $19.49 | 25700 |
| 2021-09-23 | 19.19 | $19.50 | 12618 |
| 2021-09-22 | 19.07 | $19.05 | 13126 |
| 2021-09-21 | 19.05 | $18.76 | 7700 |
| 2021-09-20 | 19.13 | $18.63 | 13800 |
| 2021-09-17 | 19.26 | $19.09 | 2946 |
| 2021-09-16 | 19.27 | $19.36 | 8400 |
| 2021-09-15 | 19.20 | $19.46 | 4900 |
| 2021-09-14 | 19.08 | $19.06 | 4200 |
| 2021-09-13 | 19.05 | $19.23 | 3600 |
| 2021-09-10 | 18.97 | $18.83 | 7146 |
| 2021-09-09 | 18.99 | $18.93 | 2000 |
| 2021-09-08 | 18.98 | $18.99 | 6101 |
| 2021-09-07 | 18.96 | $19.05 | 9309 |
| 2021-09-03 | 18.91 | $19.16 | 156500 |
| 2021-09-02 | 18.81 | $19.19 | 6333 |
| 2021-09-01 | 18.68 | $18.85 | 6341 |
| 2021-08-31 | 18.64 | $18.75 | 16135 |
| 2021-08-30 | 18.62 | $18.88 | 9633 |
| 2021-08-27 | 18.55 | $18.94 | 26600 |
| 2021-08-26 | 18.46 | $18.61 | 9523 |
| 2021-08-25 | 18.45 | $18.83 | 3106 |
| 2021-08-24 | 18.38 | $18.70 | 9814 |
| 2021-08-23 | 18.33 | $18.53 | 13930 |
| 2021-08-20 | 18.34 | $18.08 | 20616 |
| 2021-08-19 | 18.49 | $17.95 | 31744 |
| 2021-08-18 | 18.72 | $18.39 | 5300 |
| 2021-08-17 | 18.87 | $18.67 | 14426 |
| 2021-08-16 | 18.97 | $18.85 | 13941 |
| 2021-08-13 | 19.04 | $18.94 | 20700 |
| 2021-08-12 | 19.09 | $19.14 | 11822 |
| 2021-08-11 | 19.09 | $19.35 | 5746 |
| 2021-08-10 | 19.03 | $19.21 | 21810 |
| 2021-08-09 | 19.01 | $18.92 | 12825 |
| 2021-08-06 | 19.07 | $19.12 | 13700 |
| 2021-08-05 | 19.09 | $19.09 | 51700 |
| 2021-08-04 | 19.12 | $19.03 | 53500 |
| 2021-08-03 | 19.19 | $19.34 | 13028 |
| 2021-08-02 | 19.17 | $19.19 | 18500 |
| 2021-07-30 | 19.20 | $19.31 | 14141 |
| 2021-07-29 | 19.20 | $19.58 | 17219 |
| 2021-07-28 | 19.12 | $19.42 | 5042 |
| 2021-07-27 | 19.08 | $19.28 | 68411 |
| 2021-07-26 | 19.08 | $19.57 | 27400 |
| 2021-07-23 | 19.00 | $19.24 | 21400 |
| 2021-07-22 | 19.01 | $19.21 | 14800 |
| 2021-07-21 | 19.03 | $19.25 | 3111 |
| 2021-07-20 | 19.06 | $18.98 | 12744 |
| 2021-07-19 | 19.18 | $18.53 | 29527 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.04
2026-07-16
Close Price
$39.83
Vol: 106651
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.92
Average
53.75
Maximum
80.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.04 | $39.83 | 106651 |
| 2026-07-15 | 55.64 | $39.40 | 64839 |
| 2026-07-14 | 58.60 | $39.80 | 72906 |
| 2026-07-13 | 57.47 | $39.59 | 82628 |
| 2026-07-10 | 53.02 | $38.82 | 28500 |
| 2026-07-09 | 55.15 | $39.12 | 70805 |
| 2026-07-08 | 56.82 | $39.35 | 133400 |
| 2026-07-07 | 54.79 | $38.99 | 84903 |
| 2026-07-06 | 47.93 | $37.93 | 42600 |
| 2026-07-02 | 48.46 | $38.01 | 39144 |
| 2026-07-01 | 46.58 | $37.74 | 52500 |
| 2026-06-30 | 48.84 | $38.10 | 56509 |
| 2026-06-29 | 50.86 | $38.41 | 40812 |
| 2026-06-26 | 53.64 | $38.82 | 25500 |
| 2026-06-25 | 52.06 | $38.56 | 34000 |
| 2026-06-24 | 47.97 | $37.93 | 52900 |
| 2026-06-23 | 51.55 | $38.47 | 50806 |
| 2026-06-22 | 47.63 | $37.90 | 37805 |
| 2026-06-18 | 44.81 | $37.52 | 50836 |
| 2026-06-17 | 44.28 | $37.45 | 104017 |
| 2026-06-16 | 46.26 | $37.78 | 84449 |
| 2026-06-15 | 47.98 | $38.06 | 104847 |
| 2026-06-12 | 52.87 | $38.79 | 44200 |
| 2026-06-11 | 51.05 | $38.51 | 42022 |
| 2026-06-10 | 53.06 | $38.80 | 60648 |
| 2026-06-09 | 48.62 | $38.13 | 80700 |
| 2026-06-08 | 49.69 | $38.29 | 42523 |
| 2026-06-05 | 51.50 | $38.56 | 35224 |
| 2026-06-04 | 53.20 | $38.81 | 46840 |
| 2026-06-03 | 50.46 | $38.37 | 52100 |
| 2026-06-02 | 50.21 | $38.33 | 61400 |
| 2026-06-01 | 47.27 | $37.87 | 95738 |
| 2026-05-29 | 45.28 | $37.57 | 83970 |
| 2026-05-28 | 48.91 | $38.19 | 79181 |
| 2026-05-27 | 50.85 | $38.50 | 104900 |
| 2026-05-26 | 57.10 | $39.40 | 104500 |
| 2026-05-22 | 64.55 | $40.29 | 59123 |
| 2026-05-21 | 62.52 | $39.90 | 70741 |
| 2026-05-20 | 62.36 | $39.87 | 69300 |
| 2026-05-19 | 66.82 | $40.37 | 146300 |
| 2026-05-18 | 64.86 | $39.96 | 193500 |
| 2026-05-15 | 62.61 | $39.52 | 69900 |
| 2026-05-14 | 60.99 | $39.22 | 31500 |
| 2026-05-13 | 57.31 | $38.59 | 40102 |
| 2026-05-12 | 58.99 | $38.79 | 56300 |
| 2026-05-11 | 56.25 | $38.34 | 93800 |
| 2026-05-08 | 51.30 | $37.62 | 64528 |
| 2026-05-07 | 54.05 | $37.96 | 166000 |
| 2026-05-06 | 53.91 | $37.94 | 119926 |
| 2026-05-05 | 62.44 | $38.90 | 56781 |
| 2026-05-04 | 64.98 | $39.15 | 66202 |
| 2026-05-01 | 62.29 | $38.69 | 126400 |
| 2026-04-30 | 66.50 | $39.09 | 66900 |
| 2026-04-29 | 60.48 | $38.14 | 87027 |
| 2026-04-28 | 56.13 | $37.59 | 56108 |
| 2026-04-27 | 50.71 | $37.01 | 36900 |
| 2026-04-24 | 50.81 | $37.02 | 69608 |
| 2026-04-23 | 50.43 | $36.98 | 74530 |
| 2026-04-22 | 47.42 | $36.67 | 74632 |
| 2026-04-21 | 43.87 | $36.33 | 47315 |
| 2026-04-20 | 43.45 | $36.29 | 151643 |
| 2026-04-17 | 44.00 | $36.36 | 232300 |
| 2026-04-16 | 46.68 | $36.69 | 68021 |
| 2026-04-15 | 44.64 | $36.48 | 48900 |
| 2026-04-14 | 46.91 | $36.76 | 148600 |
| 2026-04-13 | 49.74 | $37.09 | 84440 |
| 2026-04-10 | 54.16 | $37.56 | 52925 |
| 2026-04-09 | 55.05 | $37.65 | 47738 |
| 2026-04-08 | 57.23 | $37.87 | 75200 |
| 2026-04-07 | 62.83 | $38.39 | 111477 |
| 2026-04-06 | 59.50 | $37.93 | 41644 |
| 2026-04-02 | 59.20 | $37.89 | 206200 |
| 2026-04-01 | 56.34 | $37.52 | 225035 |
| 2026-03-31 | 64.33 | $38.21 | 126885 |
| 2026-03-30 | 71.91 | $38.75 | 68100 |
| 2026-03-27 | 76.84 | $39.06 | 94311 |
| 2026-03-26 | 76.79 | $39.05 | 66700 |
| 2026-03-25 | 75.42 | $38.77 | 46200 |
| 2026-03-24 | 75.57 | $38.78 | 123219 |
| 2026-03-23 | 73.48 | $38.37 | 90600 |
| 2026-03-20 | 71.02 | $37.94 | 164404 |
| 2026-03-19 | 73.43 | $38.10 | 93400 |
| 2026-03-18 | 69.13 | $37.41 | 70302 |
| 2026-03-17 | 71.36 | $37.55 | 46200 |
| 2026-03-16 | 70.78 | $37.46 | 125200 |
| 2026-03-13 | 70.41 | $37.40 | 65818 |
| 2026-03-12 | 69.21 | $37.21 | 69300 |
| 2026-03-11 | 71.82 | $37.39 | 153008 |
| 2026-03-10 | 68.78 | $36.90 | 47568 |
| 2026-03-09 | 73.05 | $37.18 | 113432 |
| 2026-03-06 | 79.77 | $37.58 | 154300 |
| 2026-03-05 | 79.27 | $37.47 | 41202 |
| 2026-03-04 | 79.23 | $37.46 | 48900 |
| 2026-03-03 | 79.19 | $37.45 | 88207 |
| 2026-03-02 | 80.43 | $37.53 | 124600 |
| 2026-02-27 | 77.01 | $36.73 | 71944 |
| 2026-02-26 | 75.04 | $36.35 | 33800 |
| 2026-02-25 | 73.80 | $36.13 | 70825 |
| 2026-02-24 | 75.25 | $36.22 | 51100 |
| 2026-02-23 | 76.68 | $36.31 | 78940 |
| 2026-02-20 | 76.20 | $36.21 | 72448 |
| 2026-02-19 | 74.94 | $35.95 | 159514 |
| 2026-02-18 | 74.18 | $35.80 | 86230 |
| 2026-02-17 | 73.68 | $35.70 | 57725 |
| 2026-02-13 | 77.99 | $36.00 | 63600 |
| 2026-02-12 | 73.47 | $35.08 | 40100 |
| 2026-02-11 | 73.79 | $35.10 | 57800 |
| 2026-02-10 | 73.68 | $35.08 | 292900 |
| 2026-02-09 | 72.95 | $34.94 | 76235 |
| 2026-02-06 | 71.22 | $34.62 | 65607 |
| 2026-02-05 | 69.66 | $34.35 | 29277 |
| 2026-02-04 | 69.19 | $34.27 | 62700 |
| 2026-02-03 | 68.26 | $34.11 | 85200 |
| 2026-02-02 | 63.62 | $33.40 | 131400 |
| 2026-01-30 | 69.61 | $33.84 | 77341 |
| 2026-01-29 | 71.80 | $33.99 | 104400 |
| 2026-01-28 | 69.75 | $33.65 | 66839 |
| 2026-01-27 | 66.86 | $33.22 | 39819 |
| 2026-01-26 | 64.69 | $32.93 | 128603 |
| 2026-01-23 | 66.25 | $33.04 | 74200 |
| 2026-01-22 | 64.55 | $32.81 | 69400 |
| 2026-01-21 | 61.25 | $32.40 | 66713 |
| 2026-01-20 | 58.57 | $32.10 | 49205 |
| 2026-01-16 | 61.82 | $32.34 | 46800 |
| 2026-01-15 | 57.00 | $31.83 | 122446 |
| 2026-01-14 | 57.82 | $31.89 | 65200 |
| 2026-01-13 | 55.39 | $31.65 | 44540 |
| 2026-01-12 | 49.66 | $31.15 | 120508 |
| 2026-01-09 | 48.40 | $31.05 | 74000 |
| 2026-01-08 | 47.91 | $31.01 | 79100 |
| 2026-01-07 | 43.95 | $30.70 | 54300 |
| 2026-01-06 | 44.89 | $30.79 | 205426 |
| 2026-01-05 | 52.90 | $31.46 | 123908 |
| 2026-01-02 | 56.47 | $31.71 | 272126 |
| 2025-12-31 | 53.49 | $31.46 | 128500 |
| 2025-12-30 | 55.37 | $31.59 | 243739 |
| 2025-12-29 | 53.46 | $31.43 | 37739 |
| 2025-12-26 | 51.99 | $31.31 | 26200 |
| 2025-12-24 | 53.19 | $31.40 | 27800 |
| 2025-12-23 | 53.57 | $31.43 | 120023 |
| 2025-12-22 | 48.84 | $31.03 | 52200 |
| 2025-12-19 | 45.40 | $30.77 | 56000 |
| 2025-12-18 | 45.27 | $30.76 | 54844 |
| 2025-12-17 | 48.08 | $31.01 | 61943 |
| 2025-12-16 | 44.26 | $30.72 | 60400 |
| 2025-12-15 | 51.44 | $31.30 | 60100 |
| 2025-12-12 | 52.14 | $31.35 | 56707 |
| 2025-12-11 | 52.14 | $31.35 | 82905 |
| 2025-12-10 | 51.19 | $31.27 | 63900 |
| 2025-12-09 | 54.80 | $31.55 | 67905 |
| 2025-12-08 | 56.84 | $31.70 | 39000 |
| 2025-12-05 | 59.95 | $31.92 | 43827 |
| 2025-12-04 | 59.57 | $31.88 | 31700 |
| 2025-12-03 | 55.76 | $31.50 | 28000 |
| 2025-12-02 | 52.27 | $31.19 | 50638 |
| 2025-12-01 | 57.71 | $31.58 | 34038 |
| 2025-11-28 | 58.90 | $31.66 | 120406 |
| 2025-11-26 | 52.34 | $31.10 | 55809 |
| 2025-11-25 | 48.74 | $30.84 | 59900 |
| 2025-11-24 | 48.02 | $30.79 | 39800 |
| 2025-11-21 | 49.33 | $30.89 | 26901 |
| 2025-11-20 | 49.07 | $30.87 | 57700 |
| 2025-11-19 | 50.71 | $31.00 | 36600 |
| 2025-11-18 | 50.46 | $30.98 | 65823 |
| 2025-11-17 | 50.12 | $30.95 | 64500 |
| 2025-11-14 | 52.94 | $31.19 | 61300 |
| 2025-11-13 | 45.80 | $30.60 | 67000 |
| 2025-11-12 | 48.78 | $30.85 | 82545 |
| 2025-11-11 | 52.00 | $31.10 | 48227 |
| 2025-11-10 | 50.64 | $30.99 | 87651 |
| 2025-11-07 | 47.69 | $30.76 | 48700 |
| 2025-11-06 | 43.22 | $30.44 | 50000 |
| 2025-11-05 | 39.04 | $30.17 | 147437 |
| 2025-11-04 | 33.71 | $29.86 | 46345 |
| 2025-11-03 | 37.64 | $30.25 | 104302 |
| 2025-10-31 | 36.93 | $30.21 | 48828 |
| 2025-10-30 | 36.75 | $30.20 | 70800 |
| 2025-10-29 | 35.41 | $30.12 | 75200 |
| 2025-10-28 | 38.62 | $30.45 | 52200 |
| 2025-10-27 | 38.14 | $30.42 | 78800 |
| 2025-10-24 | 37.20 | $30.36 | 56700 |
| 2025-10-23 | 39.89 | $30.64 | 65900 |
| 2025-10-22 | 41.95 | $30.84 | 44128 |
| 2025-10-21 | 37.50 | $30.55 | 42800 |
| 2025-10-20 | 37.50 | $30.55 | 51700 |
| 2025-10-17 | 33.03 | $30.27 | 43400 |
| 2025-10-16 | 33.19 | $30.29 | 57422 |
| 2025-10-15 | 37.45 | $30.78 | 37054 |
| 2025-10-14 | 35.02 | $30.63 | 50200 |
| 2025-10-13 | 36.18 | $30.76 | 50300 |
| 2025-10-10 | 33.79 | $30.61 | 96200 |
| 2025-10-09 | 40.74 | $31.33 | 43947 |
| 2025-10-08 | 50.82 | $32.06 | 43600 |
| 2025-10-07 | 52.16 | $32.14 | 87900 |
| 2025-10-06 | 52.01 | $32.13 | 44955 |
| 2025-10-03 | 56.40 | $32.39 | 70811 |
| 2025-10-02 | 52.12 | $32.10 | 38139 |
| 2025-10-01 | 55.32 | $32.28 | 288100 |
| 2025-09-30 | 57.75 | $32.41 | 92700 |
| 2025-09-29 | 57.34 | $32.38 | 57500 |
| 2025-09-26 | 63.18 | $32.68 | 28101 |
| 2025-09-25 | 61.96 | $32.58 | 299300 |
| 2025-09-24 | 61.96 | $32.58 | 38500 |
| 2025-09-23 | 56.60 | $32.17 | 45500 |
| 2025-09-22 | 51.54 | $31.85 | 36824 |
| 2025-09-19 | 51.21 | $31.83 | 57534 |
| 2025-09-18 | 56.85 | $32.13 | 55700 |
| 2025-09-17 | 55.29 | $32.03 | 58631 |
| 2025-09-16 | 53.53 | $31.92 | 34800 |
| 2025-09-15 | 52.07 | $31.83 | 35161 |
| 2025-09-12 | 53.67 | $31.92 | 42900 |
| 2025-09-11 | 52.59 | $31.85 | 21404 |
| 2025-09-10 | 50.88 | $31.74 | 45300 |
| 2025-09-09 | 47.45 | $31.53 | 77005 |
| 2025-09-08 | 45.55 | $31.42 | 36923 |
| 2025-09-05 | 48.10 | $31.59 | 62500 |
| 2025-09-04 | 51.65 | $31.81 | 50200 |
| 2025-09-03 | 50.87 | $31.76 | 43200 |
| 2025-09-02 | 52.82 | $31.88 | 47800 |
| 2025-08-29 | 56.24 | $32.08 | 77700 |
| 2025-08-28 | 54.12 | $31.93 | 29500 |
| 2025-08-27 | 51.29 | $31.74 | 24200 |
| 2025-08-26 | 48.43 | $31.56 | 53000 |
| 2025-08-25 | 47.78 | $31.52 | 58734 |
| 2025-08-22 | 50.02 | $31.67 | 33500 |
| 2025-08-21 | 49.87 | $31.66 | 41903 |
| 2025-08-20 | 47.80 | $31.52 | 44400 |
| 2025-08-19 | 43.36 | $31.24 | 39100 |
| 2025-08-18 | 43.20 | $31.23 | 58913 |
| 2025-08-15 | 45.84 | $31.44 | 40807 |
| 2025-08-14 | 48.39 | $31.63 | 76852 |
| 2025-08-13 | 48.66 | $31.65 | 31000 |
| 2025-08-12 | 50.82 | $31.81 | 53510 |
| 2025-08-11 | 50.96 | $31.82 | 45944 |
| 2025-08-08 | 50.71 | $31.80 | 28632 |
| 2025-08-07 | 52.47 | $31.94 | 53800 |
| 2025-08-06 | 52.97 | $31.98 | 31000 |
| 2025-08-05 | 53.45 | $32.02 | 28442 |
| 2025-08-04 | 57.16 | $32.32 | 36700 |
| 2025-08-01 | 54.46 | $32.05 | 41435 |
| 2025-07-31 | 55.44 | $32.13 | 60606 |
| 2025-07-30 | 52.70 | $31.86 | 43700 |
| 2025-07-29 | 52.39 | $31.83 | 79100 |
| 2025-07-28 | 48.09 | $31.43 | 37500 |
| 2025-07-25 | 48.19 | $31.44 | 21507 |
| 2025-07-24 | 50.46 | $31.66 | 37300 |
| 2025-07-23 | 47.24 | $31.36 | 47400 |
| 2025-07-22 | 46.02 | $31.25 | 34600 |
| 2025-07-21 | 46.21 | $31.27 | 120717 |
| 2025-07-18 | 54.40 | $32.06 | 31900 |
| 2025-07-17 | 49.32 | $31.59 | 38846 |
| 2025-07-16 | 48.74 | $31.54 | 42200 |
| 2025-07-15 | 50.38 | $31.69 | 35246 |
| 2025-07-14 | 52.96 | $31.92 | 30000 |
| 2025-07-11 | 49.31 | $31.58 | 51136 |
| 2025-07-10 | 47.84 | $31.45 | 135617 |
| 2025-07-09 | 47.28 | $31.40 | 60900 |
| 2025-07-08 | 48.77 | $31.55 | 70130 |
| 2025-07-07 | 48.36 | $31.51 | 69000 |
| 2025-07-03 | 52.04 | $31.88 | 21822 |
| 2025-07-02 | 52.45 | $31.92 | 52401 |
| 2025-07-01 | 49.92 | $31.65 | 299000 |
| 2025-06-30 | 56.12 | $32.24 | 109810 |
| 2025-06-27 | 54.85 | $32.10 | 283126 |
| 2025-06-26 | 55.50 | $32.16 | 35315 |
| 2025-06-25 | 49.53 | $31.53 | 26747 |
| 2025-06-24 | 51.84 | $31.75 | 54908 |
| 2025-06-23 | 49.50 | $31.52 | 57619 |
| 2025-06-20 | 52.22 | $31.78 | 77800 |
| 2025-06-18 | 50.94 | $31.65 | 41100 |
| 2025-06-17 | 51.04 | $31.66 | 69400 |
| 2025-06-16 | 52.51 | $31.81 | 69139 |
| 2025-06-13 | 56.53 | $32.20 | 83700 |
| 2025-06-12 | 55.71 | $32.10 | 21777 |
| 2025-06-11 | 53.70 | $31.86 | 47100 |
| 2025-06-10 | 51.07 | $31.56 | 39000 |
| 2025-06-09 | 50.26 | $31.47 | 72902 |
| 2025-06-06 | 54.12 | $31.88 | 56438 |
| 2025-06-05 | 53.20 | $31.77 | 39537 |
| 2025-06-04 | 51.79 | $31.60 | 44700 |
| 2025-06-03 | 55.84 | $32.03 | 70800 |
| 2025-06-02 | 53.26 | $31.71 | 28200 |
| 2025-05-30 | 49.86 | $31.32 | 25614 |
| 2025-05-29 | 49.59 | $31.29 | 38400 |
| 2025-05-28 | 50.10 | $31.35 | 44314 |
| 2025-05-27 | 52.39 | $31.62 | 61443 |
| 2025-05-23 | 50.56 | $31.39 | 31100 |
| 2025-05-22 | 48.25 | $31.11 | 46117 |
| 2025-05-21 | 49.03 | $31.21 | 34100 |
| 2025-05-20 | 52.31 | $31.62 | 49314 |
| 2025-05-19 | 51.33 | $31.49 | 91900 |
| 2025-05-16 | 52.51 | $31.64 | 64600 |
| 2025-05-15 | 52.97 | $31.70 | 49300 |
| 2025-05-14 | 52.24 | $31.59 | 51900 |
| 2025-05-13 | 53.98 | $31.83 | 35044 |
| 2025-05-12 | 50.58 | $31.31 | 29600 |
| 2025-05-09 | 50.04 | $31.23 | 49714 |
| 2025-05-08 | 50.04 | $31.23 | 38813 |
| 2025-05-07 | 50.17 | $31.25 | 45400 |
| 2025-05-06 | 47.26 | $30.78 | 27913 |
| 2025-05-05 | 47.88 | $30.89 | 26500 |
| 2025-05-02 | 49.92 | $31.25 | 36300 |
| 2025-05-01 | 47.25 | $30.80 | 31436 |
| 2025-04-30 | 47.79 | $30.90 | 28309 |
| 2025-04-29 | 51.28 | $31.53 | 22119 |
| 2025-04-28 | 52.26 | $31.70 | 28924 |
| 2025-04-25 | 50.95 | $31.45 | 26100 |
| 2025-04-24 | 51.11 | $31.48 | 19200 |
| 2025-04-23 | 47.79 | $30.84 | 50443 |
| 2025-04-22 | 47.53 | $30.79 | 21100 |
| 2025-04-21 | 44.20 | $30.17 | 36626 |
| 2025-04-17 | 48.49 | $31.08 | 43108 |
| 2025-04-16 | 46.43 | $30.70 | 27600 |
| 2025-04-15 | 45.89 | $30.60 | 51600 |
| 2025-04-14 | 43.72 | $30.20 | 124800 |
| 2025-04-11 | 40.15 | $29.57 | 38536 |
| 2025-04-10 | 36.04 | $28.90 | 38800 |
| 2025-04-09 | 39.21 | $29.73 | 63739 |
| 2025-04-08 | 30.54 | $28.49 | 75734 |
| 2025-04-07 | 32.53 | $29.05 | 134900 |
| 2025-04-04 | 34.08 | $29.46 | 247700 |
| 2025-04-03 | 47.93 | $32.09 | 63115 |
| 2025-04-02 | 59.78 | $33.44 | 353609 |
| 2025-04-01 | 57.01 | $33.07 | 45101 |
| 2025-03-31 | 54.60 | $32.77 | 234400 |
| 2025-03-28 | 55.19 | $32.83 | 65500 |
| 2025-03-27 | 55.04 | $32.81 | 384000 |
| 2025-03-26 | 58.35 | $33.16 | 60000 |
| 2025-03-25 | 59.12 | $33.24 | 42432 |
| 2025-03-24 | 59.50 | $33.28 | 57800 |
| 2025-03-21 | 56.28 | $32.79 | 29700 |
| 2025-03-20 | 59.01 | $33.09 | 71100 |
| 2025-03-19 | 57.64 | $32.88 | 63523 |
| 2025-03-18 | 54.92 | $32.48 | 31513 |
| 2025-03-17 | 55.17 | $32.51 | 43300 |
| 2025-03-14 | 51.20 | $31.95 | 48900 |
| 2025-03-13 | 46.27 | $31.34 | 36247 |
| 2025-03-12 | 47.77 | $31.54 | 54200 |
| 2025-03-11 | 43.96 | $31.10 | 77144 |
| 2025-03-10 | 42.05 | $30.89 | 59300 |
| 2025-03-07 | 40.86 | $30.76 | 29200 |
| 2025-03-06 | 39.59 | $30.62 | 45539 |
| 2025-03-05 | 44.08 | $31.32 | 50235 |
| 2025-03-04 | 44.77 | $31.42 | 68700 |
| 2025-03-03 | 48.67 | $31.96 | 72125 |
| 2025-02-28 | 51.93 | $32.37 | 67410 |
| 2025-02-27 | 44.62 | $31.52 | 69418 |
| 2025-02-26 | 45.39 | $31.62 | 75300 |
| 2025-02-25 | 43.82 | $31.45 | 101926 |
| 2025-02-24 | 45.73 | $31.71 | 176400 |
| 2025-02-21 | 47.31 | $31.92 | 177400 |
| 2025-02-20 | 51.07 | $32.39 | 78100 |
| 2025-02-19 | 51.65 | $32.46 | 38900 |
| 2025-02-18 | 51.50 | $32.44 | 55700 |
| 2025-02-14 | 49.65 | $32.19 | 80137 |
| 2025-02-13 | 50.83 | $32.35 | 38300 |
| 2025-02-12 | 46.78 | $31.81 | 64428 |
| 2025-02-11 | 52.57 | $32.57 | 49900 |
| 2025-02-10 | 53.99 | $32.74 | 64700 |
| 2025-02-07 | 51.96 | $32.46 | 91000 |
| 2025-02-06 | 51.81 | $32.44 | 59600 |
| 2025-02-05 | 55.70 | $32.93 | 67731 |
| 2025-02-04 | 53.54 | $32.61 | 78811 |
| 2025-02-03 | 52.22 | $32.42 | 103702 |
| 2025-01-31 | 50.25 | $32.14 | 176800 |
| 2025-01-30 | 56.78 | $32.96 | 121222 |
| 2025-01-29 | 53.86 | $32.54 | 61200 |
| 2025-01-28 | 52.63 | $32.37 | 137100 |
| 2025-01-27 | 51.25 | $32.18 | 169237 |
| 2025-01-24 | 63.10 | $33.47 | 77400 |
| 2025-01-23 | 64.19 | $33.57 | 120034 |
| 2025-01-22 | 64.30 | $33.58 | 135626 |
| 2025-01-21 | 70.24 | $34.12 | 229046 |
| 2025-01-17 | 67.61 | $33.62 | 88833 |
| 2025-01-16 | 66.13 | $33.36 | 67541 |
| 2025-01-15 | 63.44 | $32.92 | 66721 |
| 2025-01-14 | 62.74 | $32.81 | 118235 |
| 2025-01-13 | 57.93 | $32.12 | 108909 |
| 2025-01-10 | 56.13 | $31.89 | 149800 |
| 2025-01-08 | 58.83 | $32.15 | 53022 |
| 2025-01-07 | 55.30 | $31.70 | 81400 |
| 2025-01-06 | 55.40 | $31.71 | 147210 |
| 2025-01-03 | 56.47 | $31.82 | 75328 |
| 2025-01-02 | 55.43 | $31.68 | 84800 |
| 2024-12-31 | 51.24 | $31.15 | 92339 |
| 2024-12-30 | 50.49 | $31.06 | 102846 |
| 2024-12-27 | 48.74 | $30.85 | 179300 |
| 2024-12-26 | 49.21 | $30.91 | 38034 |
| 2024-12-24 | 51.50 | $31.20 | 27600 |
| 2024-12-23 | 49.10 | $30.89 | 50629 |
| 2024-12-20 | 46.75 | $30.60 | 77219 |
| 2024-12-19 | 41.93 | $30.05 | 145700 |
| 2024-12-18 | 39.86 | $29.83 | 81109 |
| 2024-12-17 | 46.10 | $30.71 | 49000 |
| 2024-12-16 | 47.63 | $30.90 | 72417 |
| 2024-12-13 | 51.02 | $31.30 | 74500 |
| 2024-12-12 | 52.44 | $31.46 | 41500 |
| 2024-12-11 | 52.97 | $31.52 | 45513 |
| 2024-12-10 | 50.37 | $31.19 | 53400 |
| 2024-12-09 | 52.11 | $31.40 | 130600 |
| 2024-12-06 | 59.54 | $32.20 | 72100 |
| 2024-12-05 | 63.52 | $32.57 | 67237 |
| 2024-12-04 | 60.54 | $32.13 | 90943 |
| 2024-12-03 | 64.04 | $32.44 | 66949 |
| 2024-12-02 | 63.59 | $32.37 | 142900 |
| 2024-11-29 | 72.76 | $33.11 | 18617 |
| 2024-11-27 | 70.52 | $32.70 | 54801 |
| 2024-11-26 | 69.83 | $32.58 | 107021 |
| 2024-11-25 | 68.67 | $32.38 | 170178 |
| 2024-11-22 | 77.45 | $33.00 | 60000 |
| 2024-11-21 | 77.18 | $32.94 | 93539 |
| 2024-11-20 | 73.25 | $32.16 | 110000 |
| 2024-11-19 | 72.91 | $32.10 | 66020 |
| 2024-11-18 | 70.98 | $31.77 | 101934 |
| 2024-11-15 | 68.32 | $31.36 | 64236 |
| 2024-11-14 | 66.61 | $31.12 | 34400 |
| 2024-11-13 | 64.81 | $30.88 | 43700 |
| 2024-11-12 | 72.38 | $31.37 | 51500 |
| 2024-11-11 | 76.90 | $31.63 | 144700 |
| 2024-11-08 | 74.83 | $31.27 | 45500 |
| 2024-11-07 | 73.91 | $31.12 | 55500 |
| 2024-11-06 | 71.38 | $30.74 | 43644 |
| 2024-11-05 | 64.27 | $29.92 | 21700 |
| 2024-11-04 | 59.22 | $29.49 | 19823 |
| 2024-11-01 | 54.70 | $29.17 | 15420 |
| 2024-10-31 | 58.76 | $29.38 | 14200 |
| 2024-10-30 | 58.76 | $29.38 | 22404 |
| 2024-10-29 | 56.97 | $29.25 | 7112 |
| 2024-10-28 | 57.89 | $29.30 | 22200 |
| 2024-10-25 | 60.67 | $29.45 | 11600 |
| 2024-10-24 | 62.97 | $29.57 | 10700 |
| 2024-10-23 | 60.98 | $29.40 | 8728 |
| 2024-10-22 | 63.25 | $29.52 | 17928 |
| 2024-10-21 | 62.59 | $29.46 | 81300 |
| 2024-10-18 | 65.40 | $29.61 | 9025 |
| 2024-10-17 | 64.70 | $29.54 | 12700 |
| 2024-10-16 | 64.87 | $29.55 | 26500 |
| 2024-10-15 | 62.72 | $29.33 | 20200 |
| 2024-10-14 | 68.13 | $29.63 | 59500 |
| 2024-10-11 | 67.77 | $29.59 | 17900 |
| 2024-10-10 | 64.62 | $29.25 | 11219 |
| 2024-10-09 | 64.98 | $29.27 | 16900 |
| 2024-10-08 | 62.74 | $29.04 | 27924 |
| 2024-10-07 | 66.61 | $29.26 | 25000 |
| 2024-10-04 | 67.50 | $29.31 | 16500 |
| 2024-10-03 | 65.56 | $29.09 | 14700 |
| 2024-10-02 | 62.57 | $28.78 | 35245 |
| 2024-10-01 | 59.79 | $28.52 | 7931 |
| 2024-09-30 | 56.86 | $28.27 | 40100 |
| 2024-09-27 | 56.01 | $28.20 | 15500 |
| 2024-09-26 | 54.16 | $28.05 | 30000 |
| 2024-09-25 | 63.43 | $28.60 | 49619 |
| 2024-09-24 | 64.18 | $28.64 | 42430 |
| 2024-09-23 | 64.37 | $28.65 | 16100 |
| 2024-09-20 | 60.04 | $28.25 | 17106 |
| 2024-09-19 | 59.10 | $28.17 | 25646 |
| 2024-09-18 | 60.11 | $28.23 | 16722 |
| 2024-09-17 | 61.61 | $28.32 | 23300 |
| 2024-09-16 | 62.27 | $28.36 | 16600 |
| 2024-09-13 | 59.39 | $28.08 | 100446 |
| 2024-09-12 | 56.46 | $27.82 | 16100 |
| 2024-09-11 | 53.12 | $27.55 | 21318 |
| 2024-09-10 | 54.44 | $27.64 | 19700 |
| 2024-09-09 | 55.32 | $27.70 | 78600 |
| 2024-09-06 | 54.63 | $27.64 | 16100 |
| 2024-09-05 | 59.58 | $27.98 | 31300 |
| 2024-09-04 | 57.53 | $27.79 | 92702 |
| 2024-09-03 | 61.42 | $28.04 | 33701 |
| 2024-08-30 | 62.38 | $28.10 | 17800 |
| 2024-08-29 | 60.21 | $27.88 | 16444 |
| 2024-08-28 | 56.30 | $27.52 | 14832 |
| 2024-08-27 | 58.90 | $27.69 | 37904 |
| 2024-08-26 | 61.43 | $27.85 | 67929 |
| 2024-08-23 | 60.00 | $27.71 | 23100 |
| 2024-08-22 | 56.02 | $27.35 | 31235 |
| 2024-08-21 | 56.61 | $27.39 | 37318 |
| 2024-08-20 | 55.60 | $27.30 | 34638 |
| 2024-08-19 | 61.82 | $27.71 | 71314 |
| 2024-08-16 | 59.29 | $27.47 | 29100 |
| 2024-08-15 | 56.92 | $27.26 | 25005 |
| 2024-08-14 | 54.13 | $27.03 | 27525 |
| 2024-08-13 | 49.70 | $26.70 | 53626 |
| 2024-08-12 | 48.56 | $26.62 | 31614 |
| 2024-08-09 | 50.33 | $26.75 | 20667 |
| 2024-08-08 | 53.00 | $26.94 | 11000 |
| 2024-08-07 | 51.05 | $26.79 | 29109 |
| 2024-08-06 | 51.32 | $26.81 | 41100 |
| 2024-08-05 | 42.84 | $26.22 | 50830 |
| 2024-08-02 | 51.86 | $26.84 | 35900 |
| 2024-08-01 | 60.66 | $27.29 | 14029 |
| 2024-07-31 | 62.45 | $27.37 | 12907 |
| 2024-07-30 | 61.37 | $27.29 | 20800 |
| 2024-07-29 | 58.83 | $27.11 | 108100 |
| 2024-07-26 | 59.24 | $27.13 | 8400 |
| 2024-07-25 | 57.11 | $26.98 | 43100 |
| 2024-07-24 | 60.52 | $27.15 | 15745 |
| 2024-07-23 | 68.79 | $27.51 | 21800 |
| 2024-07-22 | 74.71 | $27.73 | 33756 |
| 2024-07-19 | 71.42 | $27.42 | 26921 |
| 2024-07-18 | 69.34 | $27.25 | 44700 |
| 2024-07-17 | 66.62 | $27.05 | 21800 |
| 2024-07-16 | 66.48 | $27.04 | 44905 |
| 2024-07-15 | 66.07 | $27.01 | 22300 |
| 2024-07-12 | 65.80 | $26.99 | 14912 |
| 2024-07-11 | 63.22 | $26.80 | 24500 |
| 2024-07-10 | 63.22 | $26.80 | 21839 |
| 2024-07-09 | 60.83 | $26.63 | 25621 |
| 2024-07-08 | 60.83 | $26.63 | 24112 |
| 2024-07-05 | 62.33 | $26.70 | 82322 |
| 2024-07-03 | 66.58 | $26.89 | 12526 |
| 2024-07-02 | 65.03 | $26.76 | 17618 |
| 2024-07-01 | 63.42 | $26.63 | 120710 |
| 2024-06-28 | 62.67 | $26.57 | 15200 |
| 2024-06-27 | 61.15 | $26.45 | 14700 |
| 2024-06-26 | 60.77 | $26.42 | 17311 |
| 2024-06-25 | 63.11 | $26.54 | 20400 |
| 2024-06-24 | 61.59 | $26.41 | 18200 |
| 2024-06-21 | 54.09 | $25.87 | 49729 |
| 2024-06-20 | 56.42 | $25.99 | 12000 |
| 2024-06-18 | 53.24 | $25.79 | 45138 |
| 2024-06-17 | 50.12 | $25.61 | 13200 |
| 2024-06-14 | 50.30 | $25.62 | 37000 |
| 2024-06-13 | 55.30 | $25.89 | 21819 |
| 2024-06-12 | 59.01 | $26.07 | 30100 |
| 2024-06-11 | 58.12 | $26.01 | 23700 |
| 2024-06-10 | 59.35 | $26.07 | 87706 |
| 2024-06-07 | 55.48 | $25.81 | 22800 |
| 2024-06-06 | 56.67 | $25.87 | 27600 |
| 2024-06-05 | 55.77 | $25.81 | 29926 |
| 2024-06-04 | 54.12 | $25.70 | 17423 |
| 2024-06-03 | 53.22 | $25.64 | 16500 |
| 2024-05-31 | 56.57 | $25.83 | 63521 |
| 2024-05-30 | 49.95 | $25.41 | 36000 |
| 2024-05-29 | 48.90 | $25.35 | 18820 |
| 2024-05-28 | 53.16 | $25.59 | 22309 |
| 2024-05-24 | 51.49 | $25.49 | 15942 |
| 2024-05-23 | 50.99 | $25.46 | 7317 |
| 2024-05-22 | 56.52 | $25.76 | 13900 |
| 2024-05-21 | 66.31 | $26.19 | 22623 |
| 2024-05-20 | 66.18 | $26.18 | 15342 |
| 2024-05-17 | 65.16 | $26.10 | 12100 |
| 2024-05-16 | 62.77 | $25.92 | 30100 |
| 2024-05-15 | 62.50 | $25.90 | 13306 |
| 2024-05-14 | 61.29 | $25.81 | 42553 |
| 2024-05-13 | 57.84 | $25.57 | 30249 |
| 2024-05-10 | 58.88 | $25.62 | 14637 |
| 2024-05-09 | 58.02 | $25.56 | 10112 |
| 2024-05-08 | 61.26 | $25.72 | 14600 |
| 2024-05-07 | 59.65 | $25.60 | 7700 |
| 2024-05-06 | 58.98 | $25.55 | 12100 |
| 2024-05-03 | 57.08 | $25.41 | 8820 |
| 2024-05-02 | 55.25 | $25.28 | 5146 |
| 2024-05-01 | 52.75 | $25.11 | 9800 |
| 2024-04-30 | 55.53 | $25.27 | 13726 |
| 2024-04-29 | 65.09 | $25.74 | 15500 |
| 2024-04-26 | 63.43 | $25.61 | 14138 |
| 2024-04-25 | 65.01 | $25.68 | 3900 |
| 2024-04-24 | 63.53 | $25.56 | 9500 |
| 2024-04-23 | 61.61 | $25.41 | 24608 |
| 2024-04-22 | 60.42 | $25.32 | 16900 |
| 2024-04-19 | 58.52 | $25.18 | 21200 |
| 2024-04-18 | 51.78 | $24.75 | 15100 |
| 2024-04-17 | 48.64 | $24.58 | 15400 |
| 2024-04-16 | 46.90 | $24.49 | 24600 |
| 2024-04-15 | 51.50 | $24.74 | 53100 |
| 2024-04-12 | 55.64 | $24.94 | 26100 |
| 2024-04-11 | 62.59 | $25.23 | 13345 |
| 2024-04-10 | 64.43 | $25.30 | 16800 |
| 2024-04-09 | 69.12 | $25.47 | 8520 |
| 2024-04-08 | 69.98 | $25.50 | 15300 |
| 2024-04-05 | 69.98 | $25.50 | 9900 |
| 2024-04-04 | 71.04 | $25.54 | 15905 |
| 2024-04-03 | 74.23 | $25.66 | 12924 |
| 2024-04-02 | 72.78 | $25.51 | 15700 |
| 2024-04-01 | 71.67 | $25.40 | 11100 |
| 2024-03-28 | 72.43 | $25.43 | 20200 |
| 2024-03-27 | 68.95 | $25.10 | 14928 |
| 2024-03-26 | 66.78 | $24.92 | 18137 |
| 2024-03-25 | 69.08 | $25.01 | 8200 |
| 2024-03-22 | 67.67 | $24.89 | 16600 |
| 2024-03-21 | 69.68 | $24.97 | 8100 |
| 2024-03-20 | 68.69 | $24.88 | 24743 |
| 2024-03-19 | 67.91 | $24.81 | 15723 |
| 2024-03-18 | 65.84 | $24.63 | 17004 |
| 2024-03-15 | 64.88 | $24.55 | 10306 |
| 2024-03-14 | 63.42 | $24.43 | 31742 |
| 2024-03-13 | 69.61 | $24.70 | 12331 |
| 2024-03-12 | 68.53 | $24.60 | 17200 |
| 2024-03-11 | 67.54 | $24.51 | 24400 |
| 2024-03-08 | 65.49 | $24.33 | 10500 |
| 2024-03-07 | 67.75 | $24.43 | 17338 |
| 2024-03-06 | 66.54 | $24.32 | 40193 |
| 2024-03-05 | 64.35 | $24.13 | 10521 |
| 2024-03-04 | 62.51 | $23.98 | 24200 |
| 2024-03-01 | 63.13 | $24.01 | 82600 |
| 2024-02-29 | 59.85 | $23.75 | 10800 |
| 2024-02-28 | 57.06 | $23.55 | 9500 |
| 2024-02-27 | 58.60 | $23.63 | 9014 |
| 2024-02-26 | 58.47 | $23.62 | 14549 |
| 2024-02-23 | 61.29 | $23.77 | 8700 |
| 2024-02-22 | 61.29 | $23.77 | 8900 |
| 2024-02-21 | 60.95 | $23.74 | 6509 |
| 2024-02-20 | 56.74 | $23.39 | 111404 |
| 2024-02-16 | 55.70 | $23.31 | 29749 |
| 2024-02-15 | 53.30 | $23.13 | 9818 |
| 2024-02-14 | 41.86 | $22.44 | 30000 |
| 2024-02-13 | 43.17 | $22.53 | 14009 |
| 2024-02-12 | 46.72 | $22.76 | 44800 |
| 2024-02-09 | 41.55 | $22.50 | 19400 |
| 2024-02-08 | 41.14 | $22.48 | 14300 |
| 2024-02-07 | 46.86 | $22.84 | 20000 |
| 2024-02-06 | 45.86 | $22.79 | 15300 |
| 2024-02-05 | 46.03 | $22.80 | 15400 |
| 2024-02-02 | 50.85 | $23.08 | 17000 |
| 2024-02-01 | 54.53 | $23.27 | 12900 |
| 2024-01-31 | 52.46 | $23.15 | 27800 |
| 2024-01-30 | 60.01 | $23.50 | 17229 |
| 2024-01-29 | 59.38 | $23.46 | 16623 |
| 2024-01-26 | 59.38 | $23.46 | 28300 |
| 2024-01-25 | 55.73 | $23.23 | 39601 |
| 2024-01-24 | 52.19 | $23.03 | 12100 |
| 2024-01-23 | 51.26 | $22.98 | 17000 |
| 2024-01-22 | 51.64 | $23.00 | 13639 |
| 2024-01-19 | 48.17 | $22.81 | 34500 |
| 2024-01-18 | 48.51 | $22.83 | 23900 |
| 2024-01-17 | 47.25 | $22.76 | 13814 |
| 2024-01-16 | 52.32 | $23.05 | 19000 |
| 2024-01-12 | 56.49 | $23.26 | 7531 |
| 2024-01-11 | 53.47 | $23.08 | 16820 |
| 2024-01-10 | 55.30 | $23.17 | 8321 |
| 2024-01-09 | 54.81 | $23.14 | 17508 |
| 2024-01-08 | 56.37 | $23.22 | 19748 |
| 2024-01-05 | 57.34 | $23.27 | 13545 |
| 2024-01-04 | 56.48 | $23.21 | 20845 |
| 2024-01-03 | 57.95 | $23.29 | 13736 |
| 2024-01-02 | 55.77 | $23.13 | 14100 |
| 2023-12-29 | 55.21 | $23.09 | 12034 |
| 2023-12-28 | 54.40 | $23.03 | 14827 |
| 2023-12-27 | 56.34 | $23.15 | 36134 |
| 2023-12-26 | 57.64 | $23.23 | 18833 |
| 2023-12-22 | 55.83 | $23.08 | 8500 |
| 2023-12-21 | 54.72 | $22.99 | 57500 |
| 2023-12-20 | 52.46 | $22.81 | 8130 |
| 2023-12-19 | 54.32 | $22.94 | 44225 |
| 2023-12-18 | 53.47 | $22.87 | 22800 |
| 2023-12-15 | 50.62 | $22.64 | 13018 |
| 2023-12-14 | 53.90 | $22.88 | 14628 |
| 2023-12-13 | 52.05 | $22.73 | 10800 |
| 2023-12-12 | 46.50 | $22.32 | 11821 |
| 2023-12-11 | 50.13 | $22.59 | 11940 |
| 2023-12-08 | 53.36 | $22.81 | 17400 |
| 2023-12-07 | 51.05 | $22.64 | 22416 |
| 2023-12-06 | 53.11 | $22.78 | 31213 |
| 2023-12-05 | 57.01 | $23.03 | 10447 |
| 2023-12-04 | 62.22 | $23.33 | 24216 |
| 2023-12-01 | 65.05 | $23.48 | 55106 |
| 2023-11-30 | 62.69 | $23.26 | 35919 |
| 2023-11-29 | 58.04 | $22.88 | 24800 |
| 2023-11-28 | 56.83 | $22.79 | 17500 |
| 2023-11-27 | 56.69 | $22.78 | 19200 |
| 2023-11-24 | 58.04 | $22.86 | 2538 |
| 2023-11-22 | 55.93 | $22.69 | 17410 |
| 2023-11-21 | 54.78 | $22.60 | 24236 |
| 2023-11-20 | 53.90 | $22.53 | 66100 |
| 2023-11-17 | 52.77 | $22.44 | 26136 |
| 2023-11-16 | 47.61 | $22.06 | 39300 |
| 2023-11-15 | 51.86 | $22.36 | 21900 |
| 2023-11-14 | 51.17 | $22.31 | 123749 |
| 2023-11-13 | 46.99 | $22.02 | 16800 |
| 2023-11-10 | 45.30 | $21.91 | 15400 |
| 2023-11-09 | 43.76 | $21.81 | 11209 |
| 2023-11-08 | 49.02 | $22.21 | 19607 |
| 2023-11-07 | 52.31 | $22.43 | 20500 |
| 2023-11-06 | 57.10 | $22.72 | 21200 |
| 2023-11-03 | 60.17 | $22.89 | 13400 |
| 2023-11-02 | 59.81 | $22.86 | 12400 |
| 2023-11-01 | 49.84 | $22.17 | 8209 |
| 2023-10-31 | 46.55 | $21.99 | 11113 |
| 2023-10-30 | 44.63 | $21.89 | 15710 |
| 2023-10-27 | 43.87 | $21.85 | 49022 |
| 2023-10-26 | 48.48 | $22.14 | 7900 |
| 2023-10-25 | 48.48 | $22.14 | 6439 |
| 2023-10-24 | 48.80 | $22.16 | 3900 |
| 2023-10-23 | 49.89 | $22.23 | 5245 |
| 2023-10-20 | 51.61 | $22.34 | 27602 |
| 2023-10-19 | 56.13 | $22.61 | 18720 |
| 2023-10-18 | 57.37 | $22.68 | 9200 |
| 2023-10-17 | 58.24 | $22.73 | 102943 |
| 2023-10-16 | 58.75 | $22.76 | 51800 |
| 2023-10-13 | 56.46 | $22.57 | 13619 |
| 2023-10-12 | 54.31 | $22.40 | 17927 |
| 2023-10-11 | 53.93 | $22.37 | 12200 |
| 2023-10-10 | 51.62 | $22.19 | 5825 |
| 2023-10-09 | 49.76 | $22.05 | 7335 |
| 2023-10-06 | 43.91 | $21.65 | 16800 |
| 2023-10-05 | 40.97 | $21.47 | 10500 |
| 2023-10-04 | 37.15 | $21.25 | 16800 |
| 2023-10-03 | 38.89 | $21.41 | 14024 |
| 2023-10-02 | 40.94 | $21.59 | 21502 |
| 2023-09-29 | 48.65 | $22.16 | 25700 |
| 2023-09-28 | 51.74 | $22.35 | 3607 |
| 2023-09-27 | 50.64 | $22.28 | 4703 |
| 2023-09-26 | 47.05 | $22.06 | 15645 |
| 2023-09-25 | 53.81 | $22.46 | 8600 |
| 2023-09-22 | 51.67 | $22.33 | 8645 |
| 2023-09-21 | 48.71 | $22.16 | 5203 |
| 2023-09-20 | 55.12 | $22.50 | 11800 |
| 2023-09-19 | 55.74 | $22.53 | 3145 |
| 2023-09-18 | 56.13 | $22.55 | 55900 |
| 2023-09-15 | 54.60 | $22.45 | 27500 |
| 2023-09-14 | 57.67 | $22.61 | 15429 |
| 2023-09-13 | 53.31 | $22.33 | 24200 |
| 2023-09-12 | 53.49 | $22.34 | 13301 |
| 2023-09-11 | 47.75 | $22.01 | 13811 |
| 2023-09-08 | 49.51 | $22.11 | 6800 |
| 2023-09-07 | 47.87 | $22.02 | 8338 |
| 2023-09-06 | 45.62 | $21.90 | 19239 |
| 2023-09-05 | 55.44 | $22.42 | 12600 |
| 2023-09-01 | 57.24 | $22.50 | 23100 |
| 2023-08-31 | 54.98 | $22.37 | 19036 |
| 2023-08-30 | 56.28 | $22.43 | 12722 |
| 2023-08-29 | 54.93 | $22.35 | 11000 |
| 2023-08-28 | 52.67 | $22.22 | 6024 |
| 2023-08-25 | 50.11 | $22.08 | 7500 |
| 2023-08-24 | 47.82 | $21.96 | 16100 |
| 2023-08-23 | 49.63 | $22.06 | 10100 |
| 2023-08-22 | 49.45 | $22.05 | 5600 |
| 2023-08-21 | 51.38 | $22.16 | 11534 |
| 2023-08-18 | 51.22 | $22.15 | 26721 |
| 2023-08-17 | 49.59 | $22.05 | 17714 |
| 2023-08-16 | 47.08 | $21.90 | 14133 |
| 2023-08-15 | 48.61 | $22.00 | 25334 |
| 2023-08-14 | 52.52 | $22.24 | 32300 |
| 2023-08-11 | 55.51 | $22.41 | 17962 |
| 2023-08-10 | 53.90 | $22.30 | 10523 |
| 2023-08-09 | 60.13 | $22.63 | 10900 |
| 2023-08-08 | 58.18 | $22.49 | 10601 |
| 2023-08-07 | 57.62 | $22.45 | 5331 |
| 2023-08-04 | 56.36 | $22.36 | 7700 |
| 2023-08-03 | 57.62 | $22.43 | 12317 |
| 2023-08-02 | 55.88 | $22.30 | 11200 |
| 2023-08-01 | 59.64 | $22.51 | 8018 |
| 2023-07-31 | 64.55 | $22.76 | 24600 |
| 2023-07-28 | 61.15 | $22.48 | 29216 |
| 2023-07-27 | 60.38 | $22.42 | 21700 |
| 2023-07-26 | 62.14 | $22.51 | 10200 |
| 2023-07-25 | 64.33 | $22.62 | 8200 |
| 2023-07-24 | 65.72 | $22.69 | 14819 |
| 2023-07-21 | 63.69 | $22.50 | 26545 |
| 2023-07-20 | 62.35 | $22.38 | 11212 |
| 2023-07-19 | 60.62 | $22.23 | 26300 |
| 2023-07-18 | 59.69 | $22.15 | 12012 |
| 2023-07-17 | 56.63 | $21.90 | 20501 |
| 2023-07-14 | 56.63 | $21.90 | 11744 |
| 2023-07-13 | 63.40 | $22.29 | 46900 |
| 2023-07-12 | 61.50 | $22.12 | 18500 |
| 2023-07-11 | 59.49 | $21.95 | 13500 |
| 2023-07-10 | 56.99 | $21.75 | 10804 |
| 2023-07-07 | 57.15 | $21.76 | 3309 |
| 2023-07-06 | 54.48 | $21.55 | 7027 |
| 2023-07-05 | 57.91 | $21.76 | 24400 |
| 2023-07-03 | 61.42 | $21.96 | 14121 |
| 2023-06-30 | 59.80 | $21.82 | 16319 |
| 2023-06-29 | 58.62 | $21.72 | 7800 |
| 2023-06-28 | 55.53 | $21.47 | 21700 |
| 2023-06-27 | 52.85 | $21.27 | 46700 |
| 2023-06-26 | 51.75 | $21.19 | 22200 |
| 2023-06-23 | 47.03 | $20.87 | 15200 |
| 2023-06-22 | 51.35 | $21.16 | 10100 |
| 2023-06-21 | 54.47 | $21.35 | 16038 |
| 2023-06-20 | 53.19 | $21.26 | 14813 |
| 2023-06-16 | 57.26 | $21.50 | 10500 |
| 2023-06-15 | 56.06 | $21.41 | 11507 |
| 2023-06-14 | 53.15 | $21.20 | 21400 |
| 2023-06-13 | 54.62 | $21.29 | 13900 |
| 2023-06-12 | 53.95 | $21.24 | 22300 |
| 2023-06-09 | 56.17 | $21.38 | 7900 |
| 2023-06-08 | 60.74 | $21.65 | 27805 |
| 2023-06-07 | 60.91 | $21.66 | 85223 |
| 2023-06-06 | 57.17 | $21.34 | 119600 |
| 2023-06-05 | 55.79 | $21.23 | 17316 |
| 2023-06-02 | 56.26 | $21.26 | 26616 |
| 2023-06-01 | 47.93 | $20.66 | 9100 |
| 2023-05-31 | 42.36 | $20.34 | 17600 |
| 2023-05-30 | 43.75 | $20.44 | 14902 |
| 2023-05-26 | 42.50 | $20.37 | 11209 |
| 2023-05-25 | 42.50 | $20.37 | 19510 |
| 2023-05-24 | 45.22 | $20.58 | 7229 |
| 2023-05-23 | 46.86 | $20.70 | 12600 |
| 2023-05-22 | 46.24 | $20.66 | 11100 |
| 2023-05-19 | 46.89 | $20.71 | 9119 |
| 2023-05-18 | 46.17 | $20.66 | 20800 |
| 2023-05-17 | 45.20 | $20.59 | 24041 |
| 2023-05-16 | 43.09 | $20.44 | 97441 |
| 2023-05-15 | 47.48 | $20.82 | 16115 |
| 2023-05-12 | 44.96 | $20.64 | 11933 |
| 2023-05-11 | 43.53 | $20.54 | 84230 |
| 2023-05-10 | 49.52 | $21.03 | 10132 |
| 2023-05-09 | 49.52 | $21.03 | 12000 |
| 2023-05-08 | 47.80 | $20.90 | 25600 |
| 2023-05-05 | 49.40 | $21.03 | 11200 |
| 2023-05-04 | 43.30 | $20.59 | 30829 |
| 2023-05-03 | 43.99 | $20.65 | 13721 |
| 2023-05-02 | 46.19 | $20.84 | 17600 |
| 2023-05-01 | 53.11 | $21.36 | 23645 |
| 2023-04-28 | 54.45 | $21.45 | 18007 |
| 2023-04-27 | 50.49 | $21.15 | 18442 |
| 2023-04-26 | 46.83 | $20.90 | 9300 |
| 2023-04-25 | 48.61 | $21.03 | 7700 |
| 2023-04-24 | 52.85 | $21.32 | 8403 |
| 2023-04-21 | 51.17 | $21.20 | 8706 |
| 2023-04-20 | 50.05 | $21.12 | 8000 |
| 2023-04-19 | 52.34 | $21.28 | 7119 |
| 2023-04-18 | 54.72 | $21.44 | 26600 |
| 2023-04-17 | 55.62 | $21.50 | 10113 |
| 2023-04-14 | 57.57 | $21.63 | 16431 |
| 2023-04-13 | 57.13 | $21.59 | 12319 |
| 2023-04-12 | 55.37 | $21.43 | 11000 |
| 2023-04-11 | 55.26 | $21.42 | 11309 |
| 2023-04-10 | 53.54 | $21.26 | 17200 |
| 2023-04-06 | 52.46 | $21.16 | 34300 |
| 2023-04-05 | 53.53 | $21.25 | 97300 |
| 2023-04-04 | 51.54 | $21.06 | 10812 |
| 2023-04-03 | 53.84 | $21.26 | 10938 |
| 2023-03-31 | 50.38 | $20.93 | 13520 |
| 2023-03-30 | 48.83 | $20.79 | 10600 |
| 2023-03-29 | 46.80 | $20.61 | 14805 |
| 2023-03-28 | 43.37 | $20.32 | 11000 |
| 2023-03-27 | 41.25 | $20.15 | 17320 |
| 2023-03-24 | 37.61 | $19.87 | 15646 |
| 2023-03-23 | 35.86 | $19.74 | 12300 |
| 2023-03-22 | 37.80 | $19.99 | 25748 |
| 2023-03-21 | 41.01 | $20.37 | 7323 |
| 2023-03-20 | 36.28 | $20.02 | 67500 |
| 2023-03-17 | 32.77 | $19.78 | 7538 |
| 2023-03-16 | 35.07 | $20.08 | 44619 |
| 2023-03-15 | 32.06 | $19.88 | 27212 |
| 2023-03-14 | 39.54 | $20.74 | 38021 |
| 2023-03-13 | 37.78 | $20.63 | 63100 |
| 2023-03-10 | 39.47 | $20.80 | 29700 |
| 2023-03-09 | 42.45 | $21.08 | 14723 |
| 2023-03-08 | 46.23 | $21.40 | 24410 |
| 2023-03-07 | 46.72 | $21.44 | 15941 |
| 2023-03-06 | 49.49 | $21.66 | 78035 |
| 2023-03-03 | 50.66 | $21.75 | 24132 |
| 2023-03-02 | 47.53 | $21.51 | 26300 |
| 2023-03-01 | 44.16 | $21.27 | 29208 |
| 2023-02-28 | 41.79 | $21.11 | 13500 |
| 2023-02-27 | 45.08 | $21.40 | 6224 |
| 2023-02-24 | 45.20 | $21.41 | 6500 |
| 2023-02-23 | 46.10 | $21.49 | 7800 |
| 2023-02-22 | 42.11 | $21.20 | 11636 |
| 2023-02-21 | 40.67 | $21.10 | 12220 |
| 2023-02-17 | 45.39 | $21.54 | 23300 |
| 2023-02-16 | 50.45 | $21.94 | 23200 |
| 2023-02-15 | 51.12 | $21.99 | 38100 |
| 2023-02-14 | 51.65 | $22.03 | 36927 |
| 2023-02-13 | 50.93 | $21.97 | 24200 |
| 2023-02-10 | 50.22 | $21.91 | 18500 |
| 2023-02-09 | 45.52 | $21.53 | 43928 |
| 2023-02-08 | 52.46 | $22.09 | 18924 |
| 2023-02-07 | 53.01 | $22.13 | 25602 |
| 2023-02-06 | 50.94 | $21.96 | 32400 |
| 2023-02-03 | 53.44 | $22.15 | 25500 |
| 2023-02-02 | 54.78 | $22.25 | 20013 |
| 2023-02-01 | 54.01 | $22.18 | 29900 |
| 2023-01-31 | 55.68 | $22.31 | 98700 |
| 2023-01-30 | 52.69 | $22.03 | 24200 |
| 2023-01-27 | 57.00 | $22.36 | 22000 |
| 2023-01-26 | 56.38 | $22.30 | 30200 |
| 2023-01-25 | 54.42 | $22.11 | 19035 |
| 2023-01-24 | 56.19 | $22.25 | 30609 |
| 2023-01-23 | 57.72 | $22.37 | 86137 |
| 2023-01-20 | 55.72 | $22.16 | 48605 |
| 2023-01-19 | 54.64 | $22.05 | 44000 |
| 2023-01-18 | 53.28 | $21.91 | 39800 |
| 2023-01-17 | 57.77 | $22.29 | 23300 |
| 2023-01-13 | 58.76 | $22.37 | 9728 |
| 2023-01-12 | 58.16 | $22.30 | 24400 |
| 2023-01-11 | 55.17 | $21.96 | 112428 |
| 2023-01-10 | 53.01 | $21.73 | 12403 |
| 2023-01-09 | 52.73 | $21.70 | 29532 |
| 2023-01-06 | 50.67 | $21.48 | 96800 |
| 2023-01-05 | 45.99 | $21.02 | 31536 |
| 2023-01-04 | 46.08 | $21.03 | 45745 |
| 2023-01-03 | 43.55 | $20.79 | 45541 |
| 2022-12-30 | 46.76 | $21.16 | 49727 |
| 2022-12-29 | 47.21 | $21.21 | 57231 |
| 2022-12-28 | 44.17 | $20.91 | 38316 |
| 2022-12-27 | 48.02 | $21.35 | 53510 |
| 2022-12-23 | 47.33 | $21.28 | 34417 |
| 2022-12-22 | 42.88 | $20.85 | 64122 |
| 2022-12-21 | 44.80 | $21.08 | 30635 |
| 2022-12-20 | 41.09 | $20.74 | 53745 |
| 2022-12-19 | 39.96 | $20.64 | 12200 |
| 2022-12-16 | 42.11 | $20.92 | 37724 |
| 2022-12-15 | 44.37 | $21.20 | 23200 |
| 2022-12-14 | 47.76 | $21.59 | 57800 |
| 2022-12-13 | 48.58 | $21.68 | 111832 |
| 2022-12-12 | 45.01 | $21.32 | 55300 |
| 2022-12-09 | 41.93 | $21.03 | 39900 |
| 2022-12-08 | 44.29 | $21.32 | 36609 |
| 2022-12-07 | 45.21 | $21.43 | 103429 |
| 2022-12-06 | 46.79 | $21.62 | 40900 |
| 2022-12-05 | 51.20 | $22.11 | 48400 |
| 2022-12-02 | 55.89 | $22.57 | 16700 |
| 2022-12-01 | 56.75 | $22.65 | 81000 |
| 2022-11-30 | 57.49 | $22.72 | 22105 |
| 2022-11-29 | 54.96 | $22.40 | 27500 |
| 2022-11-28 | 53.13 | $22.18 | 8900 |
| 2022-11-25 | 56.49 | $22.52 | 3500 |
| 2022-11-23 | 55.47 | $22.39 | 12049 |
| 2022-11-22 | 57.75 | $22.62 | 14225 |
| 2022-11-21 | 52.32 | $21.95 | 35600 |
| 2022-11-18 | 54.71 | $22.19 | 13930 |
| 2022-11-17 | 53.28 | $22.02 | 15815 |
| 2022-11-16 | 55.24 | $22.22 | 56400 |
| 2022-11-15 | 54.92 | $22.18 | 204800 |
| 2022-11-14 | 55.38 | $22.23 | 41934 |
| 2022-11-11 | 56.93 | $22.40 | 84540 |
| 2022-11-10 | 55.54 | $22.20 | 12700 |
| 2022-11-09 | 50.45 | $21.53 | 106700 |
| 2022-11-08 | 60.11 | $22.52 | 128900 |
| 2022-11-07 | 59.89 | $22.49 | 86036 |
| 2022-11-04 | 58.81 | $22.34 | 40437 |
| 2022-11-03 | 56.73 | $22.06 | 17200 |
| 2022-11-02 | 55.20 | $21.86 | 41905 |
| 2022-11-01 | 58.86 | $22.23 | 22300 |
| 2022-10-31 | 57.86 | $22.09 | 18300 |
| 2022-10-28 | 55.65 | $21.79 | 217830 |
| 2022-10-27 | 55.28 | $21.74 | 16000 |
| 2022-10-26 | 53.59 | $21.51 | 48200 |
| 2022-10-25 | 51.62 | $21.25 | 117604 |
| 2022-10-24 | 50.00 | $21.04 | 34841 |
| 2022-10-21 | 51.65 | $21.25 | 22100 |
| 2022-10-20 | 48.57 | $20.85 | 19714 |
| 2022-10-19 | 50.01 | $21.04 | 7900 |
| 2022-10-18 | 49.93 | $21.03 | 10103 |
| 2022-10-17 | 47.73 | $20.73 | 8802 |
| 2022-10-14 | 44.24 | $20.28 | 38739 |
| 2022-10-13 | 47.89 | $20.82 | 31300 |
| 2022-10-12 | 42.92 | $20.22 | 26000 |
| 2022-10-11 | 43.38 | $20.29 | 34300 |
| 2022-10-10 | 42.29 | $20.16 | 24313 |
| 2022-10-07 | 44.22 | $20.47 | 29942 |
| 2022-10-06 | 45.10 | $20.61 | 276000 |
| 2022-10-05 | 47.60 | $21.00 | 87311 |
| 2022-10-04 | 47.60 | $21.00 | 40028 |
| 2022-10-03 | 43.30 | $20.41 | 140400 |
| 2022-09-30 | 37.70 | $19.73 | 21300 |
| 2022-09-29 | 38.28 | $19.84 | 40038 |
| 2022-09-28 | 39.49 | $20.07 | 27700 |
| 2022-09-27 | 33.02 | $19.33 | 38206 |
| 2022-09-26 | 30.74 | $19.09 | 62951 |
| 2022-09-23 | 33.74 | $19.75 | 119000 |
| 2022-09-22 | 42.15 | $21.17 | 34316 |
| 2022-09-21 | 44.69 | $21.51 | 43628 |
| 2022-09-20 | 46.81 | $21.78 | 13000 |
| 2022-09-19 | 49.28 | $22.08 | 23400 |
| 2022-09-16 | 47.44 | $21.87 | 29200 |
| 2022-09-15 | 52.26 | $22.43 | 19500 |
| 2022-09-14 | 54.71 | $22.69 | 192200 |
| 2022-09-13 | 50.46 | $22.19 | 39700 |
| 2022-09-12 | 56.16 | $22.76 | 52943 |
| 2022-09-09 | 53.17 | $22.42 | 34244 |
| 2022-09-08 | 48.22 | $21.92 | 12500 |
| 2022-09-07 | 47.05 | $21.81 | 16703 |
| 2022-09-06 | 46.84 | $21.79 | 20300 |
| 2022-09-02 | 49.90 | $22.12 | 93200 |
| 2022-09-01 | 47.84 | $21.91 | 77800 |
| 2022-08-31 | 49.69 | $22.11 | 20848 |
| 2022-08-30 | 51.89 | $22.34 | 12100 |
| 2022-08-29 | 58.37 | $22.95 | 49600 |
| 2022-08-26 | 59.06 | $23.01 | 14600 |
| 2022-08-25 | 62.95 | $23.34 | 12800 |
| 2022-08-24 | 62.74 | $23.31 | 37716 |
| 2022-08-23 | 60.75 | $23.03 | 27800 |
| 2022-08-22 | 57.18 | $22.57 | 219208 |
| 2022-08-19 | 58.73 | $22.71 | 27327 |
| 2022-08-18 | 60.96 | $22.91 | 66800 |
| 2022-08-17 | 57.08 | $22.41 | 17300 |
| 2022-08-16 | 58.97 | $22.58 | 12000 |
| 2022-08-15 | 57.31 | $22.37 | 25200 |
| 2022-08-12 | 59.95 | $22.61 | 18200 |
| 2022-08-11 | 59.05 | $22.49 | 33800 |
| 2022-08-10 | 57.55 | $22.29 | 34000 |
| 2022-08-09 | 54.63 | $21.92 | 11200 |
| 2022-08-08 | 52.71 | $21.69 | 82333 |
| 2022-08-05 | 51.26 | $21.52 | 63716 |
| 2022-08-04 | 51.35 | $21.53 | 15300 |
| 2022-08-03 | 55.61 | $22.00 | 16416 |
| 2022-08-02 | 56.56 | $22.10 | 23700 |
| 2022-08-01 | 57.87 | $22.24 | 26229 |
| 2022-07-29 | 59.46 | $22.41 | 34424 |
| 2022-07-28 | 58.18 | $22.21 | 36430 |
| 2022-07-27 | 56.81 | $22.00 | 10400 |
| 2022-07-26 | 54.87 | $21.71 | 9700 |
| 2022-07-25 | 54.00 | $21.58 | 23600 |
| 2022-07-22 | 49.07 | $20.90 | 10348 |
| 2022-07-21 | 50.90 | $21.14 | 34748 |
| 2022-07-20 | 51.43 | $21.21 | 16501 |
| 2022-07-19 | 50.66 | $21.10 | 18500 |
| 2022-07-18 | 46.90 | $20.58 | 28211 |
| 2022-07-15 | 43.42 | $20.14 | 6635 |
| 2022-07-14 | 41.27 | $19.88 | 30810 |
| 2022-07-13 | 42.39 | $20.07 | 14728 |
| 2022-07-12 | 41.27 | $19.93 | 20405 |
| 2022-07-11 | 42.85 | $20.21 | 27600 |
| 2022-07-08 | 43.76 | $20.37 | 28311 |
| 2022-07-07 | 42.82 | $20.24 | 14029 |
| 2022-07-06 | 37.33 | $19.52 | 46109 |
| 2022-07-05 | 38.86 | $19.83 | 73904 |
| 2022-07-01 | 41.68 | $20.37 | 181300 |
| 2022-06-30 | 40.15 | $20.17 | 8135 |
| 2022-06-29 | 41.12 | $20.36 | 23800 |
| 2022-06-28 | 42.73 | $20.67 | 19333 |
| 2022-06-27 | 40.30 | $20.33 | 19700 |
| 2022-06-24 | 36.86 | $19.87 | 21200 |
| 2022-06-23 | 33.80 | $19.48 | 103900 |
| 2022-06-22 | 35.34 | $19.85 | 71530 |
| 2022-06-21 | 37.98 | $20.44 | 410920 |
| 2022-06-17 | 31.66 | $19.67 | 71500 |
| 2022-06-16 | 33.97 | $20.21 | 59900 |
| 2022-06-15 | 39.36 | $21.28 | 49915 |
| 2022-06-14 | 40.56 | $21.49 | 110044 |
| 2022-06-13 | 42.81 | $21.87 | 268900 |
| 2022-06-10 | 50.75 | $23.00 | 28300 |
| 2022-06-09 | 54.85 | $23.48 | 41700 |
| 2022-06-08 | 59.01 | $23.92 | 76609 |
| 2022-06-07 | 62.38 | $24.25 | 37400 |
| 2022-06-06 | 58.79 | $23.72 | 25000 |
| 2022-06-03 | 59.71 | $23.81 | 19500 |
| 2022-06-02 | 60.61 | $23.90 | 190431 |
| 2022-06-01 | 58.91 | $23.64 | 42000 |
| 2022-05-31 | 56.44 | $23.28 | 45633 |
| 2022-05-27 | 57.35 | $23.38 | 68747 |
| 2022-05-26 | 55.08 | $23.05 | 33600 |
| 2022-05-25 | 53.43 | $22.82 | 44721 |
| 2022-05-24 | 50.52 | $22.43 | 33100 |
| 2022-05-23 | 51.06 | $22.50 | 53008 |
| 2022-05-20 | 49.66 | $22.31 | 22600 |
| 2022-05-19 | 48.71 | $22.18 | 241733 |
| 2022-05-18 | 50.24 | $22.40 | 25414 |
| 2022-05-17 | 53.51 | $22.85 | 57724 |
| 2022-05-16 | 50.30 | $22.38 | 36400 |
| 2022-05-13 | 47.05 | $21.94 | 22800 |
| 2022-05-12 | 42.07 | $21.33 | 44426 |
| 2022-05-11 | 44.21 | $21.66 | 56511 |
| 2022-05-10 | 44.86 | $21.76 | 103800 |
| 2022-05-09 | 45.51 | $21.86 | 55740 |
| 2022-05-06 | 54.29 | $23.05 | 48249 |
| 2022-05-05 | 52.61 | $22.82 | 50725 |
| 2022-05-04 | 58.97 | $23.53 | 66522 |
| 2022-05-03 | 52.88 | $22.73 | 52117 |
| 2022-05-02 | 47.71 | $22.17 | 91042 |
| 2022-04-29 | 47.42 | $22.14 | 14709 |
| 2022-04-28 | 53.93 | $22.82 | 25500 |
| 2022-04-27 | 49.47 | $22.36 | 18418 |
| 2022-04-26 | 47.58 | $22.18 | 15700 |
| 2022-04-25 | 48.15 | $22.24 | 55400 |
| 2022-04-22 | 54.80 | $22.88 | 45700 |
| 2022-04-21 | 63.52 | $23.55 | 25500 |
| 2022-04-20 | 68.13 | $23.85 | 24549 |
| 2022-04-19 | 66.18 | $23.60 | 52120 |
| 2022-04-18 | 65.38 | $23.50 | 40200 |
| 2022-04-14 | 64.83 | $23.43 | 47132 |
| 2022-04-13 | 64.67 | $23.41 | 39800 |
| 2022-04-12 | 62.90 | $23.18 | 41137 |
| 2022-04-11 | 60.09 | $22.84 | 52808 |
| 2022-04-08 | 64.75 | $23.18 | 25222 |
| 2022-04-07 | 62.30 | $22.88 | 14600 |
| 2022-04-06 | 62.71 | $22.91 | 76900 |
| 2022-04-05 | 61.91 | $22.81 | 28708 |
| 2022-04-04 | 64.41 | $23.00 | 41700 |
| 2022-04-01 | 64.41 | $23.00 | 25727 |
| 2022-03-31 | 62.24 | $22.70 | 35614 |
| 2022-03-30 | 65.53 | $22.96 | 68013 |
| 2022-03-29 | 64.36 | $22.79 | 36300 |
| 2022-03-28 | 63.25 | $22.63 | 23600 |
| 2022-03-25 | 68.06 | $23.01 | 39927 |
| 2022-03-24 | 63.71 | $22.38 | 33000 |
| 2022-03-23 | 61.41 | $22.09 | 38419 |
| 2022-03-22 | 59.21 | $21.83 | 26400 |
| 2022-03-21 | 59.21 | $21.83 | 37309 |
| 2022-03-18 | 55.33 | $21.39 | 8900 |
| 2022-03-17 | 54.77 | $21.33 | 22000 |
| 2022-03-16 | 52.22 | $21.06 | 20000 |
| 2022-03-15 | 50.34 | $20.87 | 57100 |
| 2022-03-14 | 51.76 | $21.01 | 32200 |
| 2022-03-11 | 58.48 | $21.61 | 27910 |
| 2022-03-10 | 64.74 | $22.08 | 175000 |
| 2022-03-09 | 62.03 | $21.75 | 31900 |
| 2022-03-08 | 63.15 | $21.83 | 60900 |
| 2022-03-07 | 64.67 | $21.94 | 33400 |
| 2022-03-04 | 66.33 | $22.06 | 73900 |
| 2022-03-03 | 63.99 | $21.74 | 40443 |
| 2022-03-02 | 64.12 | $21.75 | 52429 |
| 2022-03-01 | 59.25 | $21.14 | 26336 |
| 2022-02-28 | 60.01 | $21.20 | 41600 |
| 2022-02-25 | 54.34 | $20.59 | 27131 |
| 2022-02-24 | 48.41 | $20.07 | 18500 |
| 2022-02-23 | 48.53 | $20.08 | 14700 |
| 2022-02-22 | 45.32 | $19.82 | 21021 |
| 2022-02-18 | 50.88 | $20.30 | 25800 |
| 2022-02-17 | 53.21 | $20.48 | 34800 |
| 2022-02-16 | 54.52 | $20.58 | 51221 |
| 2022-02-15 | 54.52 | $20.58 | 24932 |
| 2022-02-14 | 55.64 | $20.67 | 61500 |
| 2022-02-11 | 61.50 | $21.11 | 31900 |
| 2022-02-10 | 55.07 | $20.48 | 57207 |
| 2022-02-09 | 63.00 | $20.98 | 22900 |
| 2022-02-08 | 61.53 | $20.84 | 40700 |
| 2022-02-07 | 63.42 | $20.95 | 39100 |
| 2022-02-04 | 62.83 | $20.89 | 24024 |
| 2022-02-03 | 61.75 | $20.78 | 36929 |
| 2022-02-02 | 64.49 | $20.95 | 33907 |
| 2022-02-01 | 62.54 | $20.74 | 52611 |
| 2022-01-31 | 59.41 | $20.43 | 31400 |
| 2022-01-28 | 55.79 | $20.11 | 14000 |
| 2022-01-27 | 55.08 | $20.05 | 51137 |
| 2022-01-26 | 55.65 | $20.09 | 24700 |
| 2022-01-25 | 54.53 | $19.99 | 15400 |
| 2022-01-24 | 51.02 | $19.69 | 54500 |
| 2022-01-21 | 52.96 | $19.84 | 27700 |
| 2022-01-20 | 58.46 | $20.23 | 47200 |
| 2022-01-19 | 61.90 | $20.45 | 21448 |
| 2022-01-18 | 64.70 | $20.62 | 47212 |
| 2022-01-14 | 64.70 | $20.62 | 34600 |
| 2022-01-13 | 63.20 | $20.45 | 115640 |
| 2022-01-12 | 65.37 | $20.59 | 36800 |
| 2022-01-11 | 63.04 | $20.32 | 32400 |
| 2022-01-10 | 58.42 | $19.85 | 51145 |
| 2022-01-07 | 59.78 | $19.94 | 21347 |
| 2022-01-06 | 57.48 | $19.72 | 15900 |
| 2022-01-05 | 53.58 | $19.38 | 40700 |
| 2022-01-04 | 55.57 | $19.52 | 39900 |
| 2022-01-03 | 52.83 | $19.29 | 17135 |
| 2021-12-31 | 48.36 | $18.95 | 38800 |
| 2021-12-30 | 44.06 | $18.66 | 39803 |
| 2021-12-29 | 45.17 | $18.75 | 33600 |
| 2021-12-28 | 46.02 | $18.82 | 31719 |
| 2021-12-27 | 46.99 | $18.90 | 44302 |
| 2021-12-23 | 42.71 | $18.60 | 39805 |
| 2021-12-22 | 40.26 | $18.44 | 19900 |
| 2021-12-21 | 40.26 | $18.44 | 33300 |
| 2021-12-20 | 35.27 | $18.12 | 72100 |
| 2021-12-17 | 36.92 | $18.30 | 47514 |
| 2021-12-16 | 37.95 | $18.41 | 25735 |
| 2021-12-15 | 35.78 | $18.27 | 14603 |
| 2021-12-14 | 35.32 | $18.24 | 12214 |
| 2021-12-13 | 36.31 | $18.36 | 13922 |
| 2021-12-10 | 39.17 | $18.69 | 19143 |
| 2021-12-09 | 39.26 | $18.70 | 14700 |
| 2021-12-08 | 41.88 | $18.99 | 45306 |
| 2021-12-07 | 42.34 | $19.04 | 30529 |
| 2021-12-06 | 37.48 | $18.67 | 105502 |
| 2021-12-03 | 34.65 | $18.47 | 20017 |
| 2021-12-02 | 36.13 | $18.66 | 24600 |
| 2021-12-01 | 30.19 | $18.26 | 21521 |
| 2021-11-30 | 32.80 | $18.62 | 53200 |
| 2021-11-29 | 37.21 | $19.14 | 43200 |
| 2021-11-26 | 39.64 | $19.39 | 54242 |
| 2021-11-24 | 44.39 | $19.82 | 17938 |
| 2021-11-23 | 40.95 | $19.60 | 15442 |
| 2021-11-22 | 36.00 | $19.31 | 30515 |
| 2021-11-19 | 35.29 | $19.27 | 49800 |
| 2021-11-18 | 39.69 | $19.69 | 25202 |
| 2021-11-17 | 40.61 | $19.77 | 23034 |
| 2021-11-16 | 43.21 | $19.99 | 28600 |
| 2021-11-15 | 44.07 | $20.06 | 6000 |
| 2021-11-12 | 43.31 | $20.01 | 5232 |
| 2021-11-11 | 44.46 | $20.11 | 8800 |
| 2021-11-10 | 43.31 | $20.03 | 57162 |
| 2021-11-09 | 57.33 | $21.03 | 25216 |
| 2021-11-08 | 57.20 | $21.02 | 13700 |
| 2021-11-05 | 56.43 | $20.96 | 7500 |
| 2021-11-04 | 54.09 | $20.78 | 29600 |
| 2021-11-03 | 56.00 | $20.90 | 12800 |
| 2021-11-02 | 57.61 | $21.00 | 12345 |
| 2021-11-01 | 59.22 | $21.10 | 22900 |
| 2021-10-29 | 55.29 | $20.77 | 23311 |
| 2021-10-28 | 58.71 | $20.98 | 9800 |
| 2021-10-27 | 60.05 | $21.06 | 13600 |
| 2021-10-26 | 62.43 | $21.20 | 14425 |
| 2021-10-25 | 66.35 | $21.42 | 5201 |
| 2021-10-22 | 65.98 | $21.38 | 9105 |
| 2021-10-21 | 65.53 | $21.33 | 16200 |
| 2021-10-20 | 72.23 | $21.70 | 11510 |
| 2021-10-19 | 71.09 | $21.55 | 19100 |
| 2021-10-18 | 70.48 | $21.47 | 23500 |
| 2021-10-15 | 70.33 | $21.45 | 13300 |
| 2021-10-14 | 69.14 | $21.29 | 13734 |
| 2021-10-13 | 66.60 | $20.97 | 18102 |
| 2021-10-12 | 64.62 | $20.74 | 16800 |
| 2021-10-11 | 63.45 | $20.61 | 13146 |
| 2021-10-08 | 62.64 | $20.52 | 31900 |
| 2021-10-07 | 59.92 | $20.23 | 9600 |
| 2021-10-06 | 57.27 | $19.97 | 10301 |
| 2021-10-05 | 60.95 | $20.22 | 15300 |
| 2021-10-04 | 61.40 | $20.25 | 33617 |
| 2021-10-01 | 58.17 | $19.92 | 16623 |
| 2021-09-30 | 55.61 | $19.68 | 7918 |
| 2021-09-29 | 56.57 | $19.75 | 10849 |
| 2021-09-28 | 56.05 | $19.70 | 16830 |
| 2021-09-27 | 58.98 | $19.92 | 9200 |
| 2021-09-24 | 54.57 | $19.49 | 25700 |
| 2021-09-23 | 54.70 | $19.50 | 12618 |
| 2021-09-22 | 49.58 | $19.05 | 13126 |
| 2021-09-21 | 45.83 | $18.76 | 7700 |
| 2021-09-20 | 44.06 | $18.63 | 13800 |
| 2021-09-17 | 49.50 | $19.09 | 2946 |
| 2021-09-16 | 53.17 | $19.36 | 8400 |
| 2021-09-15 | 54.59 | $19.46 | 4900 |
| 2021-09-14 | 49.45 | $19.06 | 4200 |
| 2021-09-13 | 51.82 | $19.23 | 3600 |
| 2021-09-10 | 46.05 | $18.83 | 7146 |
| 2021-09-09 | 47.40 | $18.93 | 2000 |
| 2021-09-08 | 48.20 | $18.99 | 6101 |
| 2021-09-07 | 48.99 | $19.05 | 9309 |
| 2021-09-03 | 50.43 | $19.16 | 156500 |
| 2021-09-02 | 50.82 | $19.19 | 6333 |
| 2021-09-01 | 46.39 | $18.85 | 6341 |
| 2021-08-31 | 45.01 | $18.75 | 16135 |
| 2021-08-30 | 46.49 | $18.88 | 9633 |
| 2021-08-27 | 47.17 | $18.94 | 26600 |
| 2021-08-26 | 42.79 | $18.61 | 9523 |
| 2021-08-25 | 45.16 | $18.83 | 3106 |
| 2021-08-24 | 43.40 | $18.70 | 9814 |
| 2021-08-23 | 41.06 | $18.53 | 13930 |
| 2021-08-20 | 34.19 | $18.08 | 20616 |
| 2021-08-19 | 32.01 | $17.95 | 31744 |
| 2021-08-18 | 35.82 | $18.39 | 5300 |
| 2021-08-17 | 38.59 | $18.67 | 14426 |
| 2021-08-16 | 40.50 | $18.85 | 13941 |
| 2021-08-13 | 41.48 | $18.94 | 20700 |
| 2021-08-12 | 43.71 | $19.14 | 11822 |
| 2021-08-11 | 46.18 | $19.35 | 5746 |
| 2021-08-10 | 44.18 | $19.21 | 21810 |
| 2021-08-09 | 39.78 | $18.92 | 12825 |
| 2021-08-06 | 41.95 | $19.12 | 13700 |
| 2021-08-05 | 41.49 | $19.09 | 51700 |
| 2021-08-04 | 40.61 | $19.03 | 53500 |
| 2021-08-03 | 43.86 | $19.34 | 13028 |
| 2021-08-02 | 41.71 | $19.19 | 18500 |
| 2021-07-30 | 42.96 | $19.31 | 14141 |
| 2021-07-29 | 45.89 | $19.58 | 17219 |
| 2021-07-28 | 43.73 | $19.42 | 5042 |
| 2021-07-27 | 41.80 | $19.28 | 68411 |
| 2021-07-26 | 44.83 | $19.57 | 27400 |
| 2021-07-23 | 40.13 | $19.24 | 21400 |
| 2021-07-22 | 39.69 | $19.21 | 14800 |
| 2021-07-21 | 40.07 | $19.25 | 3111 |
| 2021-07-20 | 36.19 | $18.98 | 12744 |
| 2021-07-19 | 28.92 | $18.53 | 29527 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-11.34
2026-07-16
Close Price
$39.83
Vol: 106651
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -11.34 | $39.83 | 106651 |
| 2026-07-15 | -24.18 | $39.40 | 64839 |
| 2026-07-14 | -3.92 | $39.80 | 72906 |
| 2026-07-13 | -4.88 | $39.59 | 82628 |
| 2026-07-10 | -25.76 | $38.82 | 28500 |
| 2026-07-09 | -14.39 | $39.12 | 70805 |
| 2026-07-08 | -3.86 | $39.35 | 133400 |
| 2026-07-07 | -9.36 | $38.99 | 84903 |
| 2026-07-06 | -53.68 | $37.93 | 42600 |
| 2026-07-02 | -50.22 | $38.01 | 39144 |
| 2026-07-01 | -61.90 | $37.74 | 52500 |
| 2026-06-30 | -46.32 | $38.10 | 56509 |
| 2026-06-29 | -32.90 | $38.41 | 40812 |
| 2026-06-26 | -15.15 | $38.82 | 25500 |
| 2026-06-25 | -26.41 | $38.56 | 34000 |
| 2026-06-24 | -53.68 | $37.93 | 52900 |
| 2026-06-23 | -50.61 | $38.47 | 50806 |
| 2026-06-22 | -69.77 | $37.90 | 37805 |
| 2026-06-18 | -80.81 | $37.52 | 50836 |
| 2026-06-17 | -97.84 | $37.45 | 104017 |
| 2026-06-16 | -90.45 | $37.78 | 84449 |
| 2026-06-15 | -81.53 | $38.06 | 104847 |
| 2026-06-12 | -58.28 | $38.79 | 44200 |
| 2026-06-11 | -67.20 | $38.51 | 42022 |
| 2026-06-10 | -57.96 | $38.80 | 60648 |
| 2026-06-09 | -79.30 | $38.13 | 80700 |
| 2026-06-08 | -74.20 | $38.29 | 42523 |
| 2026-06-05 | -65.61 | $38.56 | 35224 |
| 2026-06-04 | -53.87 | $38.81 | 46840 |
| 2026-06-03 | -66.96 | $38.37 | 52100 |
| 2026-06-02 | -68.15 | $38.33 | 61400 |
| 2026-06-01 | -81.85 | $37.87 | 95738 |
| 2026-05-29 | -90.77 | $37.57 | 83970 |
| 2026-05-28 | -72.32 | $38.19 | 79181 |
| 2026-05-27 | -63.10 | $38.50 | 104900 |
| 2026-05-26 | -36.31 | $39.40 | 104500 |
| 2026-05-22 | -8.87 | $40.29 | 59123 |
| 2026-05-21 | -17.91 | $39.90 | 70741 |
| 2026-05-20 | -18.66 | $39.87 | 69300 |
| 2026-05-19 | -1.53 | $40.37 | 146300 |
| 2026-05-18 | -5.62 | $39.96 | 193500 |
| 2026-05-15 | -4.47 | $39.52 | 69900 |
| 2026-05-14 | -1.43 | $39.22 | 31500 |
| 2026-05-13 | -18.08 | $38.59 | 40102 |
| 2026-05-12 | -12.24 | $38.79 | 56300 |
| 2026-05-11 | -25.36 | $38.34 | 93800 |
| 2026-05-08 | -46.36 | $37.62 | 64528 |
| 2026-05-07 | -36.44 | $37.96 | 166000 |
| 2026-05-06 | -37.03 | $37.94 | 119926 |
| 2026-05-05 | -9.04 | $38.90 | 56781 |
| 2026-05-04 | -1.75 | $39.15 | 66202 |
| 2026-05-01 | -14.91 | $38.69 | 126400 |
| 2026-04-30 | -3.22 | $39.09 | 66900 |
| 2026-04-29 | -18.90 | $38.14 | 87027 |
| 2026-04-28 | -39.46 | $37.59 | 56108 |
| 2026-04-27 | -65.25 | $37.01 | 36900 |
| 2026-04-24 | -66.40 | $37.02 | 69608 |
| 2026-04-23 | -67.48 | $36.98 | 74530 |
| 2026-04-22 | -75.88 | $36.67 | 74632 |
| 2026-04-21 | -85.09 | $36.33 | 47315 |
| 2026-04-20 | -86.18 | $36.29 | 151643 |
| 2026-04-17 | -84.28 | $36.36 | 232300 |
| 2026-04-16 | -92.67 | $36.69 | 68021 |
| 2026-04-15 | -99.67 | $36.48 | 48900 |
| 2026-04-14 | -90.33 | $36.76 | 148600 |
| 2026-04-13 | -90.84 | $37.09 | 84440 |
| 2026-04-10 | -72.90 | $37.56 | 52925 |
| 2026-04-09 | -69.47 | $37.65 | 47738 |
| 2026-04-08 | -61.07 | $37.87 | 75200 |
| 2026-04-07 | -41.70 | $38.39 | 111477 |
| 2026-04-06 | -59.46 | $37.93 | 41644 |
| 2026-04-02 | -61.00 | $37.89 | 206200 |
| 2026-04-01 | -75.29 | $37.52 | 225035 |
| 2026-03-31 | -48.65 | $38.21 | 126885 |
| 2026-03-30 | -27.80 | $38.75 | 68100 |
| 2026-03-27 | -15.83 | $39.06 | 94311 |
| 2026-03-26 | -6.05 | $39.05 | 66700 |
| 2026-03-25 | -13.29 | $38.77 | 46200 |
| 2026-03-24 | -11.65 | $38.78 | 123219 |
| 2026-03-23 | -4.59 | $38.37 | 90600 |
| 2026-03-20 | -19.79 | $37.94 | 164404 |
| 2026-03-19 | -10.33 | $38.10 | 93400 |
| 2026-03-18 | -23.35 | $37.41 | 70302 |
| 2026-03-17 | -17.18 | $37.55 | 46200 |
| 2026-03-16 | -11.30 | $37.46 | 125200 |
| 2026-03-13 | -12.99 | $37.40 | 65818 |
| 2026-03-12 | -19.26 | $37.21 | 69300 |
| 2026-03-11 | -11.93 | $37.39 | 153008 |
| 2026-03-10 | -29.12 | $36.90 | 47568 |
| 2026-03-09 | -17.52 | $37.18 | 113432 |
| 2026-03-06 | -4.52 | $37.58 | 154300 |
| 2026-03-05 | -5.36 | $37.47 | 41202 |
| 2026-03-04 | -5.48 | $37.46 | 48900 |
| 2026-03-03 | -5.35 | $37.45 | 88207 |
| 2026-03-02 | -3.02 | $37.53 | 124600 |
| 2026-02-27 | -2.01 | $36.73 | 71944 |
| 2026-02-26 | -9.52 | $36.35 | 33800 |
| 2026-02-25 | -12.61 | $36.13 | 70825 |
| 2026-02-24 | -9.14 | $36.22 | 51100 |
| 2026-02-23 | -6.28 | $36.31 | 78940 |
| 2026-02-20 | -0.57 | $36.21 | 72448 |
| 2026-02-19 | -4.92 | $35.95 | 159514 |
| 2026-02-18 | -7.55 | $35.80 | 86230 |
| 2026-02-17 | -8.29 | $35.70 | 57725 |
| 2026-02-13 | -0.72 | $36.00 | 63600 |
| 2026-02-12 | -10.36 | $35.08 | 40100 |
| 2026-02-11 | -3.33 | $35.10 | 57800 |
| 2026-02-10 | -3.47 | $35.08 | 292900 |
| 2026-02-09 | -1.50 | $34.94 | 76235 |
| 2026-02-06 | -3.69 | $34.62 | 65607 |
| 2026-02-05 | -1.36 | $34.35 | 29277 |
| 2026-02-04 | -2.72 | $34.27 | 62700 |
| 2026-02-03 | -1.73 | $34.11 | 85200 |
| 2026-02-02 | -21.28 | $33.40 | 131400 |
| 2026-01-30 | -8.45 | $33.84 | 77341 |
| 2026-01-29 | -4.08 | $33.99 | 104400 |
| 2026-01-28 | -1.99 | $33.65 | 66839 |
| 2026-01-27 | -3.82 | $33.22 | 39819 |
| 2026-01-26 | -14.89 | $32.93 | 128603 |
| 2026-01-23 | -7.87 | $33.04 | 74200 |
| 2026-01-22 | -3.65 | $32.81 | 69400 |
| 2026-01-21 | -12.37 | $32.40 | 66713 |
| 2026-01-20 | -16.67 | $32.10 | 49205 |
| 2026-01-16 | 0.00 | $32.34 | 46800 |
| 2026-01-15 | -19.86 | $31.83 | 122446 |
| 2026-01-14 | -15.60 | $31.89 | 65200 |
| 2026-01-13 | -20.17 | $31.65 | 44540 |
| 2026-01-12 | -62.18 | $31.15 | 120508 |
| 2026-01-09 | -70.59 | $31.05 | 74000 |
| 2026-01-08 | -73.95 | $31.01 | 79100 |
| 2026-01-07 | -100.00 | $30.70 | 54300 |
| 2026-01-06 | -93.50 | $30.79 | 205426 |
| 2026-01-05 | -46.04 | $31.46 | 123908 |
| 2026-01-02 | -28.06 | $31.71 | 272126 |
| 2025-12-31 | -46.04 | $31.46 | 128500 |
| 2025-12-30 | -36.69 | $31.59 | 243739 |
| 2025-12-29 | -48.20 | $31.43 | 37739 |
| 2025-12-26 | -56.83 | $31.31 | 26200 |
| 2025-12-24 | -50.36 | $31.40 | 27800 |
| 2025-12-23 | -42.41 | $31.43 | 120023 |
| 2025-12-22 | -67.72 | $31.03 | 52200 |
| 2025-12-19 | -84.18 | $30.77 | 56000 |
| 2025-12-18 | -84.81 | $30.76 | 54844 |
| 2025-12-17 | -68.99 | $31.01 | 61943 |
| 2025-12-16 | -87.34 | $30.72 | 60400 |
| 2025-12-15 | -50.63 | $31.30 | 60100 |
| 2025-12-12 | -47.47 | $31.35 | 56707 |
| 2025-12-11 | -46.01 | $31.35 | 82905 |
| 2025-12-10 | -50.92 | $31.27 | 63900 |
| 2025-12-09 | -33.74 | $31.55 | 67905 |
| 2025-12-08 | -24.54 | $31.70 | 39000 |
| 2025-12-05 | -9.63 | $31.92 | 43827 |
| 2025-12-04 | -2.37 | $31.88 | 31700 |
| 2025-12-03 | -11.96 | $31.50 | 28000 |
| 2025-12-02 | -28.04 | $31.19 | 50638 |
| 2025-12-01 | -7.41 | $31.58 | 34038 |
| 2025-11-28 | -1.61 | $31.66 | 120406 |
| 2025-11-26 | -16.99 | $31.10 | 55809 |
| 2025-11-25 | -33.99 | $30.84 | 59900 |
| 2025-11-24 | -37.25 | $30.79 | 39800 |
| 2025-11-21 | -30.72 | $30.89 | 26901 |
| 2025-11-20 | -32.03 | $30.87 | 57700 |
| 2025-11-19 | -22.00 | $31.00 | 36600 |
| 2025-11-18 | -23.33 | $30.98 | 65823 |
| 2025-11-17 | -25.33 | $30.95 | 64500 |
| 2025-11-14 | -6.21 | $31.19 | 61300 |
| 2025-11-13 | -43.38 | $30.60 | 67000 |
| 2025-11-12 | -25.00 | $30.85 | 82545 |
| 2025-11-11 | -6.62 | $31.10 | 48227 |
| 2025-11-10 | -12.12 | $30.99 | 87651 |
| 2025-11-07 | -29.55 | $30.76 | 48700 |
| 2025-11-06 | -61.15 | $30.44 | 50000 |
| 2025-11-05 | -85.22 | $30.17 | 147437 |
| 2025-11-04 | -98.70 | $29.86 | 46345 |
| 2025-11-03 | -86.43 | $30.25 | 104302 |
| 2025-10-31 | -91.12 | $30.21 | 48828 |
| 2025-10-30 | -91.51 | $30.20 | 70800 |
| 2025-10-29 | -96.84 | $30.12 | 75200 |
| 2025-10-28 | -85.48 | $30.45 | 52200 |
| 2025-10-27 | -86.69 | $30.42 | 78800 |
| 2025-10-24 | -89.69 | $30.36 | 56700 |
| 2025-10-23 | -80.70 | $30.64 | 65900 |
| 2025-10-22 | -73.68 | $30.84 | 44128 |
| 2025-10-21 | -83.86 | $30.55 | 42800 |
| 2025-10-20 | -83.86 | $30.55 | 51700 |
| 2025-10-17 | -93.68 | $30.27 | 43400 |
| 2025-10-16 | -97.07 | $30.29 | 57422 |
| 2025-10-15 | -84.71 | $30.78 | 37054 |
| 2025-10-14 | -90.59 | $30.63 | 50200 |
| 2025-10-13 | -92.77 | $30.76 | 50300 |
| 2025-10-10 | -99.15 | $30.61 | 96200 |
| 2025-10-09 | -98.77 | $31.33 | 43947 |
| 2025-10-08 | -67.18 | $32.06 | 43600 |
| 2025-10-07 | -61.07 | $32.14 | 87900 |
| 2025-10-06 | -53.29 | $32.13 | 44955 |
| 2025-10-03 | -33.54 | $32.39 | 70811 |
| 2025-10-02 | -48.28 | $32.10 | 38139 |
| 2025-10-01 | -37.93 | $32.28 | 288100 |
| 2025-09-30 | -30.46 | $32.41 | 92700 |
| 2025-09-29 | -32.18 | $32.38 | 57500 |
| 2025-09-26 | -14.94 | $32.68 | 28101 |
| 2025-09-25 | -11.54 | $32.58 | 299300 |
| 2025-09-24 | -11.54 | $32.58 | 38500 |
| 2025-09-23 | -17.80 | $32.17 | 45500 |
| 2025-09-22 | -39.81 | $31.85 | 36824 |
| 2025-09-19 | -41.67 | $31.83 | 57534 |
| 2025-09-18 | -13.89 | $32.13 | 55700 |
| 2025-09-17 | -19.42 | $32.03 | 58631 |
| 2025-09-16 | -27.19 | $31.92 | 34800 |
| 2025-09-15 | -35.09 | $31.83 | 35161 |
| 2025-09-12 | -27.19 | $31.92 | 42900 |
| 2025-09-11 | -33.33 | $31.85 | 21404 |
| 2025-09-10 | -42.98 | $31.74 | 45300 |
| 2025-09-09 | -61.40 | $31.53 | 77005 |
| 2025-09-08 | -71.05 | $31.42 | 36923 |
| 2025-09-05 | -56.14 | $31.59 | 62500 |
| 2025-09-04 | -38.46 | $31.81 | 50200 |
| 2025-09-03 | -42.74 | $31.76 | 43200 |
| 2025-09-02 | -39.23 | $31.88 | 47800 |
| 2025-08-29 | -27.74 | $32.08 | 77700 |
| 2025-08-28 | -38.69 | $31.93 | 29500 |
| 2025-08-27 | -52.55 | $31.74 | 24200 |
| 2025-08-26 | -65.69 | $31.56 | 53000 |
| 2025-08-25 | -68.61 | $31.52 | 58734 |
| 2025-08-22 | -57.66 | $31.67 | 33500 |
| 2025-08-21 | -58.39 | $31.66 | 41903 |
| 2025-08-20 | -68.61 | $31.52 | 44400 |
| 2025-08-19 | -89.05 | $31.24 | 39100 |
| 2025-08-18 | -95.35 | $31.23 | 58913 |
| 2025-08-15 | -79.69 | $31.44 | 40807 |
| 2025-08-14 | -64.84 | $31.63 | 76852 |
| 2025-08-13 | -63.28 | $31.65 | 31000 |
| 2025-08-12 | -50.78 | $31.81 | 53510 |
| 2025-08-11 | -50.00 | $31.82 | 45944 |
| 2025-08-08 | -51.56 | $31.80 | 28632 |
| 2025-08-07 | -40.63 | $31.94 | 53800 |
| 2025-08-06 | -34.04 | $31.98 | 31000 |
| 2025-08-05 | -31.21 | $32.02 | 28442 |
| 2025-08-04 | -9.93 | $32.32 | 36700 |
| 2025-08-01 | -19.35 | $32.05 | 41435 |
| 2025-07-31 | -12.90 | $32.13 | 60606 |
| 2025-07-30 | -28.95 | $31.86 | 43700 |
| 2025-07-29 | -36.59 | $31.83 | 79100 |
| 2025-07-28 | -71.21 | $31.43 | 37500 |
| 2025-07-25 | -70.45 | $31.44 | 21507 |
| 2025-07-24 | -53.79 | $31.66 | 37300 |
| 2025-07-23 | -76.52 | $31.36 | 47400 |
| 2025-07-22 | -84.85 | $31.25 | 34600 |
| 2025-07-21 | -83.33 | $31.27 | 120717 |
| 2025-07-18 | -23.48 | $32.06 | 31900 |
| 2025-07-17 | -59.09 | $31.59 | 38846 |
| 2025-07-16 | -62.88 | $31.54 | 42200 |
| 2025-07-15 | -55.24 | $31.69 | 35246 |
| 2025-07-14 | -40.41 | $31.92 | 30000 |
| 2025-07-11 | -63.70 | $31.58 | 51136 |
| 2025-07-10 | -72.60 | $31.45 | 135617 |
| 2025-07-09 | -88.80 | $31.40 | 60900 |
| 2025-07-08 | -76.80 | $31.55 | 70130 |
| 2025-07-07 | -82.64 | $31.51 | 69000 |
| 2025-07-03 | -52.07 | $31.88 | 21822 |
| 2025-07-02 | -48.76 | $31.92 | 52401 |
| 2025-07-01 | -71.07 | $31.65 | 299000 |
| 2025-06-30 | -21.77 | $32.24 | 109810 |
| 2025-06-27 | -29.29 | $32.10 | 283126 |
| 2025-06-26 | -24.14 | $32.16 | 35315 |
| 2025-06-25 | -67.59 | $31.53 | 26747 |
| 2025-06-24 | -52.41 | $31.75 | 54908 |
| 2025-06-23 | -41.25 | $31.52 | 57619 |
| 2025-06-20 | -30.42 | $31.78 | 77800 |
| 2025-06-18 | -35.83 | $31.65 | 41100 |
| 2025-06-17 | -35.42 | $31.66 | 69400 |
| 2025-06-16 | -29.17 | $31.81 | 69139 |
| 2025-06-13 | -12.92 | $32.20 | 83700 |
| 2025-06-12 | -6.57 | $32.10 | 21777 |
| 2025-06-11 | -17.84 | $31.86 | 47100 |
| 2025-06-10 | -31.92 | $31.56 | 39000 |
| 2025-06-09 | -36.15 | $31.47 | 72902 |
| 2025-06-06 | -16.90 | $31.88 | 56438 |
| 2025-06-05 | -22.07 | $31.77 | 39537 |
| 2025-06-04 | -30.05 | $31.60 | 44700 |
| 2025-06-03 | -5.42 | $32.03 | 70800 |
| 2025-06-02 | -13.51 | $31.71 | 28200 |
| 2025-05-30 | -34.59 | $31.32 | 25614 |
| 2025-05-29 | -36.22 | $31.29 | 38400 |
| 2025-05-28 | -32.97 | $31.35 | 44314 |
| 2025-05-27 | -18.38 | $31.62 | 61443 |
| 2025-05-23 | -30.81 | $31.39 | 31100 |
| 2025-05-22 | -61.15 | $31.11 | 46117 |
| 2025-05-21 | -53.96 | $31.21 | 34100 |
| 2025-05-20 | -24.46 | $31.62 | 49314 |
| 2025-05-19 | -31.54 | $31.49 | 91900 |
| 2025-05-16 | -15.09 | $31.64 | 64600 |
| 2025-05-15 | -12.26 | $31.70 | 49300 |
| 2025-05-14 | -17.45 | $31.59 | 51900 |
| 2025-05-13 | -6.13 | $31.83 | 35044 |
| 2025-05-12 | -27.59 | $31.31 | 29600 |
| 2025-05-09 | -16.18 | $31.23 | 49714 |
| 2025-05-08 | -13.74 | $31.23 | 38813 |
| 2025-05-07 | -11.48 | $31.25 | 45400 |
| 2025-05-06 | -22.73 | $30.78 | 27913 |
| 2025-05-05 | -19.31 | $30.89 | 26500 |
| 2025-05-02 | -11.03 | $31.25 | 36300 |
| 2025-05-01 | -38.82 | $30.80 | 31436 |
| 2025-04-30 | -42.20 | $30.90 | 28309 |
| 2025-04-29 | -31.86 | $31.53 | 22119 |
| 2025-04-28 | -29.06 | $31.70 | 28924 |
| 2025-04-25 | -33.17 | $31.45 | 26100 |
| 2025-04-24 | -32.68 | $31.48 | 19200 |
| 2025-04-23 | -43.37 | $30.84 | 50443 |
| 2025-04-22 | -44.37 | $30.79 | 21100 |
| 2025-04-21 | -54.49 | $30.17 | 36626 |
| 2025-04-17 | -39.64 | $31.08 | 43108 |
| 2025-04-16 | -45.84 | $30.70 | 27600 |
| 2025-04-15 | -47.47 | $30.60 | 51600 |
| 2025-04-14 | -54.00 | $30.20 | 124800 |
| 2025-04-11 | -64.27 | $29.57 | 38536 |
| 2025-04-10 | -75.20 | $28.90 | 38800 |
| 2025-04-09 | -61.66 | $29.73 | 63739 |
| 2025-04-08 | -81.89 | $28.49 | 75734 |
| 2025-04-07 | -72.76 | $29.05 | 134900 |
| 2025-04-04 | -93.53 | $29.46 | 247700 |
| 2025-04-03 | -44.10 | $32.09 | 63115 |
| 2025-04-02 | -2.17 | $33.44 | 353609 |
| 2025-04-01 | -13.66 | $33.07 | 45101 |
| 2025-03-31 | -22.98 | $32.77 | 234400 |
| 2025-03-28 | -21.12 | $32.83 | 65500 |
| 2025-03-27 | -21.74 | $32.81 | 384000 |
| 2025-03-26 | -10.87 | $33.16 | 60000 |
| 2025-03-25 | -8.39 | $33.24 | 42432 |
| 2025-03-24 | -4.47 | $33.28 | 57800 |
| 2025-03-21 | -12.28 | $32.79 | 29700 |
| 2025-03-20 | -1.75 | $33.09 | 71100 |
| 2025-03-19 | -4.07 | $32.88 | 63523 |
| 2025-03-18 | -7.20 | $32.48 | 31513 |
| 2025-03-17 | -5.93 | $32.51 | 43300 |
| 2025-03-14 | -29.66 | $31.95 | 48900 |
| 2025-03-13 | -55.51 | $31.34 | 36247 |
| 2025-03-12 | -47.03 | $31.54 | 54200 |
| 2025-03-11 | -67.60 | $31.10 | 77144 |
| 2025-03-10 | -77.36 | $30.89 | 59300 |
| 2025-03-07 | -82.26 | $30.76 | 29200 |
| 2025-03-06 | -92.19 | $30.62 | 45539 |
| 2025-03-05 | -79.82 | $31.32 | 50235 |
| 2025-03-04 | -75.34 | $31.42 | 68700 |
| 2025-03-03 | -51.12 | $31.96 | 72125 |
| 2025-02-28 | -32.74 | $32.37 | 67410 |
| 2025-02-27 | -70.85 | $31.52 | 69418 |
| 2025-02-26 | -66.37 | $31.62 | 75300 |
| 2025-02-25 | -73.99 | $31.45 | 101926 |
| 2025-02-24 | -83.98 | $31.71 | 176400 |
| 2025-02-21 | -78.54 | $31.92 | 177400 |
| 2025-02-20 | -59.92 | $32.39 | 78100 |
| 2025-02-19 | -62.59 | $32.46 | 38900 |
| 2025-02-18 | -64.34 | $32.44 | 55700 |
| 2025-02-14 | -73.08 | $32.19 | 80137 |
| 2025-02-13 | -67.48 | $32.35 | 38300 |
| 2025-02-12 | -86.36 | $31.81 | 64428 |
| 2025-02-11 | -59.79 | $32.57 | 49900 |
| 2025-02-10 | -53.85 | $32.74 | 64700 |
| 2025-02-07 | -63.64 | $32.46 | 91000 |
| 2025-02-06 | -64.34 | $32.44 | 59600 |
| 2025-02-05 | -47.20 | $32.93 | 67731 |
| 2025-02-04 | -58.39 | $32.61 | 78811 |
| 2025-02-03 | -65.04 | $32.42 | 103702 |
| 2025-01-31 | -71.10 | $32.14 | 176800 |
| 2025-01-30 | -40.24 | $32.96 | 121222 |
| 2025-01-29 | -47.41 | $32.54 | 61200 |
| 2025-01-28 | -52.04 | $32.37 | 137100 |
| 2025-01-27 | -57.22 | $32.18 | 169237 |
| 2025-01-24 | -22.07 | $33.47 | 77400 |
| 2025-01-23 | -17.93 | $33.57 | 120034 |
| 2025-01-22 | -15.98 | $33.58 | 135626 |
| 2025-01-21 | -3.65 | $34.12 | 229046 |
| 2025-01-17 | -3.29 | $33.62 | 88833 |
| 2025-01-16 | 0.00 | $33.36 | 67541 |
| 2025-01-15 | -7.96 | $32.92 | 66721 |
| 2025-01-14 | -4.14 | $32.81 | 118235 |
| 2025-01-13 | -11.79 | $32.12 | 108909 |
| 2025-01-10 | -20.53 | $31.89 | 149800 |
| 2025-01-08 | -2.08 | $32.15 | 53022 |
| 2025-01-07 | -26.64 | $31.70 | 81400 |
| 2025-01-06 | -30.29 | $31.71 | 147210 |
| 2025-01-03 | -30.10 | $31.82 | 75328 |
| 2025-01-02 | -40.88 | $31.68 | 84800 |
| 2024-12-31 | -57.55 | $31.15 | 92339 |
| 2024-12-30 | -62.28 | $31.06 | 102846 |
| 2024-12-27 | -68.93 | $30.85 | 179300 |
| 2024-12-26 | -67.16 | $30.91 | 38034 |
| 2024-12-24 | -58.58 | $31.20 | 27600 |
| 2024-12-23 | -69.30 | $30.89 | 50629 |
| 2024-12-20 | -77.46 | $30.60 | 77219 |
| 2024-12-19 | -92.96 | $30.05 | 145700 |
| 2024-12-18 | -99.15 | $29.83 | 81109 |
| 2024-12-17 | -90.72 | $30.71 | 49000 |
| 2024-12-16 | -100.00 | $30.90 | 72417 |
| 2024-12-13 | -89.13 | $31.30 | 74500 |
| 2024-12-12 | -77.14 | $31.46 | 41500 |
| 2024-12-11 | -73.20 | $31.52 | 45513 |
| 2024-12-10 | -86.40 | $31.19 | 53400 |
| 2024-12-09 | -78.00 | $31.40 | 130600 |
| 2024-12-06 | -46.00 | $32.20 | 72100 |
| 2024-12-05 | -29.21 | $32.57 | 67237 |
| 2024-12-04 | -41.78 | $32.13 | 90943 |
| 2024-12-03 | -23.76 | $32.44 | 66949 |
| 2024-12-02 | -23.96 | $32.37 | 142900 |
| 2024-11-29 | -5.66 | $33.11 | 18617 |
| 2024-11-27 | -15.33 | $32.70 | 54801 |
| 2024-11-26 | -18.16 | $32.58 | 107021 |
| 2024-11-25 | -22.61 | $32.38 | 170178 |
| 2024-11-22 | -2.23 | $33.00 | 60000 |
| 2024-11-21 | -1.02 | $32.94 | 93539 |
| 2024-11-20 | -2.82 | $32.16 | 110000 |
| 2024-11-19 | -0.65 | $32.10 | 66020 |
| 2024-11-18 | -2.87 | $31.77 | 101934 |
| 2024-11-15 | -12.21 | $31.36 | 64236 |
| 2024-11-14 | -21.37 | $31.12 | 34400 |
| 2024-11-13 | -30.53 | $30.88 | 43700 |
| 2024-11-12 | -11.83 | $31.37 | 51500 |
| 2024-11-11 | -1.53 | $31.63 | 144700 |
| 2024-11-08 | -1.34 | $31.27 | 45500 |
| 2024-11-07 | -5.50 | $31.12 | 55500 |
| 2024-11-06 | -6.67 | $30.74 | 43644 |
| 2024-11-05 | -7.48 | $29.92 | 21700 |
| 2024-11-04 | -39.39 | $29.49 | 19823 |
| 2024-11-01 | -71.72 | $29.17 | 15420 |
| 2024-10-31 | -50.51 | $29.38 | 14200 |
| 2024-10-30 | -43.86 | $29.38 | 22404 |
| 2024-10-29 | -47.73 | $29.25 | 7112 |
| 2024-10-28 | -33.53 | $29.30 | 22200 |
| 2024-10-25 | -22.87 | $29.45 | 11600 |
| 2024-10-24 | -16.49 | $29.57 | 10700 |
| 2024-10-23 | -25.53 | $29.40 | 8728 |
| 2024-10-22 | -19.15 | $29.52 | 17928 |
| 2024-10-21 | -22.34 | $29.46 | 81300 |
| 2024-10-18 | -11.05 | $29.61 | 9025 |
| 2024-10-17 | -14.59 | $29.54 | 12700 |
| 2024-10-16 | -14.05 | $29.55 | 26500 |
| 2024-10-15 | -25.95 | $29.33 | 20200 |
| 2024-10-14 | -9.73 | $29.63 | 59500 |
| 2024-10-11 | -1.21 | $29.59 | 17900 |
| 2024-10-10 | -9.21 | $29.25 | 11219 |
| 2024-10-09 | -6.70 | $29.27 | 16900 |
| 2024-10-08 | -16.36 | $29.04 | 27924 |
| 2024-10-07 | -6.07 | $29.26 | 25000 |
| 2024-10-04 | -0.48 | $29.31 | 16500 |
| 2024-10-03 | -1.60 | $29.09 | 14700 |
| 2024-10-02 | -3.16 | $28.78 | 35245 |
| 2024-10-01 | -17.53 | $28.52 | 7931 |
| 2024-09-30 | -33.77 | $28.27 | 40100 |
| 2024-09-27 | -38.31 | $28.20 | 15500 |
| 2024-09-26 | -48.05 | $28.05 | 30000 |
| 2024-09-25 | -12.34 | $28.60 | 49619 |
| 2024-09-24 | -9.74 | $28.64 | 42430 |
| 2024-09-23 | 0.00 | $28.65 | 16100 |
| 2024-09-20 | -24.24 | $28.25 | 17106 |
| 2024-09-19 | -30.30 | $28.17 | 25646 |
| 2024-09-18 | -19.01 | $28.23 | 16722 |
| 2024-09-17 | -11.57 | $28.32 | 23300 |
| 2024-09-16 | -0.89 | $28.36 | 16600 |
| 2024-09-13 | -2.22 | $28.08 | 100446 |
| 2024-09-12 | -27.72 | $27.82 | 16100 |
| 2024-09-11 | -39.29 | $27.55 | 21318 |
| 2024-09-10 | -28.57 | $27.64 | 19700 |
| 2024-09-09 | -24.84 | $27.70 | 78600 |
| 2024-09-06 | -28.57 | $27.64 | 16100 |
| 2024-09-05 | -7.45 | $27.98 | 31300 |
| 2024-09-04 | -19.25 | $27.79 | 92702 |
| 2024-09-03 | -3.37 | $28.04 | 33701 |
| 2024-08-30 | 0.00 | $28.10 | 17800 |
| 2024-08-29 | -6.97 | $27.88 | 16444 |
| 2024-08-28 | -21.72 | $27.52 | 14832 |
| 2024-08-27 | -14.75 | $27.69 | 37904 |
| 2024-08-26 | -8.20 | $27.85 | 67929 |
| 2024-08-23 | -2.33 | $27.71 | 23100 |
| 2024-08-22 | -19.07 | $27.35 | 31235 |
| 2024-08-21 | -17.21 | $27.39 | 37318 |
| 2024-08-20 | -21.40 | $27.30 | 34638 |
| 2024-08-19 | -2.78 | $27.71 | 71314 |
| 2024-08-16 | -13.89 | $27.47 | 29100 |
| 2024-08-15 | -23.61 | $27.26 | 25005 |
| 2024-08-14 | -34.26 | $27.03 | 27525 |
| 2024-08-13 | -49.54 | $26.70 | 53626 |
| 2024-08-12 | -53.24 | $26.62 | 31614 |
| 2024-08-09 | -47.22 | $26.75 | 20667 |
| 2024-08-08 | -38.43 | $26.94 | 11000 |
| 2024-08-07 | -45.37 | $26.79 | 29109 |
| 2024-08-06 | -44.44 | $26.81 | 41100 |
| 2024-08-05 | -71.76 | $26.22 | 50830 |
| 2024-08-02 | -72.66 | $26.84 | 35900 |
| 2024-08-01 | -37.50 | $27.29 | 14029 |
| 2024-07-31 | -31.25 | $27.37 | 12907 |
| 2024-07-30 | -37.50 | $27.29 | 20800 |
| 2024-07-29 | -49.25 | $27.11 | 108100 |
| 2024-07-26 | -47.41 | $27.13 | 8400 |
| 2024-07-25 | -56.43 | $26.98 | 43100 |
| 2024-07-24 | -41.89 | $27.15 | 15745 |
| 2024-07-23 | -17.45 | $27.51 | 21800 |
| 2024-07-22 | 0.00 | $27.73 | 33756 |
| 2024-07-19 | 0.00 | $27.42 | 26921 |
| 2024-07-18 | -3.38 | $27.25 | 44700 |
| 2024-07-17 | -12.88 | $27.05 | 21800 |
| 2024-07-16 | -8.19 | $27.04 | 44905 |
| 2024-07-15 | -9.94 | $27.01 | 22300 |
| 2024-07-12 | -3.18 | $26.99 | 14912 |
| 2024-07-11 | -14.74 | $26.80 | 24500 |
| 2024-07-10 | -14.74 | $26.80 | 21839 |
| 2024-07-09 | -25.64 | $26.63 | 25621 |
| 2024-07-08 | -25.64 | $26.63 | 24112 |
| 2024-07-05 | -21.15 | $26.70 | 82322 |
| 2024-07-03 | -8.97 | $26.89 | 12526 |
| 2024-07-02 | -2.70 | $26.76 | 17618 |
| 2024-07-01 | -8.39 | $26.63 | 120710 |
| 2024-06-28 | -3.10 | $26.57 | 15200 |
| 2024-06-27 | -7.20 | $26.45 | 14700 |
| 2024-06-26 | -9.60 | $26.42 | 17311 |
| 2024-06-25 | 0.00 | $26.54 | 20400 |
| 2024-06-24 | -3.45 | $26.41 | 18200 |
| 2024-06-21 | -43.69 | $25.87 | 49729 |
| 2024-06-20 | -32.04 | $25.99 | 12000 |
| 2024-06-18 | -51.46 | $25.79 | 45138 |
| 2024-06-17 | -68.93 | $25.61 | 13200 |
| 2024-06-14 | -67.96 | $25.62 | 37000 |
| 2024-06-13 | -41.75 | $25.89 | 21819 |
| 2024-06-12 | -24.27 | $26.07 | 30100 |
| 2024-06-11 | -30.10 | $26.01 | 23700 |
| 2024-06-10 | -24.27 | $26.07 | 87706 |
| 2024-06-07 | -49.51 | $25.81 | 22800 |
| 2024-06-06 | -43.69 | $25.87 | 27600 |
| 2024-06-05 | -49.51 | $25.81 | 29926 |
| 2024-06-04 | -60.19 | $25.70 | 17423 |
| 2024-06-03 | -66.02 | $25.64 | 16500 |
| 2024-05-31 | -47.57 | $25.83 | 63521 |
| 2024-05-30 | -75.21 | $25.41 | 36000 |
| 2024-05-29 | -67.36 | $25.35 | 18820 |
| 2024-05-28 | -50.69 | $25.59 | 22309 |
| 2024-05-24 | -57.64 | $25.49 | 15942 |
| 2024-05-23 | -59.72 | $25.46 | 7317 |
| 2024-05-22 | -38.89 | $25.76 | 13900 |
| 2024-05-21 | -9.03 | $26.19 | 22623 |
| 2024-05-20 | -7.80 | $26.18 | 15342 |
| 2024-05-17 | -3.94 | $26.10 | 12100 |
| 2024-05-16 | -15.86 | $25.92 | 30100 |
| 2024-05-15 | -4.65 | $25.90 | 13306 |
| 2024-05-14 | 0.00 | $25.81 | 42553 |
| 2024-05-13 | -15.00 | $25.57 | 30249 |
| 2024-05-10 | -11.43 | $25.62 | 14637 |
| 2024-05-09 | -15.71 | $25.56 | 10112 |
| 2024-05-08 | -4.29 | $25.72 | 14600 |
| 2024-05-07 | -11.59 | $25.60 | 7700 |
| 2024-05-06 | -14.60 | $25.55 | 12100 |
| 2024-05-03 | -24.82 | $25.41 | 8820 |
| 2024-05-02 | -34.31 | $25.28 | 5146 |
| 2024-05-01 | -49.66 | $25.11 | 9800 |
| 2024-04-30 | -38.62 | $25.27 | 13726 |
| 2024-04-29 | -6.21 | $25.74 | 15500 |
| 2024-04-26 | -15.17 | $25.61 | 14138 |
| 2024-04-25 | -10.34 | $25.68 | 3900 |
| 2024-04-24 | -18.62 | $25.56 | 9500 |
| 2024-04-23 | -28.97 | $25.41 | 24608 |
| 2024-04-22 | -35.17 | $25.32 | 16900 |
| 2024-04-19 | -44.83 | $25.18 | 21200 |
| 2024-04-18 | -74.48 | $24.75 | 15100 |
| 2024-04-17 | -86.21 | $24.58 | 15400 |
| 2024-04-16 | -93.71 | $24.49 | 24600 |
| 2024-04-15 | -82.58 | $24.74 | 53100 |
| 2024-04-12 | -62.68 | $24.94 | 26100 |
| 2024-04-11 | -40.27 | $25.23 | 13345 |
| 2024-04-10 | -35.57 | $25.30 | 16800 |
| 2024-04-09 | -24.16 | $25.47 | 8520 |
| 2024-04-08 | -21.43 | $25.50 | 15300 |
| 2024-04-05 | -21.29 | $25.50 | 9900 |
| 2024-04-04 | -18.71 | $25.54 | 15905 |
| 2024-04-03 | -4.83 | $25.66 | 12924 |
| 2024-04-02 | 0.00 | $25.51 | 15700 |
| 2024-04-01 | -5.30 | $25.40 | 11100 |
| 2024-03-28 | -1.84 | $25.43 | 20200 |
| 2024-03-27 | 0.00 | $25.10 | 14928 |
| 2024-03-26 | -8.67 | $24.92 | 18137 |
| 2024-03-25 | -1.35 | $25.01 | 8200 |
| 2024-03-22 | -8.84 | $24.89 | 16600 |
| 2024-03-21 | -3.40 | $24.97 | 8100 |
| 2024-03-20 | -1.48 | $24.88 | 24743 |
| 2024-03-19 | -3.65 | $24.81 | 15723 |
| 2024-03-18 | -12.24 | $24.63 | 17004 |
| 2024-03-15 | -14.53 | $24.55 | 10306 |
| 2024-03-14 | -16.10 | $24.43 | 31742 |
| 2024-03-13 | -4.58 | $24.70 | 12331 |
| 2024-03-12 | -1.33 | $24.60 | 17200 |
| 2024-03-11 | -1.39 | $24.51 | 24400 |
| 2024-03-08 | -9.72 | $24.33 | 10500 |
| 2024-03-07 | -1.44 | $24.43 | 17338 |
| 2024-03-06 | -5.83 | $24.32 | 40193 |
| 2024-03-05 | -9.33 | $24.13 | 10521 |
| 2024-03-04 | -5.88 | $23.98 | 24200 |
| 2024-03-01 | -0.61 | $24.01 | 82600 |
| 2024-02-29 | -8.67 | $23.75 | 10800 |
| 2024-02-28 | -22.00 | $23.55 | 9500 |
| 2024-02-27 | -16.67 | $23.63 | 9014 |
| 2024-02-26 | -17.33 | $23.62 | 14549 |
| 2024-02-23 | -7.33 | $23.77 | 8700 |
| 2024-02-22 | -5.44 | $23.77 | 8900 |
| 2024-02-21 | -1.45 | $23.74 | 6509 |
| 2024-02-20 | -12.93 | $23.39 | 111404 |
| 2024-02-16 | -19.83 | $23.31 | 29749 |
| 2024-02-15 | -35.34 | $23.13 | 9818 |
| 2024-02-14 | -94.83 | $22.44 | 30000 |
| 2024-02-13 | -87.07 | $22.53 | 14009 |
| 2024-02-12 | -69.03 | $22.76 | 44800 |
| 2024-02-09 | -92.04 | $22.50 | 19400 |
| 2024-02-08 | -94.64 | $22.48 | 14300 |
| 2024-02-07 | -79.55 | $22.84 | 20000 |
| 2024-02-06 | -85.23 | $22.79 | 15300 |
| 2024-02-05 | -84.09 | $22.80 | 15400 |
| 2024-02-02 | -52.27 | $23.08 | 17000 |
| 2024-02-01 | -30.68 | $23.27 | 12900 |
| 2024-01-31 | -44.32 | $23.15 | 27800 |
| 2024-01-30 | -4.55 | $23.50 | 17229 |
| 2024-01-29 | -8.05 | $23.46 | 16623 |
| 2024-01-26 | -8.05 | $23.46 | 28300 |
| 2024-01-25 | -34.48 | $23.23 | 39601 |
| 2024-01-24 | -57.47 | $23.03 | 12100 |
| 2024-01-23 | -63.22 | $22.98 | 17000 |
| 2024-01-22 | -60.92 | $23.00 | 13639 |
| 2024-01-19 | -82.76 | $22.81 | 34500 |
| 2024-01-18 | -80.46 | $22.83 | 23900 |
| 2024-01-17 | -85.56 | $22.76 | 13814 |
| 2024-01-16 | -51.61 | $23.05 | 19000 |
| 2024-01-12 | -29.03 | $23.26 | 7531 |
| 2024-01-11 | -35.43 | $23.08 | 16820 |
| 2024-01-10 | -27.91 | $23.17 | 8321 |
| 2024-01-09 | -30.23 | $23.14 | 17508 |
| 2024-01-08 | -24.03 | $23.22 | 19748 |
| 2024-01-05 | -20.16 | $23.27 | 13545 |
| 2024-01-04 | -24.81 | $23.21 | 20845 |
| 2024-01-03 | -7.89 | $23.29 | 13736 |
| 2024-01-02 | -27.64 | $23.13 | 14100 |
| 2023-12-29 | -33.07 | $23.09 | 12034 |
| 2023-12-28 | -37.80 | $23.03 | 14827 |
| 2023-12-27 | -28.35 | $23.15 | 36134 |
| 2023-12-26 | -22.05 | $23.23 | 18833 |
| 2023-12-22 | -33.86 | $23.08 | 8500 |
| 2023-12-21 | -40.94 | $22.99 | 57500 |
| 2023-12-20 | -55.12 | $22.81 | 8130 |
| 2023-12-19 | -44.88 | $22.94 | 44225 |
| 2023-12-18 | -50.39 | $22.87 | 22800 |
| 2023-12-15 | -66.92 | $22.64 | 13018 |
| 2023-12-14 | -40.91 | $22.88 | 14628 |
| 2023-12-13 | -50.65 | $22.73 | 10800 |
| 2023-12-12 | -77.27 | $22.32 | 11821 |
| 2023-12-11 | -55.76 | $22.59 | 11940 |
| 2023-12-08 | -41.92 | $22.81 | 17400 |
| 2023-12-07 | -51.18 | $22.64 | 22416 |
| 2023-12-06 | -42.94 | $22.78 | 31213 |
| 2023-12-05 | -28.24 | $23.03 | 10447 |
| 2023-12-04 | -10.59 | $23.33 | 24216 |
| 2023-12-01 | -1.76 | $23.48 | 55106 |
| 2023-11-30 | 0.00 | $23.26 | 35919 |
| 2023-11-29 | -10.08 | $22.88 | 24800 |
| 2023-11-28 | -17.65 | $22.79 | 17500 |
| 2023-11-27 | -17.19 | $22.78 | 19200 |
| 2023-11-24 | -10.94 | $22.86 | 2538 |
| 2023-11-22 | -24.22 | $22.69 | 17410 |
| 2023-11-21 | -31.25 | $22.60 | 24236 |
| 2023-11-20 | -36.72 | $22.53 | 66100 |
| 2023-11-17 | -43.75 | $22.44 | 26136 |
| 2023-11-16 | -73.44 | $22.06 | 39300 |
| 2023-11-15 | -50.00 | $22.36 | 21900 |
| 2023-11-14 | -53.91 | $22.31 | 123749 |
| 2023-11-13 | -76.56 | $22.02 | 16800 |
| 2023-11-10 | -85.16 | $21.91 | 15400 |
| 2023-11-09 | -92.97 | $21.81 | 11209 |
| 2023-11-08 | -61.72 | $22.21 | 19607 |
| 2023-11-07 | -44.53 | $22.43 | 20500 |
| 2023-11-06 | -21.88 | $22.72 | 21200 |
| 2023-11-03 | -8.59 | $22.89 | 13400 |
| 2023-11-02 | -3.09 | $22.86 | 12400 |
| 2023-11-01 | -40.88 | $22.17 | 8209 |
| 2023-10-31 | -49.73 | $21.99 | 11113 |
| 2023-10-30 | -55.14 | $21.89 | 15710 |
| 2023-10-27 | -57.30 | $21.85 | 49022 |
| 2023-10-26 | -41.62 | $22.14 | 7900 |
| 2023-10-25 | -41.62 | $22.14 | 6439 |
| 2023-10-24 | -40.54 | $22.16 | 3900 |
| 2023-10-23 | -36.76 | $22.23 | 5245 |
| 2023-10-20 | -30.81 | $22.34 | 27602 |
| 2023-10-19 | -16.22 | $22.61 | 18720 |
| 2023-10-18 | -12.43 | $22.68 | 9200 |
| 2023-10-17 | -9.73 | $22.73 | 102943 |
| 2023-10-16 | -1.73 | $22.76 | 51800 |
| 2023-10-13 | -8.48 | $22.57 | 13619 |
| 2023-10-12 | -18.79 | $22.40 | 17927 |
| 2023-10-11 | -20.61 | $22.37 | 12200 |
| 2023-10-10 | -31.52 | $22.19 | 5825 |
| 2023-10-09 | -40.00 | $22.05 | 7335 |
| 2023-10-06 | -64.24 | $21.65 | 16800 |
| 2023-10-05 | -75.15 | $21.47 | 10500 |
| 2023-10-04 | -88.48 | $21.25 | 16800 |
| 2023-10-03 | -87.25 | $21.41 | 14024 |
| 2023-10-02 | -97.39 | $21.59 | 21502 |
| 2023-09-29 | -63.95 | $22.16 | 25700 |
| 2023-09-28 | -41.86 | $22.35 | 3607 |
| 2023-09-27 | -50.00 | $22.28 | 4703 |
| 2023-09-26 | -75.58 | $22.06 | 15645 |
| 2023-09-25 | -29.07 | $22.46 | 8600 |
| 2023-09-22 | -44.19 | $22.33 | 8645 |
| 2023-09-21 | -63.95 | $22.16 | 5203 |
| 2023-09-20 | -22.58 | $22.50 | 11800 |
| 2023-09-19 | -19.35 | $22.53 | 3145 |
| 2023-09-18 | -11.49 | $22.55 | 55900 |
| 2023-09-15 | -22.99 | $22.45 | 27500 |
| 2023-09-14 | 0.00 | $22.61 | 15429 |
| 2023-09-13 | -32.93 | $22.33 | 24200 |
| 2023-09-12 | -31.71 | $22.34 | 13301 |
| 2023-09-11 | -71.95 | $22.01 | 13811 |
| 2023-09-08 | -59.76 | $22.11 | 6800 |
| 2023-09-07 | -70.73 | $22.02 | 8338 |
| 2023-09-06 | -88.12 | $21.90 | 19239 |
| 2023-09-05 | -36.63 | $22.42 | 12600 |
| 2023-09-01 | -28.71 | $22.50 | 23100 |
| 2023-08-31 | -41.58 | $22.37 | 19036 |
| 2023-08-30 | -35.64 | $22.43 | 12722 |
| 2023-08-29 | -43.56 | $22.35 | 11000 |
| 2023-08-28 | -56.44 | $22.22 | 6024 |
| 2023-08-25 | -70.30 | $22.08 | 7500 |
| 2023-08-24 | -82.18 | $21.96 | 16100 |
| 2023-08-23 | -72.28 | $22.06 | 10100 |
| 2023-08-22 | -83.15 | $22.05 | 5600 |
| 2023-08-21 | -70.79 | $22.16 | 11534 |
| 2023-08-18 | -71.91 | $22.15 | 26721 |
| 2023-08-17 | -83.15 | $22.05 | 17714 |
| 2023-08-16 | -100.00 | $21.90 | 14133 |
| 2023-08-15 | -92.94 | $22.00 | 25334 |
| 2023-08-14 | -61.80 | $22.24 | 32300 |
| 2023-08-11 | -42.22 | $22.41 | 17962 |
| 2023-08-10 | -54.44 | $22.30 | 10523 |
| 2023-08-09 | -17.78 | $22.63 | 10900 |
| 2023-08-08 | -31.03 | $22.49 | 10601 |
| 2023-08-07 | -31.96 | $22.45 | 5331 |
| 2023-08-04 | -38.84 | $22.36 | 7700 |
| 2023-08-03 | -27.27 | $22.43 | 12317 |
| 2023-08-02 | -35.11 | $22.30 | 11200 |
| 2023-08-01 | -19.08 | $22.51 | 8018 |
| 2023-07-31 | 0.00 | $22.76 | 24600 |
| 2023-07-28 | -20.77 | $22.48 | 29216 |
| 2023-07-27 | -25.38 | $22.42 | 21700 |
| 2023-07-26 | -15.38 | $22.51 | 10200 |
| 2023-07-25 | -8.13 | $22.62 | 8200 |
| 2023-07-24 | -3.35 | $22.69 | 14819 |
| 2023-07-21 | -2.40 | $22.50 | 26545 |
| 2023-07-20 | -1.95 | $22.38 | 11212 |
| 2023-07-19 | -6.21 | $22.23 | 26300 |
| 2023-07-18 | -11.72 | $22.15 | 12012 |
| 2023-07-17 | -28.97 | $21.90 | 20501 |
| 2023-07-14 | -28.97 | $21.90 | 11744 |
| 2023-07-13 | -2.07 | $22.29 | 46900 |
| 2023-07-12 | -1.57 | $22.12 | 18500 |
| 2023-07-11 | -4.42 | $21.95 | 13500 |
| 2023-07-10 | -22.12 | $21.75 | 10804 |
| 2023-07-07 | -21.24 | $21.76 | 3309 |
| 2023-07-06 | -39.82 | $21.55 | 7027 |
| 2023-07-05 | -21.24 | $21.76 | 24400 |
| 2023-07-03 | -3.54 | $21.96 | 14121 |
| 2023-06-30 | -8.57 | $21.82 | 16319 |
| 2023-06-29 | 0.00 | $21.72 | 7800 |
| 2023-06-28 | -13.61 | $21.47 | 21700 |
| 2023-06-27 | -27.21 | $21.27 | 46700 |
| 2023-06-26 | -32.65 | $21.19 | 22200 |
| 2023-06-23 | -54.42 | $20.87 | 15200 |
| 2023-06-22 | -34.69 | $21.16 | 10100 |
| 2023-06-21 | -21.77 | $21.35 | 16038 |
| 2023-06-20 | -27.89 | $21.26 | 14813 |
| 2023-06-16 | -11.56 | $21.50 | 10500 |
| 2023-06-15 | -17.69 | $21.41 | 11507 |
| 2023-06-14 | -31.97 | $21.20 | 21400 |
| 2023-06-13 | -25.85 | $21.29 | 13900 |
| 2023-06-12 | -29.25 | $21.24 | 22300 |
| 2023-06-09 | -19.73 | $21.38 | 7900 |
| 2023-06-08 | -1.36 | $21.65 | 27805 |
| 2023-06-07 | 0.00 | $21.66 | 85223 |
| 2023-06-06 | -8.80 | $21.34 | 119600 |
| 2023-06-05 | -17.60 | $21.23 | 17316 |
| 2023-06-02 | -3.64 | $21.26 | 26616 |
| 2023-06-01 | -52.58 | $20.66 | 9100 |
| 2023-05-31 | -85.57 | $20.34 | 17600 |
| 2023-05-30 | -81.90 | $20.44 | 14902 |
| 2023-05-26 | -90.63 | $20.37 | 11209 |
| 2023-05-25 | -90.63 | $20.37 | 19510 |
| 2023-05-24 | -77.24 | $20.58 | 7229 |
| 2023-05-23 | -67.48 | $20.70 | 12600 |
| 2023-05-22 | -70.73 | $20.66 | 11100 |
| 2023-05-19 | -66.67 | $20.71 | 9119 |
| 2023-05-18 | -70.73 | $20.66 | 20800 |
| 2023-05-17 | -76.42 | $20.59 | 24041 |
| 2023-05-16 | -88.62 | $20.44 | 97441 |
| 2023-05-15 | -58.06 | $20.82 | 16115 |
| 2023-05-12 | -74.44 | $20.64 | 11933 |
| 2023-05-11 | -82.22 | $20.54 | 84230 |
| 2023-05-10 | -50.82 | $21.03 | 10132 |
| 2023-05-09 | -50.82 | $21.03 | 12000 |
| 2023-05-08 | -61.48 | $20.90 | 25600 |
| 2023-05-05 | -50.82 | $21.03 | 11200 |
| 2023-05-04 | -86.89 | $20.59 | 30829 |
| 2023-05-03 | -97.09 | $20.65 | 13721 |
| 2023-05-02 | -78.64 | $20.84 | 17600 |
| 2023-05-01 | -36.71 | $21.36 | 23645 |
| 2023-04-28 | -23.26 | $21.45 | 18007 |
| 2023-04-27 | -51.55 | $21.15 | 18442 |
| 2023-04-26 | -65.22 | $20.90 | 9300 |
| 2023-04-25 | -42.18 | $21.03 | 7700 |
| 2023-04-24 | -20.00 | $21.32 | 8403 |
| 2023-04-21 | -19.40 | $21.20 | 8706 |
| 2023-04-20 | -22.84 | $21.12 | 8000 |
| 2023-04-19 | -15.95 | $21.28 | 7119 |
| 2023-04-18 | -9.05 | $21.44 | 26600 |
| 2023-04-17 | -6.47 | $21.50 | 10113 |
| 2023-04-14 | -0.86 | $21.63 | 16431 |
| 2023-04-13 | -0.44 | $21.59 | 12319 |
| 2023-04-12 | -7.49 | $21.43 | 11000 |
| 2023-04-11 | -3.69 | $21.42 | 11309 |
| 2023-04-10 | -6.31 | $21.26 | 17200 |
| 2023-04-06 | -11.17 | $21.16 | 34300 |
| 2023-04-05 | -11.52 | $21.25 | 97300 |
| 2023-04-04 | -20.28 | $21.06 | 10812 |
| 2023-04-03 | -15.72 | $21.26 | 10938 |
| 2023-03-31 | -34.69 | $20.93 | 13520 |
| 2023-03-30 | -42.29 | $20.79 | 10600 |
| 2023-03-29 | -49.41 | $20.61 | 14805 |
| 2023-03-28 | -60.87 | $20.32 | 11000 |
| 2023-03-27 | -67.59 | $20.15 | 17320 |
| 2023-03-24 | -78.66 | $19.87 | 15646 |
| 2023-03-23 | -89.83 | $19.74 | 12300 |
| 2023-03-22 | -79.24 | $19.99 | 25748 |
| 2023-03-21 | -63.14 | $20.37 | 7323 |
| 2023-03-20 | -77.97 | $20.02 | 67500 |
| 2023-03-17 | -88.14 | $19.78 | 7538 |
| 2023-03-16 | -77.78 | $20.08 | 44619 |
| 2023-03-15 | -91.39 | $19.88 | 27212 |
| 2023-03-14 | -74.35 | $20.74 | 38021 |
| 2023-03-13 | -80.10 | $20.63 | 63100 |
| 2023-03-10 | -95.77 | $20.80 | 29700 |
| 2023-03-09 | -92.31 | $21.08 | 14723 |
| 2023-03-08 | -65.25 | $21.40 | 24410 |
| 2023-03-07 | -61.86 | $21.44 | 15941 |
| 2023-03-06 | -43.22 | $21.66 | 78035 |
| 2023-03-03 | -40.63 | $21.75 | 24132 |
| 2023-03-02 | -60.31 | $21.51 | 26300 |
| 2023-03-01 | -78.63 | $21.27 | 29208 |
| 2023-02-28 | -90.91 | $21.11 | 13500 |
| 2023-02-27 | -69.17 | $21.40 | 6224 |
| 2023-02-24 | -71.43 | $21.41 | 6500 |
| 2023-02-23 | -65.99 | $21.49 | 7800 |
| 2023-02-22 | -85.71 | $21.20 | 11636 |
| 2023-02-21 | -95.10 | $21.10 | 12220 |
| 2023-02-17 | -92.31 | $21.54 | 23300 |
| 2023-02-16 | -55.45 | $21.94 | 23200 |
| 2023-02-15 | -50.50 | $21.99 | 38100 |
| 2023-02-14 | -46.53 | $22.03 | 36927 |
| 2023-02-13 | -52.48 | $21.97 | 24200 |
| 2023-02-10 | -58.42 | $21.91 | 18500 |
| 2023-02-09 | -96.04 | $21.53 | 43928 |
| 2023-02-08 | -58.57 | $22.09 | 18924 |
| 2023-02-07 | -41.57 | $22.13 | 25602 |
| 2023-02-06 | -60.67 | $21.96 | 32400 |
| 2023-02-03 | -25.55 | $22.15 | 25500 |
| 2023-02-02 | -15.43 | $22.25 | 20013 |
| 2023-02-01 | -17.58 | $22.18 | 29900 |
| 2023-01-31 | -10.16 | $22.31 | 98700 |
| 2023-01-30 | -25.13 | $22.03 | 24200 |
| 2023-01-27 | -7.49 | $22.36 | 22000 |
| 2023-01-26 | -10.70 | $22.30 | 30200 |
| 2023-01-25 | -20.86 | $22.11 | 19035 |
| 2023-01-24 | -13.37 | $22.25 | 30609 |
| 2023-01-23 | -6.50 | $22.37 | 86137 |
| 2023-01-20 | -15.74 | $22.16 | 48605 |
| 2023-01-19 | -21.32 | $22.05 | 44000 |
| 2023-01-18 | -28.43 | $21.91 | 39800 |
| 2023-01-17 | -9.14 | $22.29 | 23300 |
| 2023-01-13 | 0.00 | $22.37 | 9728 |
| 2023-01-12 | -3.23 | $22.30 | 24400 |
| 2023-01-11 | -2.67 | $21.96 | 112428 |
| 2023-01-10 | -7.52 | $21.73 | 12403 |
| 2023-01-09 | -9.77 | $21.70 | 29532 |
| 2023-01-06 | -25.19 | $21.48 | 96800 |
| 2023-01-05 | -60.31 | $21.02 | 31536 |
| 2023-01-04 | -67.08 | $21.03 | 45745 |
| 2023-01-03 | -86.39 | $20.79 | 45541 |
| 2022-12-30 | -69.01 | $21.16 | 49727 |
| 2022-12-29 | -70.04 | $21.21 | 57231 |
| 2022-12-28 | -82.70 | $20.91 | 38316 |
| 2022-12-27 | -64.14 | $21.35 | 53510 |
| 2022-12-23 | -67.09 | $21.28 | 34417 |
| 2022-12-22 | -85.23 | $20.85 | 64122 |
| 2022-12-21 | -75.85 | $21.08 | 30635 |
| 2022-12-20 | -90.25 | $20.74 | 53745 |
| 2022-12-19 | -94.49 | $20.64 | 12200 |
| 2022-12-16 | -87.05 | $20.92 | 37724 |
| 2022-12-15 | -87.43 | $21.20 | 23200 |
| 2022-12-14 | -67.02 | $21.59 | 57800 |
| 2022-12-13 | -62.30 | $21.68 | 111832 |
| 2022-12-12 | -81.15 | $21.32 | 55300 |
| 2022-12-09 | -96.34 | $21.03 | 39900 |
| 2022-12-08 | -98.10 | $21.32 | 36609 |
| 2022-12-07 | -96.64 | $21.43 | 103429 |
| 2022-12-06 | -88.65 | $21.62 | 40900 |
| 2022-12-05 | -53.90 | $22.11 | 48400 |
| 2022-12-02 | -21.28 | $22.57 | 16700 |
| 2022-12-01 | -15.60 | $22.65 | 81000 |
| 2022-11-30 | 0.00 | $22.72 | 22105 |
| 2022-11-29 | -22.31 | $22.40 | 27500 |
| 2022-11-28 | -40.50 | $22.18 | 8900 |
| 2022-11-25 | -12.40 | $22.52 | 3500 |
| 2022-11-23 | -21.85 | $22.39 | 12049 |
| 2022-11-22 | -2.34 | $22.62 | 14225 |
| 2022-11-21 | -42.68 | $21.95 | 35600 |
| 2022-11-18 | -27.88 | $22.19 | 13930 |
| 2022-11-17 | -34.81 | $22.02 | 15815 |
| 2022-11-16 | -23.24 | $22.22 | 56400 |
| 2022-11-15 | -25.41 | $22.18 | 204800 |
| 2022-11-14 | -22.70 | $22.23 | 41934 |
| 2022-11-11 | -10.34 | $22.40 | 84540 |
| 2022-11-10 | -17.37 | $22.20 | 12700 |
| 2022-11-09 | -39.71 | $21.53 | 106700 |
| 2022-11-08 | -3.31 | $22.52 | 128900 |
| 2022-11-07 | -2.96 | $22.49 | 86036 |
| 2022-11-04 | -8.52 | $22.34 | 40437 |
| 2022-11-03 | -12.75 | $22.06 | 17200 |
| 2022-11-02 | -20.72 | $21.86 | 41905 |
| 2022-11-01 | -5.22 | $22.23 | 22300 |
| 2022-10-31 | -3.48 | $22.09 | 18300 |
| 2022-10-28 | -7.69 | $21.79 | 217830 |
| 2022-10-27 | -7.69 | $21.74 | 16000 |
| 2022-10-26 | -5.41 | $21.51 | 48200 |
| 2022-10-25 | -4.50 | $21.25 | 117604 |
| 2022-10-24 | -14.22 | $21.04 | 34841 |
| 2022-10-21 | 0.00 | $21.25 | 22100 |
| 2022-10-20 | -15.64 | $20.85 | 19714 |
| 2022-10-19 | -24.81 | $21.04 | 7900 |
| 2022-10-18 | -34.23 | $21.03 | 10103 |
| 2022-10-17 | -44.30 | $20.73 | 8802 |
| 2022-10-14 | -59.93 | $20.28 | 38739 |
| 2022-10-13 | -43.91 | $20.82 | 31300 |
| 2022-10-12 | -67.97 | $20.22 | 26000 |
| 2022-10-11 | -67.64 | $20.29 | 34300 |
| 2022-10-10 | -71.09 | $20.16 | 24313 |
| 2022-10-07 | -62.86 | $20.47 | 29942 |
| 2022-10-06 | -59.15 | $20.61 | 276000 |
| 2022-10-05 | -48.81 | $21.00 | 87311 |
| 2022-10-04 | -48.81 | $21.00 | 40028 |
| 2022-10-03 | -64.46 | $20.41 | 140400 |
| 2022-09-30 | -82.49 | $19.73 | 21300 |
| 2022-09-29 | -79.58 | $19.84 | 40038 |
| 2022-09-28 | -73.47 | $20.07 | 27700 |
| 2022-09-27 | -93.14 | $19.33 | 38206 |
| 2022-09-26 | -99.51 | $19.09 | 62951 |
| 2022-09-23 | -95.56 | $19.75 | 119000 |
| 2022-09-22 | -100.00 | $21.17 | 34316 |
| 2022-09-21 | -94.53 | $21.51 | 43628 |
| 2022-09-20 | -81.09 | $21.78 | 13000 |
| 2022-09-19 | -66.17 | $22.08 | 23400 |
| 2022-09-16 | -77.39 | $21.87 | 29200 |
| 2022-09-15 | -49.25 | $22.43 | 19500 |
| 2022-09-14 | -36.18 | $22.69 | 192200 |
| 2022-09-13 | -61.31 | $22.19 | 39700 |
| 2022-09-12 | -32.66 | $22.76 | 52943 |
| 2022-09-09 | -49.75 | $22.42 | 34244 |
| 2022-09-08 | -74.87 | $21.92 | 12500 |
| 2022-09-07 | -80.40 | $21.81 | 16703 |
| 2022-09-06 | -87.57 | $21.79 | 20300 |
| 2022-09-02 | -68.98 | $22.12 | 93200 |
| 2022-09-01 | -69.44 | $21.91 | 77800 |
| 2022-08-31 | -60.19 | $22.11 | 20848 |
| 2022-08-30 | -49.54 | $22.34 | 12100 |
| 2022-08-29 | -21.30 | $22.95 | 49600 |
| 2022-08-26 | -18.52 | $23.01 | 14600 |
| 2022-08-25 | -1.88 | $23.34 | 12800 |
| 2022-08-24 | -0.96 | $23.31 | 37716 |
| 2022-08-23 | -6.32 | $23.03 | 27800 |
| 2022-08-22 | -23.26 | $22.57 | 219208 |
| 2022-08-19 | -13.20 | $22.71 | 27327 |
| 2022-08-18 | -2.80 | $22.91 | 66800 |
| 2022-08-17 | -10.55 | $22.41 | 17300 |
| 2022-08-16 | -2.01 | $22.58 | 12000 |
| 2022-08-15 | -12.56 | $22.37 | 25200 |
| 2022-08-12 | -0.46 | $22.61 | 18200 |
| 2022-08-11 | -4.81 | $22.49 | 33800 |
| 2022-08-10 | -7.98 | $22.29 | 34000 |
| 2022-08-09 | -19.33 | $21.92 | 11200 |
| 2022-08-08 | -26.38 | $21.69 | 82333 |
| 2022-08-05 | -31.60 | $21.52 | 63716 |
| 2022-08-04 | -31.29 | $21.53 | 15300 |
| 2022-08-03 | -16.87 | $22.00 | 16416 |
| 2022-08-02 | -12.53 | $22.10 | 23700 |
| 2022-08-01 | -8.64 | $22.24 | 26229 |
| 2022-07-29 | -3.90 | $22.41 | 34424 |
| 2022-07-28 | 0.00 | $22.21 | 36430 |
| 2022-07-27 | -0.33 | $22.00 | 10400 |
| 2022-07-26 | -2.48 | $21.71 | 9700 |
| 2022-07-25 | -0.76 | $21.58 | 23600 |
| 2022-07-22 | -17.09 | $20.90 | 10348 |
| 2022-07-21 | -3.54 | $21.14 | 34748 |
| 2022-07-20 | -0.44 | $21.21 | 16501 |
| 2022-07-19 | -0.93 | $21.10 | 18500 |
| 2022-07-18 | -16.49 | $20.58 | 28211 |
| 2022-07-15 | -39.18 | $20.14 | 6635 |
| 2022-07-14 | -67.03 | $19.88 | 30810 |
| 2022-07-13 | -64.98 | $20.07 | 14728 |
| 2022-07-12 | -72.60 | $19.93 | 20405 |
| 2022-07-11 | -70.52 | $20.21 | 27600 |
| 2022-07-08 | -71.34 | $20.37 | 28311 |
| 2022-07-07 | -76.98 | $20.24 | 14029 |
| 2022-07-06 | -89.93 | $19.52 | 46109 |
| 2022-07-05 | -89.16 | $19.83 | 73904 |
| 2022-07-01 | -79.05 | $20.37 | 181300 |
| 2022-06-30 | -82.86 | $20.17 | 8135 |
| 2022-06-29 | -79.24 | $20.36 | 23800 |
| 2022-06-28 | -73.33 | $20.67 | 19333 |
| 2022-06-27 | -79.81 | $20.33 | 19700 |
| 2022-06-24 | -88.57 | $19.87 | 21200 |
| 2022-06-23 | -96.00 | $19.48 | 103900 |
| 2022-06-22 | -89.81 | $19.85 | 71530 |
| 2022-06-21 | -78.46 | $20.44 | 410920 |
| 2022-06-17 | -93.27 | $19.67 | 71500 |
| 2022-06-16 | -99.54 | $20.21 | 59900 |
| 2022-06-15 | -92.05 | $21.28 | 49915 |
| 2022-06-14 | -95.28 | $21.49 | 110044 |
| 2022-06-13 | -94.31 | $21.87 | 268900 |
| 2022-06-10 | -50.67 | $23.00 | 28300 |
| 2022-06-09 | -29.89 | $23.48 | 41700 |
| 2022-06-08 | -17.24 | $23.92 | 76609 |
| 2022-06-07 | -0.31 | $24.25 | 37400 |
| 2022-06-06 | -6.29 | $23.72 | 25000 |
| 2022-06-03 | -3.15 | $23.81 | 19500 |
| 2022-06-02 | 0.00 | $23.90 | 190431 |
| 2022-06-01 | -1.89 | $23.64 | 42000 |
| 2022-05-31 | -14.50 | $23.28 | 45633 |
| 2022-05-27 | -6.02 | $23.38 | 68747 |
| 2022-05-26 | -19.28 | $23.05 | 33600 |
| 2022-05-25 | -28.51 | $22.82 | 44721 |
| 2022-05-24 | -44.18 | $22.43 | 33100 |
| 2022-05-23 | -41.37 | $22.50 | 53008 |
| 2022-05-20 | -49.00 | $22.31 | 22600 |
| 2022-05-19 | -54.22 | $22.18 | 241733 |
| 2022-05-18 | -56.55 | $22.40 | 25414 |
| 2022-05-17 | -42.17 | $22.85 | 57724 |
| 2022-05-16 | -57.19 | $22.38 | 36400 |
| 2022-05-13 | -71.25 | $21.94 | 22800 |
| 2022-05-12 | -90.73 | $21.33 | 44426 |
| 2022-05-11 | -89.01 | $21.66 | 56511 |
| 2022-05-10 | -85.46 | $21.76 | 103800 |
| 2022-05-09 | -89.88 | $21.86 | 55740 |
| 2022-05-06 | -43.58 | $23.05 | 48249 |
| 2022-05-05 | -52.53 | $22.82 | 50725 |
| 2022-05-04 | -24.90 | $23.53 | 66522 |
| 2022-05-03 | -56.03 | $22.73 | 52117 |
| 2022-05-02 | -77.82 | $22.17 | 91042 |
| 2022-04-29 | -78.99 | $22.14 | 14709 |
| 2022-04-28 | -52.53 | $22.82 | 25500 |
| 2022-04-27 | -70.43 | $22.36 | 18418 |
| 2022-04-26 | -77.43 | $22.18 | 15700 |
| 2022-04-25 | -75.10 | $22.24 | 55400 |
| 2022-04-22 | -67.54 | $22.88 | 45700 |
| 2022-04-21 | -30.54 | $23.55 | 25500 |
| 2022-04-20 | -7.96 | $23.85 | 24549 |
| 2022-04-19 | -6.31 | $23.60 | 52120 |
| 2022-04-18 | -11.06 | $23.50 | 40200 |
| 2022-04-14 | -7.98 | $23.43 | 47132 |
| 2022-04-13 | -0.46 | $23.41 | 39800 |
| 2022-04-12 | -5.56 | $23.18 | 41137 |
| 2022-04-11 | -15.90 | $22.84 | 52808 |
| 2022-04-08 | -3.89 | $23.18 | 25222 |
| 2022-04-07 | -14.49 | $22.88 | 14600 |
| 2022-04-06 | -13.43 | $22.91 | 76900 |
| 2022-04-05 | -16.96 | $22.81 | 28708 |
| 2022-04-04 | -6.62 | $23.00 | 41700 |
| 2022-04-01 | -1.93 | $23.00 | 25727 |
| 2022-03-31 | -13.51 | $22.70 | 35614 |
| 2022-03-30 | -3.47 | $22.96 | 68013 |
| 2022-03-29 | -10.04 | $22.79 | 36300 |
| 2022-03-28 | -16.22 | $22.63 | 23600 |
| 2022-03-25 | -1.38 | $23.01 | 39927 |
| 2022-03-24 | -2.94 | $22.38 | 33000 |
| 2022-03-23 | -13.53 | $22.09 | 38419 |
| 2022-03-22 | -23.31 | $21.83 | 26400 |
| 2022-03-21 | -21.75 | $21.83 | 37309 |
| 2022-03-18 | -37.19 | $21.39 | 8900 |
| 2022-03-17 | -39.30 | $21.33 | 22000 |
| 2022-03-16 | -48.77 | $21.06 | 20000 |
| 2022-03-15 | -55.44 | $20.87 | 57100 |
| 2022-03-14 | -50.53 | $21.01 | 32200 |
| 2022-03-11 | -29.47 | $21.61 | 27910 |
| 2022-03-10 | -12.98 | $22.08 | 175000 |
| 2022-03-09 | -24.56 | $21.75 | 31900 |
| 2022-03-08 | -21.75 | $21.83 | 60900 |
| 2022-03-07 | -17.89 | $21.94 | 33400 |
| 2022-03-04 | 0.00 | $22.06 | 73900 |
| 2022-03-03 | -6.14 | $21.74 | 40443 |
| 2022-03-02 | -4.02 | $21.75 | 52429 |
| 2022-03-01 | -12.00 | $21.14 | 26336 |
| 2022-02-28 | 0.00 | $21.20 | 41600 |
| 2022-02-25 | -34.44 | $20.59 | 27131 |
| 2022-02-24 | -68.87 | $20.07 | 18500 |
| 2022-02-23 | -68.21 | $20.08 | 14700 |
| 2022-02-22 | -78.66 | $19.82 | 21021 |
| 2022-02-18 | -39.32 | $20.30 | 25800 |
| 2022-02-17 | -30.58 | $20.48 | 34800 |
| 2022-02-16 | -25.73 | $20.58 | 51221 |
| 2022-02-15 | -25.73 | $20.58 | 24932 |
| 2022-02-14 | -21.36 | $20.67 | 61500 |
| 2022-02-11 | 0.00 | $21.11 | 31900 |
| 2022-02-10 | -29.56 | $20.48 | 57207 |
| 2022-02-09 | -4.93 | $20.98 | 22900 |
| 2022-02-08 | -11.39 | $20.84 | 40700 |
| 2022-02-07 | -5.94 | $20.95 | 39100 |
| 2022-02-04 | -5.64 | $20.89 | 24024 |
| 2022-02-03 | -8.95 | $20.78 | 36929 |
| 2022-02-02 | 0.00 | $20.95 | 33907 |
| 2022-02-01 | -1.74 | $20.74 | 52611 |
| 2022-01-31 | -18.29 | $20.43 | 31400 |
| 2022-01-28 | -31.22 | $20.11 | 14000 |
| 2022-01-27 | -32.56 | $20.05 | 51137 |
| 2022-01-26 | -30.70 | $20.09 | 24700 |
| 2022-01-25 | -35.35 | $19.99 | 15400 |
| 2022-01-24 | -47.11 | $19.69 | 54500 |
| 2022-01-21 | -40.09 | $19.84 | 27700 |
| 2022-01-20 | -20.47 | $20.23 | 47200 |
| 2022-01-19 | -11.58 | $20.45 | 21448 |
| 2022-01-18 | -4.00 | $20.62 | 47212 |
| 2022-01-14 | -3.68 | $20.62 | 34600 |
| 2022-01-13 | -9.36 | $20.45 | 115640 |
| 2022-01-12 | 0.00 | $20.59 | 36800 |
| 2022-01-11 | -0.39 | $20.32 | 32400 |
| 2022-01-10 | -6.64 | $19.85 | 51145 |
| 2022-01-07 | -1.79 | $19.94 | 21347 |
| 2022-01-06 | -3.88 | $19.72 | 15900 |
| 2022-01-05 | -20.39 | $19.38 | 40700 |
| 2022-01-04 | -3.26 | $19.52 | 39900 |
| 2022-01-03 | 0.00 | $19.29 | 17135 |
| 2021-12-31 | -14.79 | $18.95 | 38800 |
| 2021-12-30 | -35.21 | $18.66 | 39803 |
| 2021-12-29 | -28.87 | $18.75 | 33600 |
| 2021-12-28 | -23.94 | $18.82 | 31719 |
| 2021-12-27 | -37.97 | $18.90 | 44302 |
| 2021-12-23 | -54.01 | $18.60 | 39805 |
| 2021-12-22 | -66.51 | $18.44 | 19900 |
| 2021-12-21 | -66.51 | $18.44 | 33300 |
| 2021-12-20 | -81.82 | $18.12 | 72100 |
| 2021-12-17 | -81.38 | $18.30 | 47514 |
| 2021-12-16 | -75.53 | $18.41 | 25735 |
| 2021-12-15 | -84.91 | $18.27 | 14603 |
| 2021-12-14 | -95.88 | $18.24 | 12214 |
| 2021-12-13 | -89.74 | $18.36 | 13922 |
| 2021-12-10 | -72.82 | $18.69 | 19143 |
| 2021-12-09 | -72.31 | $18.70 | 14700 |
| 2021-12-08 | -62.44 | $18.99 | 45306 |
| 2021-12-07 | -69.44 | $19.04 | 30529 |
| 2021-12-06 | -82.83 | $18.67 | 105502 |
| 2021-12-03 | -89.56 | $18.47 | 20017 |
| 2021-12-02 | -83.39 | $18.66 | 24600 |
| 2021-12-01 | -99.32 | $18.26 | 21521 |
| 2021-11-30 | -91.40 | $18.62 | 53200 |
| 2021-11-29 | -91.03 | $19.14 | 43200 |
| 2021-11-26 | -79.82 | $19.39 | 54242 |
| 2021-11-24 | -68.18 | $19.82 | 17938 |
| 2021-11-23 | -80.29 | $19.60 | 15442 |
| 2021-11-22 | -94.96 | $19.31 | 30515 |
| 2021-11-19 | -97.87 | $19.27 | 49800 |
| 2021-11-18 | -95.92 | $19.69 | 25202 |
| 2021-11-17 | -96.46 | $19.77 | 23034 |
| 2021-11-16 | -93.44 | $19.99 | 28600 |
| 2021-11-15 | -89.62 | $20.06 | 6000 |
| 2021-11-12 | -95.51 | $20.01 | 5232 |
| 2021-11-11 | -89.89 | $20.11 | 8800 |
| 2021-11-10 | -94.38 | $20.03 | 57162 |
| 2021-11-09 | -59.13 | $21.03 | 25216 |
| 2021-11-08 | -58.47 | $21.02 | 13700 |
| 2021-11-05 | -63.56 | $20.96 | 7500 |
| 2021-11-04 | -68.89 | $20.78 | 29600 |
| 2021-11-03 | -50.00 | $20.90 | 12800 |
| 2021-11-02 | -36.04 | $21.00 | 12345 |
| 2021-11-01 | -30.96 | $21.10 | 22900 |
| 2021-10-29 | -47.72 | $20.77 | 23311 |
| 2021-10-28 | -35.10 | $20.98 | 9800 |
| 2021-10-27 | -31.25 | $21.06 | 13600 |
| 2021-10-26 | -24.52 | $21.20 | 14425 |
| 2021-10-25 | -13.94 | $21.42 | 5201 |
| 2021-10-22 | -15.87 | $21.38 | 9105 |
| 2021-10-21 | -16.38 | $21.33 | 16200 |
| 2021-10-20 | -0.40 | $21.70 | 11510 |
| 2021-10-19 | -5.59 | $21.55 | 19100 |
| 2021-10-18 | -7.74 | $21.47 | 23500 |
| 2021-10-15 | -3.19 | $21.45 | 13300 |
| 2021-10-14 | -1.03 | $21.29 | 13734 |
| 2021-10-13 | 0.00 | $20.97 | 18102 |
| 2021-10-12 | -5.69 | $20.74 | 16800 |
| 2021-10-11 | -10.98 | $20.61 | 13146 |
| 2021-10-08 | -1.87 | $20.52 | 31900 |
| 2021-10-07 | -11.27 | $20.23 | 9600 |
| 2021-10-06 | -24.02 | $19.97 | 10301 |
| 2021-10-05 | -11.76 | $20.22 | 15300 |
| 2021-10-04 | -9.85 | $20.25 | 33617 |
| 2021-10-01 | -9.64 | $19.92 | 16623 |
| 2021-09-30 | -24.10 | $19.68 | 7918 |
| 2021-09-29 | -19.88 | $19.75 | 10849 |
| 2021-09-28 | -22.89 | $19.70 | 16830 |
| 2021-09-27 | -5.66 | $19.92 | 9200 |
| 2021-09-24 | -5.31 | $19.49 | 25700 |
| 2021-09-23 | -2.70 | $19.50 | 12618 |
| 2021-09-22 | -40.00 | $19.05 | 13126 |
| 2021-09-21 | -67.62 | $18.76 | 7700 |
| 2021-09-20 | -79.25 | $18.63 | 13800 |
| 2021-09-17 | -23.31 | $19.09 | 2946 |
| 2021-09-16 | -6.67 | $19.36 | 8400 |
| 2021-09-15 | -0.61 | $19.46 | 4900 |
| 2021-09-14 | -13.29 | $19.06 | 4200 |
| 2021-09-13 | -1.40 | $19.23 | 3600 |
| 2021-09-10 | -27.86 | $18.83 | 7146 |
| 2021-09-09 | -20.71 | $18.93 | 2000 |
| 2021-09-08 | -24.52 | $18.99 | 6101 |
| 2021-09-07 | -20.65 | $19.05 | 9309 |
| 2021-09-03 | -13.55 | $19.16 | 156500 |
| 2021-09-02 | -11.61 | $19.19 | 6333 |
| 2021-09-01 | -33.55 | $18.85 | 6341 |
| 2021-08-31 | -40.00 | $18.75 | 16135 |
| 2021-08-30 | -31.61 | $18.88 | 9633 |
| 2021-08-27 | -36.72 | $18.94 | 26600 |
| 2021-08-26 | -55.37 | $18.61 | 9523 |
| 2021-08-25 | -44.51 | $18.83 | 3106 |
| 2021-08-24 | -51.65 | $18.70 | 9814 |
| 2021-08-23 | -60.99 | $18.53 | 13930 |
| 2021-08-20 | -85.71 | $18.08 | 20616 |
| 2021-08-19 | -92.86 | $17.95 | 31744 |
| 2021-08-18 | -99.21 | $18.39 | 5300 |
| 2021-08-17 | -85.09 | $18.67 | 14426 |
| 2021-08-16 | -71.82 | $18.85 | 13941 |
| 2021-08-13 | -51.47 | $18.94 | 20700 |
| 2021-08-12 | -36.76 | $19.14 | 11822 |
| 2021-08-11 | -21.32 | $19.35 | 5746 |
| 2021-08-10 | -45.61 | $19.21 | 21810 |
| 2021-08-09 | -65.41 | $18.92 | 12825 |
| 2021-08-06 | -55.56 | $19.12 | 13700 |
| 2021-08-05 | -57.81 | $19.09 | 51700 |
| 2021-08-04 | -60.94 | $19.03 | 53500 |
| 2021-08-03 | -44.79 | $19.34 | 13028 |
| 2021-08-02 | -56.46 | $19.19 | 18500 |
| 2021-07-30 | -50.72 | $19.31 | 14141 |
| 2021-07-29 | -37.80 | $19.58 | 17219 |
| 2021-07-28 | -45.45 | $19.42 | 5042 |
| 2021-07-27 | -52.15 | $19.28 | 68411 |
| 2021-07-26 | -38.28 | $19.57 | 27400 |
| 2021-07-23 | -54.50 | $19.24 | 21400 |
| 2021-07-22 | -55.92 | $19.21 | 14800 |
| 2021-07-21 | -56.31 | $19.25 | 3111 |
| 2021-07-20 | -68.47 | $18.98 | 12744 |
| 2021-07-19 | -88.74 | $18.53 | 29527 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.09
2026-07-16
Close Price
$39.83
Vol: 106651
Average Directional Index - Detailed Analysis
Minimum
7.45
Average
19.61
Maximum
48.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.09 | $39.83 | 106651 |
| 2026-07-15 | 10.73 | $39.40 | 64839 |
| 2026-07-14 | 10.35 | $39.80 | 72906 |
| 2026-07-13 | 10.15 | $39.59 | 82628 |
| 2026-07-10 | 10.09 | $38.82 | 28500 |
| 2026-07-09 | 10.42 | $39.12 | 70805 |
| 2026-07-08 | 10.29 | $39.35 | 133400 |
| 2026-07-07 | 10.19 | $38.99 | 84903 |
| 2026-07-06 | 10.26 | $37.93 | 42600 |
| 2026-07-02 | 10.62 | $38.01 | 39144 |
| 2026-07-01 | 10.59 | $37.74 | 52500 |
| 2026-06-30 | 10.62 | $38.10 | 56509 |
| 2026-06-29 | 11.00 | $38.41 | 40812 |
| 2026-06-26 | 11.58 | $38.82 | 25500 |
| 2026-06-25 | 12.00 | $38.56 | 34000 |
| 2026-06-24 | 12.51 | $37.93 | 52900 |
| 2026-06-23 | 12.98 | $38.47 | 50806 |
| 2026-06-22 | 13.48 | $37.90 | 37805 |
| 2026-06-18 | 13.56 | $37.52 | 50836 |
| 2026-06-17 | 13.28 | $37.45 | 104017 |
| 2026-06-16 | 13.35 | $37.78 | 84449 |
| 2026-06-15 | 13.56 | $38.06 | 104847 |
| 2026-06-12 | 13.98 | $38.79 | 44200 |
| 2026-06-11 | 14.51 | $38.51 | 42022 |
| 2026-06-10 | 14.99 | $38.80 | 60648 |
| 2026-06-09 | 15.58 | $38.13 | 80700 |
| 2026-06-08 | 16.17 | $38.29 | 42523 |
| 2026-06-05 | 16.94 | $38.56 | 35224 |
| 2026-06-04 | 17.49 | $38.81 | 46840 |
| 2026-06-03 | 18.11 | $38.37 | 52100 |
| 2026-06-02 | 18.72 | $38.33 | 61400 |
| 2026-06-01 | 19.68 | $37.87 | 95738 |
| 2026-05-29 | 20.45 | $37.57 | 83970 |
| 2026-05-28 | 21.26 | $38.19 | 79181 |
| 2026-05-27 | 22.11 | $38.50 | 104900 |
| 2026-05-26 | 22.74 | $39.40 | 104500 |
| 2026-05-22 | 22.67 | $40.29 | 59123 |
| 2026-05-21 | 22.02 | $39.90 | 70741 |
| 2026-05-20 | 21.37 | $39.87 | 69300 |
| 2026-05-19 | 20.69 | $40.37 | 146300 |
| 2026-05-18 | 20.07 | $39.96 | 193500 |
| 2026-05-15 | 19.54 | $39.52 | 69900 |
| 2026-05-14 | 19.26 | $39.22 | 31500 |
| 2026-05-13 | 19.21 | $38.59 | 40102 |
| 2026-05-12 | 19.61 | $38.79 | 56300 |
| 2026-05-11 | 19.95 | $38.34 | 93800 |
| 2026-05-08 | 20.58 | $37.62 | 64528 |
| 2026-05-07 | 21.39 | $37.96 | 166000 |
| 2026-05-06 | 22.41 | $37.94 | 119926 |
| 2026-05-05 | 23.05 | $38.90 | 56781 |
| 2026-05-04 | 22.76 | $39.15 | 66202 |
| 2026-05-01 | 22.45 | $38.69 | 126400 |
| 2026-04-30 | 22.25 | $39.09 | 66900 |
| 2026-04-29 | 22.03 | $38.14 | 87027 |
| 2026-04-28 | 22.49 | $37.59 | 56108 |
| 2026-04-27 | 23.29 | $37.01 | 36900 |
| 2026-04-24 | 24.46 | $37.02 | 69608 |
| 2026-04-23 | 25.53 | $36.98 | 74530 |
| 2026-04-22 | 26.75 | $36.67 | 74632 |
| 2026-04-21 | 27.81 | $36.33 | 47315 |
| 2026-04-20 | 28.76 | $36.29 | 151643 |
| 2026-04-17 | 29.88 | $36.36 | 232300 |
| 2026-04-16 | 30.90 | $36.69 | 68021 |
| 2026-04-15 | 32.51 | $36.48 | 48900 |
| 2026-04-14 | 34.07 | $36.76 | 148600 |
| 2026-04-13 | 35.72 | $37.09 | 84440 |
| 2026-04-10 | 37.42 | $37.56 | 52925 |
| 2026-04-09 | 38.81 | $37.65 | 47738 |
| 2026-04-08 | 40.14 | $37.87 | 75200 |
| 2026-04-07 | 41.99 | $38.39 | 111477 |
| 2026-04-06 | 42.87 | $37.93 | 41644 |
| 2026-04-02 | 44.19 | $37.89 | 206200 |
| 2026-04-01 | 45.59 | $37.52 | 225035 |
| 2026-03-31 | 47.28 | $38.21 | 126885 |
| 2026-03-30 | 48.41 | $38.75 | 68100 |
| 2026-03-27 | 48.55 | $39.06 | 94311 |
| 2026-03-26 | 48.10 | $39.05 | 66700 |
| 2026-03-25 | 47.75 | $38.77 | 46200 |
| 2026-03-24 | 47.55 | $38.78 | 123219 |
| 2026-03-23 | 47.33 | $38.37 | 90600 |
| 2026-03-20 | 47.49 | $37.94 | 164404 |
| 2026-03-19 | 47.03 | $38.10 | 93400 |
| 2026-03-18 | 46.61 | $37.41 | 70302 |
| 2026-03-17 | 46.68 | $37.55 | 46200 |
| 2026-03-16 | 46.40 | $37.46 | 125200 |
| 2026-03-13 | 46.37 | $37.40 | 65818 |
| 2026-03-12 | 46.36 | $37.21 | 69300 |
| 2026-03-11 | 46.31 | $37.39 | 153008 |
| 2026-03-10 | 46.48 | $36.90 | 47568 |
| 2026-03-09 | 46.70 | $37.18 | 113432 |
| 2026-03-06 | 46.48 | $37.58 | 154300 |
| 2026-03-05 | 45.90 | $37.47 | 41202 |
| 2026-03-04 | 45.32 | $37.46 | 48900 |
| 2026-03-03 | 44.79 | $37.45 | 88207 |
| 2026-03-02 | 43.88 | $37.53 | 124600 |
| 2026-02-27 | 42.92 | $36.73 | 71944 |
| 2026-02-26 | 42.33 | $36.35 | 33800 |
| 2026-02-25 | 41.79 | $36.13 | 70825 |
| 2026-02-24 | 41.43 | $36.22 | 51100 |
| 2026-02-23 | 40.78 | $36.31 | 78940 |
| 2026-02-20 | 39.50 | $36.21 | 72448 |
| 2026-02-19 | 38.31 | $35.95 | 159514 |
| 2026-02-18 | 37.11 | $35.80 | 86230 |
| 2026-02-17 | 35.86 | $35.70 | 57725 |
| 2026-02-13 | 34.60 | $36.00 | 63600 |
| 2026-02-12 | 33.28 | $35.08 | 40100 |
| 2026-02-11 | 32.17 | $35.10 | 57800 |
| 2026-02-10 | 31.15 | $35.08 | 292900 |
| 2026-02-09 | 29.87 | $34.94 | 76235 |
| 2026-02-06 | 28.65 | $34.62 | 65607 |
| 2026-02-05 | 27.49 | $34.35 | 29277 |
| 2026-02-04 | 26.51 | $34.27 | 62700 |
| 2026-02-03 | 25.49 | $34.11 | 85200 |
| 2026-02-02 | 24.55 | $33.40 | 131400 |
| 2026-01-30 | 23.96 | $33.84 | 77341 |
| 2026-01-29 | 23.34 | $33.99 | 104400 |
| 2026-01-28 | 21.78 | $33.65 | 66839 |
| 2026-01-27 | 20.43 | $33.22 | 39819 |
| 2026-01-26 | 19.34 | $32.93 | 128603 |
| 2026-01-23 | 18.20 | $33.04 | 74200 |
| 2026-01-22 | 16.53 | $32.81 | 69400 |
| 2026-01-21 | 15.04 | $32.40 | 66713 |
| 2026-01-20 | 13.68 | $32.10 | 49205 |
| 2026-01-16 | 12.48 | $32.34 | 46800 |
| 2026-01-15 | 11.26 | $31.83 | 122446 |
| 2026-01-14 | 10.33 | $31.89 | 65200 |
| 2026-01-13 | 9.21 | $31.65 | 44540 |
| 2026-01-12 | 8.51 | $31.15 | 120508 |
| 2026-01-09 | 8.41 | $31.05 | 74000 |
| 2026-01-08 | 8.32 | $31.01 | 79100 |
| 2026-01-07 | 8.47 | $30.70 | 54300 |
| 2026-01-06 | 8.71 | $30.79 | 205426 |
| 2026-01-05 | 8.99 | $31.46 | 123908 |
| 2026-01-02 | 9.38 | $31.71 | 272126 |
| 2025-12-31 | 9.13 | $31.46 | 128500 |
| 2025-12-30 | 9.33 | $31.59 | 243739 |
| 2025-12-29 | 9.30 | $31.43 | 37739 |
| 2025-12-26 | 9.37 | $31.31 | 26200 |
| 2025-12-24 | 9.57 | $31.40 | 27800 |
| 2025-12-23 | 9.62 | $31.43 | 120023 |
| 2025-12-22 | 9.76 | $31.03 | 52200 |
| 2025-12-19 | 10.03 | $30.77 | 56000 |
| 2025-12-18 | 10.19 | $30.76 | 54844 |
| 2025-12-17 | 10.36 | $31.01 | 61943 |
| 2025-12-16 | 10.49 | $30.72 | 60400 |
| 2025-12-15 | 10.62 | $31.30 | 60100 |
| 2025-12-12 | 11.00 | $31.35 | 56707 |
| 2025-12-11 | 11.40 | $31.35 | 82905 |
| 2025-12-10 | 11.93 | $31.27 | 63900 |
| 2025-12-09 | 12.48 | $31.55 | 67905 |
| 2025-12-08 | 12.40 | $31.70 | 39000 |
| 2025-12-05 | 12.14 | $31.92 | 43827 |
| 2025-12-04 | 11.54 | $31.88 | 31700 |
| 2025-12-03 | 11.12 | $31.50 | 28000 |
| 2025-12-02 | 11.04 | $31.19 | 50638 |
| 2025-12-01 | 10.96 | $31.58 | 34038 |
| 2025-11-28 | 10.50 | $31.66 | 120406 |
| 2025-11-26 | 10.05 | $31.10 | 55809 |
| 2025-11-25 | 10.14 | $30.84 | 59900 |
| 2025-11-24 | 10.64 | $30.79 | 39800 |
| 2025-11-21 | 11.08 | $30.89 | 26901 |
| 2025-11-20 | 11.43 | $30.87 | 57700 |
| 2025-11-19 | 11.65 | $31.00 | 36600 |
| 2025-11-18 | 12.16 | $30.98 | 65823 |
| 2025-11-17 | 12.71 | $30.95 | 64500 |
| 2025-11-14 | 13.18 | $31.19 | 61300 |
| 2025-11-13 | 13.74 | $30.60 | 67000 |
| 2025-11-12 | 14.11 | $30.85 | 82545 |
| 2025-11-11 | 14.81 | $31.10 | 48227 |
| 2025-11-10 | 15.18 | $30.99 | 87651 |
| 2025-11-07 | 15.75 | $30.76 | 48700 |
| 2025-11-06 | 16.39 | $30.44 | 50000 |
| 2025-11-05 | 16.64 | $30.17 | 147437 |
| 2025-11-04 | 16.66 | $29.86 | 46345 |
| 2025-11-03 | 16.11 | $30.25 | 104302 |
| 2025-10-31 | 15.66 | $30.21 | 48828 |
| 2025-10-30 | 15.41 | $30.20 | 70800 |
| 2025-10-29 | 15.15 | $30.12 | 75200 |
| 2025-10-28 | 14.94 | $30.45 | 52200 |
| 2025-10-27 | 14.98 | $30.42 | 78800 |
| 2025-10-24 | 14.97 | $30.36 | 56700 |
| 2025-10-23 | 14.95 | $30.64 | 65900 |
| 2025-10-22 | 15.30 | $30.84 | 44128 |
| 2025-10-21 | 15.29 | $30.55 | 42800 |
| 2025-10-20 | 15.11 | $30.55 | 51700 |
| 2025-10-17 | 14.60 | $30.27 | 43400 |
| 2025-10-16 | 13.58 | $30.29 | 57422 |
| 2025-10-15 | 12.60 | $30.78 | 37054 |
| 2025-10-14 | 11.98 | $30.63 | 50200 |
| 2025-10-13 | 10.73 | $30.76 | 50300 |
| 2025-10-10 | 9.64 | $30.61 | 96200 |
| 2025-10-09 | 8.50 | $31.33 | 43947 |
| 2025-10-08 | 8.10 | $32.06 | 43600 |
| 2025-10-07 | 8.44 | $32.14 | 87900 |
| 2025-10-06 | 8.89 | $32.13 | 44955 |
| 2025-10-03 | 8.96 | $32.39 | 70811 |
| 2025-10-02 | 9.21 | $32.10 | 38139 |
| 2025-10-01 | 9.46 | $32.28 | 288100 |
| 2025-09-30 | 9.43 | $32.41 | 92700 |
| 2025-09-29 | 9.36 | $32.38 | 57500 |
| 2025-09-26 | 9.27 | $32.68 | 28101 |
| 2025-09-25 | 8.50 | $32.58 | 299300 |
| 2025-09-24 | 8.00 | $32.58 | 38500 |
| 2025-09-23 | 7.48 | $32.17 | 45500 |
| 2025-09-22 | 7.45 | $31.85 | 36824 |
| 2025-09-19 | 7.65 | $31.83 | 57534 |
| 2025-09-18 | 7.97 | $32.13 | 55700 |
| 2025-09-17 | 7.88 | $32.03 | 58631 |
| 2025-09-16 | 7.86 | $31.92 | 34800 |
| 2025-09-15 | 8.25 | $31.83 | 35161 |
| 2025-09-12 | 8.67 | $31.92 | 42900 |
| 2025-09-11 | 9.03 | $31.85 | 21404 |
| 2025-09-10 | 9.27 | $31.74 | 45300 |
| 2025-09-09 | 9.55 | $31.53 | 77005 |
| 2025-09-08 | 9.49 | $31.42 | 36923 |
| 2025-09-05 | 9.42 | $31.59 | 62500 |
| 2025-09-04 | 9.35 | $31.81 | 50200 |
| 2025-09-03 | 9.71 | $31.76 | 43200 |
| 2025-09-02 | 10.18 | $31.88 | 47800 |
| 2025-08-29 | 10.68 | $32.08 | 77700 |
| 2025-08-28 | 10.93 | $31.93 | 29500 |
| 2025-08-27 | 11.41 | $31.74 | 24200 |
| 2025-08-26 | 11.79 | $31.56 | 53000 |
| 2025-08-25 | 11.69 | $31.52 | 58734 |
| 2025-08-22 | 11.86 | $31.67 | 33500 |
| 2025-08-21 | 12.25 | $31.66 | 41903 |
| 2025-08-20 | 12.50 | $31.52 | 44400 |
| 2025-08-19 | 12.62 | $31.24 | 39100 |
| 2025-08-18 | 12.03 | $31.23 | 58913 |
| 2025-08-15 | 11.50 | $31.44 | 40807 |
| 2025-08-14 | 11.23 | $31.63 | 76852 |
| 2025-08-13 | 11.12 | $31.65 | 31000 |
| 2025-08-12 | 10.92 | $31.81 | 53510 |
| 2025-08-11 | 11.03 | $31.82 | 45944 |
| 2025-08-08 | 11.40 | $31.80 | 28632 |
| 2025-08-07 | 11.88 | $31.94 | 53800 |
| 2025-08-06 | 12.48 | $31.98 | 31000 |
| 2025-08-05 | 13.00 | $32.02 | 28442 |
| 2025-08-04 | 13.54 | $32.32 | 36700 |
| 2025-08-01 | 13.77 | $32.05 | 41435 |
| 2025-07-31 | 14.34 | $32.13 | 60606 |
| 2025-07-30 | 14.91 | $31.86 | 43700 |
| 2025-07-29 | 15.42 | $31.83 | 79100 |
| 2025-07-28 | 15.82 | $31.43 | 37500 |
| 2025-07-25 | 15.99 | $31.44 | 21507 |
| 2025-07-24 | 16.33 | $31.66 | 37300 |
| 2025-07-23 | 16.63 | $31.36 | 47400 |
| 2025-07-22 | 16.68 | $31.25 | 34600 |
| 2025-07-21 | 16.70 | $31.27 | 120717 |
| 2025-07-18 | 16.72 | $32.06 | 31900 |
| 2025-07-17 | 17.39 | $31.59 | 38846 |
| 2025-07-16 | 17.29 | $31.54 | 42200 |
| 2025-07-15 | 17.25 | $31.69 | 35246 |
| 2025-07-14 | 17.27 | $31.92 | 30000 |
| 2025-07-11 | 17.45 | $31.58 | 51136 |
| 2025-07-10 | 17.23 | $31.45 | 135617 |
| 2025-07-09 | 16.66 | $31.40 | 60900 |
| 2025-07-08 | 16.34 | $31.55 | 70130 |
| 2025-07-07 | 16.00 | $31.51 | 69000 |
| 2025-07-03 | 15.68 | $31.88 | 21822 |
| 2025-07-02 | 15.76 | $31.92 | 52401 |
| 2025-07-01 | 15.84 | $31.65 | 299000 |
| 2025-06-30 | 16.06 | $32.24 | 109810 |
| 2025-06-27 | 16.75 | $32.10 | 283126 |
| 2025-06-26 | 17.43 | $32.16 | 35315 |
| 2025-06-25 | 17.94 | $31.53 | 26747 |
| 2025-06-24 | 17.98 | $31.75 | 54908 |
| 2025-06-23 | 18.16 | $31.52 | 57619 |
| 2025-06-20 | 18.34 | $31.78 | 77800 |
| 2025-06-18 | 18.84 | $31.65 | 41100 |
| 2025-06-17 | 19.11 | $31.66 | 69400 |
| 2025-06-16 | 19.49 | $31.81 | 69139 |
| 2025-06-13 | 20.01 | $32.20 | 83700 |
| 2025-06-12 | 20.81 | $32.10 | 21777 |
| 2025-06-11 | 21.20 | $31.86 | 47100 |
| 2025-06-10 | 21.31 | $31.56 | 39000 |
| 2025-06-09 | 21.30 | $31.47 | 72902 |
| 2025-06-06 | 21.34 | $31.88 | 56438 |
| 2025-06-05 | 21.63 | $31.77 | 39537 |
| 2025-06-04 | 21.84 | $31.60 | 44700 |
| 2025-06-03 | 22.15 | $32.03 | 70800 |
| 2025-06-02 | 22.59 | $31.71 | 28200 |
| 2025-05-30 | 22.64 | $31.32 | 25614 |
| 2025-05-29 | 22.25 | $31.29 | 38400 |
| 2025-05-28 | 21.83 | $31.35 | 44314 |
| 2025-05-27 | 21.58 | $31.62 | 61443 |
| 2025-05-23 | 21.44 | $31.39 | 31100 |
| 2025-05-22 | 20.99 | $31.11 | 46117 |
| 2025-05-21 | 20.99 | $31.21 | 34100 |
| 2025-05-20 | 21.23 | $31.62 | 49314 |
| 2025-05-19 | 21.79 | $31.49 | 91900 |
| 2025-05-16 | 22.21 | $31.64 | 64600 |
| 2025-05-15 | 22.81 | $31.70 | 49300 |
| 2025-05-14 | 23.33 | $31.59 | 51900 |
| 2025-05-13 | 23.76 | $31.83 | 35044 |
| 2025-05-12 | 24.37 | $31.31 | 29600 |
| 2025-05-09 | 24.94 | $31.23 | 49714 |
| 2025-05-08 | 25.11 | $31.23 | 38813 |
| 2025-05-07 | 25.39 | $31.25 | 45400 |
| 2025-05-06 | 25.44 | $30.78 | 27913 |
| 2025-05-05 | 25.08 | $30.89 | 26500 |
| 2025-05-02 | 24.79 | $31.25 | 36300 |
| 2025-05-01 | 24.57 | $30.80 | 31436 |
| 2025-04-30 | 24.34 | $30.90 | 28309 |
| 2025-04-29 | 24.10 | $31.53 | 22119 |
| 2025-04-28 | 24.32 | $31.70 | 28924 |
| 2025-04-25 | 24.56 | $31.45 | 26100 |
| 2025-04-24 | 24.64 | $31.48 | 19200 |
| 2025-04-23 | 24.72 | $30.84 | 50443 |
| 2025-04-22 | 24.69 | $30.79 | 21100 |
| 2025-04-21 | 24.32 | $30.17 | 36626 |
| 2025-04-17 | 23.93 | $31.08 | 43108 |
| 2025-04-16 | 24.02 | $30.70 | 27600 |
| 2025-04-15 | 23.79 | $30.60 | 51600 |
| 2025-04-14 | 23.44 | $30.20 | 124800 |
| 2025-04-11 | 22.57 | $29.57 | 38536 |
| 2025-04-10 | 21.08 | $28.90 | 38800 |
| 2025-04-09 | 19.51 | $29.73 | 63739 |
| 2025-04-08 | 17.86 | $28.49 | 75734 |
| 2025-04-07 | 16.29 | $29.05 | 134900 |
| 2025-04-04 | 14.64 | $29.46 | 247700 |
| 2025-04-03 | 13.53 | $32.09 | 63115 |
| 2025-04-02 | 14.16 | $33.44 | 353609 |
| 2025-04-01 | 14.06 | $33.07 | 45101 |
| 2025-03-31 | 14.25 | $32.77 | 234400 |
| 2025-03-28 | 14.59 | $32.83 | 65500 |
| 2025-03-27 | 15.07 | $32.81 | 384000 |
| 2025-03-26 | 15.36 | $33.16 | 60000 |
| 2025-03-25 | 15.34 | $33.24 | 42432 |
| 2025-03-24 | 15.15 | $33.28 | 57800 |
| 2025-03-21 | 15.03 | $32.79 | 29700 |
| 2025-03-20 | 15.27 | $33.09 | 71100 |
| 2025-03-19 | 15.38 | $32.88 | 63523 |
| 2025-03-18 | 15.64 | $32.48 | 31513 |
| 2025-03-17 | 16.19 | $32.51 | 43300 |
| 2025-03-14 | 16.79 | $31.95 | 48900 |
| 2025-03-13 | 17.38 | $31.34 | 36247 |
| 2025-03-12 | 17.71 | $31.54 | 54200 |
| 2025-03-11 | 18.09 | $31.10 | 77144 |
| 2025-03-10 | 18.15 | $30.89 | 59300 |
| 2025-03-07 | 17.70 | $30.76 | 29200 |
| 2025-03-06 | 17.17 | $30.62 | 45539 |
| 2025-03-05 | 16.69 | $31.32 | 50235 |
| 2025-03-04 | 16.51 | $31.42 | 68700 |
| 2025-03-03 | 16.41 | $31.96 | 72125 |
| 2025-02-28 | 16.87 | $32.37 | 67410 |
| 2025-02-27 | 17.07 | $31.52 | 69418 |
| 2025-02-26 | 16.63 | $31.62 | 75300 |
| 2025-02-25 | 16.08 | $31.45 | 101926 |
| 2025-02-24 | 15.44 | $31.71 | 176400 |
| 2025-02-21 | 15.21 | $31.92 | 177400 |
| 2025-02-20 | 15.16 | $32.39 | 78100 |
| 2025-02-19 | 15.24 | $32.46 | 38900 |
| 2025-02-18 | 15.65 | $32.44 | 55700 |
| 2025-02-14 | 16.02 | $32.19 | 80137 |
| 2025-02-13 | 16.35 | $32.35 | 38300 |
| 2025-02-12 | 16.63 | $31.81 | 64428 |
| 2025-02-11 | 16.73 | $32.57 | 49900 |
| 2025-02-10 | 17.30 | $32.74 | 64700 |
| 2025-02-07 | 18.05 | $32.46 | 91000 |
| 2025-02-06 | 18.52 | $32.44 | 59600 |
| 2025-02-05 | 19.12 | $32.93 | 67731 |
| 2025-02-04 | 20.12 | $32.61 | 78811 |
| 2025-02-03 | 20.96 | $32.42 | 103702 |
| 2025-01-31 | 21.61 | $32.14 | 176800 |
| 2025-01-30 | 22.60 | $32.96 | 121222 |
| 2025-01-29 | 23.03 | $32.54 | 61200 |
| 2025-01-28 | 23.72 | $32.37 | 137100 |
| 2025-01-27 | 24.69 | $32.18 | 169237 |
| 2025-01-24 | 25.66 | $33.47 | 77400 |
| 2025-01-23 | 24.86 | $33.57 | 120034 |
| 2025-01-22 | 24.02 | $33.58 | 135626 |
| 2025-01-21 | 22.86 | $34.12 | 229046 |
| 2025-01-17 | 21.58 | $33.62 | 88833 |
| 2025-01-16 | 20.53 | $33.36 | 67541 |
| 2025-01-15 | 19.69 | $32.92 | 66721 |
| 2025-01-14 | 18.93 | $32.81 | 118235 |
| 2025-01-13 | 18.31 | $32.12 | 108909 |
| 2025-01-10 | 18.24 | $31.89 | 149800 |
| 2025-01-08 | 18.16 | $32.15 | 53022 |
| 2025-01-07 | 18.34 | $31.70 | 81400 |
| 2025-01-06 | 18.76 | $31.71 | 147210 |
| 2025-01-03 | 19.17 | $31.82 | 75328 |
| 2025-01-02 | 19.45 | $31.68 | 84800 |
| 2024-12-31 | 20.03 | $31.15 | 92339 |
| 2024-12-30 | 21.07 | $31.06 | 102846 |
| 2024-12-27 | 22.02 | $30.85 | 179300 |
| 2024-12-26 | 22.81 | $30.91 | 38034 |
| 2024-12-24 | 23.85 | $31.20 | 27600 |
| 2024-12-23 | 24.95 | $30.89 | 50629 |
| 2024-12-20 | 25.76 | $30.60 | 77219 |
| 2024-12-19 | 26.31 | $30.05 | 145700 |
| 2024-12-18 | 26.58 | $29.83 | 81109 |
| 2024-12-17 | 26.86 | $30.71 | 49000 |
| 2024-12-16 | 27.71 | $30.90 | 72417 |
| 2024-12-13 | 29.06 | $31.30 | 74500 |
| 2024-12-12 | 30.33 | $31.46 | 41500 |
| 2024-12-11 | 31.43 | $31.52 | 45513 |
| 2024-12-10 | 32.59 | $31.19 | 53400 |
| 2024-12-09 | 33.82 | $31.40 | 130600 |
| 2024-12-06 | 34.88 | $32.20 | 72100 |
| 2024-12-05 | 35.18 | $32.57 | 67237 |
| 2024-12-04 | 35.22 | $32.13 | 90943 |
| 2024-12-03 | 35.27 | $32.44 | 66949 |
| 2024-12-02 | 35.62 | $32.37 | 142900 |
| 2024-11-29 | 35.96 | $33.11 | 18617 |
| 2024-11-27 | 35.53 | $32.70 | 54801 |
| 2024-11-26 | 35.30 | $32.58 | 107021 |
| 2024-11-25 | 35.20 | $32.38 | 170178 |
| 2024-11-22 | 35.11 | $33.00 | 60000 |
| 2024-11-21 | 33.81 | $32.94 | 93539 |
| 2024-11-20 | 32.49 | $32.16 | 110000 |
| 2024-11-19 | 31.47 | $32.10 | 66020 |
| 2024-11-18 | 30.48 | $31.77 | 101934 |
| 2024-11-15 | 29.60 | $31.36 | 64236 |
| 2024-11-14 | 28.99 | $31.12 | 34400 |
| 2024-11-13 | 28.56 | $30.88 | 43700 |
| 2024-11-12 | 28.15 | $31.37 | 51500 |
| 2024-11-11 | 27.09 | $31.63 | 144700 |
| 2024-11-08 | 25.71 | $31.27 | 45500 |
| 2024-11-07 | 24.48 | $31.12 | 55500 |
| 2024-11-06 | 23.23 | $30.74 | 43644 |
| 2024-11-05 | 22.17 | $29.92 | 21700 |
| 2024-11-04 | 21.86 | $29.49 | 19823 |
| 2024-11-01 | 22.18 | $29.17 | 15420 |
| 2024-10-31 | 22.52 | $29.38 | 14200 |
| 2024-10-30 | 22.48 | $29.38 | 22404 |
| 2024-10-29 | 22.55 | $29.25 | 7112 |
| 2024-10-28 | 22.92 | $29.30 | 22200 |
| 2024-10-25 | 23.12 | $29.45 | 11600 |
| 2024-10-24 | 22.97 | $29.57 | 10700 |
| 2024-10-23 | 22.59 | $29.40 | 8728 |
| 2024-10-22 | 22.28 | $29.52 | 17928 |
| 2024-10-21 | 21.91 | $29.46 | 81300 |
| 2024-10-18 | 21.48 | $29.61 | 9025 |
| 2024-10-17 | 21.32 | $29.54 | 12700 |
| 2024-10-16 | 20.88 | $29.55 | 26500 |
| 2024-10-15 | 20.54 | $29.33 | 20200 |
| 2024-10-14 | 20.35 | $29.63 | 59500 |
| 2024-10-11 | 19.53 | $29.59 | 17900 |
| 2024-10-10 | 18.85 | $29.25 | 11219 |
| 2024-10-09 | 18.43 | $29.27 | 16900 |
| 2024-10-08 | 18.06 | $29.04 | 27924 |
| 2024-10-07 | 17.73 | $29.26 | 25000 |
| 2024-10-04 | 16.90 | $29.31 | 16500 |
| 2024-10-03 | 16.08 | $29.09 | 14700 |
| 2024-10-02 | 15.42 | $28.78 | 35245 |
| 2024-10-01 | 15.03 | $28.52 | 7931 |
| 2024-09-30 | 14.92 | $28.27 | 40100 |
| 2024-09-27 | 15.16 | $28.20 | 15500 |
| 2024-09-26 | 15.53 | $28.05 | 30000 |
| 2024-09-25 | 15.91 | $28.60 | 49619 |
| 2024-09-24 | 15.57 | $28.64 | 42430 |
| 2024-09-23 | 15.10 | $28.65 | 16100 |
| 2024-09-20 | 14.76 | $28.25 | 17106 |
| 2024-09-19 | 14.84 | $28.17 | 25646 |
| 2024-09-18 | 14.64 | $28.23 | 16722 |
| 2024-09-17 | 14.67 | $28.32 | 23300 |
| 2024-09-16 | 14.55 | $28.36 | 16600 |
| 2024-09-13 | 14.54 | $28.08 | 100446 |
| 2024-09-12 | 14.90 | $27.82 | 16100 |
| 2024-09-11 | 15.63 | $27.55 | 21318 |
| 2024-09-10 | 16.17 | $27.64 | 19700 |
| 2024-09-09 | 16.95 | $27.70 | 78600 |
| 2024-09-06 | 17.57 | $27.64 | 16100 |
| 2024-09-05 | 18.23 | $27.98 | 31300 |
| 2024-09-04 | 18.34 | $27.79 | 92702 |
| 2024-09-03 | 18.54 | $28.04 | 33701 |
| 2024-08-30 | 18.75 | $28.10 | 17800 |
| 2024-08-29 | 18.62 | $27.88 | 16444 |
| 2024-08-28 | 18.70 | $27.52 | 14832 |
| 2024-08-27 | 18.99 | $27.69 | 37904 |
| 2024-08-26 | 18.88 | $27.85 | 67929 |
| 2024-08-23 | 18.53 | $27.71 | 23100 |
| 2024-08-22 | 18.52 | $27.35 | 31235 |
| 2024-08-21 | 18.79 | $27.39 | 37318 |
| 2024-08-20 | 19.08 | $27.30 | 34638 |
| 2024-08-19 | 19.39 | $27.71 | 71314 |
| 2024-08-16 | 19.44 | $27.47 | 29100 |
| 2024-08-15 | 19.82 | $27.26 | 25005 |
| 2024-08-14 | 20.44 | $27.03 | 27525 |
| 2024-08-13 | 21.37 | $26.70 | 53626 |
| 2024-08-12 | 22.20 | $26.62 | 31614 |
| 2024-08-09 | 23.22 | $26.75 | 20667 |
| 2024-08-08 | 24.39 | $26.94 | 11000 |
| 2024-08-07 | 25.62 | $26.79 | 29109 |
| 2024-08-06 | 26.81 | $26.81 | 41100 |
| 2024-08-05 | 27.97 | $26.22 | 50830 |
| 2024-08-02 | 28.20 | $26.84 | 35900 |
| 2024-08-01 | 29.55 | $27.29 | 14029 |
| 2024-07-31 | 30.01 | $27.37 | 12907 |
| 2024-07-30 | 29.76 | $27.29 | 20800 |
| 2024-07-29 | 29.77 | $27.11 | 108100 |
| 2024-07-26 | 29.97 | $27.13 | 8400 |
| 2024-07-25 | 30.20 | $26.98 | 43100 |
| 2024-07-24 | 30.44 | $27.15 | 15745 |
| 2024-07-23 | 30.47 | $27.51 | 21800 |
| 2024-07-22 | 29.24 | $27.73 | 33756 |
| 2024-07-19 | 27.99 | $27.42 | 26921 |
| 2024-07-18 | 27.01 | $27.25 | 44700 |
| 2024-07-17 | 26.14 | $27.05 | 21800 |
| 2024-07-16 | 25.26 | $27.04 | 44905 |
| 2024-07-15 | 24.57 | $27.01 | 22300 |
| 2024-07-12 | 23.78 | $26.99 | 14912 |
| 2024-07-11 | 23.14 | $26.80 | 24500 |
| 2024-07-10 | 22.68 | $26.80 | 21839 |
| 2024-07-09 | 22.34 | $26.63 | 25621 |
| 2024-07-08 | 22.02 | $26.63 | 24112 |
| 2024-07-05 | 21.44 | $26.70 | 82322 |
| 2024-07-03 | 20.78 | $26.89 | 12526 |
| 2024-07-02 | 19.65 | $26.76 | 17618 |
| 2024-07-01 | 18.73 | $26.63 | 120710 |
| 2024-06-28 | 17.83 | $26.57 | 15200 |
| 2024-06-27 | 17.07 | $26.45 | 14700 |
| 2024-06-26 | 16.46 | $26.42 | 17311 |
| 2024-06-25 | 15.80 | $26.54 | 20400 |
| 2024-06-24 | 15.12 | $26.41 | 18200 |
| 2024-06-21 | 14.51 | $25.87 | 49729 |
| 2024-06-20 | 14.54 | $25.99 | 12000 |
| 2024-06-18 | 14.58 | $25.79 | 45138 |
| 2024-06-17 | 14.79 | $25.61 | 13200 |
| 2024-06-14 | 15.34 | $25.62 | 37000 |
| 2024-06-13 | 15.75 | $25.89 | 21819 |
| 2024-06-12 | 15.71 | $26.07 | 30100 |
| 2024-06-11 | 15.11 | $26.01 | 23700 |
| 2024-06-10 | 14.90 | $26.07 | 87706 |
| 2024-06-07 | 14.67 | $25.81 | 22800 |
| 2024-06-06 | 14.79 | $25.87 | 27600 |
| 2024-06-05 | 14.91 | $25.81 | 29926 |
| 2024-06-04 | 15.12 | $25.70 | 17423 |
| 2024-06-03 | 15.55 | $25.64 | 16500 |
| 2024-05-31 | 15.63 | $25.83 | 63521 |
| 2024-05-30 | 15.96 | $25.41 | 36000 |
| 2024-05-29 | 16.59 | $25.35 | 18820 |
| 2024-05-28 | 17.26 | $25.59 | 22309 |
| 2024-05-24 | 18.02 | $25.49 | 15942 |
| 2024-05-23 | 18.95 | $25.46 | 7317 |
| 2024-05-22 | 19.92 | $25.76 | 13900 |
| 2024-05-21 | 20.35 | $26.19 | 22623 |
| 2024-05-20 | 19.74 | $26.18 | 15342 |
| 2024-05-17 | 19.15 | $26.10 | 12100 |
| 2024-05-16 | 18.80 | $25.92 | 30100 |
| 2024-05-15 | 18.34 | $25.90 | 13306 |
| 2024-05-14 | 18.16 | $25.81 | 42553 |
| 2024-05-13 | 18.22 | $25.57 | 30249 |
| 2024-05-10 | 18.42 | $25.62 | 14637 |
| 2024-05-09 | 18.63 | $25.56 | 10112 |
| 2024-05-08 | 19.14 | $25.72 | 14600 |
| 2024-05-07 | 19.60 | $25.60 | 7700 |
| 2024-05-06 | 19.97 | $25.55 | 12100 |
| 2024-05-03 | 20.53 | $25.41 | 8820 |
| 2024-05-02 | 21.42 | $25.28 | 5146 |
| 2024-05-01 | 22.54 | $25.11 | 9800 |
| 2024-04-30 | 23.49 | $25.27 | 13726 |
| 2024-04-29 | 24.23 | $25.74 | 15500 |
| 2024-04-26 | 24.12 | $25.61 | 14138 |
| 2024-04-25 | 24.04 | $25.68 | 3900 |
| 2024-04-24 | 23.96 | $25.56 | 9500 |
| 2024-04-23 | 24.14 | $25.41 | 24608 |
| 2024-04-22 | 24.49 | $25.32 | 16900 |
| 2024-04-19 | 24.96 | $25.18 | 21200 |
| 2024-04-18 | 25.70 | $24.75 | 15100 |
| 2024-04-17 | 26.94 | $24.58 | 15400 |
| 2024-04-16 | 27.75 | $24.49 | 24600 |
| 2024-04-15 | 28.64 | $24.74 | 53100 |
| 2024-04-12 | 30.14 | $24.94 | 26100 |
| 2024-04-11 | 31.17 | $25.23 | 13345 |
| 2024-04-10 | 31.96 | $25.30 | 16800 |
| 2024-04-09 | 32.37 | $25.47 | 8520 |
| 2024-04-08 | 32.25 | $25.50 | 15300 |
| 2024-04-05 | 31.73 | $25.50 | 9900 |
| 2024-04-04 | 31.19 | $25.54 | 15905 |
| 2024-04-03 | 30.07 | $25.66 | 12924 |
| 2024-04-02 | 29.01 | $25.51 | 15700 |
| 2024-04-01 | 28.17 | $25.40 | 11100 |
| 2024-03-28 | 27.31 | $25.43 | 20200 |
| 2024-03-27 | 26.44 | $25.10 | 14928 |
| 2024-03-26 | 26.04 | $24.92 | 18137 |
| 2024-03-25 | 25.70 | $25.01 | 8200 |
| 2024-03-22 | 25.21 | $24.89 | 16600 |
| 2024-03-21 | 24.77 | $24.97 | 8100 |
| 2024-03-20 | 24.16 | $24.88 | 24743 |
| 2024-03-19 | 23.69 | $24.81 | 15723 |
| 2024-03-18 | 23.25 | $24.63 | 17004 |
| 2024-03-15 | 23.15 | $24.55 | 10306 |
| 2024-03-14 | 23.10 | $24.43 | 31742 |
| 2024-03-13 | 23.05 | $24.70 | 12331 |
| 2024-03-12 | 22.07 | $24.60 | 17200 |
| 2024-03-11 | 21.29 | $24.51 | 24400 |
| 2024-03-08 | 20.63 | $24.33 | 10500 |
| 2024-03-07 | 19.93 | $24.43 | 17338 |
| 2024-03-06 | 18.93 | $24.32 | 40193 |
| 2024-03-05 | 17.91 | $24.13 | 10521 |
| 2024-03-04 | 16.99 | $23.98 | 24200 |
| 2024-03-01 | 16.35 | $24.01 | 82600 |
| 2024-02-29 | 15.76 | $23.75 | 10800 |
| 2024-02-28 | 15.49 | $23.55 | 9500 |
| 2024-02-27 | 15.26 | $23.63 | 9014 |
| 2024-02-26 | 14.83 | $23.62 | 14549 |
| 2024-02-23 | 14.38 | $23.77 | 8700 |
| 2024-02-22 | 13.64 | $23.77 | 8900 |
| 2024-02-21 | 12.91 | $23.74 | 6509 |
| 2024-02-20 | 12.25 | $23.39 | 111404 |
| 2024-02-16 | 12.01 | $23.31 | 29749 |
| 2024-02-15 | 11.79 | $23.13 | 9818 |
| 2024-02-14 | 12.02 | $22.44 | 30000 |
| 2024-02-13 | 12.03 | $22.53 | 14009 |
| 2024-02-12 | 12.03 | $22.76 | 44800 |
| 2024-02-09 | 12.24 | $22.50 | 19400 |
| 2024-02-08 | 11.80 | $22.48 | 14300 |
| 2024-02-07 | 11.20 | $22.84 | 20000 |
| 2024-02-06 | 11.12 | $22.79 | 15300 |
| 2024-02-05 | 11.11 | $22.80 | 15400 |
| 2024-02-02 | 11.10 | $23.08 | 17000 |
| 2024-02-01 | 11.53 | $23.27 | 12900 |
| 2024-01-31 | 11.58 | $23.15 | 27800 |
| 2024-01-30 | 11.66 | $23.50 | 17229 |
| 2024-01-29 | 11.18 | $23.46 | 16623 |
| 2024-01-26 | 10.83 | $23.46 | 28300 |
| 2024-01-25 | 10.37 | $23.23 | 39601 |
| 2024-01-24 | 10.32 | $23.03 | 12100 |
| 2024-01-23 | 10.42 | $22.98 | 17000 |
| 2024-01-22 | 10.74 | $23.00 | 13639 |
| 2024-01-19 | 11.11 | $22.81 | 34500 |
| 2024-01-18 | 11.44 | $22.83 | 23900 |
| 2024-01-17 | 11.78 | $22.76 | 13814 |
| 2024-01-16 | 12.23 | $23.05 | 19000 |
| 2024-01-12 | 12.36 | $23.26 | 7531 |
| 2024-01-11 | 12.20 | $23.08 | 16820 |
| 2024-01-10 | 12.31 | $23.17 | 8321 |
| 2024-01-09 | 12.32 | $23.14 | 17508 |
| 2024-01-08 | 12.33 | $23.22 | 19748 |
| 2024-01-05 | 12.35 | $23.27 | 13545 |
| 2024-01-04 | 11.82 | $23.21 | 20845 |
| 2024-01-03 | 11.26 | $23.29 | 13736 |
| 2024-01-02 | 10.89 | $23.13 | 14100 |
| 2023-12-29 | 10.85 | $23.09 | 12034 |
| 2023-12-28 | 10.95 | $23.03 | 14827 |
| 2023-12-27 | 10.96 | $23.15 | 36134 |
| 2023-12-26 | 10.84 | $23.23 | 18833 |
| 2023-12-22 | 10.65 | $23.08 | 8500 |
| 2023-12-21 | 10.57 | $22.99 | 57500 |
| 2023-12-20 | 10.78 | $22.81 | 8130 |
| 2023-12-19 | 11.00 | $22.94 | 44225 |
| 2023-12-18 | 11.09 | $22.87 | 22800 |
| 2023-12-15 | 11.18 | $22.64 | 13018 |
| 2023-12-14 | 11.68 | $22.88 | 14628 |
| 2023-12-13 | 11.82 | $22.73 | 10800 |
| 2023-12-12 | 12.36 | $22.32 | 11821 |
| 2023-12-11 | 12.58 | $22.59 | 11940 |
| 2023-12-08 | 13.11 | $22.81 | 17400 |
| 2023-12-07 | 13.48 | $22.64 | 22416 |
| 2023-12-06 | 13.91 | $22.78 | 31213 |
| 2023-12-05 | 14.04 | $23.03 | 10447 |
| 2023-12-04 | 13.68 | $23.33 | 24216 |
| 2023-12-01 | 12.74 | $23.48 | 55106 |
| 2023-11-30 | 11.74 | $23.26 | 35919 |
| 2023-11-29 | 10.99 | $22.88 | 24800 |
| 2023-11-28 | 10.60 | $22.79 | 17500 |
| 2023-11-27 | 10.25 | $22.78 | 19200 |
| 2023-11-24 | 10.02 | $22.86 | 2538 |
| 2023-11-22 | 9.77 | $22.69 | 17410 |
| 2023-11-21 | 9.84 | $22.60 | 24236 |
| 2023-11-20 | 10.04 | $22.53 | 66100 |
| 2023-11-17 | 10.25 | $22.44 | 26136 |
| 2023-11-16 | 10.76 | $22.06 | 39300 |
| 2023-11-15 | 11.02 | $22.36 | 21900 |
| 2023-11-14 | 11.48 | $22.31 | 123749 |
| 2023-11-13 | 12.00 | $22.02 | 16800 |
| 2023-11-10 | 12.06 | $21.91 | 15400 |
| 2023-11-09 | 11.93 | $21.81 | 11209 |
| 2023-11-08 | 11.80 | $22.21 | 19607 |
| 2023-11-07 | 12.18 | $22.43 | 20500 |
| 2023-11-06 | 12.69 | $22.72 | 21200 |
| 2023-11-03 | 12.71 | $22.89 | 13400 |
| 2023-11-02 | 12.55 | $22.86 | 12400 |
| 2023-11-01 | 12.58 | $22.17 | 8209 |
| 2023-10-31 | 12.76 | $21.99 | 11113 |
| 2023-10-30 | 12.43 | $21.89 | 15710 |
| 2023-10-27 | 12.08 | $21.85 | 49022 |
| 2023-10-26 | 11.77 | $22.14 | 7900 |
| 2023-10-25 | 11.72 | $22.14 | 6439 |
| 2023-10-24 | 11.99 | $22.16 | 3900 |
| 2023-10-23 | 12.35 | $22.23 | 5245 |
| 2023-10-20 | 12.73 | $22.34 | 27602 |
| 2023-10-19 | 13.32 | $22.61 | 18720 |
| 2023-10-18 | 13.72 | $22.68 | 9200 |
| 2023-10-17 | 13.90 | $22.73 | 102943 |
| 2023-10-16 | 13.89 | $22.76 | 51800 |
| 2023-10-13 | 14.06 | $22.57 | 13619 |
| 2023-10-12 | 14.46 | $22.40 | 17927 |
| 2023-10-11 | 15.20 | $22.37 | 12200 |
| 2023-10-10 | 15.94 | $22.19 | 5825 |
| 2023-10-09 | 16.34 | $22.05 | 7335 |
| 2023-10-06 | 16.53 | $21.65 | 16800 |
| 2023-10-05 | 16.02 | $21.47 | 10500 |
| 2023-10-04 | 14.89 | $21.25 | 16800 |
| 2023-10-03 | 13.28 | $21.41 | 14024 |
| 2023-10-02 | 11.75 | $21.59 | 21502 |
| 2023-09-29 | 10.54 | $22.16 | 25700 |
| 2023-09-28 | 10.15 | $22.35 | 3607 |
| 2023-09-27 | 10.00 | $22.28 | 4703 |
| 2023-09-26 | 9.78 | $22.06 | 15645 |
| 2023-09-25 | 9.45 | $22.46 | 8600 |
| 2023-09-22 | 9.52 | $22.33 | 8645 |
| 2023-09-21 | 9.76 | $22.16 | 5203 |
| 2023-09-20 | 10.01 | $22.50 | 11800 |
| 2023-09-19 | 10.09 | $22.53 | 3145 |
| 2023-09-18 | 10.18 | $22.55 | 55900 |
| 2023-09-15 | 10.58 | $22.45 | 27500 |
| 2023-09-14 | 10.98 | $22.61 | 15429 |
| 2023-09-13 | 11.49 | $22.33 | 24200 |
| 2023-09-12 | 11.71 | $22.34 | 13301 |
| 2023-09-11 | 11.83 | $22.01 | 13811 |
| 2023-09-08 | 11.75 | $22.11 | 6800 |
| 2023-09-07 | 11.89 | $22.02 | 8338 |
| 2023-09-06 | 11.68 | $21.90 | 19239 |
| 2023-09-05 | 11.47 | $22.42 | 12600 |
| 2023-09-01 | 11.76 | $22.50 | 23100 |
| 2023-08-31 | 11.92 | $22.37 | 19036 |
| 2023-08-30 | 12.17 | $22.43 | 12722 |
| 2023-08-29 | 12.36 | $22.35 | 11000 |
| 2023-08-28 | 12.87 | $22.22 | 6024 |
| 2023-08-25 | 13.43 | $22.08 | 7500 |
| 2023-08-24 | 13.90 | $21.96 | 16100 |
| 2023-08-23 | 14.26 | $22.06 | 10100 |
| 2023-08-22 | 14.58 | $22.05 | 5600 |
| 2023-08-21 | 15.26 | $22.16 | 11534 |
| 2023-08-18 | 15.99 | $22.15 | 26721 |
| 2023-08-17 | 16.70 | $22.05 | 17714 |
| 2023-08-16 | 17.54 | $21.90 | 14133 |
| 2023-08-15 | 18.33 | $22.00 | 25334 |
| 2023-08-14 | 19.24 | $22.24 | 32300 |
| 2023-08-11 | 19.87 | $22.41 | 17962 |
| 2023-08-10 | 20.44 | $22.30 | 10523 |
| 2023-08-09 | 21.04 | $22.63 | 10900 |
| 2023-08-08 | 21.01 | $22.49 | 10601 |
| 2023-08-07 | 21.42 | $22.45 | 5331 |
| 2023-08-04 | 21.31 | $22.36 | 7700 |
| 2023-08-03 | 21.20 | $22.43 | 12317 |
| 2023-08-02 | 21.30 | $22.30 | 11200 |
| 2023-08-01 | 21.66 | $22.51 | 8018 |
| 2023-07-31 | 21.67 | $22.76 | 24600 |
| 2023-07-28 | 21.08 | $22.48 | 29216 |
| 2023-07-27 | 20.80 | $22.42 | 21700 |
| 2023-07-26 | 20.41 | $22.51 | 10200 |
| 2023-07-25 | 19.81 | $22.62 | 8200 |
| 2023-07-24 | 18.91 | $22.69 | 14819 |
| 2023-07-21 | 17.97 | $22.50 | 26545 |
| 2023-07-20 | 17.23 | $22.38 | 11212 |
| 2023-07-19 | 16.60 | $22.23 | 26300 |
| 2023-07-18 | 16.13 | $22.15 | 12012 |
| 2023-07-17 | 15.70 | $21.90 | 20501 |
| 2023-07-14 | 15.56 | $21.90 | 11744 |
| 2023-07-13 | 15.38 | $22.29 | 46900 |
| 2023-07-12 | 14.71 | $22.12 | 18500 |
| 2023-07-11 | 14.23 | $21.95 | 13500 |
| 2023-07-10 | 13.96 | $21.75 | 10804 |
| 2023-07-07 | 13.88 | $21.76 | 3309 |
| 2023-07-06 | 13.81 | $21.55 | 7027 |
| 2023-07-05 | 13.98 | $21.76 | 24400 |
| 2023-07-03 | 13.63 | $21.96 | 14121 |
| 2023-06-30 | 13.05 | $21.82 | 16319 |
| 2023-06-29 | 12.56 | $21.72 | 7800 |
| 2023-06-28 | 12.30 | $21.47 | 21700 |
| 2023-06-27 | 12.37 | $21.27 | 46700 |
| 2023-06-26 | 12.76 | $21.19 | 22200 |
| 2023-06-23 | 13.17 | $20.87 | 15200 |
| 2023-06-22 | 13.69 | $21.16 | 10100 |
| 2023-06-21 | 14.18 | $21.35 | 16038 |
| 2023-06-20 | 14.52 | $21.26 | 14813 |
| 2023-06-16 | 15.03 | $21.50 | 10500 |
| 2023-06-15 | 15.14 | $21.41 | 11507 |
| 2023-06-14 | 15.32 | $21.20 | 21400 |
| 2023-06-13 | 15.55 | $21.29 | 13900 |
| 2023-06-12 | 15.60 | $21.24 | 22300 |
| 2023-06-09 | 16.04 | $21.38 | 7900 |
| 2023-06-08 | 16.13 | $21.65 | 27805 |
| 2023-06-07 | 16.10 | $21.66 | 85223 |
| 2023-06-06 | 16.08 | $21.34 | 119600 |
| 2023-06-05 | 16.47 | $21.23 | 17316 |
| 2023-06-02 | 16.82 | $21.26 | 26616 |
| 2023-06-01 | 17.39 | $20.66 | 9100 |
| 2023-05-31 | 17.66 | $20.34 | 17600 |
| 2023-05-30 | 17.20 | $20.44 | 14902 |
| 2023-05-26 | 16.91 | $20.37 | 11209 |
| 2023-05-25 | 16.41 | $20.37 | 19510 |
| 2023-05-24 | 15.88 | $20.58 | 7229 |
| 2023-05-23 | 15.70 | $20.70 | 12600 |
| 2023-05-22 | 15.67 | $20.66 | 11100 |
| 2023-05-19 | 15.57 | $20.71 | 9119 |
| 2023-05-18 | 15.50 | $20.66 | 20800 |
| 2023-05-17 | 15.24 | $20.59 | 24041 |
| 2023-05-16 | 15.01 | $20.44 | 97441 |
| 2023-05-15 | 14.78 | $20.82 | 16115 |
| 2023-05-12 | 14.79 | $20.64 | 11933 |
| 2023-05-11 | 14.41 | $20.54 | 84230 |
| 2023-05-10 | 13.92 | $21.03 | 10132 |
| 2023-05-09 | 14.13 | $21.03 | 12000 |
| 2023-05-08 | 14.35 | $20.90 | 25600 |
| 2023-05-05 | 14.65 | $21.03 | 11200 |
| 2023-05-04 | 14.89 | $20.59 | 30829 |
| 2023-05-03 | 14.33 | $20.65 | 13721 |
| 2023-05-02 | 13.98 | $20.84 | 17600 |
| 2023-05-01 | 13.62 | $21.36 | 23645 |
| 2023-04-28 | 14.20 | $21.45 | 18007 |
| 2023-04-27 | 14.79 | $21.15 | 18442 |
| 2023-04-26 | 14.88 | $20.90 | 9300 |
| 2023-04-25 | 14.80 | $21.03 | 7700 |
| 2023-04-24 | 14.92 | $21.32 | 8403 |
| 2023-04-21 | 15.29 | $21.20 | 8706 |
| 2023-04-20 | 15.40 | $21.12 | 8000 |
| 2023-04-19 | 15.49 | $21.28 | 7119 |
| 2023-04-18 | 15.88 | $21.44 | 26600 |
| 2023-04-17 | 16.48 | $21.50 | 10113 |
| 2023-04-14 | 17.22 | $21.63 | 16431 |
| 2023-04-13 | 18.12 | $21.59 | 12319 |
| 2023-04-12 | 19.00 | $21.43 | 11000 |
| 2023-04-11 | 19.93 | $21.42 | 11309 |
| 2023-04-10 | 20.78 | $21.26 | 17200 |
| 2023-04-06 | 21.36 | $21.16 | 34300 |
| 2023-04-05 | 21.99 | $21.25 | 97300 |
| 2023-04-04 | 22.64 | $21.06 | 10812 |
| 2023-04-03 | 23.32 | $21.26 | 10938 |
| 2023-03-31 | 24.36 | $20.93 | 13520 |
| 2023-03-30 | 24.85 | $20.79 | 10600 |
| 2023-03-29 | 25.26 | $20.61 | 14805 |
| 2023-03-28 | 25.36 | $20.32 | 11000 |
| 2023-03-27 | 25.09 | $20.15 | 17320 |
| 2023-03-24 | 24.60 | $19.87 | 15646 |
| 2023-03-23 | 23.56 | $19.74 | 12300 |
| 2023-03-22 | 22.65 | $19.99 | 25748 |
| 2023-03-21 | 21.99 | $20.37 | 7323 |
| 2023-03-20 | 21.51 | $20.02 | 67500 |
| 2023-03-17 | 20.54 | $19.78 | 7538 |
| 2023-03-16 | 19.26 | $20.08 | 44619 |
| 2023-03-15 | 17.90 | $19.88 | 27212 |
| 2023-03-14 | 16.59 | $20.74 | 38021 |
| 2023-03-13 | 15.96 | $20.63 | 63100 |
| 2023-03-10 | 14.87 | $20.80 | 29700 |
| 2023-03-09 | 14.20 | $21.08 | 14723 |
| 2023-03-08 | 13.90 | $21.40 | 24410 |
| 2023-03-07 | 13.73 | $21.44 | 15941 |
| 2023-03-06 | 13.81 | $21.66 | 78035 |
| 2023-03-03 | 14.28 | $21.75 | 24132 |
| 2023-03-02 | 14.77 | $21.51 | 26300 |
| 2023-03-01 | 14.75 | $21.27 | 29208 |
| 2023-02-28 | 14.22 | $21.11 | 13500 |
| 2023-02-27 | 13.68 | $21.40 | 6224 |
| 2023-02-24 | 13.42 | $21.41 | 6500 |
| 2023-02-23 | 12.88 | $21.49 | 7800 |
| 2023-02-22 | 12.40 | $21.20 | 11636 |
| 2023-02-21 | 11.53 | $21.10 | 12220 |
| 2023-02-17 | 10.66 | $21.54 | 23300 |
| 2023-02-16 | 10.25 | $21.94 | 23200 |
| 2023-02-15 | 10.34 | $21.99 | 38100 |
| 2023-02-14 | 10.30 | $22.03 | 36927 |
| 2023-02-13 | 10.42 | $21.97 | 24200 |
| 2023-02-10 | 10.41 | $21.91 | 18500 |
| 2023-02-09 | 10.13 | $21.53 | 43928 |
| 2023-02-08 | 9.59 | $22.09 | 18924 |
| 2023-02-07 | 9.54 | $22.13 | 25602 |
| 2023-02-06 | 9.49 | $21.96 | 32400 |
| 2023-02-03 | 9.28 | $22.15 | 25500 |
| 2023-02-02 | 9.40 | $22.25 | 20013 |
| 2023-02-01 | 9.52 | $22.18 | 29900 |
| 2023-01-31 | 9.65 | $22.31 | 98700 |
| 2023-01-30 | 9.95 | $22.03 | 24200 |
| 2023-01-27 | 10.33 | $22.36 | 22000 |
| 2023-01-26 | 10.72 | $22.30 | 30200 |
| 2023-01-25 | 11.27 | $22.11 | 19035 |
| 2023-01-24 | 11.66 | $22.25 | 30609 |
| 2023-01-23 | 12.21 | $22.37 | 86137 |
| 2023-01-20 | 12.60 | $22.16 | 48605 |
| 2023-01-19 | 13.14 | $22.05 | 44000 |
| 2023-01-18 | 13.61 | $21.91 | 39800 |
| 2023-01-17 | 14.20 | $22.29 | 23300 |
| 2023-01-13 | 14.62 | $22.37 | 9728 |
| 2023-01-12 | 15.18 | $22.30 | 24400 |
| 2023-01-11 | 15.79 | $21.96 | 112428 |
| 2023-01-10 | 16.38 | $21.73 | 12403 |
| 2023-01-09 | 16.72 | $21.70 | 29532 |
| 2023-01-06 | 17.17 | $21.48 | 96800 |
| 2023-01-05 | 17.33 | $21.02 | 31536 |
| 2023-01-04 | 16.71 | $21.03 | 45745 |
| 2023-01-03 | 16.06 | $20.79 | 45541 |
| 2022-12-30 | 15.37 | $21.16 | 49727 |
| 2022-12-29 | 15.02 | $21.21 | 57231 |
| 2022-12-28 | 14.65 | $20.91 | 38316 |
| 2022-12-27 | 14.27 | $21.35 | 53510 |
| 2022-12-23 | 14.20 | $21.28 | 34417 |
| 2022-12-22 | 13.99 | $20.85 | 64122 |
| 2022-12-21 | 13.36 | $21.08 | 30635 |
| 2022-12-20 | 13.04 | $20.74 | 53745 |
| 2022-12-19 | 12.30 | $20.64 | 12200 |
| 2022-12-16 | 11.52 | $20.92 | 37724 |
| 2022-12-15 | 10.79 | $21.20 | 23200 |
| 2022-12-14 | 10.35 | $21.59 | 57800 |
| 2022-12-13 | 10.34 | $21.68 | 111832 |
| 2022-12-12 | 10.36 | $21.32 | 55300 |
| 2022-12-09 | 9.74 | $21.03 | 39900 |
| 2022-12-08 | 9.09 | $21.32 | 36609 |
| 2022-12-07 | 8.69 | $21.43 | 103429 |
| 2022-12-06 | 8.37 | $21.62 | 40900 |
| 2022-12-05 | 8.11 | $22.11 | 48400 |
| 2022-12-02 | 8.32 | $22.57 | 16700 |
| 2022-12-01 | 8.41 | $22.65 | 81000 |
| 2022-11-30 | 8.29 | $22.72 | 22105 |
| 2022-11-29 | 8.33 | $22.40 | 27500 |
| 2022-11-28 | 8.71 | $22.18 | 8900 |
| 2022-11-25 | 9.17 | $22.52 | 3500 |
| 2022-11-23 | 9.11 | $22.39 | 12049 |
| 2022-11-22 | 9.22 | $22.62 | 14225 |
| 2022-11-21 | 9.33 | $21.95 | 35600 |
| 2022-11-18 | 9.49 | $22.19 | 13930 |
| 2022-11-17 | 9.91 | $22.02 | 15815 |
| 2022-11-16 | 10.29 | $22.22 | 56400 |
| 2022-11-15 | 10.63 | $22.18 | 204800 |
| 2022-11-14 | 10.87 | $22.23 | 41934 |
| 2022-11-11 | 11.05 | $22.40 | 84540 |
| 2022-11-10 | 11.39 | $22.20 | 12700 |
| 2022-11-09 | 11.89 | $21.53 | 106700 |
| 2022-11-08 | 12.29 | $22.52 | 128900 |
| 2022-11-07 | 12.20 | $22.49 | 86036 |
| 2022-11-04 | 12.24 | $22.34 | 40437 |
| 2022-11-03 | 12.28 | $22.06 | 17200 |
| 2022-11-02 | 12.76 | $21.86 | 41905 |
| 2022-11-01 | 13.03 | $22.23 | 22300 |
| 2022-10-31 | 12.96 | $22.09 | 18300 |
| 2022-10-28 | 13.07 | $21.79 | 217830 |
| 2022-10-27 | 13.43 | $21.74 | 16000 |
| 2022-10-26 | 13.52 | $21.51 | 48200 |
| 2022-10-25 | 13.91 | $21.25 | 117604 |
| 2022-10-24 | 14.53 | $21.04 | 34841 |
| 2022-10-21 | 15.18 | $21.25 | 22100 |
| 2022-10-20 | 15.77 | $20.85 | 19714 |
| 2022-10-19 | 16.30 | $21.04 | 7900 |
| 2022-10-18 | 16.94 | $21.03 | 10103 |
| 2022-10-17 | 17.61 | $20.73 | 8802 |
| 2022-10-14 | 17.96 | $20.28 | 38739 |
| 2022-10-13 | 18.33 | $20.82 | 31300 |
| 2022-10-12 | 18.72 | $20.22 | 26000 |
| 2022-10-11 | 18.43 | $20.29 | 34300 |
| 2022-10-10 | 18.12 | $20.16 | 24313 |
| 2022-10-07 | 17.93 | $20.47 | 29942 |
| 2022-10-06 | 17.98 | $20.61 | 276000 |
| 2022-10-05 | 18.15 | $21.00 | 87311 |
| 2022-10-04 | 18.33 | $21.00 | 40028 |
| 2022-10-03 | 18.62 | $20.41 | 140400 |
| 2022-09-30 | 18.34 | $19.73 | 21300 |
| 2022-09-29 | 17.57 | $19.84 | 40038 |
| 2022-09-28 | 16.65 | $20.07 | 27700 |
| 2022-09-27 | 15.69 | $19.33 | 38206 |
| 2022-09-26 | 14.19 | $19.09 | 62951 |
| 2022-09-23 | 12.55 | $19.75 | 119000 |
| 2022-09-22 | 11.05 | $21.17 | 34316 |
| 2022-09-21 | 10.45 | $21.51 | 43628 |
| 2022-09-20 | 10.08 | $21.78 | 13000 |
| 2022-09-19 | 9.69 | $22.08 | 23400 |
| 2022-09-16 | 9.29 | $21.87 | 29200 |
| 2022-09-15 | 9.04 | $22.43 | 19500 |
| 2022-09-14 | 9.48 | $22.69 | 192200 |
| 2022-09-13 | 9.94 | $22.19 | 39700 |
| 2022-09-12 | 10.22 | $22.76 | 52943 |
| 2022-09-09 | 10.69 | $22.42 | 34244 |
| 2022-09-08 | 10.98 | $21.92 | 12500 |
| 2022-09-07 | 10.74 | $21.81 | 16703 |
| 2022-09-06 | 10.35 | $21.79 | 20300 |
| 2022-09-02 | 10.23 | $22.12 | 93200 |
| 2022-09-01 | 10.25 | $21.91 | 77800 |
| 2022-08-31 | 9.85 | $22.11 | 20848 |
| 2022-08-30 | 9.66 | $22.34 | 12100 |
| 2022-08-29 | 9.88 | $22.95 | 49600 |
| 2022-08-26 | 10.25 | $23.01 | 14600 |
| 2022-08-25 | 10.37 | $23.34 | 12800 |
| 2022-08-24 | 10.19 | $23.31 | 37716 |
| 2022-08-23 | 10.03 | $23.03 | 27800 |
| 2022-08-22 | 10.03 | $22.57 | 219208 |
| 2022-08-19 | 10.46 | $22.71 | 27327 |
| 2022-08-18 | 10.71 | $22.91 | 66800 |
| 2022-08-17 | 10.98 | $22.41 | 17300 |
| 2022-08-16 | 11.44 | $22.58 | 12000 |
| 2022-08-15 | 11.97 | $22.37 | 25200 |
| 2022-08-12 | 12.59 | $22.61 | 18200 |
| 2022-08-11 | 12.73 | $22.49 | 33800 |
| 2022-08-10 | 12.88 | $22.29 | 34000 |
| 2022-08-09 | 13.26 | $21.92 | 11200 |
| 2022-08-08 | 13.88 | $21.69 | 82333 |
| 2022-08-05 | 14.42 | $21.52 | 63716 |
| 2022-08-04 | 14.76 | $21.53 | 15300 |
| 2022-08-03 | 15.34 | $22.00 | 16416 |
| 2022-08-02 | 16.02 | $22.10 | 23700 |
| 2022-08-01 | 16.61 | $22.24 | 26229 |
| 2022-07-29 | 17.23 | $22.41 | 34424 |
| 2022-07-28 | 17.50 | $22.21 | 36430 |
| 2022-07-27 | 18.05 | $22.00 | 10400 |
| 2022-07-26 | 18.80 | $21.71 | 9700 |
| 2022-07-25 | 19.77 | $21.58 | 23600 |
| 2022-07-22 | 20.67 | $20.90 | 10348 |
| 2022-07-21 | 21.36 | $21.14 | 34748 |
| 2022-07-20 | 21.95 | $21.21 | 16501 |
| 2022-07-19 | 22.69 | $21.10 | 18500 |
| 2022-07-18 | 23.39 | $20.58 | 28211 |
| 2022-07-15 | 23.84 | $20.14 | 6635 |
| 2022-07-14 | 23.85 | $19.88 | 30810 |
| 2022-07-13 | 23.47 | $20.07 | 14728 |
| 2022-07-12 | 23.38 | $19.93 | 20405 |
| 2022-07-11 | 23.07 | $20.21 | 27600 |
| 2022-07-08 | 22.84 | $20.37 | 28311 |
| 2022-07-07 | 22.76 | $20.24 | 14029 |
| 2022-07-06 | 22.52 | $19.52 | 46109 |
| 2022-07-05 | 21.76 | $19.83 | 73904 |
| 2022-07-01 | 21.10 | $20.37 | 181300 |
| 2022-06-30 | 20.72 | $20.17 | 8135 |
| 2022-06-29 | 20.42 | $20.36 | 23800 |
| 2022-06-28 | 20.26 | $20.67 | 19333 |
| 2022-06-27 | 20.22 | $20.33 | 19700 |
| 2022-06-24 | 19.73 | $19.87 | 21200 |
| 2022-06-23 | 18.80 | $19.48 | 103900 |
| 2022-06-22 | 17.79 | $19.85 | 71530 |
| 2022-06-21 | 16.93 | $20.44 | 410920 |
| 2022-06-17 | 16.18 | $19.67 | 71500 |
| 2022-06-16 | 15.06 | $20.21 | 59900 |
| 2022-06-15 | 14.30 | $21.28 | 49915 |
| 2022-06-14 | 13.98 | $21.49 | 110044 |
| 2022-06-13 | 13.87 | $21.87 | 268900 |
| 2022-06-10 | 14.01 | $23.00 | 28300 |
| 2022-06-09 | 14.41 | $23.48 | 41700 |
| 2022-06-08 | 14.14 | $23.92 | 76609 |
| 2022-06-07 | 13.44 | $24.25 | 37400 |
| 2022-06-06 | 12.89 | $23.72 | 25000 |
| 2022-06-03 | 12.62 | $23.81 | 19500 |
| 2022-06-02 | 12.25 | $23.90 | 190431 |
| 2022-06-01 | 11.86 | $23.64 | 42000 |
| 2022-05-31 | 11.61 | $23.28 | 45633 |
| 2022-05-27 | 11.37 | $23.38 | 68747 |
| 2022-05-26 | 11.29 | $23.05 | 33600 |
| 2022-05-25 | 11.40 | $22.82 | 44721 |
| 2022-05-24 | 11.73 | $22.43 | 33100 |
| 2022-05-23 | 12.24 | $22.50 | 53008 |
| 2022-05-20 | 12.79 | $22.31 | 22600 |
| 2022-05-19 | 13.42 | $22.18 | 241733 |
| 2022-05-18 | 14.02 | $22.40 | 25414 |
| 2022-05-17 | 14.68 | $22.85 | 57724 |
| 2022-05-16 | 15.12 | $22.38 | 36400 |
| 2022-05-13 | 15.87 | $21.94 | 22800 |
| 2022-05-12 | 16.42 | $21.33 | 44426 |
| 2022-05-11 | 16.46 | $21.66 | 56511 |
| 2022-05-10 | 16.97 | $21.76 | 103800 |
| 2022-05-09 | 17.19 | $21.86 | 55740 |
| 2022-05-06 | 17.78 | $23.05 | 48249 |
| 2022-05-05 | 18.41 | $22.82 | 50725 |
| 2022-05-04 | 18.93 | $23.53 | 66522 |
| 2022-05-03 | 19.31 | $22.73 | 52117 |
| 2022-05-02 | 20.30 | $22.17 | 91042 |
| 2022-04-29 | 20.75 | $22.14 | 14709 |
| 2022-04-28 | 21.65 | $22.82 | 25500 |
| 2022-04-27 | 22.66 | $22.36 | 18418 |
| 2022-04-26 | 23.19 | $22.18 | 15700 |
| 2022-04-25 | 23.84 | $22.24 | 55400 |
| 2022-04-22 | 24.44 | $22.88 | 45700 |
| 2022-04-21 | 24.99 | $23.55 | 25500 |
| 2022-04-20 | 24.56 | $23.85 | 24549 |
| 2022-04-19 | 23.73 | $23.60 | 52120 |
| 2022-04-18 | 23.11 | $23.50 | 40200 |
| 2022-04-14 | 22.45 | $23.43 | 47132 |
| 2022-04-13 | 21.86 | $23.41 | 39800 |
| 2022-04-12 | 21.42 | $23.18 | 41137 |
| 2022-04-11 | 21.06 | $22.84 | 52808 |
| 2022-04-08 | 20.82 | $23.18 | 25222 |
| 2022-04-07 | 20.45 | $22.88 | 14600 |
| 2022-04-06 | 20.27 | $22.91 | 76900 |
| 2022-04-05 | 19.94 | $22.81 | 28708 |
| 2022-04-04 | 19.40 | $23.00 | 41700 |
| 2022-04-01 | 18.93 | $23.00 | 25727 |
| 2022-03-31 | 18.56 | $22.70 | 35614 |
| 2022-03-30 | 18.19 | $22.96 | 68013 |
| 2022-03-29 | 17.64 | $22.79 | 36300 |
| 2022-03-28 | 17.23 | $22.63 | 23600 |
| 2022-03-25 | 16.47 | $23.01 | 39927 |
| 2022-03-24 | 15.67 | $22.38 | 33000 |
| 2022-03-23 | 15.27 | $22.09 | 38419 |
| 2022-03-22 | 15.05 | $21.83 | 26400 |
| 2022-03-21 | 15.01 | $21.83 | 37309 |
| 2022-03-18 | 15.00 | $21.39 | 8900 |
| 2022-03-17 | 15.42 | $21.33 | 22000 |
| 2022-03-16 | 15.80 | $21.06 | 20000 |
| 2022-03-15 | 16.58 | $20.87 | 57100 |
| 2022-03-14 | 17.27 | $21.01 | 32200 |
| 2022-03-11 | 17.95 | $21.61 | 27910 |
| 2022-03-10 | 17.72 | $22.08 | 175000 |
| 2022-03-09 | 17.31 | $21.75 | 31900 |
| 2022-03-08 | 17.10 | $21.83 | 60900 |
| 2022-03-07 | 16.42 | $21.94 | 33400 |
| 2022-03-04 | 15.71 | $22.06 | 73900 |
| 2022-03-03 | 15.29 | $21.74 | 40443 |
| 2022-03-02 | 15.00 | $21.75 | 52429 |
| 2022-03-01 | 14.73 | $21.14 | 26336 |
| 2022-02-28 | 14.90 | $21.20 | 41600 |
| 2022-02-25 | 15.24 | $20.59 | 27131 |
| 2022-02-24 | 15.79 | $20.07 | 18500 |
| 2022-02-23 | 15.76 | $20.08 | 14700 |
| 2022-02-22 | 15.96 | $19.82 | 21021 |
| 2022-02-18 | 16.16 | $20.30 | 25800 |
| 2022-02-17 | 16.97 | $20.48 | 34800 |
| 2022-02-16 | 17.47 | $20.58 | 51221 |
| 2022-02-15 | 17.83 | $20.58 | 24932 |
| 2022-02-14 | 18.48 | $20.67 | 61500 |
| 2022-02-11 | 18.94 | $21.11 | 31900 |
| 2022-02-10 | 19.13 | $20.48 | 57207 |
| 2022-02-09 | 19.56 | $20.98 | 22900 |
| 2022-02-08 | 19.31 | $20.84 | 40700 |
| 2022-02-07 | 19.14 | $20.95 | 39100 |
| 2022-02-04 | 18.80 | $20.89 | 24024 |
| 2022-02-03 | 18.51 | $20.78 | 36929 |
| 2022-02-02 | 18.39 | $20.95 | 33907 |
| 2022-02-01 | 18.24 | $20.74 | 52611 |
| 2022-01-31 | 18.26 | $20.43 | 31400 |
| 2022-01-28 | 18.57 | $20.11 | 14000 |
| 2022-01-27 | 19.33 | $20.05 | 51137 |
| 2022-01-26 | 20.13 | $20.09 | 24700 |
| 2022-01-25 | 20.81 | $19.99 | 15400 |
| 2022-01-24 | 21.83 | $19.69 | 54500 |
| 2022-01-21 | 22.47 | $19.84 | 27700 |
| 2022-01-20 | 23.27 | $20.23 | 47200 |
| 2022-01-19 | 23.32 | $20.45 | 21448 |
| 2022-01-18 | 23.07 | $20.62 | 47212 |
| 2022-01-14 | 22.49 | $20.62 | 34600 |
| 2022-01-13 | 22.01 | $20.45 | 115640 |
| 2022-01-12 | 21.48 | $20.59 | 36800 |
| 2022-01-11 | 21.06 | $20.32 | 32400 |
| 2022-01-10 | 20.88 | $19.85 | 51145 |
| 2022-01-07 | 21.09 | $19.94 | 21347 |
| 2022-01-06 | 21.33 | $19.72 | 15900 |
| 2022-01-05 | 21.86 | $19.38 | 40700 |
| 2022-01-04 | 22.42 | $19.52 | 39900 |
| 2022-01-03 | 23.29 | $19.29 | 17135 |
| 2021-12-31 | 24.43 | $18.95 | 38800 |
| 2021-12-30 | 25.13 | $18.66 | 39803 |
| 2021-12-29 | 25.66 | $18.75 | 33600 |
| 2021-12-28 | 26.28 | $18.82 | 31719 |
| 2021-12-27 | 27.06 | $18.90 | 44302 |
| 2021-12-23 | 27.84 | $18.60 | 39805 |
| 2021-12-22 | 28.25 | $18.44 | 19900 |
| 2021-12-21 | 28.50 | $18.44 | 33300 |
| 2021-12-20 | 28.76 | $18.12 | 72100 |
| 2021-12-17 | 28.34 | $18.30 | 47514 |
| 2021-12-16 | 28.20 | $18.41 | 25735 |
| 2021-12-15 | 28.29 | $18.27 | 14603 |
| 2021-12-14 | 27.81 | $18.24 | 12214 |
| 2021-12-13 | 27.56 | $18.36 | 13922 |
| 2021-12-10 | 27.36 | $18.69 | 19143 |
| 2021-12-09 | 27.33 | $18.70 | 14700 |
| 2021-12-08 | 27.52 | $18.99 | 45306 |
| 2021-12-07 | 28.04 | $19.04 | 30529 |
| 2021-12-06 | 28.58 | $18.67 | 105502 |
| 2021-12-03 | 28.56 | $18.47 | 20017 |
| 2021-12-02 | 28.51 | $18.66 | 24600 |
| 2021-12-01 | 28.27 | $18.26 | 21521 |
| 2021-11-30 | 28.08 | $18.62 | 53200 |
| 2021-11-29 | 27.62 | $19.14 | 43200 |
| 2021-11-26 | 27.84 | $19.39 | 54242 |
| 2021-11-24 | 27.76 | $19.82 | 17938 |
| 2021-11-23 | 28.27 | $19.60 | 15442 |
| 2021-11-22 | 28.36 | $19.31 | 30515 |
| 2021-11-19 | 28.19 | $19.27 | 49800 |
| 2021-11-18 | 28.03 | $19.69 | 25202 |
| 2021-11-17 | 28.32 | $19.77 | 23034 |
| 2021-11-16 | 28.75 | $19.99 | 28600 |
| 2021-11-15 | 29.45 | $20.06 | 6000 |
| 2021-11-12 | 30.20 | $20.01 | 5232 |
| 2021-11-11 | 31.10 | $20.11 | 8800 |
| 2021-11-10 | 32.11 | $20.03 | 57162 |
| 2021-11-09 | 33.18 | $21.03 | 25216 |
| 2021-11-08 | 34.19 | $21.02 | 13700 |
| 2021-11-05 | 35.01 | $20.96 | 7500 |
| 2021-11-04 | 36.06 | $20.78 | 29600 |
| 2021-11-03 | 37.17 | $20.90 | 12800 |
| 2021-11-02 | 37.94 | $21.00 | 12345 |
| 2021-11-01 | 38.68 | $21.10 | 22900 |
| 2021-10-29 | 39.47 | $20.77 | 23311 |
| 2021-10-28 | 40.46 | $20.98 | 9800 |
| 2021-10-27 | 41.00 | $21.06 | 13600 |
| 2021-10-26 | 41.29 | $21.20 | 14425 |
| 2021-10-25 | 41.21 | $21.42 | 5201 |
| 2021-10-22 | 41.01 | $21.38 | 9105 |
| 2021-10-21 | 40.91 | $21.33 | 16200 |
| 2021-10-20 | 40.72 | $21.70 | 11510 |
| 2021-10-19 | 39.98 | $21.55 | 19100 |
| 2021-10-18 | 39.25 | $21.47 | 23500 |
| 2021-10-15 | 38.47 | $21.45 | 13300 |
| 2021-10-14 | 37.75 | $21.29 | 13734 |
| 2021-10-13 | 37.13 | $20.97 | 18102 |
| 2021-10-12 | 36.71 | $20.74 | 16800 |
| 2021-10-11 | 36.37 | $20.61 | 13146 |
| 2021-10-08 | 35.91 | $20.52 | 31900 |
| 2021-10-07 | 35.65 | $20.23 | 9600 |
| 2021-10-06 | 35.63 | $19.97 | 10301 |
| 2021-10-05 | 35.73 | $20.22 | 15300 |
| 2021-10-04 | 35.30 | $20.25 | 33617 |
| 2021-10-01 | 34.86 | $19.92 | 16623 |
| 2021-09-30 | 34.77 | $19.68 | 7918 |
| 2021-09-29 | 34.74 | $19.75 | 10849 |
| 2021-09-28 | 34.77 | $19.70 | 16830 |
| 2021-09-27 | 34.76 | $19.92 | 9200 |
| 2021-09-24 | 34.80 | $19.49 | 25700 |
| 2021-09-23 | 35.21 | $19.50 | 12618 |
| 2021-09-22 | 35.66 | $19.05 | 13126 |
| 2021-09-21 | 36.43 | $18.76 | 7700 |
| 2021-09-20 | 37.54 | $18.63 | 13800 |
| 2021-09-17 | 38.85 | $19.09 | 2946 |
| 2021-09-16 | 39.23 | $19.36 | 8400 |
| 2021-09-15 | 39.28 | $19.46 | 4900 |
| 2021-09-14 | 39.33 | $19.06 | 4200 |
| 2021-09-13 | 39.56 | $19.23 | 3600 |
| 2021-09-10 | 39.78 | $18.83 | 7146 |
| 2021-09-09 | 40.19 | $18.93 | 2000 |
| 2021-09-08 | 40.63 | $18.99 | 6101 |
| 2021-09-07 | 40.86 | $19.05 | 9309 |
| 2021-09-03 | 41.06 | $19.16 | 156500 |
| 2021-09-02 | 41.21 | $19.19 | 6333 |
| 2021-09-01 | 41.38 | $18.85 | 6341 |
| 2021-08-31 | 41.76 | $18.75 | 16135 |
| 2021-08-30 | 42.18 | $18.88 | 9633 |
| 2021-08-27 | 42.47 | $18.94 | 26600 |
| 2021-08-26 | 42.78 | $18.61 | 9523 |
| 2021-08-25 | 43.21 | $18.83 | 3106 |
| 2021-08-24 | 43.59 | $18.70 | 9814 |
| 2021-08-23 | 44.08 | $18.53 | 13930 |
| 2021-08-20 | 44.69 | $18.08 | 20616 |
| 2021-08-19 | 45.55 | $17.95 | 31744 |
| 2021-08-18 | 46.45 | $18.39 | 5300 |
| 2021-08-17 | 46.85 | $18.67 | 14426 |
| 2021-08-16 | 47.15 | $18.85 | 13941 |
| 2021-08-13 | 47.23 | $18.94 | 20700 |
| 2021-08-12 | 47.09 | $19.14 | 11822 |
| 2021-08-11 | 46.94 | $19.35 | 5746 |
| 2021-08-10 | 46.59 | $19.21 | 21810 |
| 2021-08-09 | 46.26 | $18.92 | 12825 |
| 2021-08-06 | 45.97 | $19.12 | 13700 |
| 2021-08-05 | 45.43 | $19.09 | 51700 |
| 2021-08-04 | 44.86 | $19.03 | 53500 |
| 2021-08-03 | 44.26 | $19.34 | 13028 |
| 2021-08-02 | 43.63 | $19.19 | 18500 |
| 2021-07-30 | 42.73 | $19.31 | 14141 |
| 2021-07-29 | 41.72 | $19.58 | 17219 |
| 2021-07-28 | 40.55 | $19.42 | 5042 |
| 2021-07-27 | 39.35 | $19.28 | 68411 |
| 2021-07-26 | 38.09 | $19.57 | 27400 |
| 2021-07-23 | 36.76 | $19.24 | 21400 |
| 2021-07-22 | 35.40 | $19.21 | 14800 |
| 2021-07-21 | 33.93 | $19.25 | 3111 |
| 2021-07-20 | 32.34 | $18.98 | 12744 |
| 2021-07-19 | 30.72 | $18.53 | 29527 |
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