Is iShares MSCI Norway ETF (ENOR) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Norway ETF (ENOR) research center and poll results.
CBOE : ENOR
iShares MSCI Norway ETF — Technical Indicators
$34.3 USD
$0 (0.0%)
- Volume
- 11.64K
- Average Volume
- 81.41K
- Market Capitalization
- $49.7M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.15
- Year Low
- $26.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.71
2026-07-24
Close Price
$34.30
Vol: 11800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.66
Average
26.45
Maximum
37.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.71 | $34.30 | 11800 |
| 2026-07-23 | 32.59 | $34.30 | 48200 |
| 2026-07-22 | 32.47 | $34.04 | 18011 |
| 2026-07-21 | 32.38 | $33.44 | 15511 |
| 2026-07-20 | 32.35 | $32.81 | 34900 |
| 2026-07-17 | 32.33 | $33.22 | 19410 |
| 2026-07-16 | 32.32 | $32.83 | 20148 |
| 2026-07-15 | 32.36 | $33.24 | 17527 |
| 2026-07-14 | 32.38 | $33.15 | 18532 |
| 2026-07-13 | 32.52 | $32.62 | 58425 |
| 2026-07-10 | 32.70 | $32.40 | 26175 |
| 2026-07-09 | 32.87 | $32.65 | 469329 |
| 2026-07-08 | 33.03 | $32.94 | 60041 |
| 2026-07-07 | 33.18 | $32.69 | 56013 |
| 2026-07-06 | 33.35 | $32.32 | 42044 |
| 2026-07-02 | 33.58 | $32.00 | 89420 |
| 2026-07-01 | 33.83 | $31.32 | 31500 |
| 2026-06-30 | 34.12 | $31.42 | 43100 |
| 2026-06-29 | 34.41 | $31.45 | 192500 |
| 2026-06-26 | 34.69 | $31.14 | 28000 |
| 2026-06-25 | 35.00 | $31.75 | 26508 |
| 2026-06-24 | 35.26 | $31.90 | 49246 |
| 2026-06-23 | 35.55 | $32.35 | 33700 |
| 2026-06-22 | 35.81 | $32.76 | 141541 |
| 2026-06-18 | 36.08 | $32.47 | 51137 |
| 2026-06-17 | 36.35 | $33.03 | 51632 |
| 2026-06-16 | 36.59 | $33.60 | 37003 |
| 2026-06-15 | 36.80 | $33.69 | 79825 |
| 2026-06-12 | 36.96 | $35.97 | 19448 |
| 2026-06-11 | 37.02 | $36.16 | 11300 |
| 2026-06-10 | 37.08 | $35.82 | 26200 |
| 2026-06-09 | 37.14 | $35.75 | 40213 |
| 2026-06-08 | 37.20 | $36.09 | 660500 |
| 2026-06-05 | 37.24 | $36.10 | 39249 |
| 2026-06-04 | 37.26 | $36.89 | 49349 |
| 2026-06-03 | 37.28 | $36.90 | 42027 |
| 2026-06-02 | 37.34 | $37.11 | 45334 |
| 2026-06-01 | 37.35 | $37.23 | 77734 |
| 2026-05-29 | 37.36 | $37.10 | 43500 |
| 2026-05-28 | 37.37 | $37.32 | 62902 |
| 2026-05-27 | 37.35 | $37.00 | 35433 |
| 2026-05-26 | 37.33 | $37.59 | 29875 |
| 2026-05-22 | 37.28 | $37.70 | 171600 |
| 2026-05-21 | 37.23 | $38.10 | 43820 |
| 2026-05-20 | 37.17 | $37.90 | 33413 |
| 2026-05-19 | 37.11 | $37.84 | 22400 |
| 2026-05-18 | 37.04 | $37.71 | 23400 |
| 2026-05-15 | 36.98 | $36.91 | 64734 |
| 2026-05-14 | 36.93 | $37.19 | 29200 |
| 2026-05-13 | 36.93 | $37.39 | 220600 |
| 2026-05-12 | 36.90 | $37.02 | 26300 |
| 2026-05-11 | 36.90 | $36.91 | 557400 |
| 2026-05-08 | 36.94 | $36.90 | 21419 |
| 2026-05-07 | 36.95 | $36.47 | 73622 |
| 2026-05-06 | 37.00 | $37.29 | 96800 |
| 2026-05-05 | 36.97 | $38.03 | 53558 |
| 2026-05-04 | 36.94 | $37.40 | 31812 |
| 2026-05-01 | 36.93 | $37.36 | 39901 |
| 2026-04-30 | 36.90 | $37.45 | 112800 |
| 2026-04-29 | 36.86 | $36.79 | 27400 |
| 2026-04-28 | 36.86 | $36.71 | 36619 |
| 2026-04-27 | 36.83 | $36.60 | 36415 |
| 2026-04-24 | 36.74 | $36.70 | 41311 |
| 2026-04-23 | 36.66 | $36.76 | 45673 |
| 2026-04-22 | 36.57 | $36.81 | 296800 |
| 2026-04-21 | 36.47 | $36.35 | 38500 |
| 2026-04-20 | 36.37 | $36.52 | 627107 |
| 2026-04-17 | 36.30 | $36.03 | 257880 |
| 2026-04-16 | 36.32 | $37.02 | 595215 |
| 2026-04-15 | 36.26 | $36.88 | 43210 |
| 2026-04-14 | 36.20 | $37.11 | 133100 |
| 2026-04-13 | 36.11 | $37.60 | 215205 |
| 2026-04-10 | 35.95 | $37.07 | 724249 |
| 2026-04-09 | 35.84 | $37.53 | 80551 |
| 2026-04-08 | 35.71 | $36.65 | 287332 |
| 2026-04-07 | 35.58 | $37.38 | 900500 |
| 2026-04-06 | 35.43 | $37.26 | 107700 |
| 2026-04-02 | 35.29 | $36.86 | 184475 |
| 2026-04-01 | 35.16 | $36.50 | 169346 |
| 2026-03-31 | 35.08 | $36.95 | 230700 |
| 2026-03-30 | 34.95 | $35.96 | 64422 |
| 2026-03-27 | 34.91 | $34.92 | 53531 |
| 2026-03-26 | 34.88 | $35.00 | 41621 |
| 2026-03-25 | 34.84 | $35.09 | 42600 |
| 2026-03-24 | 34.80 | $34.67 | 36671 |
| 2026-03-23 | 34.78 | $34.35 | 160200 |
| 2026-03-20 | 34.76 | $35.26 | 101800 |
| 2026-03-19 | 34.71 | $36.35 | 186309 |
| 2026-03-18 | 34.59 | $35.78 | 176900 |
| 2026-03-17 | 34.49 | $35.66 | 218100 |
| 2026-03-16 | 34.37 | $35.35 | 81000 |
| 2026-03-13 | 34.27 | $34.46 | 57835 |
| 2026-03-12 | 34.19 | $34.86 | 94600 |
| 2026-03-11 | 34.13 | $34.85 | 32900 |
| 2026-03-10 | 34.05 | $34.03 | 45000 |
| 2026-03-09 | 34.00 | $34.40 | 48032 |
| 2026-03-06 | 33.92 | $34.46 | 27108 |
| 2026-03-05 | 33.77 | $34.33 | 26710 |
| 2026-03-04 | 33.63 | $34.77 | 43900 |
| 2026-03-03 | 33.47 | $34.54 | 120800 |
| 2026-03-02 | 33.31 | $34.98 | 51947 |
| 2026-02-27 | 33.15 | $34.46 | 65214 |
| 2026-02-26 | 33.02 | $34.10 | 29704 |
| 2026-02-25 | 32.90 | $34.30 | 19606 |
| 2026-02-24 | 32.76 | $34.21 | 20100 |
| 2026-02-23 | 32.60 | $33.98 | 33426 |
| 2026-02-20 | 32.44 | $34.38 | 19300 |
| 2026-02-19 | 32.24 | $33.90 | 20200 |
| 2026-02-18 | 32.06 | $33.83 | 21647 |
| 2026-02-17 | 31.85 | $33.24 | 29200 |
| 2026-02-13 | 31.70 | $33.22 | 22648 |
| 2026-02-12 | 31.51 | $33.03 | 18307 |
| 2026-02-11 | 31.34 | $33.57 | 22835 |
| 2026-02-10 | 31.13 | $33.20 | 32000 |
| 2026-02-09 | 30.94 | $33.15 | 60136 |
| 2026-02-06 | 30.74 | $32.73 | 52746 |
| 2026-02-05 | 30.55 | $31.38 | 19700 |
| 2026-02-04 | 30.43 | $31.58 | 18102 |
| 2026-02-03 | 30.31 | $31.68 | 10429 |
| 2026-02-02 | 30.18 | $31.36 | 14610 |
| 2026-01-30 | 30.08 | $31.66 | 10512 |
| 2026-01-29 | 29.94 | $31.95 | 23946 |
| 2026-01-28 | 29.79 | $31.62 | 20300 |
| 2026-01-27 | 29.65 | $31.62 | 28144 |
| 2026-01-26 | 29.52 | $30.89 | 47000 |
| 2026-01-23 | 29.43 | $30.83 | 19401 |
| 2026-01-22 | 29.32 | $30.43 | 28935 |
| 2026-01-21 | 29.22 | $30.30 | 7000 |
| 2026-01-20 | 29.11 | $29.57 | 10000 |
| 2026-01-16 | 29.03 | $30.13 | 4736 |
| 2026-01-15 | 28.92 | $29.43 | 11711 |
| 2026-01-14 | 28.84 | $29.68 | 6742 |
| 2026-01-13 | 28.77 | $29.50 | 9643 |
| 2026-01-12 | 28.70 | $29.29 | 9041 |
| 2026-01-09 | 28.65 | $29.18 | 9936 |
| 2026-01-08 | 28.61 | $28.99 | 6130 |
| 2026-01-07 | 28.56 | $28.90 | 11631 |
| 2026-01-06 | 28.52 | $29.13 | 5501 |
| 2026-01-05 | 28.46 | $29.22 | 13017 |
| 2026-01-02 | 28.39 | $29.35 | 6549 |
| 2025-12-31 | 28.33 | $28.78 | 741 |
| 2025-12-30 | 28.27 | $28.95 | 10900 |
| 2025-12-29 | 28.20 | $28.92 | 6300 |
| 2025-12-26 | 28.13 | $28.96 | 10200 |
| 2025-12-24 | 28.05 | $28.99 | 10400 |
| 2025-12-23 | 27.95 | $28.70 | 6636 |
| 2025-12-22 | 27.85 | $28.45 | 18700 |
| 2025-12-19 | 27.77 | $28.15 | 3400 |
| 2025-12-18 | 27.70 | $27.98 | 5945 |
| 2025-12-17 | 27.65 | $27.85 | 4125 |
| 2025-12-16 | 27.63 | $27.86 | 5200 |
| 2025-12-15 | 27.61 | $28.21 | 10921 |
| 2025-12-12 | 27.59 | $28.10 | 2000 |
| 2025-12-11 | 27.59 | $28.35 | 4121 |
| 2025-12-10 | 27.57 | $28.33 | 8400 |
| 2025-12-09 | 27.55 | $28.03 | 4908 |
| 2025-12-08 | 27.53 | $28.05 | 8100 |
| 2025-12-05 | 27.50 | $27.95 | 3614 |
| 2025-12-04 | 27.46 | $27.93 | 2200 |
| 2025-12-03 | 27.43 | $27.98 | 5700 |
| 2025-12-02 | 27.39 | $27.60 | 6100 |
| 2025-12-01 | 27.40 | $27.54 | 2647 |
| 2025-11-28 | 27.41 | $27.56 | 6742 |
| 2025-11-26 | 27.41 | $27.32 | 6340 |
| 2025-11-25 | 27.47 | $27.01 | 940 |
| 2025-11-24 | 27.54 | $26.75 | 8900 |
| 2025-11-21 | 27.63 | $26.85 | 3700 |
| 2025-11-20 | 27.71 | $26.78 | 3734 |
| 2025-11-19 | 27.81 | $27.01 | 5003 |
| 2025-11-18 | 27.87 | $27.36 | 6600 |
| 2025-11-17 | 27.91 | $27.54 | 11900 |
| 2025-11-14 | 27.95 | $27.83 | 3400 |
| 2025-11-13 | 27.96 | $27.96 | 15200 |
| 2025-11-12 | 27.98 | $27.95 | 5300 |
| 2025-11-11 | 27.99 | $27.96 | 2800 |
| 2025-11-10 | 27.99 | $27.61 | 4019 |
| 2025-11-07 | 28.03 | $27.48 | 9500 |
| 2025-11-06 | 28.05 | $27.17 | 9629 |
| 2025-11-05 | 28.11 | $27.36 | 1424 |
| 2025-11-04 | 28.17 | $27.24 | 8849 |
| 2025-11-03 | 28.25 | $27.78 | 4949 |
| 2025-10-31 | 28.32 | $27.63 | 6200 |
| 2025-10-30 | 28.39 | $27.70 | 7006 |
| 2025-10-29 | 28.43 | $28.36 | 6801 |
| 2025-10-28 | 28.47 | $28.46 | 8328 |
| 2025-10-27 | 28.48 | $28.54 | 1400 |
| 2025-10-24 | 28.49 | $28.50 | 4049 |
| 2025-10-23 | 28.52 | $28.83 | 5602 |
| 2025-10-22 | 28.50 | $28.20 | 3200 |
| 2025-10-21 | 28.54 | $28.14 | 1800 |
| 2025-10-20 | 28.58 | $28.24 | 2900 |
| 2025-10-17 | 28.61 | $28.16 | 1900 |
| 2025-10-16 | 28.64 | $28.26 | 8000 |
| 2025-10-15 | 28.67 | $28.10 | 3200 |
| 2025-10-14 | 28.72 | $28.13 | 14100 |
| 2025-10-13 | 28.79 | $28.31 | 1603 |
| 2025-10-10 | 28.84 | $27.85 | 3300 |
| 2025-10-09 | 28.89 | $28.35 | 8000 |
| 2025-10-08 | 28.93 | $28.67 | 6300 |
| 2025-10-07 | 28.94 | $28.78 | 5146 |
| 2025-10-06 | 28.92 | $29.21 | 3400 |
| 2025-10-03 | 28.87 | $28.91 | 9128 |
| 2025-10-02 | 28.83 | $28.65 | 7800 |
| 2025-10-01 | 28.79 | $29.19 | 8306 |
| 2025-09-30 | 28.73 | $28.54 | 32226 |
| 2025-09-29 | 28.71 | $28.80 | 6927 |
| 2025-09-26 | 28.68 | $28.98 | 20407 |
| 2025-09-25 | 28.64 | $28.60 | 7817 |
| 2025-09-24 | 28.62 | $28.98 | 10900 |
| 2025-09-23 | 28.59 | $28.96 | 3120 |
| 2025-09-22 | 28.55 | $28.86 | 7200 |
| 2025-09-19 | 28.54 | $28.61 | 6500 |
| 2025-09-18 | 28.53 | $28.98 | 1104 |
| 2025-09-17 | 28.47 | $29.07 | 5000 |
| 2025-09-16 | 28.39 | $29.40 | 8700 |
| 2025-09-15 | 28.31 | $29.33 | 8400 |
| 2025-09-12 | 28.23 | $28.98 | 2314 |
| 2025-09-11 | 28.17 | $29.12 | 8000 |
| 2025-09-10 | 28.10 | $28.84 | 3000 |
| 2025-09-09 | 28.04 | $28.44 | 1512 |
| 2025-09-08 | 27.98 | $28.25 | 2718 |
| 2025-09-05 | 27.94 | $27.98 | 6242 |
| 2025-09-04 | 27.91 | $27.97 | 1631 |
| 2025-09-03 | 27.89 | $27.86 | 2117 |
| 2025-09-02 | 27.87 | $28.09 | 2210 |
| 2025-08-29 | 27.84 | $28.29 | 1600 |
| 2025-08-28 | 27.78 | $28.14 | 6800 |
| 2025-08-27 | 27.73 | $28.22 | 8000 |
| 2025-08-26 | 27.68 | $28.35 | 3900 |
| 2025-08-25 | 27.64 | $28.28 | 5000 |
| 2025-08-22 | 27.62 | $28.69 | 6909 |
| 2025-08-21 | 27.56 | $28.24 | 4245 |
| 2025-08-20 | 27.55 | $27.77 | 4918 |
| 2025-08-19 | 27.56 | $27.49 | 6825 |
| 2025-08-18 | 27.58 | $27.83 | 8000 |
| 2025-08-15 | 27.55 | $27.75 | 5448 |
| 2025-08-14 | 27.54 | $27.84 | 4000 |
| 2025-08-13 | 27.51 | $27.63 | 5925 |
| 2025-08-12 | 27.50 | $27.60 | 3700 |
| 2025-08-11 | 27.49 | $27.28 | 6722 |
| 2025-08-08 | 27.53 | $27.43 | 3700 |
| 2025-08-07 | 27.55 | $27.46 | 12131 |
| 2025-08-06 | 27.58 | $27.53 | 6700 |
| 2025-08-05 | 27.61 | $27.54 | 18939 |
| 2025-08-04 | 27.64 | $27.39 | 2340 |
| 2025-08-01 | 27.67 | $27.10 | 4300 |
| 2025-07-31 | 27.72 | $27.16 | 1736 |
| 2025-07-30 | 27.77 | $27.18 | 10200 |
| 2025-07-29 | 27.80 | $27.70 | 7223 |
| 2025-07-28 | 27.81 | $27.69 | 14100 |
| 2025-07-25 | 27.82 | $27.68 | 4800 |
| 2025-07-24 | 27.82 | $27.87 | 9916 |
| 2025-07-23 | 27.79 | $28.12 | 10100 |
| 2025-07-22 | 27.77 | $27.80 | 2300 |
| 2025-07-21 | 27.78 | $27.34 | 24400 |
| 2025-07-18 | 27.82 | $27.52 | 31023 |
| 2025-07-17 | 27.87 | $27.15 | 13400 |
| 2025-07-16 | 27.94 | $27.46 | 11000 |
| 2025-07-15 | 28.00 | $27.45 | 9400 |
| 2025-07-14 | 28.09 | $27.93 | 3021 |
| 2025-07-11 | 28.13 | $27.90 | 7807 |
| 2025-07-10 | 28.16 | $28.13 | 17500 |
| 2025-07-09 | 28.17 | $28.07 | 8544 |
| 2025-07-08 | 28.17 | $28.20 | 7036 |
| 2025-07-07 | 28.15 | $27.96 | 19500 |
| 2025-07-03 | 28.15 | $28.18 | 1800 |
| 2025-07-02 | 28.13 | $28.11 | 17921 |
| 2025-07-01 | 28.11 | $27.74 | 16622 |
| 2025-06-30 | 28.12 | $27.87 | 7644 |
| 2025-06-27 | 28.09 | $27.87 | 29900 |
| 2025-06-26 | 28.07 | $27.72 | 7707 |
| 2025-06-25 | 28.05 | $27.36 | 8518 |
| 2025-06-24 | 28.06 | $27.54 | 198046 |
| 2025-06-23 | 28.05 | $28.08 | 36735 |
| 2025-06-20 | 28.00 | $28.14 | 21932 |
| 2025-06-18 | 27.96 | $28.53 | 5500 |
| 2025-06-17 | 27.88 | $28.59 | 12036 |
| 2025-06-16 | 27.81 | $28.57 | 36624 |
| 2025-06-13 | 27.73 | $29.25 | 13522 |
| 2025-06-12 | 27.59 | $28.88 | 13900 |
| 2025-06-11 | 27.47 | $28.44 | 181141 |
| 2025-06-10 | 27.36 | $28.20 | 17048 |
| 2025-06-09 | 27.25 | $28.14 | 13539 |
| 2025-06-06 | 27.14 | $27.90 | 26600 |
| 2025-06-05 | 27.03 | $27.94 | 24221 |
| 2025-06-04 | 26.94 | $27.80 | 83821 |
| 2025-06-03 | 26.85 | $27.69 | 14222 |
| 2025-06-02 | 26.77 | $27.98 | 11900 |
| 2025-05-30 | 26.67 | $27.23 | 10200 |
| 2025-05-29 | 26.58 | $27.44 | 6835 |
| 2025-05-28 | 26.49 | $27.28 | 13248 |
| 2025-05-27 | 26.40 | $27.52 | 9418 |
| 2025-05-23 | 26.29 | $27.37 | 7000 |
| 2025-05-22 | 26.18 | $27.09 | 22900 |
| 2025-05-21 | 26.08 | $27.30 | 21300 |
| 2025-05-20 | 25.95 | $27.04 | 12180 |
| 2025-05-19 | 25.84 | $27.05 | 13100 |
| 2025-05-16 | 25.72 | $26.98 | 6000 |
| 2025-05-15 | 25.61 | $26.59 | 3301 |
| 2025-05-14 | 25.50 | $26.34 | 12433 |
| 2025-05-13 | 25.40 | $26.32 | 3800 |
| 2025-05-12 | 25.30 | $25.94 | 6400 |
| 2025-05-09 | 25.21 | $25.91 | 3618 |
| 2025-05-08 | 25.07 | $25.83 | 13200 |
| 2025-05-07 | 25.00 | $26.08 | 12913 |
| 2025-05-06 | 24.80 | $26.09 | 4432 |
| 2025-05-05 | 24.60 | $26.00 | 11836 |
| 2025-05-02 | 24.44 | $26.03 | 8300 |
| 2025-05-01 | 24.40 | $25.44 | 5923 |
| 2025-04-30 | 24.43 | $25.56 | 10630 |
| 2025-04-29 | 24.45 | $25.52 | 7621 |
| 2025-04-28 | 24.47 | $25.40 | 20215 |
| 2025-04-25 | 24.49 | $25.03 | 20200 |
| 2025-04-24 | 24.55 | $25.16 | 8000 |
| 2025-04-23 | 24.59 | $24.70 | 28124 |
| 2025-04-22 | 24.67 | $24.85 | 12134 |
| 2025-04-21 | 24.73 | $24.66 | 21112 |
| 2025-04-17 | 24.80 | $24.71 | 6435 |
| 2025-04-16 | 24.87 | $24.40 | 13100 |
| 2025-04-15 | 24.96 | $24.41 | 8812 |
| 2025-04-14 | 25.04 | $24.25 | 29600 |
| 2025-04-11 | 25.13 | $24.15 | 9447 |
| 2025-04-10 | 25.19 | $23.13 | 82807 |
| 2025-04-09 | 25.27 | $24.33 | 54000 |
| 2025-04-08 | 25.29 | $22.09 | 23500 |
| 2025-04-07 | 25.42 | $22.10 | 39616 |
| 2025-04-04 | 25.54 | $22.90 | 72700 |
| 2025-04-03 | 25.63 | $25.27 | 30212 |
| 2025-04-02 | 25.58 | $25.90 | 34806 |
| 2025-04-01 | 25.49 | $26.02 | 6623 |
| 2025-03-31 | 25.38 | $25.95 | 23900 |
| 2025-03-28 | 25.28 | $25.82 | 14943 |
| 2025-03-27 | 25.17 | $26.11 | 4800 |
| 2025-03-26 | 25.05 | $26.03 | 4118 |
| 2025-03-25 | 24.94 | $26.24 | 34300 |
| 2025-03-24 | 24.83 | $26.06 | 19700 |
| 2025-03-21 | 24.73 | $26.06 | 8100 |
| 2025-03-20 | 24.62 | $26.09 | 6600 |
| 2025-03-19 | 24.52 | $26.25 | 11733 |
| 2025-03-18 | 24.40 | $26.09 | 44700 |
| 2025-03-17 | 24.29 | $25.98 | 26827 |
| 2025-03-14 | 24.18 | $25.34 | 8242 |
| 2025-03-13 | 24.09 | $24.79 | 16500 |
| 2025-03-12 | 24.03 | $24.78 | 8049 |
| 2025-03-11 | 23.99 | $24.71 | 12400 |
| 2025-03-10 | 23.94 | $24.45 | 5146 |
| 2025-03-07 | 23.90 | $24.72 | 9904 |
| 2025-03-06 | 23.86 | $24.12 | 11247 |
| 2025-03-05 | 23.85 | $24.21 | 5800 |
| 2025-03-04 | 23.84 | $23.82 | 6525 |
| 2025-03-03 | 23.82 | $23.87 | 6200 |
| 2025-02-28 | 23.82 | $23.73 | 4701 |
| 2025-02-27 | 23.83 | $23.58 | 3438 |
| 2025-02-26 | 23.85 | $23.90 | 3000 |
| 2025-02-25 | 23.84 | $24.12 | 2543 |
| 2025-02-24 | 23.82 | $24.02 | 2424 |
| 2025-02-21 | 23.80 | $23.92 | 7600 |
| 2025-02-20 | 23.80 | $23.95 | 1400 |
| 2025-02-19 | 23.77 | $23.88 | 2900 |
| 2025-02-18 | 23.75 | $23.89 | 2225 |
| 2025-02-14 | 23.72 | $23.81 | 11128 |
| 2025-02-13 | 23.69 | $23.61 | 18300 |
| 2025-02-12 | 23.68 | $23.47 | 9300 |
| 2025-02-11 | 23.66 | $23.97 | 18543 |
| 2025-02-10 | 23.60 | $23.84 | 10929 |
| 2025-02-07 | 23.55 | $23.53 | 610 |
| 2025-02-06 | 23.52 | $23.87 | 3022 |
| 2025-02-05 | 23.47 | $24.02 | 10315 |
| 2025-02-04 | 23.41 | $23.98 | 2429 |
| 2025-02-03 | 23.36 | $23.47 | 4500 |
| 2025-01-31 | 23.32 | $23.81 | 12606 |
| 2025-01-30 | 23.26 | $24.04 | 2648 |
| 2025-01-29 | 23.17 | $23.85 | 6826 |
| 2025-01-28 | 23.10 | $23.77 | 3217 |
| 2025-01-27 | 23.03 | $23.70 | 6132 |
| 2025-01-24 | 22.96 | $23.70 | 18300 |
| 2025-01-23 | 22.88 | $23.76 | 11741 |
| 2025-01-22 | 22.79 | $23.47 | 3300 |
| 2025-01-21 | 22.72 | $23.46 | 5400 |
| 2025-01-17 | 22.64 | $23.23 | 2025 |
| 2025-01-16 | 22.61 | $23.26 | 3414 |
| 2025-01-15 | 22.61 | $23.36 | 4817 |
| 2025-01-14 | 22.63 | $23.01 | 14900 |
| 2025-01-13 | 22.66 | $22.94 | 1727 |
| 2025-01-10 | 22.70 | $22.81 | 22029 |
| 2025-01-08 | 22.73 | $22.87 | 10039 |
| 2025-01-07 | 22.77 | $22.89 | 3600 |
| 2025-01-06 | 22.82 | $22.88 | 3937 |
| 2025-01-03 | 22.88 | $22.91 | 7200 |
| 2025-01-02 | 22.95 | $22.75 | 10441 |
| 2024-12-31 | 23.03 | $22.46 | 11533 |
| 2024-12-30 | 23.12 | $22.38 | 3639 |
| 2024-12-27 | 23.21 | $22.34 | 3740 |
| 2024-12-26 | 23.29 | $22.33 | 2500 |
| 2024-12-24 | 23.37 | $22.33 | 3000 |
| 2024-12-23 | 23.46 | $22.19 | 4500 |
| 2024-12-20 | 23.57 | $22.02 | 30700 |
| 2024-12-19 | 23.69 | $21.92 | 13537 |
| 2024-12-18 | 23.80 | $21.96 | 13600 |
| 2024-12-17 | 23.91 | $22.61 | 23500 |
| 2024-12-16 | 23.98 | $23.33 | 8544 |
| 2024-12-13 | 24.00 | $23.67 | 5800 |
| 2024-12-12 | 23.99 | $23.55 | 2600 |
| 2024-12-11 | 23.98 | $23.70 | 3039 |
| 2024-12-10 | 23.96 | $23.56 | 1208 |
| 2024-12-09 | 23.96 | $23.66 | 23800 |
| 2024-12-06 | 23.96 | $23.75 | 5500 |
| 2024-12-05 | 23.98 | $24.25 | 4505 |
| 2024-12-04 | 23.94 | $24.29 | 1805 |
| 2024-12-03 | 23.93 | $24.37 | 7600 |
| 2024-12-02 | 23.90 | $24.13 | 3547 |
| 2024-11-29 | 23.88 | $24.14 | 2800 |
| 2024-11-27 | 23.86 | $24.12 | 2129 |
| 2024-11-26 | 23.87 | $23.83 | 6639 |
| 2024-11-25 | 23.88 | $24.23 | 1303 |
| 2024-11-22 | 23.88 | $24.32 | 8423 |
| 2024-11-21 | 23.87 | $24.36 | 3300 |
| 2024-11-20 | 23.86 | $24.18 | 12600 |
| 2024-11-19 | 23.85 | $24.15 | 10600 |
| 2024-11-18 | 23.85 | $24.06 | 2516 |
| 2024-11-15 | 23.85 | $23.74 | 2500 |
| 2024-11-14 | 23.87 | $23.42 | 30400 |
| 2024-11-13 | 23.91 | $23.27 | 3222 |
| 2024-11-12 | 23.95 | $23.32 | 3230 |
| 2024-11-11 | 23.99 | $23.62 | 6300 |
| 2024-11-08 | 24.04 | $23.65 | 5322 |
| 2024-11-07 | 24.10 | $24.05 | 2939 |
| 2024-11-06 | 24.12 | $23.50 | 14322 |
| 2024-11-05 | 24.17 | $24.05 | 1200 |
| 2024-11-04 | 24.18 | $23.80 | 7400 |
| 2024-11-01 | 24.22 | $23.74 | 2447 |
| 2024-10-31 | 24.28 | $23.86 | 2300 |
| 2024-10-30 | 24.33 | $24.15 | 1738 |
| 2024-10-29 | 24.36 | $24.20 | 5448 |
| 2024-10-28 | 24.38 | $24.13 | 1800 |
| 2024-10-25 | 24.40 | $24.24 | 2933 |
| 2024-10-24 | 24.41 | $24.14 | 1400 |
| 2024-10-23 | 24.41 | $23.94 | 3900 |
| 2024-10-22 | 24.43 | $24.21 | 2500 |
| 2024-10-21 | 24.46 | $23.94 | 4909 |
| 2024-10-18 | 24.49 | $24.14 | 3514 |
| 2024-10-17 | 24.51 | $24.21 | 6620 |
| 2024-10-16 | 24.54 | $24.11 | 4500 |
| 2024-10-15 | 24.55 | $24.05 | 3500 |
| 2024-10-14 | 24.55 | $24.64 | 5704 |
| 2024-10-11 | 24.54 | $24.81 | 7120 |
| 2024-10-10 | 24.51 | $24.60 | 2500 |
| 2024-10-09 | 24.47 | $24.34 | 2818 |
| 2024-10-08 | 24.44 | $24.32 | 2734 |
| 2024-10-07 | 24.39 | $24.72 | 10845 |
| 2024-10-04 | 24.34 | $24.94 | 17331 |
| 2024-10-03 | 24.27 | $24.69 | 13900 |
| 2024-10-02 | 24.24 | $24.86 | 5440 |
| 2024-10-01 | 24.19 | $24.60 | 6312 |
| 2024-09-30 | 24.16 | $24.49 | 2200 |
| 2024-09-27 | 24.18 | $24.44 | 28700 |
| 2024-09-26 | 24.20 | $24.17 | 13634 |
| 2024-09-25 | 24.24 | $24.24 | 4400 |
| 2024-09-24 | 24.28 | $24.89 | 9300 |
| 2024-09-23 | 24.28 | $24.61 | 2631 |
| 2024-09-20 | 24.31 | $24.55 | 8300 |
| 2024-09-19 | 24.31 | $24.69 | 85300 |
| 2024-09-18 | 24.33 | $24.27 | 5605 |
| 2024-09-17 | 24.36 | $24.15 | 6600 |
| 2024-09-16 | 24.41 | $24.48 | 2519 |
| 2024-09-13 | 24.43 | $24.12 | 900 |
| 2024-09-12 | 24.45 | $23.87 | 50248 |
| 2024-09-11 | 24.48 | $23.63 | 4800 |
| 2024-09-10 | 24.53 | $23.47 | 1827 |
| 2024-09-09 | 24.56 | $23.62 | 2209 |
| 2024-09-06 | 24.58 | $23.54 | 7600 |
| 2024-09-05 | 24.59 | $24.05 | 4444 |
| 2024-09-04 | 24.56 | $24.00 | 2334 |
| 2024-09-03 | 24.52 | $23.93 | 23500 |
| 2024-08-30 | 24.47 | $24.87 | 6500 |
| 2024-08-29 | 24.41 | $24.87 | 5335 |
| 2024-08-28 | 24.37 | $24.87 | 3900 |
| 2024-08-27 | 24.36 | $25.12 | 3439 |
| 2024-08-26 | 24.32 | $24.97 | 7600 |
| 2024-08-23 | 24.28 | $25.11 | 7841 |
| 2024-08-22 | 24.22 | $24.65 | 8900 |
| 2024-08-21 | 24.19 | $24.96 | 8100 |
| 2024-08-20 | 24.13 | $24.92 | 11429 |
| 2024-08-19 | 24.09 | $25.16 | 17139 |
| 2024-08-16 | 24.06 | $24.79 | 135700 |
| 2024-08-15 | 24.03 | $24.54 | 1900 |
| 2024-08-14 | 24.02 | $24.56 | 1400 |
| 2024-08-13 | 24.01 | $24.52 | 1500 |
| 2024-08-12 | 24.00 | $24.13 | 1447 |
| 2024-08-09 | 24.00 | $24.01 | 1636 |
| 2024-08-08 | 24.03 | $23.80 | 2607 |
| 2024-08-07 | 24.05 | $23.47 | 12500 |
| 2024-08-06 | 24.09 | $23.20 | 2800 |
| 2024-08-05 | 24.14 | $22.84 | 8400 |
| 2024-08-02 | 24.22 | $23.65 | 6122 |
| 2024-08-01 | 24.27 | $24.17 | 11700 |
| 2024-07-31 | 24.31 | $24.69 | 2427 |
| 2024-07-30 | 24.30 | $24.22 | 9100 |
| 2024-07-29 | 24.32 | $24.19 | 9400 |
| 2024-07-26 | 24.33 | $23.97 | 3602 |
| 2024-07-25 | 24.34 | $23.96 | 9100 |
| 2024-07-24 | 24.36 | $23.88 | 4800 |
| 2024-07-23 | 24.39 | $24.07 | 2511 |
| 2024-07-22 | 24.42 | $24.46 | 1008 |
| 2024-07-19 | 24.41 | $24.22 | 2000 |
| 2024-07-18 | 24.42 | $24.30 | 1100 |
| 2024-07-17 | 24.42 | $24.37 | 8714 |
| 2024-07-16 | 24.41 | $24.40 | 2620 |
| 2024-07-15 | 24.39 | $24.15 | 3000 |
| 2024-07-12 | 24.39 | $24.57 | 5141 |
| 2024-07-11 | 24.38 | $24.28 | 3400 |
| 2024-07-10 | 24.38 | $24.18 | 1300 |
| 2024-07-09 | 24.45 | $24.22 | 1600 |
| 2024-07-08 | 24.49 | $24.41 | 2611 |
| 2024-07-05 | 24.55 | $24.77 | 1348 |
| 2024-07-03 | 24.60 | $24.83 | 2205 |
| 2024-07-02 | 24.63 | $24.55 | 8715 |
| 2024-07-01 | 24.71 | $24.56 | 4400 |
| 2024-06-28 | 24.79 | $24.44 | 3522 |
| 2024-06-27 | 24.86 | $24.26 | 12016 |
| 2024-06-26 | 24.92 | $24.19 | 3110 |
| 2024-06-25 | 25.01 | $24.48 | 3100 |
| 2024-06-24 | 25.07 | $24.68 | 5824 |
| 2024-06-21 | 25.10 | $24.35 | 9200 |
| 2024-06-20 | 25.14 | $24.45 | 7600 |
| 2024-06-18 | 25.19 | $24.30 | 6200 |
| 2024-06-17 | 25.24 | $24.15 | 8300 |
| 2024-06-14 | 25.30 | $23.98 | 3200 |
| 2024-06-13 | 25.37 | $24.11 | 5300 |
| 2024-06-12 | 25.43 | $24.46 | 5400 |
| 2024-06-11 | 25.45 | $24.17 | 18901 |
| 2024-06-10 | 25.49 | $25.56 | 1300 |
| 2024-06-07 | 25.46 | $25.19 | 6200 |
| 2024-06-06 | 25.44 | $25.52 | 5900 |
| 2024-06-05 | 25.38 | $25.68 | 24900 |
| 2024-06-04 | 25.32 | $25.48 | 64214 |
| 2024-06-03 | 25.27 | $26.10 | 14542 |
| 2024-05-31 | 25.17 | $26.22 | 39400 |
| 2024-05-30 | 25.04 | $25.78 | 9236 |
| 2024-05-29 | 24.92 | $25.52 | 2800 |
| 2024-05-28 | 24.81 | $26.07 | 8214 |
| 2024-05-24 | 24.69 | $25.63 | 1700 |
| 2024-05-23 | 24.60 | $25.22 | 6000 |
| 2024-05-22 | 24.53 | $25.20 | 2000 |
| 2024-05-21 | 24.44 | $25.48 | 4419 |
| 2024-05-20 | 24.34 | $25.35 | 2000 |
| 2024-05-17 | 24.24 | $25.37 | 10247 |
| 2024-05-16 | 24.14 | $25.25 | 3121 |
| 2024-05-15 | 24.03 | $25.25 | 1530 |
| 2024-05-14 | 23.94 | $25.01 | 2439 |
| 2024-05-13 | 23.86 | $24.95 | 3814 |
| 2024-05-10 | 23.79 | $24.91 | 1623 |
| 2024-05-09 | 23.75 | $24.73 | 420 |
| 2024-05-08 | 23.72 | $24.47 | 200 |
| 2024-05-07 | 23.70 | $24.40 | 2200 |
| 2024-05-06 | 23.69 | $24.46 | 3521 |
| 2024-05-03 | 23.68 | $24.14 | 1520 |
| 2024-05-02 | 23.68 | $23.68 | 1000 |
| 2024-05-01 | 23.69 | $23.28 | 3437 |
| 2024-04-30 | 23.72 | $23.36 | 2800 |
| 2024-04-29 | 23.74 | $23.72 | 1325 |
| 2024-04-26 | 23.73 | $23.68 | 1800 |
| 2024-04-25 | 23.72 | $23.86 | 1143 |
| 2024-04-24 | 23.71 | $23.42 | 33400 |
| 2024-04-23 | 23.71 | $23.58 | 725 |
| 2024-04-22 | 23.71 | $23.37 | 1400 |
| 2024-04-19 | 23.72 | $23.21 | 7200 |
| 2024-04-18 | 23.74 | $23.18 | 2228 |
| 2024-04-17 | 23.76 | $23.35 | 3711 |
| 2024-04-16 | 23.77 | $23.45 | 11600 |
| 2024-04-15 | 23.77 | $23.63 | 10708 |
| 2024-04-12 | 23.75 | $23.97 | 3935 |
| 2024-04-11 | 23.72 | $24.27 | 35300 |
| 2024-04-10 | 23.69 | $23.99 | 1800 |
| 2024-04-09 | 23.66 | $24.16 | 3400 |
| 2024-04-08 | 23.61 | $24.22 | 3900 |
| 2024-04-05 | 23.57 | $24.15 | 2219 |
| 2024-04-04 | 23.54 | $23.87 | 6800 |
| 2024-04-03 | 23.50 | $24.05 | 6200 |
| 2024-04-02 | 23.45 | $23.73 | 5000 |
| 2024-04-01 | 23.41 | $23.48 | 2215 |
| 2024-03-28 | 23.40 | $23.49 | 3300 |
| 2024-03-27 | 23.36 | $23.62 | 801 |
| 2024-03-26 | 23.32 | $23.46 | 600 |
| 2024-03-25 | 23.29 | $23.60 | 1700 |
| 2024-03-22 | 23.26 | $23.50 | 1300 |
| 2024-03-21 | 23.23 | $23.54 | 3044 |
| 2024-03-20 | 23.20 | $23.76 | 536 |
| 2024-03-19 | 23.16 | $23.46 | 2900 |
| 2024-03-18 | 23.14 | $23.41 | 612 |
| 2024-03-15 | 23.12 | $23.30 | 6000 |
| 2024-03-14 | 23.09 | $23.38 | 2643 |
| 2024-03-13 | 23.05 | $23.55 | 2529 |
| 2024-03-12 | 22.98 | $23.39 | 3400 |
| 2024-03-11 | 22.95 | $23.30 | 700 |
| 2024-03-08 | 22.91 | $23.32 | 2900 |
| 2024-03-07 | 22.86 | $23.50 | 23900 |
| 2024-03-06 | 22.81 | $23.18 | 16300 |
| 2024-03-05 | 22.80 | $22.97 | 3700 |
| 2024-03-04 | 22.78 | $22.97 | 7108 |
| 2024-03-01 | 22.78 | $23.22 | 53200 |
| 2024-02-29 | 22.79 | $22.85 | 52228 |
| 2024-02-28 | 22.80 | $22.81 | 1900 |
| 2024-02-27 | 22.84 | $22.85 | 3042 |
| 2024-02-26 | 22.88 | $22.91 | 1929 |
| 2024-02-23 | 22.91 | $22.83 | 8700 |
| 2024-02-22 | 22.95 | $22.99 | 11900 |
| 2024-02-21 | 22.97 | $23.04 | 1100 |
| 2024-02-20 | 22.98 | $22.95 | 1441 |
| 2024-02-16 | 22.99 | $23.00 | 3842 |
| 2024-02-15 | 23.01 | $22.77 | 3628 |
| 2024-02-14 | 23.03 | $22.51 | 1000 |
| 2024-02-13 | 23.05 | $22.22 | 2924 |
| 2024-02-12 | 23.10 | $22.77 | 2325 |
| 2024-02-09 | 23.16 | $22.53 | 57200 |
| 2024-02-08 | 23.22 | $22.30 | 6723 |
| 2024-02-07 | 23.30 | $22.56 | 8143 |
| 2024-02-06 | 23.37 | $22.96 | 25937 |
| 2024-02-05 | 23.42 | $22.62 | 56000 |
| 2024-02-02 | 23.50 | $22.93 | 17121 |
| 2024-02-01 | 23.57 | $23.35 | 134207 |
| 2024-01-31 | 23.60 | $23.13 | 5316 |
| 2024-01-30 | 23.64 | $23.50 | 15300 |
| 2024-01-29 | 23.68 | $23.64 | 930 |
| 2024-01-26 | 23.71 | $23.69 | 3901 |
| 2024-01-25 | 23.75 | $23.50 | 3512 |
| 2024-01-24 | 23.79 | $23.42 | 5600 |
| 2024-01-23 | 23.82 | $23.29 | 400 |
| 2024-01-22 | 23.85 | $23.15 | 2805 |
| 2024-01-19 | 23.86 | $23.29 | 7737 |
| 2024-01-18 | 23.92 | $23.15 | 1500 |
| 2024-01-17 | 23.97 | $23.02 | 1800 |
| 2024-01-16 | 24.02 | $23.20 | 3300 |
| 2024-01-12 | 24.05 | $23.95 | 1400 |
| 2024-01-11 | 24.01 | $23.81 | 1826 |
| 2024-01-10 | 23.96 | $23.82 | 7349 |
| 2024-01-09 | 23.91 | $23.88 | 7049 |
| 2024-01-08 | 23.86 | $23.97 | 2600 |
| 2024-01-05 | 23.80 | $24.24 | 3200 |
| 2024-01-04 | 23.72 | $24.33 | 8222 |
| 2024-01-03 | 23.65 | $24.04 | 2500 |
| 2024-01-02 | 23.60 | $23.91 | 1229 |
| 2023-12-29 | 23.58 | $24.37 | 6300 |
| 2023-12-28 | 23.53 | $24.20 | 2145 |
| 2023-12-27 | 23.49 | $24.52 | 18928 |
| 2023-12-26 | 23.44 | $24.22 | 8744 |
| 2023-12-22 | 23.42 | $23.99 | 4008 |
| 2023-12-21 | 23.41 | $23.84 | 1900 |
| 2023-12-20 | 23.37 | $23.54 | 2300 |
| 2023-12-19 | 23.36 | $24.38 | 181800 |
| 2023-12-18 | 23.32 | $24.25 | 2901 |
| 2023-12-15 | 23.27 | $23.89 | 3600 |
| 2023-12-14 | 23.21 | $23.90 | 6930 |
| 2023-12-13 | 23.18 | $23.16 | 11300 |
| 2023-12-12 | 23.18 | $22.71 | 5135 |
| 2023-12-11 | 23.18 | $22.86 | 2100 |
| 2023-12-08 | 23.16 | $22.85 | 2400 |
| 2023-12-07 | 23.13 | $22.82 | 15400 |
| 2023-12-06 | 23.09 | $22.66 | 435 |
| 2023-12-05 | 23.05 | $22.85 | 10605 |
| 2023-12-04 | 23.04 | $22.99 | 10220 |
| 2023-12-01 | 23.02 | $23.62 | 3224 |
| 2023-11-30 | 22.97 | $23.28 | 4000 |
| 2023-11-29 | 22.92 | $23.45 | 9731 |
| 2023-11-28 | 22.86 | $23.62 | 11600 |
| 2023-11-27 | 22.79 | $23.76 | 400 |
| 2023-11-24 | 22.70 | $23.72 | 727 |
| 2023-11-22 | 22.60 | $23.17 | 5031 |
| 2023-11-21 | 22.54 | $23.31 | 4337 |
| 2023-11-20 | 22.47 | $23.55 | 10000 |
| 2023-11-17 | 22.39 | $23.21 | 14344 |
| 2023-11-16 | 22.34 | $22.66 | 15600 |
| 2023-11-15 | 22.35 | $23.33 | 7821 |
| 2023-11-14 | 22.33 | $23.13 | 1900 |
| 2023-11-13 | 22.34 | $22.68 | 1700 |
| 2023-11-10 | 22.38 | $22.53 | 1220 |
| 2023-11-09 | 22.41 | $22.23 | 1800 |
| 2023-11-08 | 22.46 | $22.06 | 63510 |
| 2023-11-07 | 22.52 | $21.93 | 2004 |
| 2023-11-06 | 22.59 | $22.60 | 3800 |
| 2023-11-03 | 22.61 | $22.59 | 2500 |
| 2023-11-02 | 22.61 | $22.56 | 1401 |
| 2023-11-01 | 22.60 | $22.31 | 10600 |
| 2023-10-31 | 22.59 | $22.30 | 3100 |
| 2023-10-30 | 22.60 | $22.21 | 19122 |
| 2023-10-27 | 22.64 | $21.89 | 8400 |
| 2023-10-26 | 22.72 | $21.76 | 4638 |
| 2023-10-25 | 22.80 | $21.86 | 900 |
| 2023-10-24 | 22.88 | $22.03 | 2500 |
| 2023-10-23 | 22.92 | $21.93 | 5300 |
| 2023-10-20 | 22.99 | $22.28 | 4400 |
| 2023-10-19 | 23.05 | $22.77 | 3500 |
| 2023-10-18 | 23.07 | $23.01 | 1525 |
| 2023-10-17 | 23.09 | $23.29 | 7409 |
| 2023-10-16 | 23.11 | $23.38 | 2000 |
| 2023-10-13 | 23.11 | $23.28 | 2332 |
| 2023-10-12 | 23.11 | $23.15 | 3231 |
| 2023-10-11 | 23.14 | $23.23 | 300 |
| 2023-10-10 | 23.13 | $23.30 | 5200 |
| 2023-10-09 | 23.13 | $23.16 | 1000 |
| 2023-10-06 | 23.14 | $22.56 | 14224 |
| 2023-10-05 | 23.16 | $22.29 | 11339 |
| 2023-10-04 | 23.19 | $22.20 | 5300 |
| 2023-10-03 | 23.24 | $22.48 | 14629 |
| 2023-10-02 | 23.26 | $23.00 | 37801 |
| 2023-09-29 | 23.27 | $23.37 | 5000 |
| 2023-09-28 | 23.25 | $23.40 | 1600 |
| 2023-09-27 | 23.23 | $23.43 | 12800 |
| 2023-09-26 | 23.21 | $22.98 | 5213 |
| 2023-09-25 | 23.20 | $23.20 | 14400 |
| 2023-09-22 | 23.16 | $23.44 | 2600 |
| 2023-09-21 | 23.10 | $23.26 | 3735 |
| 2023-09-20 | 23.07 | $23.49 | 3500 |
| 2023-09-19 | 23.03 | $23.55 | 2000 |
| 2023-09-18 | 23.00 | $23.37 | 2723 |
| 2023-09-15 | 22.97 | $23.42 | 1500 |
| 2023-09-14 | 22.95 | $23.57 | 116 |
| 2023-09-13 | 22.92 | $23.11 | 1227 |
| 2023-09-12 | 22.92 | $23.27 | 2113 |
| 2023-09-11 | 22.93 | $23.31 | 75900 |
| 2023-09-08 | 22.94 | $23.08 | 2142 |
| 2023-09-07 | 22.97 | $22.95 | 12344 |
| 2023-09-06 | 23.02 | $23.02 | 39800 |
| 2023-09-05 | 23.04 | $23.07 | 1148 |
| 2023-09-01 | 23.07 | $23.10 | 6702 |
| 2023-08-31 | 23.11 | $22.95 | 3700 |
| 2023-08-30 | 23.14 | $23.02 | 2800 |
| 2023-08-29 | 23.15 | $23.05 | 40140 |
| 2023-08-28 | 23.19 | $22.68 | 14500 |
| 2023-08-25 | 23.25 | $22.52 | 6636 |
| 2023-08-24 | 23.30 | $22.27 | 1843 |
| 2023-08-23 | 23.37 | $22.68 | 2800 |
| 2023-08-22 | 23.42 | $22.67 | 153700 |
| 2023-08-21 | 23.49 | $22.91 | 4429 |
| 2023-08-18 | 23.54 | $22.80 | 45000 |
| 2023-08-17 | 23.60 | $23.00 | 9900 |
| 2023-08-16 | 23.63 | $22.96 | 11900 |
| 2023-08-15 | 23.65 | $23.11 | 1825 |
| 2023-08-14 | 23.66 | $23.46 | 6400 |
| 2023-08-11 | 23.64 | $23.52 | 15800 |
| 2023-08-10 | 23.63 | $23.67 | 6900 |
| 2023-08-09 | 23.63 | $23.90 | 10347 |
| 2023-08-08 | 23.61 | $23.45 | 41000 |
| 2023-08-07 | 23.58 | $23.75 | 1932 |
| 2023-08-04 | 23.50 | $23.77 | 27240 |
| 2023-08-03 | 23.42 | $23.53 | 15700 |
| 2023-08-02 | 23.33 | $23.32 | 14600 |
| 2023-08-01 | 23.27 | $23.77 | 136200 |
| 2023-07-31 | 23.20 | $23.96 | 38900 |
| 2023-07-28 | 23.11 | $23.58 | 8543 |
| 2023-07-27 | 23.02 | $23.58 | 3200 |
| 2023-07-26 | 22.93 | $23.77 | 6614 |
| 2023-07-25 | 22.82 | $23.99 | 27200 |
| 2023-07-24 | 22.70 | $23.98 | 6520 |
| 2023-07-21 | 22.57 | $23.83 | 26900 |
| 2023-07-20 | 22.49 | $23.64 | 4019 |
| 2023-07-19 | 22.43 | $23.41 | 3000 |
| 2023-07-18 | 22.38 | $23.35 | 1300 |
| 2023-07-17 | 22.35 | $23.08 | 1643 |
| 2023-07-14 | 22.35 | $23.20 | 2811 |
| 2023-07-13 | 22.32 | $23.77 | 2221 |
| 2023-07-12 | 22.27 | $23.44 | 3900 |
| 2023-07-11 | 22.20 | $22.79 | 2600 |
| 2023-07-10 | 22.17 | $22.32 | 1500 |
| 2023-07-07 | 22.16 | $22.06 | 3800 |
| 2023-07-06 | 22.13 | $21.72 | 16111 |
| 2023-07-05 | 22.16 | $22.18 | 7410 |
| 2023-07-03 | 22.17 | $22.33 | 1400 |
| 2023-06-30 | 22.18 | $22.10 | 166700 |
| 2023-06-29 | 22.18 | $21.82 | 2400 |
| 2023-06-28 | 22.19 | $21.75 | 6901 |
| 2023-06-27 | 22.19 | $21.58 | 600 |
| 2023-06-26 | 22.23 | $21.65 | 8332 |
| 2023-06-23 | 22.26 | $21.46 | 15400 |
| 2023-06-22 | 22.31 | $22.11 | 4400 |
| 2023-06-21 | 22.33 | $22.38 | 11242 |
| 2023-06-20 | 22.35 | $22.46 | 30800 |
| 2023-06-16 | 22.36 | $22.85 | 1241 |
| 2023-06-15 | 22.36 | $23.01 | 2318 |
| 2023-06-14 | 22.35 | $22.60 | 10629 |
| 2023-06-13 | 22.37 | $22.69 | 8200 |
| 2023-06-12 | 22.40 | $22.17 | 39300 |
| 2023-06-09 | 22.44 | $22.21 | 56231 |
| 2023-06-08 | 22.47 | $21.98 | 11617 |
| 2023-06-07 | 22.54 | $21.63 | 6043 |
| 2023-06-06 | 22.62 | $22.21 | 3920 |
| 2023-06-05 | 22.68 | $22.47 | 2546 |
| 2023-06-02 | 22.72 | $22.56 | 10245 |
| 2023-06-01 | 22.73 | $22.09 | 28400 |
| 2023-05-31 | 22.77 | $21.88 | 3200 |
| 2023-05-30 | 22.82 | $21.89 | 3200 |
| 2023-05-26 | 22.89 | $22.22 | 4200 |
| 2023-05-25 | 22.96 | $22.28 | 1605 |
| 2023-05-24 | 23.01 | $22.50 | 1100 |
| 2023-05-23 | 23.04 | $22.54 | 400 |
| 2023-05-22 | 23.07 | $22.71 | 1438 |
| 2023-05-19 | 23.11 | $22.79 | 10700 |
| 2023-05-18 | 23.14 | $22.73 | 10700 |
| 2023-05-17 | 23.18 | $22.92 | 2304 |
| 2023-05-16 | 23.22 | $22.83 | 2500 |
| 2023-05-15 | 23.28 | $23.35 | 24000 |
| 2023-05-12 | 23.30 | $22.91 | 400 |
| 2023-05-11 | 23.36 | $22.94 | 2800 |
| 2023-05-10 | 23.43 | $23.28 | 1221 |
| 2023-05-09 | 23.45 | $23.22 | 1725 |
| 2023-05-08 | 23.46 | $23.51 | 916 |
| 2023-05-05 | 23.44 | $23.32 | 3528 |
| 2023-05-04 | 23.44 | $22.74 | 14200 |
| 2023-05-03 | 23.47 | $22.74 | 3718 |
| 2023-05-02 | 23.51 | $22.88 | 5000 |
| 2023-05-01 | 23.57 | $23.42 | 122800 |
| 2023-04-28 | 23.56 | $23.54 | 2914 |
| 2023-04-27 | 23.54 | $23.39 | 500 |
| 2023-04-26 | 23.52 | $23.13 | 500 |
| 2023-04-25 | 23.50 | $23.00 | 3700 |
| 2023-04-24 | 23.49 | $23.63 | 700 |
| 2023-04-21 | 23.43 | $23.41 | 700 |
| 2023-04-20 | 23.40 | $23.45 | 1430 |
| 2023-04-19 | 23.37 | $23.67 | 200 |
| 2023-04-18 | 23.33 | $23.98 | 2449 |
| 2023-04-17 | 23.26 | $23.93 | 4200 |
| 2023-04-14 | 23.16 | $24.10 | 900 |
| 2023-04-13 | 23.07 | $24.18 | 7801 |
| 2023-04-12 | 22.97 | $23.69 | 7648 |
| 2023-04-11 | 22.94 | $23.39 | 2200 |
| 2023-04-10 | 22.92 | $23.22 | 3914 |
| 2023-04-06 | 22.92 | $23.26 | 6947 |
| 2023-04-05 | 22.94 | $23.29 | 13017 |
| 2023-04-04 | 22.96 | $23.69 | 5922 |
| 2023-04-03 | 22.97 | $23.96 | 81636 |
| 2023-03-31 | 23.00 | $23.26 | 3200 |
| 2023-03-30 | 23.08 | $23.24 | 1500 |
| 2023-03-29 | 23.14 | $22.91 | 500 |
| 2023-03-28 | 23.22 | $22.82 | 1437 |
| 2023-03-27 | 23.30 | $22.68 | 600 |
| 2023-03-24 | 23.38 | $22.41 | 2139 |
| 2023-03-23 | 23.47 | $22.91 | 3043 |
| 2023-03-22 | 23.55 | $22.89 | 3030 |
| 2023-03-21 | 23.61 | $22.87 | 7412 |
| 2023-03-20 | 23.67 | $22.40 | 1100 |
| 2023-03-17 | 23.77 | $22.07 | 18900 |
| 2023-03-16 | 23.90 | $22.22 | 6700 |
| 2023-03-15 | 24.03 | $22.14 | 6800 |
| 2023-03-14 | 24.17 | $23.24 | 3030 |
| 2023-03-13 | 24.25 | $22.89 | 4600 |
| 2023-03-10 | 24.36 | $23.34 | 16500 |
| 2023-03-09 | 24.42 | $23.48 | 3042 |
| 2023-03-08 | 24.47 | $23.83 | 4004 |
| 2023-03-07 | 24.48 | $23.77 | 3000 |
| 2023-03-06 | 24.48 | $24.55 | 4600 |
| 2023-03-03 | 24.46 | $24.87 | 1800 |
| 2023-03-02 | 24.44 | $24.57 | 1600 |
| 2023-03-01 | 24.45 | $24.44 | 58700 |
| 2023-02-28 | 24.45 | $24.35 | 547 |
| 2023-02-27 | 24.46 | $24.39 | 7900 |
| 2023-02-24 | 24.47 | $24.19 | 5400 |
| 2023-02-23 | 24.49 | $24.50 | 3844 |
| 2023-02-22 | 24.49 | $24.02 | 946 |
| 2023-02-21 | 24.52 | $24.22 | 1500 |
| 2023-02-17 | 24.55 | $24.35 | 3816 |
| 2023-02-16 | 24.57 | $24.72 | 6900 |
| 2023-02-15 | 24.56 | $24.78 | 7700 |
| 2023-02-14 | 24.54 | $24.84 | 5300 |
| 2023-02-13 | 24.53 | $24.97 | 12712 |
| 2023-02-10 | 24.51 | $24.93 | 9200 |
| 2023-02-09 | 24.49 | $24.68 | 8000 |
| 2023-02-08 | 24.46 | $24.43 | 14227 |
| 2023-02-07 | 24.45 | $24.06 | 7927 |
| 2023-02-06 | 24.47 | $23.82 | 12803 |
| 2023-02-03 | 24.48 | $24.10 | 22200 |
| 2023-02-02 | 24.45 | $24.38 | 30900 |
| 2023-02-01 | 24.41 | $24.83 | 9900 |
| 2023-01-31 | 24.36 | $24.53 | 6845 |
| 2023-01-30 | 24.36 | $24.39 | 8334 |
| 2023-01-27 | 24.37 | $24.67 | 11400 |
| 2023-01-26 | 24.35 | $24.55 | 1200 |
| 2023-01-25 | 24.36 | $24.50 | 20900 |
| 2023-01-24 | 24.37 | $24.65 | 4700 |
| 2023-01-23 | 24.36 | $24.89 | 32802 |
| 2023-01-20 | 24.36 | $24.68 | 4033 |
| 2023-01-19 | 24.33 | $24.43 | 11400 |
| 2023-01-18 | 24.32 | $24.42 | 65800 |
| 2023-01-17 | 24.30 | $24.65 | 4502 |
| 2023-01-13 | 24.29 | $24.65 | 12000 |
| 2023-01-12 | 24.31 | $24.51 | 19500 |
| 2023-01-11 | 24.33 | $24.13 | 6427 |
| 2023-01-10 | 24.36 | $24.18 | 41432 |
| 2023-01-09 | 24.37 | $24.36 | 21507 |
| 2023-01-06 | 24.37 | $24.16 | 26533 |
| 2023-01-05 | 24.37 | $23.42 | 9200 |
| 2023-01-04 | 24.42 | $23.57 | 21438 |
| 2023-01-03 | 24.49 | $23.82 | 354300 |
| 2022-12-30 | 24.56 | $24.56 | 7900 |
| 2022-12-29 | 24.62 | $24.56 | 7715 |
| 2022-12-28 | 24.67 | $24.33 | 11300 |
| 2022-12-27 | 24.70 | $24.74 | 11200 |
| 2022-12-23 | 24.69 | $24.65 | 20200 |
| 2022-12-22 | 24.72 | $24.51 | 12512 |
| 2022-12-21 | 24.73 | $24.81 | 21909 |
| 2022-12-20 | 24.71 | $24.22 | 28600 |
| 2022-12-19 | 24.67 | $24.09 | 14518 |
| 2022-12-16 | 24.66 | $24.17 | 61348 |
| 2022-12-15 | 24.66 | $24.45 | 10230 |
| 2022-12-14 | 24.66 | $24.90 | 30144 |
| 2022-12-13 | 24.64 | $25.06 | 32700 |
| 2022-12-12 | 24.61 | $24.58 | 23700 |
| 2022-12-09 | 24.61 | $24.42 | 10244 |
| 2022-12-08 | 24.60 | $24.36 | 14100 |
| 2022-12-07 | 24.54 | $24.17 | 5501 |
| 2022-12-06 | 24.53 | $24.45 | 52624 |
| 2022-12-05 | 24.52 | $24.94 | 54645 |
| 2022-12-02 | 24.46 | $25.32 | 16449 |
| 2022-12-01 | 24.35 | $25.71 | 57700 |
| 2022-11-30 | 24.22 | $25.53 | 42900 |
| 2022-11-29 | 24.12 | $24.91 | 8618 |
| 2022-11-28 | 24.03 | $24.51 | 11715 |
| 2022-11-25 | 23.97 | $25.23 | 1514 |
| 2022-11-23 | 23.86 | $24.78 | 4342 |
| 2022-11-22 | 23.78 | $24.31 | 19118 |
| 2022-11-21 | 23.69 | $23.57 | 6238 |
| 2022-11-18 | 23.62 | $23.81 | 19100 |
| 2022-11-17 | 23.54 | $24.14 | 40100 |
| 2022-11-16 | 23.43 | $24.43 | 20300 |
| 2022-11-15 | 23.30 | $24.60 | 46133 |
| 2022-11-14 | 23.17 | $24.34 | 17848 |
| 2022-11-11 | 23.05 | $24.76 | 4600 |
| 2022-11-10 | 22.88 | $24.19 | 91200 |
| 2022-11-09 | 22.78 | $23.19 | 15915 |
| 2022-11-08 | 22.68 | $23.97 | 12836 |
| 2022-11-07 | 22.55 | $24.06 | 46200 |
| 2022-11-04 | 22.43 | $23.93 | 53500 |
| 2022-11-03 | 22.31 | $22.99 | 35200 |
| 2022-11-02 | 22.26 | $23.06 | 52800 |
| 2022-11-01 | 22.22 | $23.63 | 3500 |
| 2022-10-31 | 22.16 | $23.16 | 53922 |
| 2022-10-28 | 22.09 | $23.26 | 7710 |
| 2022-10-27 | 21.97 | $23.06 | 8818 |
| 2022-10-26 | 21.86 | $23.04 | 22008 |
| 2022-10-25 | 21.78 | $22.57 | 10545 |
| 2022-10-24 | 21.73 | $22.21 | 48313 |
| 2022-10-21 | 21.68 | $22.25 | 5800 |
| 2022-10-20 | 21.66 | $21.88 | 3730 |
| 2022-10-19 | 21.72 | $21.90 | 5000 |
| 2022-10-18 | 21.79 | $21.98 | 19100 |
| 2022-10-17 | 21.86 | $21.88 | 21700 |
| 2022-10-14 | 21.95 | $21.31 | 9200 |
| 2022-10-13 | 22.08 | $22.18 | 33843 |
| 2022-10-12 | 22.19 | $21.20 | 5500 |
| 2022-10-11 | 22.37 | $21.36 | 51000 |
| 2022-10-10 | 22.54 | $21.77 | 78500 |
| 2022-10-07 | 22.73 | $21.58 | 93100 |
| 2022-10-06 | 22.91 | $21.83 | 14130 |
| 2022-10-05 | 23.04 | $22.27 | 70508 |
| 2022-10-04 | 23.16 | $22.56 | 40000 |
| 2022-10-03 | 23.27 | $21.80 | 23000 |
| 2022-09-30 | 23.45 | $20.80 | 7500 |
| 2022-09-29 | 23.68 | $20.87 | 27324 |
| 2022-09-28 | 23.93 | $21.43 | 37800 |
| 2022-09-27 | 24.16 | $21.59 | 36800 |
| 2022-09-26 | 24.42 | $21.18 | 56400 |
| 2022-09-23 | 24.69 | $21.85 | 13300 |
| 2022-09-22 | 24.97 | $23.11 | 4800 |
| 2022-09-21 | 25.18 | $23.20 | 7600 |
| 2022-09-20 | 25.37 | $23.33 | 23610 |
| 2022-09-19 | 25.53 | $23.74 | 40704 |
| 2022-09-16 | 25.68 | $23.94 | 46015 |
| 2022-09-15 | 25.83 | $24.41 | 2348 |
| 2022-09-14 | 25.94 | $24.82 | 20634 |
| 2022-09-13 | 26.04 | $24.70 | 43700 |
| 2022-09-12 | 26.15 | $25.52 | 4600 |
| 2022-09-09 | 26.24 | $25.21 | 1000 |
| 2022-09-08 | 26.35 | $24.48 | 13538 |
| 2022-09-07 | 26.48 | $24.56 | 7200 |
| 2022-09-06 | 26.58 | $24.95 | 6600 |
| 2022-09-02 | 26.64 | $25.38 | 14226 |
| 2022-09-01 | 26.68 | $25.39 | 5332 |
| 2022-08-31 | 26.72 | $25.77 | 24249 |
| 2022-08-30 | 26.76 | $26.15 | 16200 |
| 2022-08-29 | 26.77 | $26.63 | 21000 |
| 2022-08-26 | 26.77 | $26.68 | 42800 |
| 2022-08-25 | 26.78 | $27.47 | 6500 |
| 2022-08-24 | 26.72 | $27.27 | 11900 |
| 2022-08-23 | 26.65 | $27.06 | 47648 |
| 2022-08-22 | 26.56 | $26.48 | 95214 |
| 2022-08-19 | 26.49 | $26.68 | 14700 |
| 2022-08-18 | 26.40 | $26.89 | 2131 |
| 2022-08-17 | 26.29 | $26.71 | 7303 |
| 2022-08-16 | 26.20 | $26.91 | 15931 |
| 2022-08-15 | 26.11 | $26.78 | 2900 |
| 2022-08-12 | 25.98 | $27.36 | 6200 |
| 2022-08-11 | 25.79 | $27.32 | 6300 |
| 2022-08-10 | 25.60 | $27.15 | 3946 |
| 2022-08-09 | 25.45 | $26.50 | 5600 |
| 2022-08-08 | 25.33 | $26.27 | 4509 |
| 2022-08-05 | 25.22 | $26.22 | 3611 |
| 2022-08-04 | 25.13 | $26.12 | 20635 |
| 2022-08-03 | 25.06 | $26.53 | 6500 |
| 2022-08-02 | 24.92 | $26.29 | 10631 |
| 2022-08-01 | 24.81 | $26.61 | 10703 |
| 2022-07-29 | 24.71 | $26.97 | 124800 |
| 2022-07-28 | 24.60 | $26.20 | 6700 |
| 2022-07-27 | 24.54 | $25.96 | 5300 |
| 2022-07-26 | 24.50 | $25.17 | 7900 |
| 2022-07-25 | 24.50 | $25.24 | 46200 |
| 2022-07-22 | 24.46 | $24.81 | 12719 |
| 2022-07-21 | 24.42 | $24.73 | 6900 |
| 2022-07-20 | 24.40 | $24.93 | 13525 |
| 2022-07-19 | 24.41 | $24.97 | 500 |
| 2022-07-18 | 24.39 | $24.24 | 3400 |
| 2022-07-15 | 24.41 | $23.66 | 2239 |
| 2022-07-14 | 24.51 | $23.43 | 12511 |
| 2022-07-13 | 24.59 | $24.13 | 12920 |
| 2022-07-12 | 24.63 | $24.05 | 33000 |
| 2022-07-11 | 24.75 | $24.23 | 5100 |
| 2022-07-08 | 24.88 | $24.41 | 4025 |
| 2022-07-07 | 25.08 | $24.56 | 7030 |
| 2022-07-06 | 25.30 | $23.76 | 2600 |
| 2022-07-05 | 25.55 | $24.18 | 139422 |
| 2022-07-01 | 25.76 | $24.53 | 14200 |
| 2022-06-30 | 25.99 | $24.78 | 19900 |
| 2022-06-29 | 26.17 | $24.96 | 11100 |
| 2022-06-28 | 26.37 | $25.30 | 43821 |
| 2022-06-27 | 26.55 | $25.10 | 18647 |
| 2022-06-24 | 26.73 | $24.47 | 3547 |
| 2022-06-23 | 26.91 | $24.00 | 7010 |
| 2022-06-22 | 27.11 | $24.29 | 4315 |
| 2022-06-21 | 27.28 | $25.16 | 43039 |
| 2022-06-17 | 27.37 | $24.62 | 9200 |
| 2022-06-16 | 27.49 | $24.62 | 18500 |
| 2022-06-15 | 27.57 | $25.59 | 20600 |
| 2022-06-14 | 27.66 | $24.96 | 36800 |
| 2022-06-13 | 27.74 | $25.04 | 29000 |
| 2022-06-10 | 27.82 | $26.36 | 6200 |
| 2022-06-09 | 27.79 | $27.00 | 4300 |
| 2022-06-08 | 27.73 | $28.39 | 10342 |
| 2022-06-07 | 27.61 | $28.79 | 2300 |
| 2022-06-06 | 27.46 | $28.76 | 7444 |
| 2022-06-03 | 27.39 | $28.56 | 50902 |
| 2022-06-02 | 27.35 | $29.01 | 14313 |
| 2022-06-01 | 27.35 | $28.37 | 493729 |
| 2022-05-31 | 27.33 | $29.03 | 40807 |
| 2022-05-27 | 27.27 | $28.89 | 28147 |
| 2022-05-26 | 27.23 | $28.59 | 38800 |
| 2022-05-25 | 27.22 | $28.17 | 4900 |
| 2022-05-24 | 27.25 | $27.90 | 5600 |
| 2022-05-23 | 27.28 | $27.79 | 28600 |
| 2022-05-20 | 27.34 | $26.90 | 15011 |
| 2022-05-19 | 27.50 | $26.99 | 42700 |
| 2022-05-18 | 27.68 | $26.37 | 5500 |
| 2022-05-17 | 27.92 | $27.25 | 17138 |
| 2022-05-16 | 28.11 | $26.66 | 3700 |
| 2022-05-13 | 28.33 | $26.58 | 11732 |
| 2022-05-12 | 28.57 | $25.73 | 31300 |
| 2022-05-11 | 28.85 | $25.88 | 11804 |
| 2022-05-10 | 29.09 | $25.89 | 27927 |
| 2022-05-09 | 29.33 | $25.85 | 37544 |
| 2022-05-06 | 29.60 | $27.44 | 10200 |
| 2022-05-05 | 29.76 | $27.69 | 21913 |
| 2022-05-04 | 29.90 | $28.93 | 20914 |
| 2022-05-03 | 30.00 | $28.16 | 57243 |
| 2022-05-02 | 30.14 | $27.70 | 323016 |
| 2022-04-29 | 30.31 | $28.04 | 8424 |
| 2022-04-28 | 30.43 | $28.54 | 8138 |
| 2022-04-27 | 30.58 | $28.61 | 7200 |
| 2022-04-26 | 30.70 | $28.60 | 17639 |
| 2022-04-25 | 30.82 | $28.97 | 7835 |
| 2022-04-22 | 30.94 | $30.09 | 6000 |
| 2022-04-21 | 30.99 | $30.59 | 9619 |
| 2022-04-20 | 31.01 | $31.20 | 10800 |
| 2022-04-19 | 31.00 | $31.14 | 95832 |
| 2022-04-18 | 30.97 | $31.06 | 17513 |
| 2022-04-14 | 30.93 | $31.34 | 4503 |
| 2022-04-13 | 30.86 | $31.37 | 15413 |
| 2022-04-12 | 30.76 | $30.65 | 33945 |
| 2022-04-11 | 30.64 | $30.54 | 18744 |
| 2022-04-08 | 30.52 | $31.38 | 6639 |
| 2022-04-07 | 30.36 | $30.60 | 8028 |
| 2022-04-06 | 30.24 | $30.54 | 8200 |
| 2022-04-05 | 30.14 | $30.82 | 55828 |
| 2022-04-04 | 30.00 | $31.04 | 11105 |
| 2022-04-01 | 29.82 | $31.09 | 18100 |
| 2022-03-31 | 29.68 | $30.41 | 16700 |
| 2022-03-30 | 29.60 | $31.65 | 12405 |
| 2022-03-29 | 29.50 | $31.00 | 11700 |
| 2022-03-28 | 29.40 | $31.00 | 4244 |
| 2022-03-25 | 29.30 | $31.37 | 19538 |
| 2022-03-24 | 29.19 | $31.08 | 9242 |
| 2022-03-23 | 29.04 | $30.93 | 5726 |
| 2022-03-22 | 28.91 | $30.91 | 4109 |
| 2022-03-21 | 28.78 | $30.62 | 18231 |
| 2022-03-18 | 28.66 | $30.27 | 15418 |
| 2022-03-17 | 28.58 | $29.99 | 6128 |
| 2022-03-16 | 28.53 | $29.28 | 6700 |
| 2022-03-15 | 28.51 | $28.23 | 79415 |
| 2022-03-14 | 28.55 | $28.20 | 2900 |
| 2022-03-11 | 28.59 | $28.19 | 16930 |
| 2022-03-10 | 28.63 | $28.22 | 23225 |
| 2022-03-09 | 28.69 | $28.55 | 179544 |
| 2022-03-08 | 28.72 | $28.01 | 44200 |
| 2022-03-07 | 28.78 | $27.38 | 62300 |
| 2022-03-04 | 28.87 | $28.39 | 25800 |
| 2022-03-03 | 28.90 | $28.73 | 40515 |
| 2022-03-02 | 28.93 | $29.65 | 62700 |
| 2022-03-01 | 28.90 | $28.98 | 60300 |
| 2022-02-28 | 28.87 | $29.09 | 46131 |
| 2022-02-25 | 28.83 | $29.01 | 72100 |
| 2022-02-24 | 28.79 | $28.15 | 26519 |
| 2022-02-23 | 28.79 | $28.41 | 14908 |
| 2022-02-22 | 28.77 | $28.24 | 56823 |
| 2022-02-18 | 28.75 | $28.27 | 10803 |
| 2022-02-17 | 28.76 | $28.61 | 20200 |
| 2022-02-16 | 28.79 | $29.05 | 14500 |
| 2022-02-15 | 28.81 | $28.88 | 37200 |
| 2022-02-14 | 28.85 | $28.89 | 131332 |
| 2022-02-11 | 28.90 | $29.04 | 14700 |
| 2022-02-10 | 28.95 | $29.10 | 13900 |
| 2022-02-09 | 29.00 | $29.38 | 4500 |
| 2022-02-08 | 29.01 | $29.08 | 7013 |
| 2022-02-07 | 29.01 | $29.35 | 11000 |
| 2022-02-04 | 29.02 | $29.11 | 18800 |
| 2022-02-03 | 29.02 | $29.02 | 18100 |
| 2022-02-02 | 29.04 | $29.30 | 10600 |
| 2022-02-01 | 29.05 | $29.02 | 270628 |
| 2022-01-31 | 29.07 | $28.48 | 27620 |
| 2022-01-28 | 29.10 | $28.20 | 17200 |
| 2022-01-27 | 29.15 | $28.18 | 9700 |
| 2022-01-26 | 29.21 | $28.21 | 15900 |
| 2022-01-25 | 29.27 | $28.01 | 52930 |
| 2022-01-24 | 29.33 | $27.83 | 37600 |
| 2022-01-21 | 29.40 | $28.52 | 74200 |
| 2022-01-20 | 29.41 | $29.20 | 71431 |
| 2022-01-19 | 29.37 | $29.47 | 15700 |
| 2022-01-18 | 29.28 | $29.59 | 33118 |
| 2022-01-14 | 29.20 | $29.97 | 22845 |
| 2022-01-13 | 29.10 | $29.94 | 35019 |
| 2022-01-12 | 29.00 | $30.17 | 9627 |
| 2022-01-11 | 28.86 | $29.58 | 15738 |
| 2022-01-10 | 28.77 | $29.06 | 70300 |
| 2022-01-07 | 28.76 | $29.51 | 8724 |
| 2022-01-06 | 28.71 | $29.18 | 14200 |
| 2022-01-05 | 28.72 | $29.36 | 7300 |
| 2022-01-04 | 28.69 | $29.45 | 24500 |
| 2022-01-03 | 28.61 | $29.43 | 78602 |
| 2021-12-31 | 28.52 | $29.13 | 17502 |
| 2021-12-30 | 28.47 | $29.24 | 700 |
| 2021-12-29 | 28.40 | $29.36 | 11829 |
| 2021-12-28 | 28.34 | $29.33 | 2733 |
| 2021-12-27 | 28.30 | $29.30 | 7031 |
| 2021-12-23 | 28.24 | $29.12 | 9300 |
| 2021-12-22 | 28.26 | $28.78 | 10000 |
| 2021-12-21 | 28.31 | $28.52 | 27700 |
| 2021-12-20 | 28.37 | $27.65 | 10126 |
| 2021-12-17 | 28.47 | $27.88 | 7402 |
| 2021-12-16 | 28.59 | $28.01 | 24424 |
| 2021-12-15 | 28.72 | $27.91 | 26000 |
| 2021-12-14 | 28.86 | $27.35 | 3722 |
| 2021-12-13 | 29.03 | $27.83 | 46011 |
| 2021-12-10 | 29.19 | $28.79 | 15900 |
| 2021-12-09 | 29.30 | $28.58 | 6500 |
| 2021-12-08 | 29.41 | $29.30 | 23800 |
| 2021-12-07 | 29.51 | $28.81 | 16132 |
| 2021-12-06 | 29.65 | $27.92 | 48112 |
| 2021-12-03 | 29.82 | $27.64 | 21828 |
| 2021-12-02 | 29.99 | $28.12 | 22532 |
| 2021-12-01 | 30.15 | $27.79 | 416400 |
| 2021-11-30 | 30.30 | $28.22 | 55600 |
| 2021-11-29 | 30.45 | $28.55 | 61600 |
| 2021-11-26 | 30.57 | $28.08 | 99300 |
| 2021-11-24 | 30.74 | $29.44 | 86700 |
| 2021-11-23 | 30.83 | $29.75 | 13500 |
| 2021-11-22 | 30.92 | $29.68 | 37801 |
| 2021-11-19 | 31.02 | $29.80 | 19000 |
| 2021-11-18 | 31.12 | $30.23 | 33547 |
| 2021-11-17 | 31.19 | $30.59 | 41100 |
| 2021-11-16 | 31.25 | $30.73 | 12135 |
| 2021-11-15 | 31.28 | $30.79 | 10645 |
| 2021-11-12 | 31.30 | $30.92 | 13500 |
| 2021-11-11 | 31.30 | $31.01 | 14400 |
| 2021-11-10 | 31.30 | $30.79 | 25000 |
| 2021-11-09 | 31.28 | $31.39 | 151718 |
| 2021-11-08 | 31.21 | $31.60 | 195438 |
| 2021-11-05 | 31.10 | $31.23 | 36403 |
| 2021-11-04 | 31.02 | $31.09 | 19900 |
| 2021-11-03 | 30.94 | $31.24 | 57200 |
| 2021-11-02 | 30.85 | $30.87 | 17600 |
| 2021-11-01 | 30.81 | $31.30 | 28400 |
| 2021-10-29 | 30.72 | $30.95 | 22046 |
| 2021-10-28 | 30.65 | $31.44 | 17700 |
| 2021-10-27 | 30.52 | $31.21 | 125900 |
| 2021-10-26 | 30.39 | $31.58 | 15700 |
| 2021-10-25 | 30.26 | $31.70 | 8500 |
| 2021-10-22 | 30.15 | $31.72 | 15901 |
| 2021-10-21 | 30.03 | $31.60 | 8428 |
| 2021-10-20 | 29.92 | $31.82 | 5200 |
| 2021-10-19 | 29.77 | $31.44 | 7539 |
| 2021-10-18 | 29.61 | $31.13 | 35817 |
| 2021-10-15 | 29.45 | $30.98 | 5602 |
| 2021-10-14 | 29.33 | $30.93 | 7702 |
| 2021-10-13 | 29.24 | $30.42 | 6220 |
| 2021-10-12 | 29.19 | $29.87 | 14700 |
| 2021-10-11 | 29.14 | $29.55 | 6800 |
| 2021-10-08 | 29.12 | $29.64 | 5303 |
| 2021-10-07 | 29.08 | $29.50 | 7300 |
| 2021-10-06 | 29.05 | $29.42 | 10539 |
| 2021-10-05 | 29.03 | $29.91 | 68100 |
| 2021-10-04 | 29.00 | $29.61 | 20813 |
| 2021-10-01 | 28.98 | $29.57 | 44734 |
| 2021-09-30 | 28.98 | $28.86 | 11900 |
| 2021-09-29 | 28.98 | $28.62 | 6000 |
| 2021-09-28 | 28.98 | $28.95 | 8644 |
| 2021-09-27 | 29.00 | $29.44 | 6800 |
| 2021-09-24 | 28.99 | $29.30 | 1828 |
| 2021-09-23 | 28.95 | $29.39 | 33339 |
| 2021-09-22 | 28.92 | $28.81 | 415 |
| 2021-09-21 | 28.91 | $28.23 | 1800 |
| 2021-09-20 | 28.91 | $27.93 | 6823 |
| 2021-09-17 | 28.89 | $28.69 | 2000 |
| 2021-09-16 | 28.83 | $29.15 | 1821 |
| 2021-09-15 | 28.79 | $29.29 | 4325 |
| 2021-09-14 | 28.73 | $28.95 | 600 |
| 2021-09-13 | 28.71 | $29.08 | 2600 |
| 2021-09-10 | 28.70 | $28.91 | 8344 |
| 2021-09-09 | 28.68 | $28.95 | 1600 |
| 2021-09-08 | 28.66 | $28.98 | 13635 |
| 2021-09-07 | 28.62 | $29.25 | 1500 |
| 2021-09-03 | 28.56 | $29.25 | 3800 |
| 2021-09-02 | 28.51 | $29.47 | 2519 |
| 2021-09-01 | 28.46 | $28.88 | 7600 |
| 2021-08-31 | 28.43 | $28.78 | 14303 |
| 2021-08-30 | 28.41 | $29.24 | 1344 |
| 2021-08-27 | 28.35 | $29.19 | 3616 |
| 2021-08-26 | 28.29 | $28.66 | 1135 |
| 2021-08-25 | 28.28 | $28.75 | 1300 |
| 2021-08-24 | 28.25 | $28.51 | 1800 |
| 2021-08-23 | 28.22 | $28.24 | 2300 |
| 2021-08-20 | 28.22 | $27.63 | 15200 |
| 2021-08-19 | 28.23 | $27.50 | 6731 |
| 2021-08-18 | 28.25 | $28.21 | 5200 |
| 2021-08-17 | 28.24 | $28.18 | 9700 |
| 2021-08-16 | 28.19 | $28.56 | 12600 |
| 2021-08-13 | 28.12 | $28.76 | 1600 |
| 2021-08-12 | 28.08 | $28.64 | 1341 |
| 2021-08-11 | 28.06 | $28.50 | 1912 |
| 2021-08-10 | 28.07 | $28.28 | 1100 |
| 2021-08-09 | 28.09 | $28.02 | 1000 |
| 2021-08-06 | 28.13 | $28.15 | 6300 |
| 2021-08-05 | 28.15 | $28.44 | 7000 |
| 2021-08-04 | 28.13 | $28.32 | 6400 |
| 2021-08-03 | 28.15 | $28.36 | 18033 |
| 2021-08-02 | 28.16 | $28.14 | 1920 |
| 2021-07-30 | 28.20 | $28.02 | 132 |
| 2021-07-29 | 28.23 | $28.39 | 4400 |
| 2021-07-28 | 28.23 | $28.13 | 4900 |
| 2021-07-27 | 28.26 | $27.91 | 8200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.34
2026-07-24
Close Price
$34.30
Vol: 11800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.12
Average
26.46
Maximum
37.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.34 | $34.30 | 11800 |
| 2026-07-23 | 33.24 | $34.30 | 48200 |
| 2026-07-22 | 33.13 | $34.04 | 18011 |
| 2026-07-21 | 33.03 | $33.44 | 15511 |
| 2026-07-20 | 32.99 | $32.81 | 34900 |
| 2026-07-17 | 33.01 | $33.22 | 19410 |
| 2026-07-16 | 32.99 | $32.83 | 20148 |
| 2026-07-15 | 33.00 | $33.24 | 17527 |
| 2026-07-14 | 32.98 | $33.15 | 18532 |
| 2026-07-13 | 32.96 | $32.62 | 58425 |
| 2026-07-10 | 32.99 | $32.40 | 26175 |
| 2026-07-09 | 33.06 | $32.65 | 469329 |
| 2026-07-08 | 33.10 | $32.94 | 60041 |
| 2026-07-07 | 33.12 | $32.69 | 56013 |
| 2026-07-06 | 33.16 | $32.32 | 42044 |
| 2026-07-02 | 33.25 | $32.00 | 89420 |
| 2026-07-01 | 33.38 | $31.32 | 31500 |
| 2026-06-30 | 33.60 | $31.42 | 43100 |
| 2026-06-29 | 33.83 | $31.45 | 192500 |
| 2026-06-26 | 34.08 | $31.14 | 28000 |
| 2026-06-25 | 34.39 | $31.75 | 26508 |
| 2026-06-24 | 34.67 | $31.90 | 49246 |
| 2026-06-23 | 34.96 | $32.35 | 33700 |
| 2026-06-22 | 35.23 | $32.76 | 141541 |
| 2026-06-18 | 35.49 | $32.47 | 51137 |
| 2026-06-17 | 35.81 | $33.03 | 51632 |
| 2026-06-16 | 36.10 | $33.60 | 37003 |
| 2026-06-15 | 36.37 | $33.69 | 79825 |
| 2026-06-12 | 36.65 | $35.97 | 19448 |
| 2026-06-11 | 36.72 | $36.16 | 11300 |
| 2026-06-10 | 36.78 | $35.82 | 26200 |
| 2026-06-09 | 36.88 | $35.75 | 40213 |
| 2026-06-08 | 37.00 | $36.09 | 660500 |
| 2026-06-05 | 37.09 | $36.10 | 39249 |
| 2026-06-04 | 37.20 | $36.89 | 49349 |
| 2026-06-03 | 37.23 | $36.90 | 42027 |
| 2026-06-02 | 37.27 | $37.11 | 45334 |
| 2026-06-01 | 37.28 | $37.23 | 77734 |
| 2026-05-29 | 37.29 | $37.10 | 43500 |
| 2026-05-28 | 37.31 | $37.32 | 62902 |
| 2026-05-27 | 37.31 | $37.00 | 35433 |
| 2026-05-26 | 37.34 | $37.59 | 29875 |
| 2026-05-22 | 37.31 | $37.70 | 171600 |
| 2026-05-21 | 37.27 | $38.10 | 43820 |
| 2026-05-20 | 37.19 | $37.90 | 33413 |
| 2026-05-19 | 37.11 | $37.84 | 22400 |
| 2026-05-18 | 37.03 | $37.71 | 23400 |
| 2026-05-15 | 36.96 | $36.91 | 64734 |
| 2026-05-14 | 36.97 | $37.19 | 29200 |
| 2026-05-13 | 36.95 | $37.39 | 220600 |
| 2026-05-12 | 36.90 | $37.02 | 26300 |
| 2026-05-11 | 36.89 | $36.91 | 557400 |
| 2026-05-08 | 36.88 | $36.90 | 21419 |
| 2026-05-07 | 36.88 | $36.47 | 73622 |
| 2026-05-06 | 36.92 | $37.29 | 96800 |
| 2026-05-05 | 36.89 | $38.03 | 53558 |
| 2026-05-04 | 36.77 | $37.40 | 31812 |
| 2026-05-01 | 36.70 | $37.36 | 39901 |
| 2026-04-30 | 36.63 | $37.45 | 112800 |
| 2026-04-29 | 36.54 | $36.79 | 27400 |
| 2026-04-28 | 36.52 | $36.71 | 36619 |
| 2026-04-27 | 36.50 | $36.60 | 36415 |
| 2026-04-24 | 36.49 | $36.70 | 41311 |
| 2026-04-23 | 36.46 | $36.76 | 45673 |
| 2026-04-22 | 36.43 | $36.81 | 296800 |
| 2026-04-21 | 36.39 | $36.35 | 38500 |
| 2026-04-20 | 36.40 | $36.52 | 627107 |
| 2026-04-17 | 36.38 | $36.03 | 257880 |
| 2026-04-16 | 36.42 | $37.02 | 595215 |
| 2026-04-15 | 36.36 | $36.88 | 43210 |
| 2026-04-14 | 36.30 | $37.11 | 133100 |
| 2026-04-13 | 36.22 | $37.60 | 215205 |
| 2026-04-10 | 36.07 | $37.07 | 724249 |
| 2026-04-09 | 35.97 | $37.53 | 80551 |
| 2026-04-08 | 35.80 | $36.65 | 287332 |
| 2026-04-07 | 35.72 | $37.38 | 900500 |
| 2026-04-06 | 35.54 | $37.26 | 107700 |
| 2026-04-02 | 35.36 | $36.86 | 184475 |
| 2026-04-01 | 35.20 | $36.50 | 169346 |
| 2026-03-31 | 35.06 | $36.95 | 230700 |
| 2026-03-30 | 34.87 | $35.96 | 64422 |
| 2026-03-27 | 34.75 | $34.92 | 53531 |
| 2026-03-26 | 34.73 | $35.00 | 41621 |
| 2026-03-25 | 34.70 | $35.09 | 42600 |
| 2026-03-24 | 34.66 | $34.67 | 36671 |
| 2026-03-23 | 34.66 | $34.35 | 160200 |
| 2026-03-20 | 34.70 | $35.26 | 101800 |
| 2026-03-19 | 34.64 | $36.35 | 186309 |
| 2026-03-18 | 34.46 | $35.78 | 176900 |
| 2026-03-17 | 34.32 | $35.66 | 218100 |
| 2026-03-16 | 34.17 | $35.35 | 81000 |
| 2026-03-13 | 34.05 | $34.46 | 57835 |
| 2026-03-12 | 34.01 | $34.86 | 94600 |
| 2026-03-11 | 33.92 | $34.85 | 32900 |
| 2026-03-10 | 33.82 | $34.03 | 45000 |
| 2026-03-09 | 33.80 | $34.40 | 48032 |
| 2026-03-06 | 33.73 | $34.46 | 27108 |
| 2026-03-05 | 33.66 | $34.33 | 26710 |
| 2026-03-04 | 33.59 | $34.77 | 43900 |
| 2026-03-03 | 33.46 | $34.54 | 120800 |
| 2026-03-02 | 33.35 | $34.98 | 51947 |
| 2026-02-27 | 33.18 | $34.46 | 65214 |
| 2026-02-26 | 33.04 | $34.10 | 29704 |
| 2026-02-25 | 32.93 | $34.30 | 19606 |
| 2026-02-24 | 32.79 | $34.21 | 20100 |
| 2026-02-23 | 32.64 | $33.98 | 33426 |
| 2026-02-20 | 32.50 | $34.38 | 19300 |
| 2026-02-19 | 32.30 | $33.90 | 20200 |
| 2026-02-18 | 32.13 | $33.83 | 21647 |
| 2026-02-17 | 31.95 | $33.24 | 29200 |
| 2026-02-13 | 31.82 | $33.22 | 22648 |
| 2026-02-12 | 31.67 | $33.03 | 18307 |
| 2026-02-11 | 31.53 | $33.57 | 22835 |
| 2026-02-10 | 31.31 | $33.20 | 32000 |
| 2026-02-09 | 31.11 | $33.15 | 60136 |
| 2026-02-06 | 30.90 | $32.73 | 52746 |
| 2026-02-05 | 30.70 | $31.38 | 19700 |
| 2026-02-04 | 30.63 | $31.58 | 18102 |
| 2026-02-03 | 30.53 | $31.68 | 10429 |
| 2026-02-02 | 30.41 | $31.36 | 14610 |
| 2026-01-30 | 30.31 | $31.66 | 10512 |
| 2026-01-29 | 30.17 | $31.95 | 23946 |
| 2026-01-28 | 29.98 | $31.62 | 20300 |
| 2026-01-27 | 29.81 | $31.62 | 28144 |
| 2026-01-26 | 29.62 | $30.89 | 47000 |
| 2026-01-23 | 29.49 | $30.83 | 19401 |
| 2026-01-22 | 29.35 | $30.43 | 28935 |
| 2026-01-21 | 29.23 | $30.30 | 7000 |
| 2026-01-20 | 29.12 | $29.57 | 10000 |
| 2026-01-16 | 29.07 | $30.13 | 4736 |
| 2026-01-15 | 28.96 | $29.43 | 11711 |
| 2026-01-14 | 28.91 | $29.68 | 6742 |
| 2026-01-13 | 28.83 | $29.50 | 9643 |
| 2026-01-12 | 28.76 | $29.29 | 9041 |
| 2026-01-09 | 28.71 | $29.18 | 9936 |
| 2026-01-08 | 28.66 | $28.99 | 6130 |
| 2026-01-07 | 28.62 | $28.90 | 11631 |
| 2026-01-06 | 28.59 | $29.13 | 5501 |
| 2026-01-05 | 28.54 | $29.22 | 13017 |
| 2026-01-02 | 28.47 | $29.35 | 6549 |
| 2025-12-31 | 28.37 | $28.78 | 741 |
| 2025-12-30 | 28.33 | $28.95 | 10900 |
| 2025-12-29 | 28.27 | $28.92 | 6300 |
| 2025-12-26 | 28.20 | $28.96 | 10200 |
| 2025-12-24 | 28.12 | $28.99 | 10400 |
| 2025-12-23 | 28.02 | $28.70 | 6636 |
| 2025-12-22 | 27.95 | $28.45 | 18700 |
| 2025-12-19 | 27.90 | $28.15 | 3400 |
| 2025-12-18 | 27.87 | $27.98 | 5945 |
| 2025-12-17 | 27.86 | $27.85 | 4125 |
| 2025-12-16 | 27.86 | $27.86 | 5200 |
| 2025-12-15 | 27.86 | $28.21 | 10921 |
| 2025-12-12 | 27.83 | $28.10 | 2000 |
| 2025-12-11 | 27.80 | $28.35 | 4121 |
| 2025-12-10 | 27.74 | $28.33 | 8400 |
| 2025-12-09 | 27.68 | $28.03 | 4908 |
| 2025-12-08 | 27.64 | $28.05 | 8100 |
| 2025-12-05 | 27.60 | $27.95 | 3614 |
| 2025-12-04 | 27.56 | $27.93 | 2200 |
| 2025-12-03 | 27.52 | $27.98 | 5700 |
| 2025-12-02 | 27.48 | $27.60 | 6100 |
| 2025-12-01 | 27.46 | $27.54 | 2647 |
| 2025-11-28 | 27.45 | $27.56 | 6742 |
| 2025-11-26 | 27.44 | $27.32 | 6340 |
| 2025-11-25 | 27.46 | $27.01 | 940 |
| 2025-11-24 | 27.50 | $26.75 | 8900 |
| 2025-11-21 | 27.58 | $26.85 | 3700 |
| 2025-11-20 | 27.66 | $26.78 | 3734 |
| 2025-11-19 | 27.75 | $27.01 | 5003 |
| 2025-11-18 | 27.83 | $27.36 | 6600 |
| 2025-11-17 | 27.88 | $27.54 | 11900 |
| 2025-11-14 | 27.92 | $27.83 | 3400 |
| 2025-11-13 | 27.92 | $27.96 | 15200 |
| 2025-11-12 | 27.92 | $27.95 | 5300 |
| 2025-11-11 | 27.92 | $27.96 | 2800 |
| 2025-11-10 | 27.91 | $27.61 | 4019 |
| 2025-11-07 | 27.95 | $27.48 | 9500 |
| 2025-11-06 | 27.99 | $27.17 | 9629 |
| 2025-11-05 | 28.08 | $27.36 | 1424 |
| 2025-11-04 | 28.16 | $27.24 | 8849 |
| 2025-11-03 | 28.25 | $27.78 | 4949 |
| 2025-10-31 | 28.30 | $27.63 | 6200 |
| 2025-10-30 | 28.37 | $27.70 | 7006 |
| 2025-10-29 | 28.45 | $28.36 | 6801 |
| 2025-10-28 | 28.45 | $28.46 | 8328 |
| 2025-10-27 | 28.45 | $28.54 | 1400 |
| 2025-10-24 | 28.45 | $28.50 | 4049 |
| 2025-10-23 | 28.44 | $28.83 | 5602 |
| 2025-10-22 | 28.40 | $28.20 | 3200 |
| 2025-10-21 | 28.42 | $28.14 | 1800 |
| 2025-10-20 | 28.45 | $28.24 | 2900 |
| 2025-10-17 | 28.47 | $28.16 | 1900 |
| 2025-10-16 | 28.50 | $28.26 | 8000 |
| 2025-10-15 | 28.53 | $28.10 | 3200 |
| 2025-10-14 | 28.57 | $28.13 | 14100 |
| 2025-10-13 | 28.62 | $28.31 | 1603 |
| 2025-10-10 | 28.65 | $27.85 | 3300 |
| 2025-10-09 | 28.74 | $28.35 | 8000 |
| 2025-10-08 | 28.78 | $28.67 | 6300 |
| 2025-10-07 | 28.79 | $28.78 | 5146 |
| 2025-10-06 | 28.79 | $29.21 | 3400 |
| 2025-10-03 | 28.75 | $28.91 | 9128 |
| 2025-10-02 | 28.73 | $28.65 | 7800 |
| 2025-10-01 | 28.74 | $29.19 | 8306 |
| 2025-09-30 | 28.69 | $28.54 | 32226 |
| 2025-09-29 | 28.71 | $28.80 | 6927 |
| 2025-09-26 | 28.70 | $28.98 | 20407 |
| 2025-09-25 | 28.67 | $28.60 | 7817 |
| 2025-09-24 | 28.67 | $28.98 | 10900 |
| 2025-09-23 | 28.64 | $28.96 | 3120 |
| 2025-09-22 | 28.61 | $28.86 | 7200 |
| 2025-09-19 | 28.58 | $28.61 | 6500 |
| 2025-09-18 | 28.58 | $28.98 | 1104 |
| 2025-09-17 | 28.53 | $29.07 | 5000 |
| 2025-09-16 | 28.48 | $29.40 | 8700 |
| 2025-09-15 | 28.38 | $29.33 | 8400 |
| 2025-09-12 | 28.28 | $28.98 | 2314 |
| 2025-09-11 | 28.21 | $29.12 | 8000 |
| 2025-09-10 | 28.11 | $28.84 | 3000 |
| 2025-09-09 | 28.03 | $28.44 | 1512 |
| 2025-09-08 | 27.99 | $28.25 | 2718 |
| 2025-09-05 | 27.96 | $27.98 | 6242 |
| 2025-09-04 | 27.96 | $27.97 | 1631 |
| 2025-09-03 | 27.96 | $27.86 | 2117 |
| 2025-09-02 | 27.97 | $28.09 | 2210 |
| 2025-08-29 | 27.96 | $28.29 | 1600 |
| 2025-08-28 | 27.93 | $28.14 | 6800 |
| 2025-08-27 | 27.90 | $28.22 | 8000 |
| 2025-08-26 | 27.87 | $28.35 | 3900 |
| 2025-08-25 | 27.82 | $28.28 | 5000 |
| 2025-08-22 | 27.77 | $28.69 | 6909 |
| 2025-08-21 | 27.67 | $28.24 | 4245 |
| 2025-08-20 | 27.61 | $27.77 | 4918 |
| 2025-08-19 | 27.60 | $27.49 | 6825 |
| 2025-08-18 | 27.61 | $27.83 | 8000 |
| 2025-08-15 | 27.59 | $27.75 | 5448 |
| 2025-08-14 | 27.57 | $27.84 | 4000 |
| 2025-08-13 | 27.54 | $27.63 | 5925 |
| 2025-08-12 | 27.53 | $27.60 | 3700 |
| 2025-08-11 | 27.52 | $27.28 | 6722 |
| 2025-08-08 | 27.55 | $27.43 | 3700 |
| 2025-08-07 | 27.56 | $27.46 | 12131 |
| 2025-08-06 | 27.57 | $27.53 | 6700 |
| 2025-08-05 | 27.58 | $27.54 | 18939 |
| 2025-08-04 | 27.58 | $27.39 | 2340 |
| 2025-08-01 | 27.60 | $27.10 | 4300 |
| 2025-07-31 | 27.65 | $27.16 | 1736 |
| 2025-07-30 | 27.70 | $27.18 | 10200 |
| 2025-07-29 | 27.76 | $27.70 | 7223 |
| 2025-07-28 | 27.77 | $27.69 | 14100 |
| 2025-07-25 | 27.77 | $27.68 | 4800 |
| 2025-07-24 | 27.78 | $27.87 | 9916 |
| 2025-07-23 | 27.77 | $28.12 | 10100 |
| 2025-07-22 | 27.74 | $27.80 | 2300 |
| 2025-07-21 | 27.73 | $27.34 | 24400 |
| 2025-07-18 | 27.77 | $27.52 | 31023 |
| 2025-07-17 | 27.80 | $27.15 | 13400 |
| 2025-07-16 | 27.87 | $27.46 | 11000 |
| 2025-07-15 | 27.91 | $27.45 | 9400 |
| 2025-07-14 | 27.96 | $27.93 | 3021 |
| 2025-07-11 | 27.96 | $27.90 | 7807 |
| 2025-07-10 | 27.97 | $28.13 | 17500 |
| 2025-07-09 | 27.95 | $28.07 | 8544 |
| 2025-07-08 | 27.94 | $28.20 | 7036 |
| 2025-07-07 | 27.91 | $27.96 | 19500 |
| 2025-07-03 | 27.91 | $28.18 | 1800 |
| 2025-07-02 | 27.88 | $28.11 | 17921 |
| 2025-07-01 | 27.86 | $27.74 | 16622 |
| 2025-06-30 | 27.87 | $27.87 | 7644 |
| 2025-06-27 | 27.87 | $27.87 | 29900 |
| 2025-06-26 | 27.87 | $27.72 | 7707 |
| 2025-06-25 | 27.88 | $27.36 | 8518 |
| 2025-06-24 | 27.94 | $27.54 | 198046 |
| 2025-06-23 | 27.98 | $28.08 | 36735 |
| 2025-06-20 | 27.97 | $28.14 | 21932 |
| 2025-06-18 | 27.95 | $28.53 | 5500 |
| 2025-06-17 | 27.89 | $28.59 | 12036 |
| 2025-06-16 | 27.82 | $28.57 | 36624 |
| 2025-06-13 | 27.74 | $29.25 | 13522 |
| 2025-06-12 | 27.58 | $28.88 | 13900 |
| 2025-06-11 | 27.44 | $28.44 | 181141 |
| 2025-06-10 | 27.34 | $28.20 | 17048 |
| 2025-06-09 | 27.25 | $28.14 | 13539 |
| 2025-06-06 | 27.15 | $27.90 | 26600 |
| 2025-06-05 | 27.07 | $27.94 | 24221 |
| 2025-06-04 | 26.98 | $27.80 | 83821 |
| 2025-06-03 | 26.90 | $27.69 | 14222 |
| 2025-06-02 | 26.81 | $27.98 | 11900 |
| 2025-05-30 | 26.69 | $27.23 | 10200 |
| 2025-05-29 | 26.63 | $27.44 | 6835 |
| 2025-05-28 | 26.55 | $27.28 | 13248 |
| 2025-05-27 | 26.47 | $27.52 | 9418 |
| 2025-05-23 | 26.36 | $27.37 | 7000 |
| 2025-05-22 | 26.25 | $27.09 | 22900 |
| 2025-05-21 | 26.17 | $27.30 | 21300 |
| 2025-05-20 | 26.05 | $27.04 | 12180 |
| 2025-05-19 | 25.94 | $27.05 | 13100 |
| 2025-05-16 | 25.82 | $26.98 | 6000 |
| 2025-05-15 | 25.70 | $26.59 | 3301 |
| 2025-05-14 | 25.61 | $26.34 | 12433 |
| 2025-05-13 | 25.53 | $26.32 | 3800 |
| 2025-05-12 | 25.45 | $25.94 | 6400 |
| 2025-05-09 | 25.40 | $25.91 | 3618 |
| 2025-05-08 | 25.34 | $25.83 | 13200 |
| 2025-05-07 | 25.29 | $26.08 | 12913 |
| 2025-05-06 | 25.21 | $26.09 | 4432 |
| 2025-05-05 | 25.12 | $26.00 | 11836 |
| 2025-05-02 | 25.03 | $26.03 | 8300 |
| 2025-05-01 | 24.92 | $25.44 | 5923 |
| 2025-04-30 | 24.86 | $25.56 | 10630 |
| 2025-04-29 | 24.79 | $25.52 | 7621 |
| 2025-04-28 | 24.71 | $25.40 | 20215 |
| 2025-04-25 | 24.64 | $25.03 | 20200 |
| 2025-04-24 | 24.60 | $25.16 | 8000 |
| 2025-04-23 | 24.54 | $24.70 | 28124 |
| 2025-04-22 | 24.53 | $24.85 | 12134 |
| 2025-04-21 | 24.49 | $24.66 | 21112 |
| 2025-04-17 | 24.48 | $24.71 | 6435 |
| 2025-04-16 | 24.45 | $24.40 | 13100 |
| 2025-04-15 | 24.46 | $24.41 | 8812 |
| 2025-04-14 | 24.46 | $24.25 | 29600 |
| 2025-04-11 | 24.48 | $24.15 | 9447 |
| 2025-04-10 | 24.52 | $23.13 | 82807 |
| 2025-04-09 | 24.66 | $24.33 | 54000 |
| 2025-04-08 | 24.70 | $22.09 | 23500 |
| 2025-04-07 | 24.97 | $22.10 | 39616 |
| 2025-04-04 | 25.28 | $22.90 | 72700 |
| 2025-04-03 | 25.53 | $25.27 | 30212 |
| 2025-04-02 | 25.55 | $25.90 | 34806 |
| 2025-04-01 | 25.52 | $26.02 | 6623 |
| 2025-03-31 | 25.46 | $25.95 | 23900 |
| 2025-03-28 | 25.41 | $25.82 | 14943 |
| 2025-03-27 | 25.37 | $26.11 | 4800 |
| 2025-03-26 | 25.29 | $26.03 | 4118 |
| 2025-03-25 | 25.21 | $26.24 | 34300 |
| 2025-03-24 | 25.11 | $26.06 | 19700 |
| 2025-03-21 | 25.01 | $26.06 | 8100 |
| 2025-03-20 | 24.89 | $26.09 | 6600 |
| 2025-03-19 | 24.77 | $26.25 | 11733 |
| 2025-03-18 | 24.61 | $26.09 | 44700 |
| 2025-03-17 | 24.46 | $25.98 | 26827 |
| 2025-03-14 | 24.30 | $25.34 | 8242 |
| 2025-03-13 | 24.19 | $24.79 | 16500 |
| 2025-03-12 | 24.12 | $24.78 | 8049 |
| 2025-03-11 | 24.06 | $24.71 | 12400 |
| 2025-03-10 | 23.99 | $24.45 | 5146 |
| 2025-03-07 | 23.94 | $24.72 | 9904 |
| 2025-03-06 | 23.86 | $24.12 | 11247 |
| 2025-03-05 | 23.83 | $24.21 | 5800 |
| 2025-03-04 | 23.79 | $23.82 | 6525 |
| 2025-03-03 | 23.78 | $23.87 | 6200 |
| 2025-02-28 | 23.77 | $23.73 | 4701 |
| 2025-02-27 | 23.78 | $23.58 | 3438 |
| 2025-02-26 | 23.80 | $23.90 | 3000 |
| 2025-02-25 | 23.79 | $24.12 | 2543 |
| 2025-02-24 | 23.76 | $24.02 | 2424 |
| 2025-02-21 | 23.73 | $23.92 | 7600 |
| 2025-02-20 | 23.71 | $23.95 | 1400 |
| 2025-02-19 | 23.68 | $23.88 | 2900 |
| 2025-02-18 | 23.66 | $23.89 | 2225 |
| 2025-02-14 | 23.64 | $23.81 | 11128 |
| 2025-02-13 | 23.62 | $23.61 | 18300 |
| 2025-02-12 | 23.62 | $23.47 | 9300 |
| 2025-02-11 | 23.64 | $23.97 | 18543 |
| 2025-02-10 | 23.60 | $23.84 | 10929 |
| 2025-02-07 | 23.57 | $23.53 | 610 |
| 2025-02-06 | 23.58 | $23.87 | 3022 |
| 2025-02-05 | 23.55 | $24.02 | 10315 |
| 2025-02-04 | 23.50 | $23.98 | 2429 |
| 2025-02-03 | 23.45 | $23.47 | 4500 |
| 2025-01-31 | 23.45 | $23.81 | 12606 |
| 2025-01-30 | 23.41 | $24.04 | 2648 |
| 2025-01-29 | 23.34 | $23.85 | 6826 |
| 2025-01-28 | 23.29 | $23.77 | 3217 |
| 2025-01-27 | 23.24 | $23.70 | 6132 |
| 2025-01-24 | 23.19 | $23.70 | 18300 |
| 2025-01-23 | 23.13 | $23.76 | 11741 |
| 2025-01-22 | 23.07 | $23.47 | 3300 |
| 2025-01-21 | 23.03 | $23.46 | 5400 |
| 2025-01-17 | 22.98 | $23.23 | 2025 |
| 2025-01-16 | 22.95 | $23.26 | 3414 |
| 2025-01-15 | 22.92 | $23.36 | 4817 |
| 2025-01-14 | 22.88 | $23.01 | 14900 |
| 2025-01-13 | 22.86 | $22.94 | 1727 |
| 2025-01-10 | 22.85 | $22.81 | 22029 |
| 2025-01-08 | 22.86 | $22.87 | 10039 |
| 2025-01-07 | 22.86 | $22.89 | 3600 |
| 2025-01-06 | 22.85 | $22.88 | 3937 |
| 2025-01-03 | 22.85 | $22.91 | 7200 |
| 2025-01-02 | 22.84 | $22.75 | 10441 |
| 2024-12-31 | 22.85 | $22.46 | 11533 |
| 2024-12-30 | 22.89 | $22.38 | 3639 |
| 2024-12-27 | 22.95 | $22.34 | 3740 |
| 2024-12-26 | 23.01 | $22.33 | 2500 |
| 2024-12-24 | 23.08 | $22.33 | 3000 |
| 2024-12-23 | 23.16 | $22.19 | 4500 |
| 2024-12-20 | 23.27 | $22.02 | 30700 |
| 2024-12-19 | 23.40 | $21.92 | 13537 |
| 2024-12-18 | 23.55 | $21.96 | 13600 |
| 2024-12-17 | 23.72 | $22.61 | 23500 |
| 2024-12-16 | 23.84 | $23.33 | 8544 |
| 2024-12-13 | 23.89 | $23.67 | 5800 |
| 2024-12-12 | 23.91 | $23.55 | 2600 |
| 2024-12-11 | 23.95 | $23.70 | 3039 |
| 2024-12-10 | 23.98 | $23.56 | 1208 |
| 2024-12-09 | 24.02 | $23.66 | 23800 |
| 2024-12-06 | 24.06 | $23.75 | 5500 |
| 2024-12-05 | 24.09 | $24.25 | 4505 |
| 2024-12-04 | 24.08 | $24.29 | 1805 |
| 2024-12-03 | 24.06 | $24.37 | 7600 |
| 2024-12-02 | 24.02 | $24.13 | 3547 |
| 2024-11-29 | 24.01 | $24.14 | 2800 |
| 2024-11-27 | 24.00 | $24.12 | 2129 |
| 2024-11-26 | 23.98 | $23.83 | 6639 |
| 2024-11-25 | 24.00 | $24.23 | 1303 |
| 2024-11-22 | 23.98 | $24.32 | 8423 |
| 2024-11-21 | 23.94 | $24.36 | 3300 |
| 2024-11-20 | 23.90 | $24.18 | 12600 |
| 2024-11-19 | 23.87 | $24.15 | 10600 |
| 2024-11-18 | 23.84 | $24.06 | 2516 |
| 2024-11-15 | 23.81 | $23.74 | 2500 |
| 2024-11-14 | 23.82 | $23.42 | 30400 |
| 2024-11-13 | 23.86 | $23.27 | 3222 |
| 2024-11-12 | 23.92 | $23.32 | 3230 |
| 2024-11-11 | 23.99 | $23.62 | 6300 |
| 2024-11-08 | 24.03 | $23.65 | 5322 |
| 2024-11-07 | 24.07 | $24.05 | 2939 |
| 2024-11-06 | 24.07 | $23.50 | 14322 |
| 2024-11-05 | 24.13 | $24.05 | 1200 |
| 2024-11-04 | 24.13 | $23.80 | 7400 |
| 2024-11-01 | 24.17 | $23.74 | 2447 |
| 2024-10-31 | 24.22 | $23.86 | 2300 |
| 2024-10-30 | 24.25 | $24.15 | 1738 |
| 2024-10-29 | 24.26 | $24.20 | 5448 |
| 2024-10-28 | 24.27 | $24.13 | 1800 |
| 2024-10-25 | 24.28 | $24.24 | 2933 |
| 2024-10-24 | 24.29 | $24.14 | 1400 |
| 2024-10-23 | 24.31 | $23.94 | 3900 |
| 2024-10-22 | 24.34 | $24.21 | 2500 |
| 2024-10-21 | 24.36 | $23.94 | 4909 |
| 2024-10-18 | 24.40 | $24.14 | 3514 |
| 2024-10-17 | 24.43 | $24.21 | 6620 |
| 2024-10-16 | 24.45 | $24.11 | 4500 |
| 2024-10-15 | 24.49 | $24.05 | 3500 |
| 2024-10-14 | 24.53 | $24.64 | 5704 |
| 2024-10-11 | 24.52 | $24.81 | 7120 |
| 2024-10-10 | 24.49 | $24.60 | 2500 |
| 2024-10-09 | 24.48 | $24.34 | 2818 |
| 2024-10-08 | 24.50 | $24.32 | 2734 |
| 2024-10-07 | 24.52 | $24.72 | 10845 |
| 2024-10-04 | 24.49 | $24.94 | 17331 |
| 2024-10-03 | 24.45 | $24.69 | 13900 |
| 2024-10-02 | 24.42 | $24.86 | 5440 |
| 2024-10-01 | 24.38 | $24.60 | 6312 |
| 2024-09-30 | 24.35 | $24.49 | 2200 |
| 2024-09-27 | 24.34 | $24.44 | 28700 |
| 2024-09-26 | 24.33 | $24.17 | 13634 |
| 2024-09-25 | 24.34 | $24.24 | 4400 |
| 2024-09-24 | 24.35 | $24.89 | 9300 |
| 2024-09-23 | 24.30 | $24.61 | 2631 |
| 2024-09-20 | 24.27 | $24.55 | 8300 |
| 2024-09-19 | 24.24 | $24.69 | 85300 |
| 2024-09-18 | 24.19 | $24.27 | 5605 |
| 2024-09-17 | 24.18 | $24.15 | 6600 |
| 2024-09-16 | 24.18 | $24.48 | 2519 |
| 2024-09-13 | 24.15 | $24.12 | 900 |
| 2024-09-12 | 24.15 | $23.87 | 50248 |
| 2024-09-11 | 24.18 | $23.63 | 4800 |
| 2024-09-10 | 24.24 | $23.47 | 1827 |
| 2024-09-09 | 24.32 | $23.62 | 2209 |
| 2024-09-06 | 24.40 | $23.54 | 7600 |
| 2024-09-05 | 24.49 | $24.05 | 4444 |
| 2024-09-04 | 24.54 | $24.00 | 2334 |
| 2024-09-03 | 24.59 | $23.93 | 23500 |
| 2024-08-30 | 24.66 | $24.87 | 6500 |
| 2024-08-29 | 24.64 | $24.87 | 5335 |
| 2024-08-28 | 24.61 | $24.87 | 3900 |
| 2024-08-27 | 24.59 | $25.12 | 3439 |
| 2024-08-26 | 24.53 | $24.97 | 7600 |
| 2024-08-23 | 24.49 | $25.11 | 7841 |
| 2024-08-22 | 24.42 | $24.65 | 8900 |
| 2024-08-21 | 24.40 | $24.96 | 8100 |
| 2024-08-20 | 24.34 | $24.92 | 11429 |
| 2024-08-19 | 24.27 | $25.16 | 17139 |
| 2024-08-16 | 24.18 | $24.79 | 135700 |
| 2024-08-15 | 24.12 | $24.54 | 1900 |
| 2024-08-14 | 24.07 | $24.56 | 1400 |
| 2024-08-13 | 24.02 | $24.52 | 1500 |
| 2024-08-12 | 23.97 | $24.13 | 1447 |
| 2024-08-09 | 23.95 | $24.01 | 1636 |
| 2024-08-08 | 23.95 | $23.80 | 2607 |
| 2024-08-07 | 23.96 | $23.47 | 12500 |
| 2024-08-06 | 24.01 | $23.20 | 2800 |
| 2024-08-05 | 24.10 | $22.84 | 8400 |
| 2024-08-02 | 24.23 | $23.65 | 6122 |
| 2024-08-01 | 24.29 | $24.17 | 11700 |
| 2024-07-31 | 24.31 | $24.69 | 2427 |
| 2024-07-30 | 24.27 | $24.22 | 9100 |
| 2024-07-29 | 24.27 | $24.19 | 9400 |
| 2024-07-26 | 24.28 | $23.97 | 3602 |
| 2024-07-25 | 24.31 | $23.96 | 9100 |
| 2024-07-24 | 24.35 | $23.88 | 4800 |
| 2024-07-23 | 24.40 | $24.07 | 2511 |
| 2024-07-22 | 24.43 | $24.46 | 1008 |
| 2024-07-19 | 24.43 | $24.22 | 2000 |
| 2024-07-18 | 24.45 | $24.30 | 1100 |
| 2024-07-17 | 24.47 | $24.37 | 8714 |
| 2024-07-16 | 24.48 | $24.40 | 2620 |
| 2024-07-15 | 24.49 | $24.15 | 3000 |
| 2024-07-12 | 24.52 | $24.57 | 5141 |
| 2024-07-11 | 24.52 | $24.28 | 3400 |
| 2024-07-10 | 24.54 | $24.18 | 1300 |
| 2024-07-09 | 24.58 | $24.22 | 1600 |
| 2024-07-08 | 24.62 | $24.41 | 2611 |
| 2024-07-05 | 24.64 | $24.77 | 1348 |
| 2024-07-03 | 24.62 | $24.83 | 2205 |
| 2024-07-02 | 24.60 | $24.55 | 8715 |
| 2024-07-01 | 24.61 | $24.56 | 4400 |
| 2024-06-28 | 24.61 | $24.44 | 3522 |
| 2024-06-27 | 24.63 | $24.26 | 12016 |
| 2024-06-26 | 24.67 | $24.19 | 3110 |
| 2024-06-25 | 24.72 | $24.48 | 3100 |
| 2024-06-24 | 24.75 | $24.68 | 5824 |
| 2024-06-21 | 24.75 | $24.35 | 9200 |
| 2024-06-20 | 24.79 | $24.45 | 7600 |
| 2024-06-18 | 24.83 | $24.30 | 6200 |
| 2024-06-17 | 24.89 | $24.15 | 8300 |
| 2024-06-14 | 24.96 | $23.98 | 3200 |
| 2024-06-13 | 25.07 | $24.11 | 5300 |
| 2024-06-12 | 25.17 | $24.46 | 5400 |
| 2024-06-11 | 25.24 | $24.17 | 18901 |
| 2024-06-10 | 25.36 | $25.56 | 1300 |
| 2024-06-07 | 25.33 | $25.19 | 6200 |
| 2024-06-06 | 25.35 | $25.52 | 5900 |
| 2024-06-05 | 25.33 | $25.68 | 24900 |
| 2024-06-04 | 25.30 | $25.48 | 64214 |
| 2024-06-03 | 25.28 | $26.10 | 14542 |
| 2024-05-31 | 25.19 | $26.22 | 39400 |
| 2024-05-30 | 25.08 | $25.78 | 9236 |
| 2024-05-29 | 25.01 | $25.52 | 2800 |
| 2024-05-28 | 24.95 | $26.07 | 8214 |
| 2024-05-24 | 24.84 | $25.63 | 1700 |
| 2024-05-23 | 24.75 | $25.22 | 6000 |
| 2024-05-22 | 24.70 | $25.20 | 2000 |
| 2024-05-21 | 24.65 | $25.48 | 4419 |
| 2024-05-20 | 24.56 | $25.35 | 2000 |
| 2024-05-17 | 24.48 | $25.37 | 10247 |
| 2024-05-16 | 24.39 | $25.25 | 3121 |
| 2024-05-15 | 24.29 | $25.25 | 1530 |
| 2024-05-14 | 24.19 | $25.01 | 2439 |
| 2024-05-13 | 24.11 | $24.95 | 3814 |
| 2024-05-10 | 24.02 | $24.91 | 1623 |
| 2024-05-09 | 23.93 | $24.73 | 420 |
| 2024-05-08 | 23.84 | $24.47 | 200 |
| 2024-05-07 | 23.77 | $24.40 | 2200 |
| 2024-05-06 | 23.71 | $24.46 | 3521 |
| 2024-05-03 | 23.63 | $24.14 | 1520 |
| 2024-05-02 | 23.58 | $23.68 | 1000 |
| 2024-05-01 | 23.57 | $23.28 | 3437 |
| 2024-04-30 | 23.60 | $23.36 | 2800 |
| 2024-04-29 | 23.62 | $23.72 | 1325 |
| 2024-04-26 | 23.61 | $23.68 | 1800 |
| 2024-04-25 | 23.60 | $23.86 | 1143 |
| 2024-04-24 | 23.58 | $23.42 | 33400 |
| 2024-04-23 | 23.59 | $23.58 | 725 |
| 2024-04-22 | 23.59 | $23.37 | 1400 |
| 2024-04-19 | 23.62 | $23.21 | 7200 |
| 2024-04-18 | 23.66 | $23.18 | 2228 |
| 2024-04-17 | 23.71 | $23.35 | 3711 |
| 2024-04-16 | 23.75 | $23.45 | 11600 |
| 2024-04-15 | 23.78 | $23.63 | 10708 |
| 2024-04-12 | 23.79 | $23.97 | 3935 |
| 2024-04-11 | 23.78 | $24.27 | 35300 |
| 2024-04-10 | 23.72 | $23.99 | 1800 |
| 2024-04-09 | 23.70 | $24.16 | 3400 |
| 2024-04-08 | 23.65 | $24.22 | 3900 |
| 2024-04-05 | 23.59 | $24.15 | 2219 |
| 2024-04-04 | 23.53 | $23.87 | 6800 |
| 2024-04-03 | 23.49 | $24.05 | 6200 |
| 2024-04-02 | 23.43 | $23.73 | 5000 |
| 2024-04-01 | 23.40 | $23.48 | 2215 |
| 2024-03-28 | 23.39 | $23.49 | 3300 |
| 2024-03-27 | 23.38 | $23.62 | 801 |
| 2024-03-26 | 23.36 | $23.46 | 600 |
| 2024-03-25 | 23.35 | $23.60 | 1700 |
| 2024-03-22 | 23.32 | $23.50 | 1300 |
| 2024-03-21 | 23.30 | $23.54 | 3044 |
| 2024-03-20 | 23.28 | $23.76 | 536 |
| 2024-03-19 | 23.23 | $23.46 | 2900 |
| 2024-03-18 | 23.20 | $23.41 | 612 |
| 2024-03-15 | 23.18 | $23.30 | 6000 |
| 2024-03-14 | 23.17 | $23.38 | 2643 |
| 2024-03-13 | 23.14 | $23.55 | 2529 |
| 2024-03-12 | 23.10 | $23.39 | 3400 |
| 2024-03-11 | 23.07 | $23.30 | 700 |
| 2024-03-08 | 23.05 | $23.32 | 2900 |
| 2024-03-07 | 23.02 | $23.50 | 23900 |
| 2024-03-06 | 22.97 | $23.18 | 16300 |
| 2024-03-05 | 22.95 | $22.97 | 3700 |
| 2024-03-04 | 22.94 | $22.97 | 7108 |
| 2024-03-01 | 22.94 | $23.22 | 53200 |
| 2024-02-29 | 22.91 | $22.85 | 52228 |
| 2024-02-28 | 22.92 | $22.81 | 1900 |
| 2024-02-27 | 22.93 | $22.85 | 3042 |
| 2024-02-26 | 22.94 | $22.91 | 1929 |
| 2024-02-23 | 22.94 | $22.83 | 8700 |
| 2024-02-22 | 22.95 | $22.99 | 11900 |
| 2024-02-21 | 22.95 | $23.04 | 1100 |
| 2024-02-20 | 22.94 | $22.95 | 1441 |
| 2024-02-16 | 22.94 | $23.00 | 3842 |
| 2024-02-15 | 22.93 | $22.77 | 3628 |
| 2024-02-14 | 22.95 | $22.51 | 1000 |
| 2024-02-13 | 22.99 | $22.22 | 2924 |
| 2024-02-12 | 23.08 | $22.77 | 2325 |
| 2024-02-09 | 23.11 | $22.53 | 57200 |
| 2024-02-08 | 23.17 | $22.30 | 6723 |
| 2024-02-07 | 23.26 | $22.56 | 8143 |
| 2024-02-06 | 23.33 | $22.96 | 25937 |
| 2024-02-05 | 23.37 | $22.62 | 56000 |
| 2024-02-02 | 23.45 | $22.93 | 17121 |
| 2024-02-01 | 23.51 | $23.35 | 134207 |
| 2024-01-31 | 23.52 | $23.13 | 5316 |
| 2024-01-30 | 23.57 | $23.50 | 15300 |
| 2024-01-29 | 23.57 | $23.64 | 930 |
| 2024-01-26 | 23.57 | $23.69 | 3901 |
| 2024-01-25 | 23.55 | $23.50 | 3512 |
| 2024-01-24 | 23.56 | $23.42 | 5600 |
| 2024-01-23 | 23.57 | $23.29 | 400 |
| 2024-01-22 | 23.60 | $23.15 | 2805 |
| 2024-01-19 | 23.65 | $23.29 | 7737 |
| 2024-01-18 | 23.69 | $23.15 | 1500 |
| 2024-01-17 | 23.75 | $23.02 | 1800 |
| 2024-01-16 | 23.82 | $23.20 | 3300 |
| 2024-01-12 | 23.89 | $23.95 | 1400 |
| 2024-01-11 | 23.88 | $23.81 | 1826 |
| 2024-01-10 | 23.89 | $23.82 | 7349 |
| 2024-01-09 | 23.90 | $23.88 | 7049 |
| 2024-01-08 | 23.90 | $23.97 | 2600 |
| 2024-01-05 | 23.89 | $24.24 | 3200 |
| 2024-01-04 | 23.85 | $24.33 | 8222 |
| 2024-01-03 | 23.80 | $24.04 | 2500 |
| 2024-01-02 | 23.78 | $23.91 | 1229 |
| 2023-12-29 | 23.76 | $24.37 | 6300 |
| 2023-12-28 | 23.70 | $24.20 | 2145 |
| 2023-12-27 | 23.65 | $24.52 | 18928 |
| 2023-12-26 | 23.55 | $24.22 | 8744 |
| 2023-12-22 | 23.48 | $23.99 | 4008 |
| 2023-12-21 | 23.43 | $23.84 | 1900 |
| 2023-12-20 | 23.39 | $23.54 | 2300 |
| 2023-12-19 | 23.37 | $24.38 | 181800 |
| 2023-12-18 | 23.27 | $24.25 | 2901 |
| 2023-12-15 | 23.16 | $23.89 | 3600 |
| 2023-12-14 | 23.09 | $23.90 | 6930 |
| 2023-12-13 | 23.00 | $23.16 | 11300 |
| 2023-12-12 | 22.98 | $22.71 | 5135 |
| 2023-12-11 | 23.01 | $22.86 | 2100 |
| 2023-12-08 | 23.03 | $22.85 | 2400 |
| 2023-12-07 | 23.05 | $22.82 | 15400 |
| 2023-12-06 | 23.07 | $22.66 | 435 |
| 2023-12-05 | 23.11 | $22.85 | 10605 |
| 2023-12-04 | 23.14 | $22.99 | 10220 |
| 2023-12-01 | 23.16 | $23.62 | 3224 |
| 2023-11-30 | 23.11 | $23.28 | 4000 |
| 2023-11-29 | 23.09 | $23.45 | 9731 |
| 2023-11-28 | 23.05 | $23.62 | 11600 |
| 2023-11-27 | 22.99 | $23.76 | 400 |
| 2023-11-24 | 22.91 | $23.72 | 727 |
| 2023-11-22 | 22.83 | $23.17 | 5031 |
| 2023-11-21 | 22.79 | $23.31 | 4337 |
| 2023-11-20 | 22.74 | $23.55 | 10000 |
| 2023-11-17 | 22.65 | $23.21 | 14344 |
| 2023-11-16 | 22.59 | $22.66 | 15600 |
| 2023-11-15 | 22.58 | $23.33 | 7821 |
| 2023-11-14 | 22.50 | $23.13 | 1900 |
| 2023-11-13 | 22.44 | $22.68 | 1700 |
| 2023-11-10 | 22.41 | $22.53 | 1220 |
| 2023-11-09 | 22.40 | $22.23 | 1800 |
| 2023-11-08 | 22.42 | $22.06 | 63510 |
| 2023-11-07 | 22.46 | $21.93 | 2004 |
| 2023-11-06 | 22.51 | $22.60 | 3800 |
| 2023-11-03 | 22.50 | $22.59 | 2500 |
| 2023-11-02 | 22.49 | $22.56 | 1401 |
| 2023-11-01 | 22.49 | $22.31 | 10600 |
| 2023-10-31 | 22.50 | $22.30 | 3100 |
| 2023-10-30 | 22.53 | $22.21 | 19122 |
| 2023-10-27 | 22.56 | $21.89 | 8400 |
| 2023-10-26 | 22.63 | $21.76 | 4638 |
| 2023-10-25 | 22.72 | $21.86 | 900 |
| 2023-10-24 | 22.81 | $22.03 | 2500 |
| 2023-10-23 | 22.89 | $21.93 | 5300 |
| 2023-10-20 | 23.00 | $22.28 | 4400 |
| 2023-10-19 | 23.07 | $22.77 | 3500 |
| 2023-10-18 | 23.10 | $23.01 | 1525 |
| 2023-10-17 | 23.11 | $23.29 | 7409 |
| 2023-10-16 | 23.10 | $23.38 | 2000 |
| 2023-10-13 | 23.07 | $23.28 | 2332 |
| 2023-10-12 | 23.04 | $23.15 | 3231 |
| 2023-10-11 | 23.03 | $23.23 | 300 |
| 2023-10-10 | 23.01 | $23.30 | 5200 |
| 2023-10-09 | 22.98 | $23.16 | 1000 |
| 2023-10-06 | 22.96 | $22.56 | 14224 |
| 2023-10-05 | 23.00 | $22.29 | 11339 |
| 2023-10-04 | 23.08 | $22.20 | 5300 |
| 2023-10-03 | 23.17 | $22.48 | 14629 |
| 2023-10-02 | 23.24 | $23.00 | 37801 |
| 2023-09-29 | 23.27 | $23.37 | 5000 |
| 2023-09-28 | 23.26 | $23.40 | 1600 |
| 2023-09-27 | 23.24 | $23.43 | 12800 |
| 2023-09-26 | 23.22 | $22.98 | 5213 |
| 2023-09-25 | 23.25 | $23.20 | 14400 |
| 2023-09-22 | 23.25 | $23.44 | 2600 |
| 2023-09-21 | 23.23 | $23.26 | 3735 |
| 2023-09-20 | 23.23 | $23.49 | 3500 |
| 2023-09-19 | 23.20 | $23.55 | 2000 |
| 2023-09-18 | 23.17 | $23.37 | 2723 |
| 2023-09-15 | 23.15 | $23.42 | 1500 |
| 2023-09-14 | 23.12 | $23.57 | 116 |
| 2023-09-13 | 23.07 | $23.11 | 1227 |
| 2023-09-12 | 23.07 | $23.27 | 2113 |
| 2023-09-11 | 23.04 | $23.31 | 75900 |
| 2023-09-08 | 23.02 | $23.08 | 2142 |
| 2023-09-07 | 23.01 | $22.95 | 12344 |
| 2023-09-06 | 23.02 | $23.02 | 39800 |
| 2023-09-05 | 23.01 | $23.07 | 1148 |
| 2023-09-01 | 23.01 | $23.10 | 6702 |
| 2023-08-31 | 23.00 | $22.95 | 3700 |
| 2023-08-30 | 23.00 | $23.02 | 2800 |
| 2023-08-29 | 23.00 | $23.05 | 40140 |
| 2023-08-28 | 23.00 | $22.68 | 14500 |
| 2023-08-25 | 23.03 | $22.52 | 6636 |
| 2023-08-24 | 23.09 | $22.27 | 1843 |
| 2023-08-23 | 23.17 | $22.68 | 2800 |
| 2023-08-22 | 23.22 | $22.67 | 153700 |
| 2023-08-21 | 23.28 | $22.91 | 4429 |
| 2023-08-18 | 23.32 | $22.80 | 45000 |
| 2023-08-17 | 23.37 | $23.00 | 9900 |
| 2023-08-16 | 23.41 | $22.96 | 11900 |
| 2023-08-15 | 23.46 | $23.11 | 1825 |
| 2023-08-14 | 23.50 | $23.46 | 6400 |
| 2023-08-11 | 23.50 | $23.52 | 15800 |
| 2023-08-10 | 23.50 | $23.67 | 6900 |
| 2023-08-09 | 23.48 | $23.90 | 10347 |
| 2023-08-08 | 23.44 | $23.45 | 41000 |
| 2023-08-07 | 23.44 | $23.75 | 1932 |
| 2023-08-04 | 23.41 | $23.77 | 27240 |
| 2023-08-03 | 23.37 | $23.53 | 15700 |
| 2023-08-02 | 23.35 | $23.32 | 14600 |
| 2023-08-01 | 23.35 | $23.77 | 136200 |
| 2023-07-31 | 23.31 | $23.96 | 38900 |
| 2023-07-28 | 23.24 | $23.58 | 8543 |
| 2023-07-27 | 23.21 | $23.58 | 3200 |
| 2023-07-26 | 23.17 | $23.77 | 6614 |
| 2023-07-25 | 23.10 | $23.99 | 27200 |
| 2023-07-24 | 23.01 | $23.98 | 6520 |
| 2023-07-21 | 22.91 | $23.83 | 26900 |
| 2023-07-20 | 22.81 | $23.64 | 4019 |
| 2023-07-19 | 22.72 | $23.41 | 3000 |
| 2023-07-18 | 22.65 | $23.35 | 1300 |
| 2023-07-17 | 22.58 | $23.08 | 1643 |
| 2023-07-14 | 22.53 | $23.20 | 2811 |
| 2023-07-13 | 22.45 | $23.77 | 2221 |
| 2023-07-12 | 22.32 | $23.44 | 3900 |
| 2023-07-11 | 22.20 | $22.79 | 2600 |
| 2023-07-10 | 22.14 | $22.32 | 1500 |
| 2023-07-07 | 22.12 | $22.06 | 3800 |
| 2023-07-06 | 22.12 | $21.72 | 16111 |
| 2023-07-05 | 22.16 | $22.18 | 7410 |
| 2023-07-03 | 22.16 | $22.33 | 1400 |
| 2023-06-30 | 22.14 | $22.10 | 166700 |
| 2023-06-29 | 22.15 | $21.82 | 2400 |
| 2023-06-28 | 22.18 | $21.75 | 6901 |
| 2023-06-27 | 22.23 | $21.58 | 600 |
| 2023-06-26 | 22.30 | $21.65 | 8332 |
| 2023-06-23 | 22.37 | $21.46 | 15400 |
| 2023-06-22 | 22.46 | $22.11 | 4400 |
| 2023-06-21 | 22.50 | $22.38 | 11242 |
| 2023-06-20 | 22.51 | $22.46 | 30800 |
| 2023-06-16 | 22.52 | $22.85 | 1241 |
| 2023-06-15 | 22.48 | $23.01 | 2318 |
| 2023-06-14 | 22.43 | $22.60 | 10629 |
| 2023-06-13 | 22.41 | $22.69 | 8200 |
| 2023-06-12 | 22.38 | $22.17 | 39300 |
| 2023-06-09 | 22.40 | $22.21 | 56231 |
| 2023-06-08 | 22.42 | $21.98 | 11617 |
| 2023-06-07 | 22.47 | $21.63 | 6043 |
| 2023-06-06 | 22.55 | $22.21 | 3920 |
| 2023-06-05 | 22.59 | $22.47 | 2546 |
| 2023-06-02 | 22.60 | $22.56 | 10245 |
| 2023-06-01 | 22.61 | $22.09 | 28400 |
| 2023-05-31 | 22.66 | $21.88 | 3200 |
| 2023-05-30 | 22.74 | $21.89 | 3200 |
| 2023-05-26 | 22.83 | $22.22 | 4200 |
| 2023-05-25 | 22.90 | $22.28 | 1605 |
| 2023-05-24 | 22.96 | $22.50 | 1100 |
| 2023-05-23 | 23.01 | $22.54 | 400 |
| 2023-05-22 | 23.06 | $22.71 | 1438 |
| 2023-05-19 | 23.10 | $22.79 | 10700 |
| 2023-05-18 | 23.13 | $22.73 | 10700 |
| 2023-05-17 | 23.17 | $22.92 | 2304 |
| 2023-05-16 | 23.20 | $22.83 | 2500 |
| 2023-05-15 | 23.24 | $23.35 | 24000 |
| 2023-05-12 | 23.23 | $22.91 | 400 |
| 2023-05-11 | 23.26 | $22.94 | 2800 |
| 2023-05-10 | 23.30 | $23.28 | 1221 |
| 2023-05-09 | 23.30 | $23.22 | 1725 |
| 2023-05-08 | 23.31 | $23.51 | 916 |
| 2023-05-05 | 23.28 | $23.32 | 3528 |
| 2023-05-04 | 23.28 | $22.74 | 14200 |
| 2023-05-03 | 23.34 | $22.74 | 3718 |
| 2023-05-02 | 23.40 | $22.88 | 5000 |
| 2023-05-01 | 23.46 | $23.42 | 122800 |
| 2023-04-28 | 23.46 | $23.54 | 2914 |
| 2023-04-27 | 23.45 | $23.39 | 500 |
| 2023-04-26 | 23.46 | $23.13 | 500 |
| 2023-04-25 | 23.49 | $23.00 | 3700 |
| 2023-04-24 | 23.54 | $23.63 | 700 |
| 2023-04-21 | 23.53 | $23.41 | 700 |
| 2023-04-20 | 23.55 | $23.45 | 1430 |
| 2023-04-19 | 23.56 | $23.67 | 200 |
| 2023-04-18 | 23.55 | $23.98 | 2449 |
| 2023-04-17 | 23.50 | $23.93 | 4200 |
| 2023-04-14 | 23.45 | $24.10 | 900 |
| 2023-04-13 | 23.39 | $24.18 | 7801 |
| 2023-04-12 | 23.30 | $23.69 | 7648 |
| 2023-04-11 | 23.26 | $23.39 | 2200 |
| 2023-04-10 | 23.25 | $23.22 | 3914 |
| 2023-04-06 | 23.25 | $23.26 | 6947 |
| 2023-04-05 | 23.25 | $23.29 | 13017 |
| 2023-04-04 | 23.25 | $23.69 | 5922 |
| 2023-04-03 | 23.20 | $23.96 | 81636 |
| 2023-03-31 | 23.12 | $23.26 | 3200 |
| 2023-03-30 | 23.11 | $23.24 | 1500 |
| 2023-03-29 | 23.09 | $22.91 | 500 |
| 2023-03-28 | 23.11 | $22.82 | 1437 |
| 2023-03-27 | 23.14 | $22.68 | 600 |
| 2023-03-24 | 23.19 | $22.41 | 2139 |
| 2023-03-23 | 23.27 | $22.91 | 3043 |
| 2023-03-22 | 23.31 | $22.89 | 3030 |
| 2023-03-21 | 23.35 | $22.87 | 7412 |
| 2023-03-20 | 23.41 | $22.40 | 1100 |
| 2023-03-17 | 23.51 | $22.07 | 18900 |
| 2023-03-16 | 23.66 | $22.22 | 6700 |
| 2023-03-15 | 23.81 | $22.14 | 6800 |
| 2023-03-14 | 23.99 | $23.24 | 3030 |
| 2023-03-13 | 24.07 | $22.89 | 4600 |
| 2023-03-10 | 24.19 | $23.34 | 16500 |
| 2023-03-09 | 24.28 | $23.48 | 3042 |
| 2023-03-08 | 24.37 | $23.83 | 4004 |
| 2023-03-07 | 24.43 | $23.77 | 3000 |
| 2023-03-06 | 24.49 | $24.55 | 4600 |
| 2023-03-03 | 24.49 | $24.87 | 1800 |
| 2023-03-02 | 24.45 | $24.57 | 1600 |
| 2023-03-01 | 24.44 | $24.44 | 58700 |
| 2023-02-28 | 24.43 | $24.35 | 547 |
| 2023-02-27 | 24.44 | $24.39 | 7900 |
| 2023-02-24 | 24.45 | $24.19 | 5400 |
| 2023-02-23 | 24.48 | $24.50 | 3844 |
| 2023-02-22 | 24.47 | $24.02 | 946 |
| 2023-02-21 | 24.52 | $24.22 | 1500 |
| 2023-02-17 | 24.55 | $24.35 | 3816 |
| 2023-02-16 | 24.58 | $24.72 | 6900 |
| 2023-02-15 | 24.56 | $24.78 | 7700 |
| 2023-02-14 | 24.54 | $24.84 | 5300 |
| 2023-02-13 | 24.50 | $24.97 | 12712 |
| 2023-02-10 | 24.46 | $24.93 | 9200 |
| 2023-02-09 | 24.41 | $24.68 | 8000 |
| 2023-02-08 | 24.38 | $24.43 | 14227 |
| 2023-02-07 | 24.37 | $24.06 | 7927 |
| 2023-02-06 | 24.40 | $23.82 | 12803 |
| 2023-02-03 | 24.47 | $24.10 | 22200 |
| 2023-02-02 | 24.50 | $24.38 | 30900 |
| 2023-02-01 | 24.52 | $24.83 | 9900 |
| 2023-01-31 | 24.48 | $24.53 | 6845 |
| 2023-01-30 | 24.48 | $24.39 | 8334 |
| 2023-01-27 | 24.49 | $24.67 | 11400 |
| 2023-01-26 | 24.47 | $24.55 | 1200 |
| 2023-01-25 | 24.46 | $24.50 | 20900 |
| 2023-01-24 | 24.46 | $24.65 | 4700 |
| 2023-01-23 | 24.44 | $24.89 | 32802 |
| 2023-01-20 | 24.39 | $24.68 | 4033 |
| 2023-01-19 | 24.36 | $24.43 | 11400 |
| 2023-01-18 | 24.35 | $24.42 | 65800 |
| 2023-01-17 | 24.34 | $24.65 | 4502 |
| 2023-01-13 | 24.31 | $24.65 | 12000 |
| 2023-01-12 | 24.28 | $24.51 | 19500 |
| 2023-01-11 | 24.25 | $24.13 | 6427 |
| 2023-01-10 | 24.26 | $24.18 | 41432 |
| 2023-01-09 | 24.27 | $24.36 | 21507 |
| 2023-01-06 | 24.26 | $24.16 | 26533 |
| 2023-01-05 | 24.28 | $23.42 | 9200 |
| 2023-01-04 | 24.37 | $23.57 | 21438 |
| 2023-01-03 | 24.45 | $23.82 | 354300 |
| 2022-12-30 | 24.52 | $24.56 | 7900 |
| 2022-12-29 | 24.51 | $24.56 | 7715 |
| 2022-12-28 | 24.51 | $24.33 | 11300 |
| 2022-12-27 | 24.52 | $24.74 | 11200 |
| 2022-12-23 | 24.50 | $24.65 | 20200 |
| 2022-12-22 | 24.49 | $24.51 | 12512 |
| 2022-12-21 | 24.48 | $24.81 | 21909 |
| 2022-12-20 | 24.45 | $24.22 | 28600 |
| 2022-12-19 | 24.47 | $24.09 | 14518 |
| 2022-12-16 | 24.51 | $24.17 | 61348 |
| 2022-12-15 | 24.55 | $24.45 | 10230 |
| 2022-12-14 | 24.56 | $24.90 | 30144 |
| 2022-12-13 | 24.52 | $25.06 | 32700 |
| 2022-12-12 | 24.47 | $24.58 | 23700 |
| 2022-12-09 | 24.46 | $24.42 | 10244 |
| 2022-12-08 | 24.46 | $24.36 | 14100 |
| 2022-12-07 | 24.47 | $24.17 | 5501 |
| 2022-12-06 | 24.50 | $24.45 | 52624 |
| 2022-12-05 | 24.51 | $24.94 | 54645 |
| 2022-12-02 | 24.46 | $25.32 | 16449 |
| 2022-12-01 | 24.37 | $25.71 | 57700 |
| 2022-11-30 | 24.23 | $25.53 | 42900 |
| 2022-11-29 | 24.09 | $24.91 | 8618 |
| 2022-11-28 | 24.01 | $24.51 | 11715 |
| 2022-11-25 | 23.96 | $25.23 | 1514 |
| 2022-11-23 | 23.82 | $24.78 | 4342 |
| 2022-11-22 | 23.72 | $24.31 | 19118 |
| 2022-11-21 | 23.66 | $23.57 | 6238 |
| 2022-11-18 | 23.67 | $23.81 | 19100 |
| 2022-11-17 | 23.65 | $24.14 | 40100 |
| 2022-11-16 | 23.60 | $24.43 | 20300 |
| 2022-11-15 | 23.51 | $24.60 | 46133 |
| 2022-11-14 | 23.40 | $24.34 | 17848 |
| 2022-11-11 | 23.30 | $24.76 | 4600 |
| 2022-11-10 | 23.15 | $24.19 | 91200 |
| 2022-11-09 | 23.04 | $23.19 | 15915 |
| 2022-11-08 | 23.02 | $23.97 | 12836 |
| 2022-11-07 | 22.92 | $24.06 | 46200 |
| 2022-11-04 | 22.80 | $23.93 | 53500 |
| 2022-11-03 | 22.68 | $22.99 | 35200 |
| 2022-11-02 | 22.65 | $23.06 | 52800 |
| 2022-11-01 | 22.61 | $23.63 | 3500 |
| 2022-10-31 | 22.50 | $23.16 | 53922 |
| 2022-10-28 | 22.43 | $23.26 | 7710 |
| 2022-10-27 | 22.34 | $23.06 | 8818 |
| 2022-10-26 | 22.27 | $23.04 | 22008 |
| 2022-10-25 | 22.19 | $22.57 | 10545 |
| 2022-10-24 | 22.15 | $22.21 | 48313 |
| 2022-10-21 | 22.14 | $22.25 | 5800 |
| 2022-10-20 | 22.13 | $21.88 | 3730 |
| 2022-10-19 | 22.15 | $21.90 | 5000 |
| 2022-10-18 | 22.18 | $21.98 | 19100 |
| 2022-10-17 | 22.20 | $21.88 | 21700 |
| 2022-10-14 | 22.24 | $21.31 | 9200 |
| 2022-10-13 | 22.33 | $22.18 | 33843 |
| 2022-10-12 | 22.35 | $21.20 | 5500 |
| 2022-10-11 | 22.47 | $21.36 | 51000 |
| 2022-10-10 | 22.59 | $21.77 | 78500 |
| 2022-10-07 | 22.67 | $21.58 | 93100 |
| 2022-10-06 | 22.79 | $21.83 | 14130 |
| 2022-10-05 | 22.89 | $22.27 | 70508 |
| 2022-10-04 | 22.95 | $22.56 | 40000 |
| 2022-10-03 | 23.00 | $21.80 | 23000 |
| 2022-09-30 | 23.12 | $20.80 | 7500 |
| 2022-09-29 | 23.37 | $20.87 | 27324 |
| 2022-09-28 | 23.63 | $21.43 | 37800 |
| 2022-09-27 | 23.86 | $21.59 | 36800 |
| 2022-09-26 | 24.10 | $21.18 | 56400 |
| 2022-09-23 | 24.41 | $21.85 | 13300 |
| 2022-09-22 | 24.67 | $23.11 | 4800 |
| 2022-09-21 | 24.84 | $23.20 | 7600 |
| 2022-09-20 | 25.01 | $23.33 | 23610 |
| 2022-09-19 | 25.19 | $23.74 | 40704 |
| 2022-09-16 | 25.34 | $23.94 | 46015 |
| 2022-09-15 | 25.49 | $24.41 | 2348 |
| 2022-09-14 | 25.60 | $24.82 | 20634 |
| 2022-09-13 | 25.69 | $24.70 | 43700 |
| 2022-09-12 | 25.79 | $25.52 | 4600 |
| 2022-09-09 | 25.82 | $25.21 | 1000 |
| 2022-09-08 | 25.88 | $24.48 | 13538 |
| 2022-09-07 | 26.03 | $24.56 | 7200 |
| 2022-09-06 | 26.18 | $24.95 | 6600 |
| 2022-09-02 | 26.31 | $25.38 | 14226 |
| 2022-09-01 | 26.41 | $25.39 | 5332 |
| 2022-08-31 | 26.52 | $25.77 | 24249 |
| 2022-08-30 | 26.60 | $26.15 | 16200 |
| 2022-08-29 | 26.65 | $26.63 | 21000 |
| 2022-08-26 | 26.65 | $26.68 | 42800 |
| 2022-08-25 | 26.64 | $27.47 | 6500 |
| 2022-08-24 | 26.56 | $27.27 | 11900 |
| 2022-08-23 | 26.48 | $27.06 | 47648 |
| 2022-08-22 | 26.42 | $26.48 | 95214 |
| 2022-08-19 | 26.41 | $26.68 | 14700 |
| 2022-08-18 | 26.39 | $26.89 | 2131 |
| 2022-08-17 | 26.33 | $26.71 | 7303 |
| 2022-08-16 | 26.29 | $26.91 | 15931 |
| 2022-08-15 | 26.23 | $26.78 | 2900 |
| 2022-08-12 | 26.17 | $27.36 | 6200 |
| 2022-08-11 | 26.05 | $27.32 | 6300 |
| 2022-08-10 | 25.91 | $27.15 | 3946 |
| 2022-08-09 | 25.78 | $26.50 | 5600 |
| 2022-08-08 | 25.71 | $26.27 | 4509 |
| 2022-08-05 | 25.65 | $26.22 | 3611 |
| 2022-08-04 | 25.59 | $26.12 | 20635 |
| 2022-08-03 | 25.53 | $26.53 | 6500 |
| 2022-08-02 | 25.43 | $26.29 | 10631 |
| 2022-08-01 | 25.33 | $26.61 | 10703 |
| 2022-07-29 | 25.20 | $26.97 | 124800 |
| 2022-07-28 | 25.01 | $26.20 | 6700 |
| 2022-07-27 | 24.89 | $25.96 | 5300 |
| 2022-07-26 | 24.78 | $25.17 | 7900 |
| 2022-07-25 | 24.73 | $25.24 | 46200 |
| 2022-07-22 | 24.68 | $24.81 | 12719 |
| 2022-07-21 | 24.67 | $24.73 | 6900 |
| 2022-07-20 | 24.66 | $24.93 | 13525 |
| 2022-07-19 | 24.63 | $24.97 | 500 |
| 2022-07-18 | 24.60 | $24.24 | 3400 |
| 2022-07-15 | 24.63 | $23.66 | 2239 |
| 2022-07-14 | 24.74 | $23.43 | 12511 |
| 2022-07-13 | 24.87 | $24.13 | 12920 |
| 2022-07-12 | 24.95 | $24.05 | 33000 |
| 2022-07-11 | 25.05 | $24.23 | 5100 |
| 2022-07-08 | 25.13 | $24.41 | 4025 |
| 2022-07-07 | 25.21 | $24.56 | 7030 |
| 2022-07-06 | 25.28 | $23.76 | 2600 |
| 2022-07-05 | 25.44 | $24.18 | 139422 |
| 2022-07-01 | 25.57 | $24.53 | 14200 |
| 2022-06-30 | 25.68 | $24.78 | 19900 |
| 2022-06-29 | 25.78 | $24.96 | 11100 |
| 2022-06-28 | 25.86 | $25.30 | 43821 |
| 2022-06-27 | 25.92 | $25.10 | 18647 |
| 2022-06-24 | 26.01 | $24.47 | 3547 |
| 2022-06-23 | 26.17 | $24.00 | 7010 |
| 2022-06-22 | 26.40 | $24.29 | 4315 |
| 2022-06-21 | 26.62 | $25.16 | 43039 |
| 2022-06-17 | 26.77 | $24.62 | 9200 |
| 2022-06-16 | 27.00 | $24.62 | 18500 |
| 2022-06-15 | 27.25 | $25.59 | 20600 |
| 2022-06-14 | 27.42 | $24.96 | 36800 |
| 2022-06-13 | 27.68 | $25.04 | 29000 |
| 2022-06-10 | 27.96 | $26.36 | 6200 |
| 2022-06-09 | 28.13 | $27.00 | 4300 |
| 2022-06-08 | 28.25 | $28.39 | 10342 |
| 2022-06-07 | 28.23 | $28.79 | 2300 |
| 2022-06-06 | 28.18 | $28.76 | 7444 |
| 2022-06-03 | 28.11 | $28.56 | 50902 |
| 2022-06-02 | 28.07 | $29.01 | 14313 |
| 2022-06-01 | 27.97 | $28.37 | 493729 |
| 2022-05-31 | 27.93 | $29.03 | 40807 |
| 2022-05-27 | 27.81 | $28.89 | 28147 |
| 2022-05-26 | 27.69 | $28.59 | 38800 |
| 2022-05-25 | 27.60 | $28.17 | 4900 |
| 2022-05-24 | 27.54 | $27.90 | 5600 |
| 2022-05-23 | 27.50 | $27.79 | 28600 |
| 2022-05-20 | 27.47 | $26.90 | 15011 |
| 2022-05-19 | 27.53 | $26.99 | 42700 |
| 2022-05-18 | 27.59 | $26.37 | 5500 |
| 2022-05-17 | 27.72 | $27.25 | 17138 |
| 2022-05-16 | 27.77 | $26.66 | 3700 |
| 2022-05-13 | 27.88 | $26.58 | 11732 |
| 2022-05-12 | 28.02 | $25.73 | 31300 |
| 2022-05-11 | 28.26 | $25.88 | 11804 |
| 2022-05-10 | 28.51 | $25.89 | 27927 |
| 2022-05-09 | 28.79 | $25.85 | 37544 |
| 2022-05-06 | 29.10 | $27.44 | 10200 |
| 2022-05-05 | 29.27 | $27.69 | 21913 |
| 2022-05-04 | 29.44 | $28.93 | 20914 |
| 2022-05-03 | 29.49 | $28.16 | 57243 |
| 2022-05-02 | 29.64 | $27.70 | 323016 |
| 2022-04-29 | 29.84 | $28.04 | 8424 |
| 2022-04-28 | 30.03 | $28.54 | 8138 |
| 2022-04-27 | 30.19 | $28.61 | 7200 |
| 2022-04-26 | 30.35 | $28.60 | 17639 |
| 2022-04-25 | 30.54 | $28.97 | 7835 |
| 2022-04-22 | 30.70 | $30.09 | 6000 |
| 2022-04-21 | 30.76 | $30.59 | 9619 |
| 2022-04-20 | 30.78 | $31.20 | 10800 |
| 2022-04-19 | 30.74 | $31.14 | 95832 |
| 2022-04-18 | 30.70 | $31.06 | 17513 |
| 2022-04-14 | 30.66 | $31.34 | 4503 |
| 2022-04-13 | 30.59 | $31.37 | 15413 |
| 2022-04-12 | 30.50 | $30.65 | 33945 |
| 2022-04-11 | 30.49 | $30.54 | 18744 |
| 2022-04-08 | 30.48 | $31.38 | 6639 |
| 2022-04-07 | 30.39 | $30.60 | 8028 |
| 2022-04-06 | 30.37 | $30.54 | 8200 |
| 2022-04-05 | 30.35 | $30.82 | 55828 |
| 2022-04-04 | 30.30 | $31.04 | 11105 |
| 2022-04-01 | 30.22 | $31.09 | 18100 |
| 2022-03-31 | 30.13 | $30.41 | 16700 |
| 2022-03-30 | 30.10 | $31.65 | 12405 |
| 2022-03-29 | 29.94 | $31.00 | 11700 |
| 2022-03-28 | 29.82 | $31.00 | 4244 |
| 2022-03-25 | 29.70 | $31.37 | 19538 |
| 2022-03-24 | 29.52 | $31.08 | 9242 |
| 2022-03-23 | 29.36 | $30.93 | 5726 |
| 2022-03-22 | 29.19 | $30.91 | 4109 |
| 2022-03-21 | 29.01 | $30.62 | 18231 |
| 2022-03-18 | 28.84 | $30.27 | 15418 |
| 2022-03-17 | 28.69 | $29.99 | 6128 |
| 2022-03-16 | 28.56 | $29.28 | 6700 |
| 2022-03-15 | 28.48 | $28.23 | 79415 |
| 2022-03-14 | 28.51 | $28.20 | 2900 |
| 2022-03-11 | 28.54 | $28.19 | 16930 |
| 2022-03-10 | 28.58 | $28.22 | 23225 |
| 2022-03-09 | 28.62 | $28.55 | 179544 |
| 2022-03-08 | 28.62 | $28.01 | 44200 |
| 2022-03-07 | 28.69 | $27.38 | 62300 |
| 2022-03-04 | 28.82 | $28.39 | 25800 |
| 2022-03-03 | 28.87 | $28.73 | 40515 |
| 2022-03-02 | 28.88 | $29.65 | 62700 |
| 2022-03-01 | 28.80 | $28.98 | 60300 |
| 2022-02-28 | 28.79 | $29.09 | 46131 |
| 2022-02-25 | 28.75 | $29.01 | 72100 |
| 2022-02-24 | 28.73 | $28.15 | 26519 |
| 2022-02-23 | 28.79 | $28.41 | 14908 |
| 2022-02-22 | 28.83 | $28.24 | 56823 |
| 2022-02-18 | 28.89 | $28.27 | 10803 |
| 2022-02-17 | 28.95 | $28.61 | 20200 |
| 2022-02-16 | 28.99 | $29.05 | 14500 |
| 2022-02-15 | 28.98 | $28.88 | 37200 |
| 2022-02-14 | 28.99 | $28.89 | 131332 |
| 2022-02-11 | 29.01 | $29.04 | 14700 |
| 2022-02-10 | 29.00 | $29.10 | 13900 |
| 2022-02-09 | 28.99 | $29.38 | 4500 |
| 2022-02-08 | 28.95 | $29.08 | 7013 |
| 2022-02-07 | 28.94 | $29.35 | 11000 |
| 2022-02-04 | 28.89 | $29.11 | 18800 |
| 2022-02-03 | 28.87 | $29.02 | 18100 |
| 2022-02-02 | 28.86 | $29.30 | 10600 |
| 2022-02-01 | 28.81 | $29.02 | 270628 |
| 2022-01-31 | 28.79 | $28.48 | 27620 |
| 2022-01-28 | 28.82 | $28.20 | 17200 |
| 2022-01-27 | 28.88 | $28.18 | 9700 |
| 2022-01-26 | 28.96 | $28.21 | 15900 |
| 2022-01-25 | 29.04 | $28.01 | 52930 |
| 2022-01-24 | 29.14 | $27.83 | 37600 |
| 2022-01-21 | 29.28 | $28.52 | 74200 |
| 2022-01-20 | 29.36 | $29.20 | 71431 |
| 2022-01-19 | 29.38 | $29.47 | 15700 |
| 2022-01-18 | 29.37 | $29.59 | 33118 |
| 2022-01-14 | 29.35 | $29.97 | 22845 |
| 2022-01-13 | 29.28 | $29.94 | 35019 |
| 2022-01-12 | 29.21 | $30.17 | 9627 |
| 2022-01-11 | 29.11 | $29.58 | 15738 |
| 2022-01-10 | 29.06 | $29.06 | 70300 |
| 2022-01-07 | 29.06 | $29.51 | 8724 |
| 2022-01-06 | 29.02 | $29.18 | 14200 |
| 2022-01-05 | 29.00 | $29.36 | 7300 |
| 2022-01-04 | 28.96 | $29.45 | 24500 |
| 2022-01-03 | 28.91 | $29.43 | 78602 |
| 2021-12-31 | 28.85 | $29.13 | 17502 |
| 2021-12-30 | 28.83 | $29.24 | 700 |
| 2021-12-29 | 28.78 | $29.36 | 11829 |
| 2021-12-28 | 28.72 | $29.33 | 2733 |
| 2021-12-27 | 28.66 | $29.30 | 7031 |
| 2021-12-23 | 28.59 | $29.12 | 9300 |
| 2021-12-22 | 28.53 | $28.78 | 10000 |
| 2021-12-21 | 28.51 | $28.52 | 27700 |
| 2021-12-20 | 28.51 | $27.65 | 10126 |
| 2021-12-17 | 28.60 | $27.88 | 7402 |
| 2021-12-16 | 28.67 | $28.01 | 24424 |
| 2021-12-15 | 28.74 | $27.91 | 26000 |
| 2021-12-14 | 28.83 | $27.35 | 3722 |
| 2021-12-13 | 28.98 | $27.83 | 46011 |
| 2021-12-10 | 29.11 | $28.79 | 15900 |
| 2021-12-09 | 29.14 | $28.58 | 6500 |
| 2021-12-08 | 29.20 | $29.30 | 23800 |
| 2021-12-07 | 29.19 | $28.81 | 16132 |
| 2021-12-06 | 29.23 | $27.92 | 48112 |
| 2021-12-03 | 29.36 | $27.64 | 21828 |
| 2021-12-02 | 29.55 | $28.12 | 22532 |
| 2021-12-01 | 29.70 | $27.79 | 416400 |
| 2021-11-30 | 29.90 | $28.22 | 55600 |
| 2021-11-29 | 30.07 | $28.55 | 61600 |
| 2021-11-26 | 30.23 | $28.08 | 99300 |
| 2021-11-24 | 30.46 | $29.44 | 86700 |
| 2021-11-23 | 30.57 | $29.75 | 13500 |
| 2021-11-22 | 30.65 | $29.68 | 37801 |
| 2021-11-19 | 30.76 | $29.80 | 19000 |
| 2021-11-18 | 30.86 | $30.23 | 33547 |
| 2021-11-17 | 30.92 | $30.59 | 41100 |
| 2021-11-16 | 30.96 | $30.73 | 12135 |
| 2021-11-15 | 30.98 | $30.79 | 10645 |
| 2021-11-12 | 31.00 | $30.92 | 13500 |
| 2021-11-11 | 31.01 | $31.01 | 14400 |
| 2021-11-10 | 31.01 | $30.79 | 25000 |
| 2021-11-09 | 31.03 | $31.39 | 151718 |
| 2021-11-08 | 30.99 | $31.60 | 195438 |
| 2021-11-05 | 30.93 | $31.23 | 36403 |
| 2021-11-04 | 30.90 | $31.09 | 19900 |
| 2021-11-03 | 30.88 | $31.24 | 57200 |
| 2021-11-02 | 30.84 | $30.87 | 17600 |
| 2021-11-01 | 30.84 | $31.30 | 28400 |
| 2021-10-29 | 30.79 | $30.95 | 22046 |
| 2021-10-28 | 30.77 | $31.44 | 17700 |
| 2021-10-27 | 30.70 | $31.21 | 125900 |
| 2021-10-26 | 30.65 | $31.58 | 15700 |
| 2021-10-25 | 30.55 | $31.70 | 8500 |
| 2021-10-22 | 30.43 | $31.72 | 15901 |
| 2021-10-21 | 30.29 | $31.60 | 8428 |
| 2021-10-20 | 30.15 | $31.82 | 5200 |
| 2021-10-19 | 29.98 | $31.44 | 7539 |
| 2021-10-18 | 29.83 | $31.13 | 35817 |
| 2021-10-15 | 29.69 | $30.98 | 5602 |
| 2021-10-14 | 29.55 | $30.93 | 7702 |
| 2021-10-13 | 29.41 | $30.42 | 6220 |
| 2021-10-12 | 29.30 | $29.87 | 14700 |
| 2021-10-11 | 29.24 | $29.55 | 6800 |
| 2021-10-08 | 29.21 | $29.64 | 5303 |
| 2021-10-07 | 29.16 | $29.50 | 7300 |
| 2021-10-06 | 29.13 | $29.42 | 10539 |
| 2021-10-05 | 29.10 | $29.91 | 68100 |
| 2021-10-04 | 29.01 | $29.61 | 20813 |
| 2021-10-01 | 28.95 | $29.57 | 44734 |
| 2021-09-30 | 28.88 | $28.86 | 11900 |
| 2021-09-29 | 28.89 | $28.62 | 6000 |
| 2021-09-28 | 28.91 | $28.95 | 8644 |
| 2021-09-27 | 28.91 | $29.44 | 6800 |
| 2021-09-24 | 28.85 | $29.30 | 1828 |
| 2021-09-23 | 28.81 | $29.39 | 33339 |
| 2021-09-22 | 28.75 | $28.81 | 415 |
| 2021-09-21 | 28.74 | $28.23 | 1800 |
| 2021-09-20 | 28.79 | $27.93 | 6823 |
| 2021-09-17 | 28.88 | $28.69 | 2000 |
| 2021-09-16 | 28.90 | $29.15 | 1821 |
| 2021-09-15 | 28.88 | $29.29 | 4325 |
| 2021-09-14 | 28.83 | $28.95 | 600 |
| 2021-09-13 | 28.82 | $29.08 | 2600 |
| 2021-09-10 | 28.79 | $28.91 | 8344 |
| 2021-09-09 | 28.78 | $28.95 | 1600 |
| 2021-09-08 | 28.76 | $28.98 | 13635 |
| 2021-09-07 | 28.74 | $29.25 | 1500 |
| 2021-09-03 | 28.69 | $29.25 | 3800 |
| 2021-09-02 | 28.63 | $29.47 | 2519 |
| 2021-09-01 | 28.54 | $28.88 | 7600 |
| 2021-08-31 | 28.50 | $28.78 | 14303 |
| 2021-08-30 | 28.48 | $29.24 | 1344 |
| 2021-08-27 | 28.40 | $29.19 | 3616 |
| 2021-08-26 | 28.31 | $28.66 | 1135 |
| 2021-08-25 | 28.27 | $28.75 | 1300 |
| 2021-08-24 | 28.22 | $28.51 | 1800 |
| 2021-08-23 | 28.19 | $28.24 | 2300 |
| 2021-08-20 | 28.19 | $27.63 | 15200 |
| 2021-08-19 | 28.25 | $27.50 | 6731 |
| 2021-08-18 | 28.33 | $28.21 | 5200 |
| 2021-08-17 | 28.34 | $28.18 | 9700 |
| 2021-08-16 | 28.36 | $28.56 | 12600 |
| 2021-08-13 | 28.34 | $28.76 | 1600 |
| 2021-08-12 | 28.29 | $28.64 | 1341 |
| 2021-08-11 | 28.25 | $28.50 | 1912 |
| 2021-08-10 | 28.23 | $28.28 | 1100 |
| 2021-08-09 | 28.22 | $28.02 | 1000 |
| 2021-08-06 | 28.24 | $28.15 | 6300 |
| 2021-08-05 | 28.25 | $28.44 | 7000 |
| 2021-08-04 | 28.23 | $28.32 | 6400 |
| 2021-08-03 | 28.23 | $28.36 | 18033 |
| 2021-08-02 | 28.21 | $28.14 | 1920 |
| 2021-07-30 | 28.22 | $28.02 | 132 |
| 2021-07-29 | 28.24 | $28.39 | 4400 |
| 2021-07-28 | 28.22 | $28.13 | 4900 |
| 2021-07-27 | 28.23 | $27.91 | 8200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.18
2026-07-24
Close Price
$34.30
Vol: 11800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.69
Average
26.47
Maximum
37.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.18 | $34.30 | 11800 |
| 2026-07-23 | 33.02 | $34.30 | 48200 |
| 2026-07-22 | 32.84 | $34.04 | 18011 |
| 2026-07-21 | 32.69 | $33.44 | 15511 |
| 2026-07-20 | 32.58 | $32.81 | 34900 |
| 2026-07-17 | 32.54 | $33.22 | 19410 |
| 2026-07-16 | 32.45 | $32.83 | 20148 |
| 2026-07-15 | 32.41 | $33.24 | 17527 |
| 2026-07-14 | 32.32 | $33.15 | 18532 |
| 2026-07-13 | 32.27 | $32.62 | 58425 |
| 2026-07-10 | 32.27 | $32.40 | 26175 |
| 2026-07-09 | 32.32 | $32.65 | 469329 |
| 2026-07-08 | 32.35 | $32.94 | 60041 |
| 2026-07-07 | 32.38 | $32.69 | 56013 |
| 2026-07-06 | 32.44 | $32.32 | 42044 |
| 2026-07-02 | 32.56 | $32.00 | 89420 |
| 2026-07-01 | 32.73 | $31.32 | 31500 |
| 2026-06-30 | 33.00 | $31.42 | 43100 |
| 2026-06-29 | 33.29 | $31.45 | 192500 |
| 2026-06-26 | 33.59 | $31.14 | 28000 |
| 2026-06-25 | 33.96 | $31.75 | 26508 |
| 2026-06-24 | 34.30 | $31.90 | 49246 |
| 2026-06-23 | 34.64 | $32.35 | 33700 |
| 2026-06-22 | 34.97 | $32.76 | 141541 |
| 2026-06-18 | 35.29 | $32.47 | 51137 |
| 2026-06-17 | 35.66 | $33.03 | 51632 |
| 2026-06-16 | 36.00 | $33.60 | 37003 |
| 2026-06-15 | 36.30 | $33.69 | 79825 |
| 2026-06-12 | 36.61 | $35.97 | 19448 |
| 2026-06-11 | 36.71 | $36.16 | 11300 |
| 2026-06-10 | 36.80 | $35.82 | 26200 |
| 2026-06-09 | 36.93 | $35.75 | 40213 |
| 2026-06-08 | 37.07 | $36.09 | 660500 |
| 2026-06-05 | 37.18 | $36.10 | 39249 |
| 2026-06-04 | 37.29 | $36.89 | 49349 |
| 2026-06-03 | 37.32 | $36.90 | 42027 |
| 2026-06-02 | 37.36 | $37.11 | 45334 |
| 2026-06-01 | 37.39 | $37.23 | 77734 |
| 2026-05-29 | 37.40 | $37.10 | 43500 |
| 2026-05-28 | 37.43 | $37.32 | 62902 |
| 2026-05-27 | 37.43 | $37.00 | 35433 |
| 2026-05-26 | 37.46 | $37.59 | 29875 |
| 2026-05-22 | 37.43 | $37.70 | 171600 |
| 2026-05-21 | 37.39 | $38.10 | 43820 |
| 2026-05-20 | 37.30 | $37.90 | 33413 |
| 2026-05-19 | 37.22 | $37.84 | 22400 |
| 2026-05-18 | 37.15 | $37.71 | 23400 |
| 2026-05-15 | 37.08 | $36.91 | 64734 |
| 2026-05-14 | 37.08 | $37.19 | 29200 |
| 2026-05-13 | 37.05 | $37.39 | 220600 |
| 2026-05-12 | 37.01 | $37.02 | 26300 |
| 2026-05-11 | 37.00 | $36.91 | 557400 |
| 2026-05-08 | 37.00 | $36.90 | 21419 |
| 2026-05-07 | 37.00 | $36.47 | 73622 |
| 2026-05-06 | 37.05 | $37.29 | 96800 |
| 2026-05-05 | 37.02 | $38.03 | 53558 |
| 2026-05-04 | 36.92 | $37.40 | 31812 |
| 2026-05-01 | 36.87 | $37.36 | 39901 |
| 2026-04-30 | 36.83 | $37.45 | 112800 |
| 2026-04-29 | 36.77 | $36.79 | 27400 |
| 2026-04-28 | 36.78 | $36.71 | 36619 |
| 2026-04-27 | 36.79 | $36.60 | 36415 |
| 2026-04-24 | 36.81 | $36.70 | 41311 |
| 2026-04-23 | 36.80 | $36.76 | 45673 |
| 2026-04-22 | 36.78 | $36.81 | 296800 |
| 2026-04-21 | 36.75 | $36.35 | 38500 |
| 2026-04-20 | 36.75 | $36.52 | 627107 |
| 2026-04-17 | 36.73 | $36.03 | 257880 |
| 2026-04-16 | 36.76 | $37.02 | 595215 |
| 2026-04-15 | 36.69 | $36.88 | 43210 |
| 2026-04-14 | 36.62 | $37.11 | 133100 |
| 2026-04-13 | 36.53 | $37.60 | 215205 |
| 2026-04-10 | 36.37 | $37.07 | 724249 |
| 2026-04-09 | 36.25 | $37.53 | 80551 |
| 2026-04-08 | 36.08 | $36.65 | 287332 |
| 2026-04-07 | 35.98 | $37.38 | 900500 |
| 2026-04-06 | 35.79 | $37.26 | 107700 |
| 2026-04-02 | 35.60 | $36.86 | 184475 |
| 2026-04-01 | 35.44 | $36.50 | 169346 |
| 2026-03-31 | 35.31 | $36.95 | 230700 |
| 2026-03-30 | 35.12 | $35.96 | 64422 |
| 2026-03-27 | 35.02 | $34.92 | 53531 |
| 2026-03-26 | 35.01 | $35.00 | 41621 |
| 2026-03-25 | 35.00 | $35.09 | 42600 |
| 2026-03-24 | 34.97 | $34.67 | 36671 |
| 2026-03-23 | 34.98 | $34.35 | 160200 |
| 2026-03-20 | 35.02 | $35.26 | 101800 |
| 2026-03-19 | 34.97 | $36.35 | 186309 |
| 2026-03-18 | 34.80 | $35.78 | 176900 |
| 2026-03-17 | 34.68 | $35.66 | 218100 |
| 2026-03-16 | 34.55 | $35.35 | 81000 |
| 2026-03-13 | 34.45 | $34.46 | 57835 |
| 2026-03-12 | 34.42 | $34.86 | 94600 |
| 2026-03-11 | 34.35 | $34.85 | 32900 |
| 2026-03-10 | 34.28 | $34.03 | 45000 |
| 2026-03-09 | 34.28 | $34.40 | 48032 |
| 2026-03-06 | 34.23 | $34.46 | 27108 |
| 2026-03-05 | 34.16 | $34.33 | 26710 |
| 2026-03-04 | 34.10 | $34.77 | 43900 |
| 2026-03-03 | 33.97 | $34.54 | 120800 |
| 2026-03-02 | 33.86 | $34.98 | 51947 |
| 2026-02-27 | 33.68 | $34.46 | 65214 |
| 2026-02-26 | 33.55 | $34.10 | 29704 |
| 2026-02-25 | 33.43 | $34.30 | 19606 |
| 2026-02-24 | 33.28 | $34.21 | 20100 |
| 2026-02-23 | 33.13 | $33.98 | 33426 |
| 2026-02-20 | 32.98 | $34.38 | 19300 |
| 2026-02-19 | 32.78 | $33.90 | 20200 |
| 2026-02-18 | 32.61 | $33.83 | 21647 |
| 2026-02-17 | 32.42 | $33.24 | 29200 |
| 2026-02-13 | 32.27 | $33.22 | 22648 |
| 2026-02-12 | 32.11 | $33.03 | 18307 |
| 2026-02-11 | 31.95 | $33.57 | 22835 |
| 2026-02-10 | 31.71 | $33.20 | 32000 |
| 2026-02-09 | 31.50 | $33.15 | 60136 |
| 2026-02-06 | 31.27 | $32.73 | 52746 |
| 2026-02-05 | 31.06 | $31.38 | 19700 |
| 2026-02-04 | 30.97 | $31.58 | 18102 |
| 2026-02-03 | 30.85 | $31.68 | 10429 |
| 2026-02-02 | 30.71 | $31.36 | 14610 |
| 2026-01-30 | 30.59 | $31.66 | 10512 |
| 2026-01-29 | 30.42 | $31.95 | 23946 |
| 2026-01-28 | 30.22 | $31.62 | 20300 |
| 2026-01-27 | 30.03 | $31.62 | 28144 |
| 2026-01-26 | 29.83 | $30.89 | 47000 |
| 2026-01-23 | 29.69 | $30.83 | 19401 |
| 2026-01-22 | 29.55 | $30.43 | 28935 |
| 2026-01-21 | 29.43 | $30.30 | 7000 |
| 2026-01-20 | 29.32 | $29.57 | 10000 |
| 2026-01-16 | 29.27 | $30.13 | 4736 |
| 2026-01-15 | 29.15 | $29.43 | 11711 |
| 2026-01-14 | 29.10 | $29.68 | 6742 |
| 2026-01-13 | 29.01 | $29.50 | 9643 |
| 2026-01-12 | 28.93 | $29.29 | 9041 |
| 2026-01-09 | 28.87 | $29.18 | 9936 |
| 2026-01-08 | 28.82 | $28.99 | 6130 |
| 2026-01-07 | 28.78 | $28.90 | 11631 |
| 2026-01-06 | 28.74 | $29.13 | 5501 |
| 2026-01-05 | 28.68 | $29.22 | 13017 |
| 2026-01-02 | 28.60 | $29.35 | 6549 |
| 2025-12-31 | 28.50 | $28.78 | 741 |
| 2025-12-30 | 28.45 | $28.95 | 10900 |
| 2025-12-29 | 28.38 | $28.92 | 6300 |
| 2025-12-26 | 28.30 | $28.96 | 10200 |
| 2025-12-24 | 28.22 | $28.99 | 10400 |
| 2025-12-23 | 28.12 | $28.70 | 6636 |
| 2025-12-22 | 28.04 | $28.45 | 18700 |
| 2025-12-19 | 27.97 | $28.15 | 3400 |
| 2025-12-18 | 27.93 | $27.98 | 5945 |
| 2025-12-17 | 27.90 | $27.85 | 4125 |
| 2025-12-16 | 27.88 | $27.86 | 5200 |
| 2025-12-15 | 27.85 | $28.21 | 10921 |
| 2025-12-12 | 27.79 | $28.10 | 2000 |
| 2025-12-11 | 27.75 | $28.35 | 4121 |
| 2025-12-10 | 27.67 | $28.33 | 8400 |
| 2025-12-09 | 27.60 | $28.03 | 4908 |
| 2025-12-08 | 27.55 | $28.05 | 8100 |
| 2025-12-05 | 27.50 | $27.95 | 3614 |
| 2025-12-04 | 27.45 | $27.93 | 2200 |
| 2025-12-03 | 27.40 | $27.98 | 5700 |
| 2025-12-02 | 27.35 | $27.60 | 6100 |
| 2025-12-01 | 27.33 | $27.54 | 2647 |
| 2025-11-28 | 27.31 | $27.56 | 6742 |
| 2025-11-26 | 27.30 | $27.32 | 6340 |
| 2025-11-25 | 27.32 | $27.01 | 940 |
| 2025-11-24 | 27.37 | $26.75 | 8900 |
| 2025-11-21 | 27.45 | $26.85 | 3700 |
| 2025-11-20 | 27.53 | $26.78 | 3734 |
| 2025-11-19 | 27.63 | $27.01 | 5003 |
| 2025-11-18 | 27.71 | $27.36 | 6600 |
| 2025-11-17 | 27.76 | $27.54 | 11900 |
| 2025-11-14 | 27.80 | $27.83 | 3400 |
| 2025-11-13 | 27.82 | $27.96 | 15200 |
| 2025-11-12 | 27.82 | $27.95 | 5300 |
| 2025-11-11 | 27.82 | $27.96 | 2800 |
| 2025-11-10 | 27.82 | $27.61 | 4019 |
| 2025-11-07 | 27.86 | $27.48 | 9500 |
| 2025-11-06 | 27.92 | $27.17 | 9629 |
| 2025-11-05 | 28.01 | $27.36 | 1424 |
| 2025-11-04 | 28.08 | $27.24 | 8849 |
| 2025-11-03 | 28.18 | $27.78 | 4949 |
| 2025-10-31 | 28.23 | $27.63 | 6200 |
| 2025-10-30 | 28.30 | $27.70 | 7006 |
| 2025-10-29 | 28.37 | $28.36 | 6801 |
| 2025-10-28 | 28.39 | $28.46 | 8328 |
| 2025-10-27 | 28.39 | $28.54 | 1400 |
| 2025-10-24 | 28.38 | $28.50 | 4049 |
| 2025-10-23 | 28.38 | $28.83 | 5602 |
| 2025-10-22 | 28.35 | $28.20 | 3200 |
| 2025-10-21 | 28.39 | $28.14 | 1800 |
| 2025-10-20 | 28.43 | $28.24 | 2900 |
| 2025-10-17 | 28.46 | $28.16 | 1900 |
| 2025-10-16 | 28.51 | $28.26 | 8000 |
| 2025-10-15 | 28.55 | $28.10 | 3200 |
| 2025-10-14 | 28.61 | $28.13 | 14100 |
| 2025-10-13 | 28.67 | $28.31 | 1603 |
| 2025-10-10 | 28.72 | $27.85 | 3300 |
| 2025-10-09 | 28.82 | $28.35 | 8000 |
| 2025-10-08 | 28.87 | $28.67 | 6300 |
| 2025-10-07 | 28.90 | $28.78 | 5146 |
| 2025-10-06 | 28.91 | $29.21 | 3400 |
| 2025-10-03 | 28.88 | $28.91 | 9128 |
| 2025-10-02 | 28.87 | $28.65 | 7800 |
| 2025-10-01 | 28.89 | $29.19 | 8306 |
| 2025-09-30 | 28.84 | $28.54 | 32226 |
| 2025-09-29 | 28.86 | $28.80 | 6927 |
| 2025-09-26 | 28.85 | $28.98 | 20407 |
| 2025-09-25 | 28.81 | $28.60 | 7817 |
| 2025-09-24 | 28.82 | $28.98 | 10900 |
| 2025-09-23 | 28.78 | $28.96 | 3120 |
| 2025-09-22 | 28.74 | $28.86 | 7200 |
| 2025-09-19 | 28.71 | $28.61 | 6500 |
| 2025-09-18 | 28.70 | $28.98 | 1104 |
| 2025-09-17 | 28.65 | $29.07 | 5000 |
| 2025-09-16 | 28.59 | $29.40 | 8700 |
| 2025-09-15 | 28.48 | $29.33 | 8400 |
| 2025-09-12 | 28.38 | $28.98 | 2314 |
| 2025-09-11 | 28.30 | $29.12 | 8000 |
| 2025-09-10 | 28.21 | $28.84 | 3000 |
| 2025-09-09 | 28.13 | $28.44 | 1512 |
| 2025-09-08 | 28.08 | $28.25 | 2718 |
| 2025-09-05 | 28.05 | $27.98 | 6242 |
| 2025-09-04 | 28.05 | $27.97 | 1631 |
| 2025-09-03 | 28.04 | $27.86 | 2117 |
| 2025-09-02 | 28.04 | $28.09 | 2210 |
| 2025-08-29 | 28.02 | $28.29 | 1600 |
| 2025-08-28 | 27.97 | $28.14 | 6800 |
| 2025-08-27 | 27.93 | $28.22 | 8000 |
| 2025-08-26 | 27.88 | $28.35 | 3900 |
| 2025-08-25 | 27.81 | $28.28 | 5000 |
| 2025-08-22 | 27.75 | $28.69 | 6909 |
| 2025-08-21 | 27.64 | $28.24 | 4245 |
| 2025-08-20 | 27.57 | $27.77 | 4918 |
| 2025-08-19 | 27.55 | $27.49 | 6825 |
| 2025-08-18 | 27.56 | $27.83 | 8000 |
| 2025-08-15 | 27.54 | $27.75 | 5448 |
| 2025-08-14 | 27.52 | $27.84 | 4000 |
| 2025-08-13 | 27.49 | $27.63 | 5925 |
| 2025-08-12 | 27.47 | $27.60 | 3700 |
| 2025-08-11 | 27.46 | $27.28 | 6722 |
| 2025-08-08 | 27.49 | $27.43 | 3700 |
| 2025-08-07 | 27.50 | $27.46 | 12131 |
| 2025-08-06 | 27.51 | $27.53 | 6700 |
| 2025-08-05 | 27.52 | $27.54 | 18939 |
| 2025-08-04 | 27.53 | $27.39 | 2340 |
| 2025-08-01 | 27.55 | $27.10 | 4300 |
| 2025-07-31 | 27.61 | $27.16 | 1736 |
| 2025-07-30 | 27.67 | $27.18 | 10200 |
| 2025-07-29 | 27.73 | $27.70 | 7223 |
| 2025-07-28 | 27.74 | $27.69 | 14100 |
| 2025-07-25 | 27.75 | $27.68 | 4800 |
| 2025-07-24 | 27.77 | $27.87 | 9916 |
| 2025-07-23 | 27.76 | $28.12 | 10100 |
| 2025-07-22 | 27.72 | $27.80 | 2300 |
| 2025-07-21 | 27.72 | $27.34 | 24400 |
| 2025-07-18 | 27.77 | $27.52 | 31023 |
| 2025-07-17 | 27.80 | $27.15 | 13400 |
| 2025-07-16 | 27.88 | $27.46 | 11000 |
| 2025-07-15 | 27.93 | $27.45 | 9400 |
| 2025-07-14 | 27.99 | $27.93 | 3021 |
| 2025-07-11 | 28.01 | $27.90 | 7807 |
| 2025-07-10 | 28.03 | $28.13 | 17500 |
| 2025-07-09 | 28.04 | $28.07 | 8544 |
| 2025-07-08 | 28.05 | $28.20 | 7036 |
| 2025-07-07 | 28.04 | $27.96 | 19500 |
| 2025-07-03 | 28.06 | $28.18 | 1800 |
| 2025-07-02 | 28.05 | $28.11 | 17921 |
| 2025-07-01 | 28.06 | $27.74 | 16622 |
| 2025-06-30 | 28.09 | $27.87 | 7644 |
| 2025-06-27 | 28.11 | $27.87 | 29900 |
| 2025-06-26 | 28.13 | $27.72 | 7707 |
| 2025-06-25 | 28.16 | $27.36 | 8518 |
| 2025-06-24 | 28.23 | $27.54 | 198046 |
| 2025-06-23 | 28.28 | $28.08 | 36735 |
| 2025-06-20 | 28.27 | $28.14 | 21932 |
| 2025-06-18 | 28.25 | $28.53 | 5500 |
| 2025-06-17 | 28.19 | $28.59 | 12036 |
| 2025-06-16 | 28.12 | $28.57 | 36624 |
| 2025-06-13 | 28.04 | $29.25 | 13522 |
| 2025-06-12 | 27.88 | $28.88 | 13900 |
| 2025-06-11 | 27.74 | $28.44 | 181141 |
| 2025-06-10 | 27.64 | $28.20 | 17048 |
| 2025-06-09 | 27.55 | $28.14 | 13539 |
| 2025-06-06 | 27.45 | $27.90 | 26600 |
| 2025-06-05 | 27.37 | $27.94 | 24221 |
| 2025-06-04 | 27.28 | $27.80 | 83821 |
| 2025-06-03 | 27.19 | $27.69 | 14222 |
| 2025-06-02 | 27.10 | $27.98 | 11900 |
| 2025-05-30 | 26.97 | $27.23 | 10200 |
| 2025-05-29 | 26.91 | $27.44 | 6835 |
| 2025-05-28 | 26.82 | $27.28 | 13248 |
| 2025-05-27 | 26.74 | $27.52 | 9418 |
| 2025-05-23 | 26.62 | $27.37 | 7000 |
| 2025-05-22 | 26.51 | $27.09 | 22900 |
| 2025-05-21 | 26.41 | $27.30 | 21300 |
| 2025-05-20 | 26.28 | $27.04 | 12180 |
| 2025-05-19 | 26.17 | $27.05 | 13100 |
| 2025-05-16 | 26.04 | $26.98 | 6000 |
| 2025-05-15 | 25.91 | $26.59 | 3301 |
| 2025-05-14 | 25.81 | $26.34 | 12433 |
| 2025-05-13 | 25.72 | $26.32 | 3800 |
| 2025-05-12 | 25.62 | $25.94 | 6400 |
| 2025-05-09 | 25.55 | $25.91 | 3618 |
| 2025-05-08 | 25.47 | $25.83 | 13200 |
| 2025-05-07 | 25.39 | $26.08 | 12913 |
| 2025-05-06 | 25.27 | $26.09 | 4432 |
| 2025-05-05 | 25.13 | $26.00 | 11836 |
| 2025-05-02 | 24.98 | $26.03 | 8300 |
| 2025-05-01 | 24.82 | $25.44 | 5923 |
| 2025-04-30 | 24.73 | $25.56 | 10630 |
| 2025-04-29 | 24.62 | $25.52 | 7621 |
| 2025-04-28 | 24.52 | $25.40 | 20215 |
| 2025-04-25 | 24.43 | $25.03 | 20200 |
| 2025-04-24 | 24.39 | $25.16 | 8000 |
| 2025-04-23 | 24.33 | $24.70 | 28124 |
| 2025-04-22 | 24.33 | $24.85 | 12134 |
| 2025-04-21 | 24.32 | $24.66 | 21112 |
| 2025-04-17 | 24.33 | $24.71 | 6435 |
| 2025-04-16 | 24.35 | $24.40 | 13100 |
| 2025-04-15 | 24.40 | $24.41 | 8812 |
| 2025-04-14 | 24.46 | $24.25 | 29600 |
| 2025-04-11 | 24.54 | $24.15 | 9447 |
| 2025-04-10 | 24.64 | $23.13 | 82807 |
| 2025-04-09 | 24.85 | $24.33 | 54000 |
| 2025-04-08 | 24.94 | $22.09 | 23500 |
| 2025-04-07 | 25.26 | $22.10 | 39616 |
| 2025-04-04 | 25.58 | $22.90 | 72700 |
| 2025-04-03 | 25.84 | $25.27 | 30212 |
| 2025-04-02 | 25.87 | $25.90 | 34806 |
| 2025-04-01 | 25.83 | $26.02 | 6623 |
| 2025-03-31 | 25.77 | $25.95 | 23900 |
| 2025-03-28 | 25.71 | $25.82 | 14943 |
| 2025-03-27 | 25.65 | $26.11 | 4800 |
| 2025-03-26 | 25.55 | $26.03 | 4118 |
| 2025-03-25 | 25.44 | $26.24 | 34300 |
| 2025-03-24 | 25.31 | $26.06 | 19700 |
| 2025-03-21 | 25.18 | $26.06 | 8100 |
| 2025-03-20 | 25.05 | $26.09 | 6600 |
| 2025-03-19 | 24.90 | $26.25 | 11733 |
| 2025-03-18 | 24.72 | $26.09 | 44700 |
| 2025-03-17 | 24.55 | $25.98 | 26827 |
| 2025-03-14 | 24.38 | $25.34 | 8242 |
| 2025-03-13 | 24.26 | $24.79 | 16500 |
| 2025-03-12 | 24.19 | $24.78 | 8049 |
| 2025-03-11 | 24.11 | $24.71 | 12400 |
| 2025-03-10 | 24.04 | $24.45 | 5146 |
| 2025-03-07 | 23.98 | $24.72 | 9904 |
| 2025-03-06 | 23.90 | $24.12 | 11247 |
| 2025-03-05 | 23.88 | $24.21 | 5800 |
| 2025-03-04 | 23.84 | $23.82 | 6525 |
| 2025-03-03 | 23.84 | $23.87 | 6200 |
| 2025-02-28 | 23.84 | $23.73 | 4701 |
| 2025-02-27 | 23.85 | $23.58 | 3438 |
| 2025-02-26 | 23.87 | $23.90 | 3000 |
| 2025-02-25 | 23.87 | $24.12 | 2543 |
| 2025-02-24 | 23.84 | $24.02 | 2424 |
| 2025-02-21 | 23.82 | $23.92 | 7600 |
| 2025-02-20 | 23.80 | $23.95 | 1400 |
| 2025-02-19 | 23.79 | $23.88 | 2900 |
| 2025-02-18 | 23.78 | $23.89 | 2225 |
| 2025-02-14 | 23.76 | $23.81 | 11128 |
| 2025-02-13 | 23.75 | $23.61 | 18300 |
| 2025-02-12 | 23.75 | $23.47 | 9300 |
| 2025-02-11 | 23.77 | $23.97 | 18543 |
| 2025-02-10 | 23.74 | $23.84 | 10929 |
| 2025-02-07 | 23.71 | $23.53 | 610 |
| 2025-02-06 | 23.71 | $23.87 | 3022 |
| 2025-02-05 | 23.67 | $24.02 | 10315 |
| 2025-02-04 | 23.61 | $23.98 | 2429 |
| 2025-02-03 | 23.55 | $23.47 | 4500 |
| 2025-01-31 | 23.54 | $23.81 | 12606 |
| 2025-01-30 | 23.49 | $24.04 | 2648 |
| 2025-01-29 | 23.40 | $23.85 | 6826 |
| 2025-01-28 | 23.33 | $23.77 | 3217 |
| 2025-01-27 | 23.26 | $23.70 | 6132 |
| 2025-01-24 | 23.19 | $23.70 | 18300 |
| 2025-01-23 | 23.11 | $23.76 | 11741 |
| 2025-01-22 | 23.02 | $23.47 | 3300 |
| 2025-01-21 | 22.95 | $23.46 | 5400 |
| 2025-01-17 | 22.87 | $23.23 | 2025 |
| 2025-01-16 | 22.81 | $23.26 | 3414 |
| 2025-01-15 | 22.75 | $23.36 | 4817 |
| 2025-01-14 | 22.68 | $23.01 | 14900 |
| 2025-01-13 | 22.65 | $22.94 | 1727 |
| 2025-01-10 | 22.62 | $22.81 | 22029 |
| 2025-01-08 | 22.62 | $22.87 | 10039 |
| 2025-01-07 | 22.61 | $22.89 | 3600 |
| 2025-01-06 | 22.60 | $22.88 | 3937 |
| 2025-01-03 | 22.60 | $22.91 | 7200 |
| 2025-01-02 | 22.61 | $22.75 | 10441 |
| 2024-12-31 | 22.63 | $22.46 | 11533 |
| 2024-12-30 | 22.69 | $22.38 | 3639 |
| 2024-12-27 | 22.77 | $22.34 | 3740 |
| 2024-12-26 | 22.86 | $22.33 | 2500 |
| 2024-12-24 | 22.96 | $22.33 | 3000 |
| 2024-12-23 | 23.07 | $22.19 | 4500 |
| 2024-12-20 | 23.20 | $22.02 | 30700 |
| 2024-12-19 | 23.36 | $21.92 | 13537 |
| 2024-12-18 | 23.54 | $21.96 | 13600 |
| 2024-12-17 | 23.73 | $22.61 | 23500 |
| 2024-12-16 | 23.86 | $23.33 | 8544 |
| 2024-12-13 | 23.92 | $23.67 | 5800 |
| 2024-12-12 | 23.95 | $23.55 | 2600 |
| 2024-12-11 | 23.99 | $23.70 | 3039 |
| 2024-12-10 | 24.02 | $23.56 | 1208 |
| 2024-12-09 | 24.05 | $23.66 | 23800 |
| 2024-12-06 | 24.08 | $23.75 | 5500 |
| 2024-12-05 | 24.10 | $24.25 | 4505 |
| 2024-12-04 | 24.08 | $24.29 | 1805 |
| 2024-12-03 | 24.04 | $24.37 | 7600 |
| 2024-12-02 | 24.00 | $24.13 | 3547 |
| 2024-11-29 | 23.97 | $24.14 | 2800 |
| 2024-11-27 | 23.94 | $24.12 | 2129 |
| 2024-11-26 | 23.92 | $23.83 | 6639 |
| 2024-11-25 | 23.93 | $24.23 | 1303 |
| 2024-11-22 | 23.89 | $24.32 | 8423 |
| 2024-11-21 | 23.85 | $24.36 | 3300 |
| 2024-11-20 | 23.80 | $24.18 | 12600 |
| 2024-11-19 | 23.77 | $24.15 | 10600 |
| 2024-11-18 | 23.74 | $24.06 | 2516 |
| 2024-11-15 | 23.72 | $23.74 | 2500 |
| 2024-11-14 | 23.74 | $23.42 | 30400 |
| 2024-11-13 | 23.78 | $23.27 | 3222 |
| 2024-11-12 | 23.85 | $23.32 | 3230 |
| 2024-11-11 | 23.91 | $23.62 | 6300 |
| 2024-11-08 | 23.95 | $23.65 | 5322 |
| 2024-11-07 | 23.99 | $24.05 | 2939 |
| 2024-11-06 | 24.00 | $23.50 | 14322 |
| 2024-11-05 | 24.06 | $24.05 | 1200 |
| 2024-11-04 | 24.07 | $23.80 | 7400 |
| 2024-11-01 | 24.12 | $23.74 | 2447 |
| 2024-10-31 | 24.17 | $23.86 | 2300 |
| 2024-10-30 | 24.21 | $24.15 | 1738 |
| 2024-10-29 | 24.23 | $24.20 | 5448 |
| 2024-10-28 | 24.25 | $24.13 | 1800 |
| 2024-10-25 | 24.27 | $24.24 | 2933 |
| 2024-10-24 | 24.29 | $24.14 | 1400 |
| 2024-10-23 | 24.32 | $23.94 | 3900 |
| 2024-10-22 | 24.36 | $24.21 | 2500 |
| 2024-10-21 | 24.39 | $23.94 | 4909 |
| 2024-10-18 | 24.44 | $24.14 | 3514 |
| 2024-10-17 | 24.47 | $24.21 | 6620 |
| 2024-10-16 | 24.51 | $24.11 | 4500 |
| 2024-10-15 | 24.55 | $24.05 | 3500 |
| 2024-10-14 | 24.60 | $24.64 | 5704 |
| 2024-10-11 | 24.59 | $24.81 | 7120 |
| 2024-10-10 | 24.56 | $24.60 | 2500 |
| 2024-10-09 | 24.55 | $24.34 | 2818 |
| 2024-10-08 | 24.55 | $24.32 | 2734 |
| 2024-10-07 | 24.56 | $24.72 | 10845 |
| 2024-10-04 | 24.53 | $24.94 | 17331 |
| 2024-10-03 | 24.46 | $24.69 | 13900 |
| 2024-10-02 | 24.42 | $24.86 | 5440 |
| 2024-10-01 | 24.35 | $24.60 | 6312 |
| 2024-09-30 | 24.31 | $24.49 | 2200 |
| 2024-09-27 | 24.28 | $24.44 | 28700 |
| 2024-09-26 | 24.26 | $24.17 | 13634 |
| 2024-09-25 | 24.27 | $24.24 | 4400 |
| 2024-09-24 | 24.27 | $24.89 | 9300 |
| 2024-09-23 | 24.21 | $24.61 | 2631 |
| 2024-09-20 | 24.18 | $24.55 | 8300 |
| 2024-09-19 | 24.16 | $24.69 | 85300 |
| 2024-09-18 | 24.13 | $24.27 | 5605 |
| 2024-09-17 | 24.14 | $24.15 | 6600 |
| 2024-09-16 | 24.16 | $24.48 | 2519 |
| 2024-09-13 | 24.16 | $24.12 | 900 |
| 2024-09-12 | 24.19 | $23.87 | 50248 |
| 2024-09-11 | 24.24 | $23.63 | 4800 |
| 2024-09-10 | 24.33 | $23.47 | 1827 |
| 2024-09-09 | 24.43 | $23.62 | 2209 |
| 2024-09-06 | 24.53 | $23.54 | 7600 |
| 2024-09-05 | 24.63 | $24.05 | 4444 |
| 2024-09-04 | 24.67 | $24.00 | 2334 |
| 2024-09-03 | 24.72 | $23.93 | 23500 |
| 2024-08-30 | 24.78 | $24.87 | 6500 |
| 2024-08-29 | 24.73 | $24.87 | 5335 |
| 2024-08-28 | 24.68 | $24.87 | 3900 |
| 2024-08-27 | 24.64 | $25.12 | 3439 |
| 2024-08-26 | 24.56 | $24.97 | 7600 |
| 2024-08-23 | 24.49 | $25.11 | 7841 |
| 2024-08-22 | 24.41 | $24.65 | 8900 |
| 2024-08-21 | 24.36 | $24.96 | 8100 |
| 2024-08-20 | 24.29 | $24.92 | 11429 |
| 2024-08-19 | 24.21 | $25.16 | 17139 |
| 2024-08-16 | 24.10 | $24.79 | 135700 |
| 2024-08-15 | 24.03 | $24.54 | 1900 |
| 2024-08-14 | 23.98 | $24.56 | 1400 |
| 2024-08-13 | 23.93 | $24.52 | 1500 |
| 2024-08-12 | 23.88 | $24.13 | 1447 |
| 2024-08-09 | 23.86 | $24.01 | 1636 |
| 2024-08-08 | 23.87 | $23.80 | 2607 |
| 2024-08-07 | 23.89 | $23.47 | 12500 |
| 2024-08-06 | 23.95 | $23.20 | 2800 |
| 2024-08-05 | 24.04 | $22.84 | 8400 |
| 2024-08-02 | 24.17 | $23.65 | 6122 |
| 2024-08-01 | 24.23 | $24.17 | 11700 |
| 2024-07-31 | 24.24 | $24.69 | 2427 |
| 2024-07-30 | 24.21 | $24.22 | 9100 |
| 2024-07-29 | 24.21 | $24.19 | 9400 |
| 2024-07-26 | 24.23 | $23.97 | 3602 |
| 2024-07-25 | 24.26 | $23.96 | 9100 |
| 2024-07-24 | 24.30 | $23.88 | 4800 |
| 2024-07-23 | 24.35 | $24.07 | 2511 |
| 2024-07-22 | 24.38 | $24.46 | 1008 |
| 2024-07-19 | 24.38 | $24.22 | 2000 |
| 2024-07-18 | 24.40 | $24.30 | 1100 |
| 2024-07-17 | 24.41 | $24.37 | 8714 |
| 2024-07-16 | 24.41 | $24.40 | 2620 |
| 2024-07-15 | 24.41 | $24.15 | 3000 |
| 2024-07-12 | 24.43 | $24.57 | 5141 |
| 2024-07-11 | 24.42 | $24.28 | 3400 |
| 2024-07-10 | 24.43 | $24.18 | 1300 |
| 2024-07-09 | 24.45 | $24.22 | 1600 |
| 2024-07-08 | 24.48 | $24.41 | 2611 |
| 2024-07-05 | 24.49 | $24.77 | 1348 |
| 2024-07-03 | 24.47 | $24.83 | 2205 |
| 2024-07-02 | 24.45 | $24.55 | 8715 |
| 2024-07-01 | 24.47 | $24.56 | 4400 |
| 2024-06-28 | 24.49 | $24.44 | 3522 |
| 2024-06-27 | 24.53 | $24.26 | 12016 |
| 2024-06-26 | 24.59 | $24.19 | 3110 |
| 2024-06-25 | 24.67 | $24.48 | 3100 |
| 2024-06-24 | 24.73 | $24.68 | 5824 |
| 2024-06-21 | 24.77 | $24.35 | 9200 |
| 2024-06-20 | 24.84 | $24.45 | 7600 |
| 2024-06-18 | 24.91 | $24.30 | 6200 |
| 2024-06-17 | 25.00 | $24.15 | 8300 |
| 2024-06-14 | 25.11 | $23.98 | 3200 |
| 2024-06-13 | 25.25 | $24.11 | 5300 |
| 2024-06-12 | 25.37 | $24.46 | 5400 |
| 2024-06-11 | 25.46 | $24.17 | 18901 |
| 2024-06-10 | 25.59 | $25.56 | 1300 |
| 2024-06-07 | 25.58 | $25.19 | 6200 |
| 2024-06-06 | 25.60 | $25.52 | 5900 |
| 2024-06-05 | 25.59 | $25.68 | 24900 |
| 2024-06-04 | 25.56 | $25.48 | 64214 |
| 2024-06-03 | 25.54 | $26.10 | 14542 |
| 2024-05-31 | 25.45 | $26.22 | 39400 |
| 2024-05-30 | 25.34 | $25.78 | 9236 |
| 2024-05-29 | 25.25 | $25.52 | 2800 |
| 2024-05-28 | 25.19 | $26.07 | 8214 |
| 2024-05-24 | 25.06 | $25.63 | 1700 |
| 2024-05-23 | 24.96 | $25.22 | 6000 |
| 2024-05-22 | 24.89 | $25.20 | 2000 |
| 2024-05-21 | 24.82 | $25.48 | 4419 |
| 2024-05-20 | 24.71 | $25.35 | 2000 |
| 2024-05-17 | 24.61 | $25.37 | 10247 |
| 2024-05-16 | 24.49 | $25.25 | 3121 |
| 2024-05-15 | 24.37 | $25.25 | 1530 |
| 2024-05-14 | 24.25 | $25.01 | 2439 |
| 2024-05-13 | 24.14 | $24.95 | 3814 |
| 2024-05-10 | 24.03 | $24.91 | 1623 |
| 2024-05-09 | 23.92 | $24.73 | 420 |
| 2024-05-08 | 23.82 | $24.47 | 200 |
| 2024-05-07 | 23.75 | $24.40 | 2200 |
| 2024-05-06 | 23.68 | $24.46 | 3521 |
| 2024-05-03 | 23.60 | $24.14 | 1520 |
| 2024-05-02 | 23.56 | $23.68 | 1000 |
| 2024-05-01 | 23.56 | $23.28 | 3437 |
| 2024-04-30 | 23.60 | $23.36 | 2800 |
| 2024-04-29 | 23.64 | $23.72 | 1325 |
| 2024-04-26 | 23.64 | $23.68 | 1800 |
| 2024-04-25 | 23.65 | $23.86 | 1143 |
| 2024-04-24 | 23.63 | $23.42 | 33400 |
| 2024-04-23 | 23.66 | $23.58 | 725 |
| 2024-04-22 | 23.67 | $23.37 | 1400 |
| 2024-04-19 | 23.70 | $23.21 | 7200 |
| 2024-04-18 | 23.75 | $23.18 | 2228 |
| 2024-04-17 | 23.81 | $23.35 | 3711 |
| 2024-04-16 | 23.85 | $23.45 | 11600 |
| 2024-04-15 | 23.88 | $23.63 | 10708 |
| 2024-04-12 | 23.89 | $23.97 | 3935 |
| 2024-04-11 | 23.87 | $24.27 | 35300 |
| 2024-04-10 | 23.81 | $23.99 | 1800 |
| 2024-04-09 | 23.78 | $24.16 | 3400 |
| 2024-04-08 | 23.73 | $24.22 | 3900 |
| 2024-04-05 | 23.67 | $24.15 | 2219 |
| 2024-04-04 | 23.61 | $23.87 | 6800 |
| 2024-04-03 | 23.57 | $24.05 | 6200 |
| 2024-04-02 | 23.52 | $23.73 | 5000 |
| 2024-04-01 | 23.49 | $23.48 | 2215 |
| 2024-03-28 | 23.48 | $23.49 | 3300 |
| 2024-03-27 | 23.47 | $23.62 | 801 |
| 2024-03-26 | 23.44 | $23.46 | 600 |
| 2024-03-25 | 23.42 | $23.60 | 1700 |
| 2024-03-22 | 23.39 | $23.50 | 1300 |
| 2024-03-21 | 23.36 | $23.54 | 3044 |
| 2024-03-20 | 23.33 | $23.76 | 536 |
| 2024-03-19 | 23.27 | $23.46 | 2900 |
| 2024-03-18 | 23.24 | $23.41 | 612 |
| 2024-03-15 | 23.21 | $23.30 | 6000 |
| 2024-03-14 | 23.19 | $23.38 | 2643 |
| 2024-03-13 | 23.16 | $23.55 | 2529 |
| 2024-03-12 | 23.11 | $23.39 | 3400 |
| 2024-03-11 | 23.07 | $23.30 | 700 |
| 2024-03-08 | 23.03 | $23.32 | 2900 |
| 2024-03-07 | 22.98 | $23.50 | 23900 |
| 2024-03-06 | 22.92 | $23.18 | 16300 |
| 2024-03-05 | 22.88 | $22.97 | 3700 |
| 2024-03-04 | 22.86 | $22.97 | 7108 |
| 2024-03-01 | 22.85 | $23.22 | 53200 |
| 2024-02-29 | 22.81 | $22.85 | 52228 |
| 2024-02-28 | 22.80 | $22.81 | 1900 |
| 2024-02-27 | 22.80 | $22.85 | 3042 |
| 2024-02-26 | 22.81 | $22.91 | 1929 |
| 2024-02-23 | 22.81 | $22.83 | 8700 |
| 2024-02-22 | 22.82 | $22.99 | 11900 |
| 2024-02-21 | 22.82 | $23.04 | 1100 |
| 2024-02-20 | 22.81 | $22.95 | 1441 |
| 2024-02-16 | 22.81 | $23.00 | 3842 |
| 2024-02-15 | 22.81 | $22.77 | 3628 |
| 2024-02-14 | 22.84 | $22.51 | 1000 |
| 2024-02-13 | 22.89 | $22.22 | 2924 |
| 2024-02-12 | 22.97 | $22.77 | 2325 |
| 2024-02-09 | 23.01 | $22.53 | 57200 |
| 2024-02-08 | 23.08 | $22.30 | 6723 |
| 2024-02-07 | 23.17 | $22.56 | 8143 |
| 2024-02-06 | 23.25 | $22.96 | 25937 |
| 2024-02-05 | 23.29 | $22.62 | 56000 |
| 2024-02-02 | 23.38 | $22.93 | 17121 |
| 2024-02-01 | 23.44 | $23.35 | 134207 |
| 2024-01-31 | 23.46 | $23.13 | 5316 |
| 2024-01-30 | 23.51 | $23.50 | 15300 |
| 2024-01-29 | 23.53 | $23.64 | 930 |
| 2024-01-26 | 23.53 | $23.69 | 3901 |
| 2024-01-25 | 23.54 | $23.50 | 3512 |
| 2024-01-24 | 23.57 | $23.42 | 5600 |
| 2024-01-23 | 23.60 | $23.29 | 400 |
| 2024-01-22 | 23.66 | $23.15 | 2805 |
| 2024-01-19 | 23.73 | $23.29 | 7737 |
| 2024-01-18 | 23.79 | $23.15 | 1500 |
| 2024-01-17 | 23.86 | $23.02 | 1800 |
| 2024-01-16 | 23.96 | $23.20 | 3300 |
| 2024-01-12 | 24.04 | $23.95 | 1400 |
| 2024-01-11 | 24.05 | $23.81 | 1826 |
| 2024-01-10 | 24.06 | $23.82 | 7349 |
| 2024-01-09 | 24.07 | $23.88 | 7049 |
| 2024-01-08 | 24.07 | $23.97 | 2600 |
| 2024-01-05 | 24.05 | $24.24 | 3200 |
| 2024-01-04 | 24.00 | $24.33 | 8222 |
| 2024-01-03 | 23.94 | $24.04 | 2500 |
| 2024-01-02 | 23.89 | $23.91 | 1229 |
| 2023-12-29 | 23.86 | $24.37 | 6300 |
| 2023-12-28 | 23.78 | $24.20 | 2145 |
| 2023-12-27 | 23.71 | $24.52 | 18928 |
| 2023-12-26 | 23.61 | $24.22 | 8744 |
| 2023-12-22 | 23.54 | $23.99 | 4008 |
| 2023-12-21 | 23.48 | $23.84 | 1900 |
| 2023-12-20 | 23.44 | $23.54 | 2300 |
| 2023-12-19 | 23.42 | $24.38 | 181800 |
| 2023-12-18 | 23.32 | $24.25 | 2901 |
| 2023-12-15 | 23.23 | $23.89 | 3600 |
| 2023-12-14 | 23.16 | $23.90 | 6930 |
| 2023-12-13 | 23.09 | $23.16 | 11300 |
| 2023-12-12 | 23.09 | $22.71 | 5135 |
| 2023-12-11 | 23.14 | $22.86 | 2100 |
| 2023-12-08 | 23.17 | $22.85 | 2400 |
| 2023-12-07 | 23.19 | $22.82 | 15400 |
| 2023-12-06 | 23.22 | $22.66 | 435 |
| 2023-12-05 | 23.26 | $22.85 | 10605 |
| 2023-12-04 | 23.27 | $22.99 | 10220 |
| 2023-12-01 | 23.28 | $23.62 | 3224 |
| 2023-11-30 | 23.21 | $23.28 | 4000 |
| 2023-11-29 | 23.18 | $23.45 | 9731 |
| 2023-11-28 | 23.12 | $23.62 | 11600 |
| 2023-11-27 | 23.05 | $23.76 | 400 |
| 2023-11-24 | 22.94 | $23.72 | 727 |
| 2023-11-22 | 22.84 | $23.17 | 5031 |
| 2023-11-21 | 22.78 | $23.31 | 4337 |
| 2023-11-20 | 22.70 | $23.55 | 10000 |
| 2023-11-17 | 22.59 | $23.21 | 14344 |
| 2023-11-16 | 22.50 | $22.66 | 15600 |
| 2023-11-15 | 22.48 | $23.33 | 7821 |
| 2023-11-14 | 22.38 | $23.13 | 1900 |
| 2023-11-13 | 22.31 | $22.68 | 1700 |
| 2023-11-10 | 22.28 | $22.53 | 1220 |
| 2023-11-09 | 22.27 | $22.23 | 1800 |
| 2023-11-08 | 22.29 | $22.06 | 63510 |
| 2023-11-07 | 22.33 | $21.93 | 2004 |
| 2023-11-06 | 22.39 | $22.60 | 3800 |
| 2023-11-03 | 22.39 | $22.59 | 2500 |
| 2023-11-02 | 22.40 | $22.56 | 1401 |
| 2023-11-01 | 22.40 | $22.31 | 10600 |
| 2023-10-31 | 22.43 | $22.30 | 3100 |
| 2023-10-30 | 22.46 | $22.21 | 19122 |
| 2023-10-27 | 22.50 | $21.89 | 8400 |
| 2023-10-26 | 22.58 | $21.76 | 4638 |
| 2023-10-25 | 22.68 | $21.86 | 900 |
| 2023-10-24 | 22.77 | $22.03 | 2500 |
| 2023-10-23 | 22.86 | $21.93 | 5300 |
| 2023-10-20 | 22.96 | $22.28 | 4400 |
| 2023-10-19 | 23.03 | $22.77 | 3500 |
| 2023-10-18 | 23.06 | $23.01 | 1525 |
| 2023-10-17 | 23.07 | $23.29 | 7409 |
| 2023-10-16 | 23.05 | $23.38 | 2000 |
| 2023-10-13 | 23.02 | $23.28 | 2332 |
| 2023-10-12 | 23.01 | $23.15 | 3231 |
| 2023-10-11 | 23.01 | $23.23 | 300 |
| 2023-10-10 | 23.00 | $23.30 | 5200 |
| 2023-10-09 | 22.98 | $23.16 | 1000 |
| 2023-10-06 | 22.98 | $22.56 | 14224 |
| 2023-10-05 | 23.04 | $22.29 | 11339 |
| 2023-10-04 | 23.12 | $22.20 | 5300 |
| 2023-10-03 | 23.22 | $22.48 | 14629 |
| 2023-10-02 | 23.30 | $23.00 | 37801 |
| 2023-09-29 | 23.32 | $23.37 | 5000 |
| 2023-09-28 | 23.31 | $23.40 | 1600 |
| 2023-09-27 | 23.29 | $23.43 | 12800 |
| 2023-09-26 | 23.27 | $22.98 | 5213 |
| 2023-09-25 | 23.29 | $23.20 | 14400 |
| 2023-09-22 | 23.29 | $23.44 | 2600 |
| 2023-09-21 | 23.26 | $23.26 | 3735 |
| 2023-09-20 | 23.24 | $23.49 | 3500 |
| 2023-09-19 | 23.20 | $23.55 | 2000 |
| 2023-09-18 | 23.14 | $23.37 | 2723 |
| 2023-09-15 | 23.11 | $23.42 | 1500 |
| 2023-09-14 | 23.06 | $23.57 | 116 |
| 2023-09-13 | 23.00 | $23.11 | 1227 |
| 2023-09-12 | 22.98 | $23.27 | 2113 |
| 2023-09-11 | 22.95 | $23.31 | 75900 |
| 2023-09-08 | 22.91 | $23.08 | 2142 |
| 2023-09-07 | 22.90 | $22.95 | 12344 |
| 2023-09-06 | 22.91 | $23.02 | 39800 |
| 2023-09-05 | 22.91 | $23.07 | 1148 |
| 2023-09-01 | 22.91 | $23.10 | 6702 |
| 2023-08-31 | 22.91 | $22.95 | 3700 |
| 2023-08-30 | 22.93 | $23.02 | 2800 |
| 2023-08-29 | 22.94 | $23.05 | 40140 |
| 2023-08-28 | 22.96 | $22.68 | 14500 |
| 2023-08-25 | 23.01 | $22.52 | 6636 |
| 2023-08-24 | 23.08 | $22.27 | 1843 |
| 2023-08-23 | 23.19 | $22.68 | 2800 |
| 2023-08-22 | 23.26 | $22.67 | 153700 |
| 2023-08-21 | 23.34 | $22.91 | 4429 |
| 2023-08-18 | 23.40 | $22.80 | 45000 |
| 2023-08-17 | 23.47 | $23.00 | 9900 |
| 2023-08-16 | 23.53 | $22.96 | 11900 |
| 2023-08-15 | 23.60 | $23.11 | 1825 |
| 2023-08-14 | 23.65 | $23.46 | 6400 |
| 2023-08-11 | 23.67 | $23.52 | 15800 |
| 2023-08-10 | 23.68 | $23.67 | 6900 |
| 2023-08-09 | 23.68 | $23.90 | 10347 |
| 2023-08-08 | 23.65 | $23.45 | 41000 |
| 2023-08-07 | 23.66 | $23.75 | 1932 |
| 2023-08-04 | 23.64 | $23.77 | 27240 |
| 2023-08-03 | 23.60 | $23.53 | 15700 |
| 2023-08-02 | 23.58 | $23.32 | 14600 |
| 2023-08-01 | 23.58 | $23.77 | 136200 |
| 2023-07-31 | 23.53 | $23.96 | 38900 |
| 2023-07-28 | 23.44 | $23.58 | 8543 |
| 2023-07-27 | 23.39 | $23.58 | 3200 |
| 2023-07-26 | 23.33 | $23.77 | 6614 |
| 2023-07-25 | 23.24 | $23.99 | 27200 |
| 2023-07-24 | 23.11 | $23.98 | 6520 |
| 2023-07-21 | 22.98 | $23.83 | 26900 |
| 2023-07-20 | 22.85 | $23.64 | 4019 |
| 2023-07-19 | 22.74 | $23.41 | 3000 |
| 2023-07-18 | 22.64 | $23.35 | 1300 |
| 2023-07-17 | 22.54 | $23.08 | 1643 |
| 2023-07-14 | 22.47 | $23.20 | 2811 |
| 2023-07-13 | 22.39 | $23.77 | 2221 |
| 2023-07-12 | 22.25 | $23.44 | 3900 |
| 2023-07-11 | 22.13 | $22.79 | 2600 |
| 2023-07-10 | 22.07 | $22.32 | 1500 |
| 2023-07-07 | 22.05 | $22.06 | 3800 |
| 2023-07-06 | 22.06 | $21.72 | 16111 |
| 2023-07-05 | 22.10 | $22.18 | 7410 |
| 2023-07-03 | 22.10 | $22.33 | 1400 |
| 2023-06-30 | 22.09 | $22.10 | 166700 |
| 2023-06-29 | 22.10 | $21.82 | 2400 |
| 2023-06-28 | 22.13 | $21.75 | 6901 |
| 2023-06-27 | 22.17 | $21.58 | 600 |
| 2023-06-26 | 22.24 | $21.65 | 8332 |
| 2023-06-23 | 22.29 | $21.46 | 15400 |
| 2023-06-22 | 22.37 | $22.11 | 4400 |
| 2023-06-21 | 22.40 | $22.38 | 11242 |
| 2023-06-20 | 22.39 | $22.46 | 30800 |
| 2023-06-16 | 22.38 | $22.85 | 1241 |
| 2023-06-15 | 22.34 | $23.01 | 2318 |
| 2023-06-14 | 22.27 | $22.60 | 10629 |
| 2023-06-13 | 22.25 | $22.69 | 8200 |
| 2023-06-12 | 22.22 | $22.17 | 39300 |
| 2023-06-09 | 22.25 | $22.21 | 56231 |
| 2023-06-08 | 22.27 | $21.98 | 11617 |
| 2023-06-07 | 22.33 | $21.63 | 6043 |
| 2023-06-06 | 22.42 | $22.21 | 3920 |
| 2023-06-05 | 22.47 | $22.47 | 2546 |
| 2023-06-02 | 22.49 | $22.56 | 10245 |
| 2023-06-01 | 22.51 | $22.09 | 28400 |
| 2023-05-31 | 22.57 | $21.88 | 3200 |
| 2023-05-30 | 22.66 | $21.89 | 3200 |
| 2023-05-26 | 22.75 | $22.22 | 4200 |
| 2023-05-25 | 22.82 | $22.28 | 1605 |
| 2023-05-24 | 22.89 | $22.50 | 1100 |
| 2023-05-23 | 22.95 | $22.54 | 400 |
| 2023-05-22 | 23.00 | $22.71 | 1438 |
| 2023-05-19 | 23.04 | $22.79 | 10700 |
| 2023-05-18 | 23.07 | $22.73 | 10700 |
| 2023-05-17 | 23.11 | $22.92 | 2304 |
| 2023-05-16 | 23.14 | $22.83 | 2500 |
| 2023-05-15 | 23.18 | $23.35 | 24000 |
| 2023-05-12 | 23.18 | $22.91 | 400 |
| 2023-05-11 | 23.22 | $22.94 | 2800 |
| 2023-05-10 | 23.27 | $23.28 | 1221 |
| 2023-05-09 | 23.28 | $23.22 | 1725 |
| 2023-05-08 | 23.31 | $23.51 | 916 |
| 2023-05-05 | 23.30 | $23.32 | 3528 |
| 2023-05-04 | 23.31 | $22.74 | 14200 |
| 2023-05-03 | 23.38 | $22.74 | 3718 |
| 2023-05-02 | 23.45 | $22.88 | 5000 |
| 2023-05-01 | 23.52 | $23.42 | 122800 |
| 2023-04-28 | 23.53 | $23.54 | 2914 |
| 2023-04-27 | 23.53 | $23.39 | 500 |
| 2023-04-26 | 23.54 | $23.13 | 500 |
| 2023-04-25 | 23.58 | $23.00 | 3700 |
| 2023-04-24 | 23.63 | $23.63 | 700 |
| 2023-04-21 | 23.61 | $23.41 | 700 |
| 2023-04-20 | 23.61 | $23.45 | 1430 |
| 2023-04-19 | 23.60 | $23.67 | 200 |
| 2023-04-18 | 23.57 | $23.98 | 2449 |
| 2023-04-17 | 23.50 | $23.93 | 4200 |
| 2023-04-14 | 23.43 | $24.10 | 900 |
| 2023-04-13 | 23.33 | $24.18 | 7801 |
| 2023-04-12 | 23.21 | $23.69 | 7648 |
| 2023-04-11 | 23.14 | $23.39 | 2200 |
| 2023-04-10 | 23.10 | $23.22 | 3914 |
| 2023-04-06 | 23.07 | $23.26 | 6947 |
| 2023-04-05 | 23.04 | $23.29 | 13017 |
| 2023-04-04 | 23.00 | $23.69 | 5922 |
| 2023-04-03 | 22.94 | $23.96 | 81636 |
| 2023-03-31 | 22.84 | $23.26 | 3200 |
| 2023-03-30 | 22.83 | $23.24 | 1500 |
| 2023-03-29 | 22.82 | $22.91 | 500 |
| 2023-03-28 | 22.85 | $22.82 | 1437 |
| 2023-03-27 | 22.89 | $22.68 | 600 |
| 2023-03-24 | 22.96 | $22.41 | 2139 |
| 2023-03-23 | 23.06 | $22.91 | 3043 |
| 2023-03-22 | 23.12 | $22.89 | 3030 |
| 2023-03-21 | 23.19 | $22.87 | 7412 |
| 2023-03-20 | 23.27 | $22.40 | 1100 |
| 2023-03-17 | 23.40 | $22.07 | 18900 |
| 2023-03-16 | 23.57 | $22.22 | 6700 |
| 2023-03-15 | 23.74 | $22.14 | 6800 |
| 2023-03-14 | 23.94 | $23.24 | 3030 |
| 2023-03-13 | 24.03 | $22.89 | 4600 |
| 2023-03-10 | 24.17 | $23.34 | 16500 |
| 2023-03-09 | 24.28 | $23.48 | 3042 |
| 2023-03-08 | 24.37 | $23.83 | 4004 |
| 2023-03-07 | 24.43 | $23.77 | 3000 |
| 2023-03-06 | 24.50 | $24.55 | 4600 |
| 2023-03-03 | 24.49 | $24.87 | 1800 |
| 2023-03-02 | 24.45 | $24.57 | 1600 |
| 2023-03-01 | 24.44 | $24.44 | 58700 |
| 2023-02-28 | 24.44 | $24.35 | 547 |
| 2023-02-27 | 24.45 | $24.39 | 7900 |
| 2023-02-24 | 24.46 | $24.19 | 5400 |
| 2023-02-23 | 24.49 | $24.50 | 3844 |
| 2023-02-22 | 24.49 | $24.02 | 946 |
| 2023-02-21 | 24.53 | $24.22 | 1500 |
| 2023-02-17 | 24.57 | $24.35 | 3816 |
| 2023-02-16 | 24.59 | $24.72 | 6900 |
| 2023-02-15 | 24.57 | $24.78 | 7700 |
| 2023-02-14 | 24.55 | $24.84 | 5300 |
| 2023-02-13 | 24.52 | $24.97 | 12712 |
| 2023-02-10 | 24.47 | $24.93 | 9200 |
| 2023-02-09 | 24.43 | $24.68 | 8000 |
| 2023-02-08 | 24.41 | $24.43 | 14227 |
| 2023-02-07 | 24.41 | $24.06 | 7927 |
| 2023-02-06 | 24.45 | $23.82 | 12803 |
| 2023-02-03 | 24.52 | $24.10 | 22200 |
| 2023-02-02 | 24.55 | $24.38 | 30900 |
| 2023-02-01 | 24.55 | $24.83 | 9900 |
| 2023-01-31 | 24.51 | $24.53 | 6845 |
| 2023-01-30 | 24.49 | $24.39 | 8334 |
| 2023-01-27 | 24.49 | $24.67 | 11400 |
| 2023-01-26 | 24.46 | $24.55 | 1200 |
| 2023-01-25 | 24.44 | $24.50 | 20900 |
| 2023-01-24 | 24.43 | $24.65 | 4700 |
| 2023-01-23 | 24.40 | $24.89 | 32802 |
| 2023-01-20 | 24.35 | $24.68 | 4033 |
| 2023-01-19 | 24.32 | $24.43 | 11400 |
| 2023-01-18 | 24.31 | $24.42 | 65800 |
| 2023-01-17 | 24.29 | $24.65 | 4502 |
| 2023-01-13 | 24.26 | $24.65 | 12000 |
| 2023-01-12 | 24.23 | $24.51 | 19500 |
| 2023-01-11 | 24.21 | $24.13 | 6427 |
| 2023-01-10 | 24.23 | $24.18 | 41432 |
| 2023-01-09 | 24.25 | $24.36 | 21507 |
| 2023-01-06 | 24.25 | $24.16 | 26533 |
| 2023-01-05 | 24.27 | $23.42 | 9200 |
| 2023-01-04 | 24.37 | $23.57 | 21438 |
| 2023-01-03 | 24.45 | $23.82 | 354300 |
| 2022-12-30 | 24.53 | $24.56 | 7900 |
| 2022-12-29 | 24.53 | $24.56 | 7715 |
| 2022-12-28 | 24.54 | $24.33 | 11300 |
| 2022-12-27 | 24.58 | $24.74 | 11200 |
| 2022-12-23 | 24.57 | $24.65 | 20200 |
| 2022-12-22 | 24.58 | $24.51 | 12512 |
| 2022-12-21 | 24.60 | $24.81 | 21909 |
| 2022-12-20 | 24.59 | $24.22 | 28600 |
| 2022-12-19 | 24.63 | $24.09 | 14518 |
| 2022-12-16 | 24.69 | $24.17 | 61348 |
| 2022-12-15 | 24.73 | $24.45 | 10230 |
| 2022-12-14 | 24.75 | $24.90 | 30144 |
| 2022-12-13 | 24.73 | $25.06 | 32700 |
| 2022-12-12 | 24.68 | $24.58 | 23700 |
| 2022-12-09 | 24.69 | $24.42 | 10244 |
| 2022-12-08 | 24.71 | $24.36 | 14100 |
| 2022-12-07 | 24.72 | $24.17 | 5501 |
| 2022-12-06 | 24.76 | $24.45 | 52624 |
| 2022-12-05 | 24.76 | $24.94 | 54645 |
| 2022-12-02 | 24.72 | $25.32 | 16449 |
| 2022-12-01 | 24.63 | $25.71 | 57700 |
| 2022-11-30 | 24.48 | $25.53 | 42900 |
| 2022-11-29 | 24.35 | $24.91 | 8618 |
| 2022-11-28 | 24.27 | $24.51 | 11715 |
| 2022-11-25 | 24.21 | $25.23 | 1514 |
| 2022-11-23 | 24.08 | $24.78 | 4342 |
| 2022-11-22 | 23.99 | $24.31 | 19118 |
| 2022-11-21 | 23.93 | $23.57 | 6238 |
| 2022-11-18 | 23.93 | $23.81 | 19100 |
| 2022-11-17 | 23.91 | $24.14 | 40100 |
| 2022-11-16 | 23.84 | $24.43 | 20300 |
| 2022-11-15 | 23.73 | $24.60 | 46133 |
| 2022-11-14 | 23.60 | $24.34 | 17848 |
| 2022-11-11 | 23.47 | $24.76 | 4600 |
| 2022-11-10 | 23.29 | $24.19 | 91200 |
| 2022-11-09 | 23.16 | $23.19 | 15915 |
| 2022-11-08 | 23.11 | $23.97 | 12836 |
| 2022-11-07 | 22.98 | $24.06 | 46200 |
| 2022-11-04 | 22.82 | $23.93 | 53500 |
| 2022-11-03 | 22.67 | $22.99 | 35200 |
| 2022-11-02 | 22.60 | $23.06 | 52800 |
| 2022-11-01 | 22.52 | $23.63 | 3500 |
| 2022-10-31 | 22.38 | $23.16 | 53922 |
| 2022-10-28 | 22.27 | $23.26 | 7710 |
| 2022-10-27 | 22.15 | $23.06 | 8818 |
| 2022-10-26 | 22.04 | $23.04 | 22008 |
| 2022-10-25 | 21.92 | $22.57 | 10545 |
| 2022-10-24 | 21.84 | $22.21 | 48313 |
| 2022-10-21 | 21.79 | $22.25 | 5800 |
| 2022-10-20 | 21.73 | $21.88 | 3730 |
| 2022-10-19 | 21.72 | $21.90 | 5000 |
| 2022-10-18 | 21.71 | $21.98 | 19100 |
| 2022-10-17 | 21.69 | $21.88 | 21700 |
| 2022-10-14 | 21.70 | $21.31 | 9200 |
| 2022-10-13 | 21.77 | $22.18 | 33843 |
| 2022-10-12 | 21.78 | $21.20 | 5500 |
| 2022-10-11 | 21.89 | $21.36 | 51000 |
| 2022-10-10 | 22.00 | $21.77 | 78500 |
| 2022-10-07 | 22.09 | $21.58 | 93100 |
| 2022-10-06 | 22.22 | $21.83 | 14130 |
| 2022-10-05 | 22.33 | $22.27 | 70508 |
| 2022-10-04 | 22.42 | $22.56 | 40000 |
| 2022-10-03 | 22.48 | $21.80 | 23000 |
| 2022-09-30 | 22.64 | $20.80 | 7500 |
| 2022-09-29 | 22.92 | $20.87 | 27324 |
| 2022-09-28 | 23.21 | $21.43 | 37800 |
| 2022-09-27 | 23.47 | $21.59 | 36800 |
| 2022-09-26 | 23.74 | $21.18 | 56400 |
| 2022-09-23 | 24.07 | $21.85 | 13300 |
| 2022-09-22 | 24.37 | $23.11 | 4800 |
| 2022-09-21 | 24.57 | $23.20 | 7600 |
| 2022-09-20 | 24.77 | $23.33 | 23610 |
| 2022-09-19 | 24.98 | $23.74 | 40704 |
| 2022-09-16 | 25.17 | $23.94 | 46015 |
| 2022-09-15 | 25.35 | $24.41 | 2348 |
| 2022-09-14 | 25.49 | $24.82 | 20634 |
| 2022-09-13 | 25.61 | $24.70 | 43700 |
| 2022-09-12 | 25.75 | $25.52 | 4600 |
| 2022-09-09 | 25.82 | $25.21 | 1000 |
| 2022-09-08 | 25.92 | $24.48 | 13538 |
| 2022-09-07 | 26.11 | $24.56 | 7200 |
| 2022-09-06 | 26.31 | $24.95 | 6600 |
| 2022-09-02 | 26.47 | $25.38 | 14226 |
| 2022-09-01 | 26.59 | $25.39 | 5332 |
| 2022-08-31 | 26.72 | $25.77 | 24249 |
| 2022-08-30 | 26.81 | $26.15 | 16200 |
| 2022-08-29 | 26.87 | $26.63 | 21000 |
| 2022-08-26 | 26.88 | $26.68 | 42800 |
| 2022-08-25 | 26.89 | $27.47 | 6500 |
| 2022-08-24 | 26.82 | $27.27 | 11900 |
| 2022-08-23 | 26.76 | $27.06 | 47648 |
| 2022-08-22 | 26.71 | $26.48 | 95214 |
| 2022-08-19 | 26.72 | $26.68 | 14700 |
| 2022-08-18 | 26.69 | $26.89 | 2131 |
| 2022-08-17 | 26.63 | $26.71 | 7303 |
| 2022-08-16 | 26.58 | $26.91 | 15931 |
| 2022-08-15 | 26.51 | $26.78 | 2900 |
| 2022-08-12 | 26.43 | $27.36 | 6200 |
| 2022-08-11 | 26.28 | $27.32 | 6300 |
| 2022-08-10 | 26.12 | $27.15 | 3946 |
| 2022-08-09 | 25.96 | $26.50 | 5600 |
| 2022-08-08 | 25.84 | $26.27 | 4509 |
| 2022-08-05 | 25.75 | $26.22 | 3611 |
| 2022-08-04 | 25.64 | $26.12 | 20635 |
| 2022-08-03 | 25.54 | $26.53 | 6500 |
| 2022-08-02 | 25.39 | $26.29 | 10631 |
| 2022-08-01 | 25.25 | $26.61 | 10703 |
| 2022-07-29 | 25.07 | $26.97 | 124800 |
| 2022-07-28 | 24.84 | $26.20 | 6700 |
| 2022-07-27 | 24.68 | $25.96 | 5300 |
| 2022-07-26 | 24.54 | $25.17 | 7900 |
| 2022-07-25 | 24.48 | $25.24 | 46200 |
| 2022-07-22 | 24.40 | $24.81 | 12719 |
| 2022-07-21 | 24.37 | $24.73 | 6900 |
| 2022-07-20 | 24.34 | $24.93 | 13525 |
| 2022-07-19 | 24.29 | $24.97 | 500 |
| 2022-07-18 | 24.23 | $24.24 | 3400 |
| 2022-07-15 | 24.25 | $23.66 | 2239 |
| 2022-07-14 | 24.33 | $23.43 | 12511 |
| 2022-07-13 | 24.44 | $24.13 | 12920 |
| 2022-07-12 | 24.49 | $24.05 | 33000 |
| 2022-07-11 | 24.55 | $24.23 | 5100 |
| 2022-07-08 | 24.61 | $24.41 | 4025 |
| 2022-07-07 | 24.68 | $24.56 | 7030 |
| 2022-07-06 | 24.75 | $23.76 | 2600 |
| 2022-07-05 | 24.92 | $24.18 | 139422 |
| 2022-07-01 | 25.07 | $24.53 | 14200 |
| 2022-06-30 | 25.21 | $24.78 | 19900 |
| 2022-06-29 | 25.34 | $24.96 | 11100 |
| 2022-06-28 | 25.47 | $25.30 | 43821 |
| 2022-06-27 | 25.59 | $25.10 | 18647 |
| 2022-06-24 | 25.75 | $24.47 | 3547 |
| 2022-06-23 | 25.98 | $24.00 | 7010 |
| 2022-06-22 | 26.28 | $24.29 | 4315 |
| 2022-06-21 | 26.56 | $25.16 | 43039 |
| 2022-06-17 | 26.77 | $24.62 | 9200 |
| 2022-06-16 | 27.04 | $24.62 | 18500 |
| 2022-06-15 | 27.33 | $25.59 | 20600 |
| 2022-06-14 | 27.52 | $24.96 | 36800 |
| 2022-06-13 | 27.79 | $25.04 | 29000 |
| 2022-06-10 | 28.05 | $26.36 | 6200 |
| 2022-06-09 | 28.19 | $27.00 | 4300 |
| 2022-06-08 | 28.26 | $28.39 | 10342 |
| 2022-06-07 | 28.18 | $28.79 | 2300 |
| 2022-06-06 | 28.06 | $28.76 | 7444 |
| 2022-06-03 | 27.93 | $28.56 | 50902 |
| 2022-06-02 | 27.81 | $29.01 | 14313 |
| 2022-06-01 | 27.65 | $28.37 | 493729 |
| 2022-05-31 | 27.55 | $29.03 | 40807 |
| 2022-05-27 | 27.39 | $28.89 | 28147 |
| 2022-05-26 | 27.23 | $28.59 | 38800 |
| 2022-05-25 | 27.10 | $28.17 | 4900 |
| 2022-05-24 | 27.01 | $27.90 | 5600 |
| 2022-05-23 | 26.95 | $27.79 | 28600 |
| 2022-05-20 | 26.91 | $26.90 | 15011 |
| 2022-05-19 | 26.96 | $26.99 | 42700 |
| 2022-05-18 | 27.03 | $26.37 | 5500 |
| 2022-05-17 | 27.18 | $27.25 | 17138 |
| 2022-05-16 | 27.26 | $26.66 | 3700 |
| 2022-05-13 | 27.42 | $26.58 | 11732 |
| 2022-05-12 | 27.61 | $25.73 | 31300 |
| 2022-05-11 | 27.91 | $25.88 | 11804 |
| 2022-05-10 | 28.21 | $25.89 | 27927 |
| 2022-05-09 | 28.54 | $25.85 | 37544 |
| 2022-05-06 | 28.90 | $27.44 | 10200 |
| 2022-05-05 | 29.12 | $27.69 | 21913 |
| 2022-05-04 | 29.33 | $28.93 | 20914 |
| 2022-05-03 | 29.43 | $28.16 | 57243 |
| 2022-05-02 | 29.62 | $27.70 | 323016 |
| 2022-04-29 | 29.87 | $28.04 | 8424 |
| 2022-04-28 | 30.09 | $28.54 | 8138 |
| 2022-04-27 | 30.29 | $28.61 | 7200 |
| 2022-04-26 | 30.49 | $28.60 | 17639 |
| 2022-04-25 | 30.70 | $28.97 | 7835 |
| 2022-04-22 | 30.89 | $30.09 | 6000 |
| 2022-04-21 | 30.97 | $30.59 | 9619 |
| 2022-04-20 | 31.01 | $31.20 | 10800 |
| 2022-04-19 | 31.00 | $31.14 | 95832 |
| 2022-04-18 | 30.98 | $31.06 | 17513 |
| 2022-04-14 | 30.97 | $31.34 | 4503 |
| 2022-04-13 | 30.92 | $31.37 | 15413 |
| 2022-04-12 | 30.86 | $30.65 | 33945 |
| 2022-04-11 | 30.86 | $30.54 | 18744 |
| 2022-04-08 | 30.86 | $31.38 | 6639 |
| 2022-04-07 | 30.76 | $30.60 | 8028 |
| 2022-04-06 | 30.73 | $30.54 | 8200 |
| 2022-04-05 | 30.69 | $30.82 | 55828 |
| 2022-04-04 | 30.61 | $31.04 | 11105 |
| 2022-04-01 | 30.50 | $31.09 | 18100 |
| 2022-03-31 | 30.36 | $30.41 | 16700 |
| 2022-03-30 | 30.29 | $31.65 | 12405 |
| 2022-03-29 | 30.08 | $31.00 | 11700 |
| 2022-03-28 | 29.93 | $31.00 | 4244 |
| 2022-03-25 | 29.77 | $31.37 | 19538 |
| 2022-03-24 | 29.56 | $31.08 | 9242 |
| 2022-03-23 | 29.36 | $30.93 | 5726 |
| 2022-03-22 | 29.17 | $30.91 | 4109 |
| 2022-03-21 | 28.97 | $30.62 | 18231 |
| 2022-03-18 | 28.78 | $30.27 | 15418 |
| 2022-03-17 | 28.62 | $29.99 | 6128 |
| 2022-03-16 | 28.48 | $29.28 | 6700 |
| 2022-03-15 | 28.41 | $28.23 | 79415 |
| 2022-03-14 | 28.44 | $28.20 | 2900 |
| 2022-03-11 | 28.48 | $28.19 | 16930 |
| 2022-03-10 | 28.52 | $28.22 | 23225 |
| 2022-03-09 | 28.56 | $28.55 | 179544 |
| 2022-03-08 | 28.58 | $28.01 | 44200 |
| 2022-03-07 | 28.65 | $27.38 | 62300 |
| 2022-03-04 | 28.80 | $28.39 | 25800 |
| 2022-03-03 | 28.84 | $28.73 | 40515 |
| 2022-03-02 | 28.86 | $29.65 | 62700 |
| 2022-03-01 | 28.79 | $28.98 | 60300 |
| 2022-02-28 | 28.78 | $29.09 | 46131 |
| 2022-02-25 | 28.76 | $29.01 | 72100 |
| 2022-02-24 | 28.74 | $28.15 | 26519 |
| 2022-02-23 | 28.80 | $28.41 | 14908 |
| 2022-02-22 | 28.83 | $28.24 | 56823 |
| 2022-02-18 | 28.88 | $28.27 | 10803 |
| 2022-02-17 | 28.93 | $28.61 | 20200 |
| 2022-02-16 | 28.94 | $29.05 | 14500 |
| 2022-02-15 | 28.92 | $28.88 | 37200 |
| 2022-02-14 | 28.92 | $28.89 | 131332 |
| 2022-02-11 | 28.92 | $29.04 | 14700 |
| 2022-02-10 | 28.91 | $29.10 | 13900 |
| 2022-02-09 | 28.90 | $29.38 | 4500 |
| 2022-02-08 | 28.87 | $29.08 | 7013 |
| 2022-02-07 | 28.86 | $29.35 | 11000 |
| 2022-02-04 | 28.83 | $29.11 | 18800 |
| 2022-02-03 | 28.82 | $29.02 | 18100 |
| 2022-02-02 | 28.82 | $29.30 | 10600 |
| 2022-02-01 | 28.80 | $29.02 | 270628 |
| 2022-01-31 | 28.80 | $28.48 | 27620 |
| 2022-01-28 | 28.86 | $28.20 | 17200 |
| 2022-01-27 | 28.95 | $28.18 | 9700 |
| 2022-01-26 | 29.05 | $28.21 | 15900 |
| 2022-01-25 | 29.15 | $28.01 | 52930 |
| 2022-01-24 | 29.28 | $27.83 | 37600 |
| 2022-01-21 | 29.43 | $28.52 | 74200 |
| 2022-01-20 | 29.51 | $29.20 | 71431 |
| 2022-01-19 | 29.53 | $29.47 | 15700 |
| 2022-01-18 | 29.51 | $29.59 | 33118 |
| 2022-01-14 | 29.47 | $29.97 | 22845 |
| 2022-01-13 | 29.39 | $29.94 | 35019 |
| 2022-01-12 | 29.30 | $30.17 | 9627 |
| 2022-01-11 | 29.17 | $29.58 | 15738 |
| 2022-01-10 | 29.10 | $29.06 | 70300 |
| 2022-01-07 | 29.07 | $29.51 | 8724 |
| 2022-01-06 | 28.99 | $29.18 | 14200 |
| 2022-01-05 | 28.95 | $29.36 | 7300 |
| 2022-01-04 | 28.88 | $29.45 | 24500 |
| 2022-01-03 | 28.80 | $29.43 | 78602 |
| 2021-12-31 | 28.72 | $29.13 | 17502 |
| 2021-12-30 | 28.65 | $29.24 | 700 |
| 2021-12-29 | 28.57 | $29.36 | 11829 |
| 2021-12-28 | 28.48 | $29.33 | 2733 |
| 2021-12-27 | 28.38 | $29.30 | 7031 |
| 2021-12-23 | 28.28 | $29.12 | 9300 |
| 2021-12-22 | 28.20 | $28.78 | 10000 |
| 2021-12-21 | 28.15 | $28.52 | 27700 |
| 2021-12-20 | 28.14 | $27.65 | 10126 |
| 2021-12-17 | 28.22 | $27.88 | 7402 |
| 2021-12-16 | 28.28 | $28.01 | 24424 |
| 2021-12-15 | 28.35 | $27.91 | 26000 |
| 2021-12-14 | 28.44 | $27.35 | 3722 |
| 2021-12-13 | 28.60 | $27.83 | 46011 |
| 2021-12-10 | 28.73 | $28.79 | 15900 |
| 2021-12-09 | 28.78 | $28.58 | 6500 |
| 2021-12-08 | 28.86 | $29.30 | 23800 |
| 2021-12-07 | 28.88 | $28.81 | 16132 |
| 2021-12-06 | 28.96 | $27.92 | 48112 |
| 2021-12-03 | 29.14 | $27.64 | 21828 |
| 2021-12-02 | 29.36 | $28.12 | 22532 |
| 2021-12-01 | 29.56 | $27.79 | 416400 |
| 2021-11-30 | 29.80 | $28.22 | 55600 |
| 2021-11-29 | 30.01 | $28.55 | 61600 |
| 2021-11-26 | 30.20 | $28.08 | 99300 |
| 2021-11-24 | 30.45 | $29.44 | 86700 |
| 2021-11-23 | 30.59 | $29.75 | 13500 |
| 2021-11-22 | 30.70 | $29.68 | 37801 |
| 2021-11-19 | 30.83 | $29.80 | 19000 |
| 2021-11-18 | 30.95 | $30.23 | 33547 |
| 2021-11-17 | 31.04 | $30.59 | 41100 |
| 2021-11-16 | 31.11 | $30.73 | 12135 |
| 2021-11-15 | 31.16 | $30.79 | 10645 |
| 2021-11-12 | 31.21 | $30.92 | 13500 |
| 2021-11-11 | 31.24 | $31.01 | 14400 |
| 2021-11-10 | 31.27 | $30.79 | 25000 |
| 2021-11-09 | 31.32 | $31.39 | 151718 |
| 2021-11-08 | 31.30 | $31.60 | 195438 |
| 2021-11-05 | 31.25 | $31.23 | 36403 |
| 2021-11-04 | 31.23 | $31.09 | 19900 |
| 2021-11-03 | 31.22 | $31.24 | 57200 |
| 2021-11-02 | 31.18 | $30.87 | 17600 |
| 2021-11-01 | 31.18 | $31.30 | 28400 |
| 2021-10-29 | 31.12 | $30.95 | 22046 |
| 2021-10-28 | 31.09 | $31.44 | 17700 |
| 2021-10-27 | 31.01 | $31.21 | 125900 |
| 2021-10-26 | 30.93 | $31.58 | 15700 |
| 2021-10-25 | 30.80 | $31.70 | 8500 |
| 2021-10-22 | 30.66 | $31.72 | 15901 |
| 2021-10-21 | 30.49 | $31.60 | 8428 |
| 2021-10-20 | 30.33 | $31.82 | 5200 |
| 2021-10-19 | 30.14 | $31.44 | 7539 |
| 2021-10-18 | 29.96 | $31.13 | 35817 |
| 2021-10-15 | 29.80 | $30.98 | 5602 |
| 2021-10-14 | 29.65 | $30.93 | 7702 |
| 2021-10-13 | 29.49 | $30.42 | 6220 |
| 2021-10-12 | 29.37 | $29.87 | 14700 |
| 2021-10-11 | 29.30 | $29.55 | 6800 |
| 2021-10-08 | 29.26 | $29.64 | 5303 |
| 2021-10-07 | 29.20 | $29.50 | 7300 |
| 2021-10-06 | 29.16 | $29.42 | 10539 |
| 2021-10-05 | 29.12 | $29.91 | 68100 |
| 2021-10-04 | 29.04 | $29.61 | 20813 |
| 2021-10-01 | 28.98 | $29.57 | 44734 |
| 2021-09-30 | 28.92 | $28.86 | 11900 |
| 2021-09-29 | 28.93 | $28.62 | 6000 |
| 2021-09-28 | 28.97 | $28.95 | 8644 |
| 2021-09-27 | 28.97 | $29.44 | 6800 |
| 2021-09-24 | 28.93 | $29.30 | 1828 |
| 2021-09-23 | 28.90 | $29.39 | 33339 |
| 2021-09-22 | 28.85 | $28.81 | 415 |
| 2021-09-21 | 28.86 | $28.23 | 1800 |
| 2021-09-20 | 28.92 | $27.93 | 6823 |
| 2021-09-17 | 29.02 | $28.69 | 2000 |
| 2021-09-16 | 29.03 | $29.15 | 1821 |
| 2021-09-15 | 29.00 | $29.29 | 4325 |
| 2021-09-14 | 28.94 | $28.95 | 600 |
| 2021-09-13 | 28.92 | $29.08 | 2600 |
| 2021-09-10 | 28.88 | $28.91 | 8344 |
| 2021-09-09 | 28.86 | $28.95 | 1600 |
| 2021-09-08 | 28.83 | $28.98 | 13635 |
| 2021-09-07 | 28.80 | $29.25 | 1500 |
| 2021-09-03 | 28.73 | $29.25 | 3800 |
| 2021-09-02 | 28.66 | $29.47 | 2519 |
| 2021-09-01 | 28.57 | $28.88 | 7600 |
| 2021-08-31 | 28.52 | $28.78 | 14303 |
| 2021-08-30 | 28.49 | $29.24 | 1344 |
| 2021-08-27 | 28.40 | $29.19 | 3616 |
| 2021-08-26 | 28.32 | $28.66 | 1135 |
| 2021-08-25 | 28.28 | $28.75 | 1300 |
| 2021-08-24 | 28.23 | $28.51 | 1800 |
| 2021-08-23 | 28.21 | $28.24 | 2300 |
| 2021-08-20 | 28.20 | $27.63 | 15200 |
| 2021-08-19 | 28.26 | $27.50 | 6731 |
| 2021-08-18 | 28.33 | $28.21 | 5200 |
| 2021-08-17 | 28.34 | $28.18 | 9700 |
| 2021-08-16 | 28.34 | $28.56 | 12600 |
| 2021-08-13 | 28.29 | $28.76 | 1600 |
| 2021-08-12 | 28.23 | $28.64 | 1341 |
| 2021-08-11 | 28.17 | $28.50 | 1912 |
| 2021-08-10 | 28.13 | $28.28 | 1100 |
| 2021-08-09 | 28.11 | $28.02 | 1000 |
| 2021-08-06 | 28.13 | $28.15 | 6300 |
| 2021-08-05 | 28.13 | $28.44 | 7000 |
| 2021-08-04 | 28.10 | $28.32 | 6400 |
| 2021-08-03 | 28.08 | $28.36 | 18033 |
| 2021-08-02 | 28.06 | $28.14 | 1920 |
| 2021-07-30 | 28.07 | $28.02 | 132 |
| 2021-07-29 | 28.09 | $28.39 | 4400 |
| 2021-07-28 | 28.07 | $28.13 | 4900 |
| 2021-07-27 | 28.08 | $27.91 | 8200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.15
2026-07-24
Close Price
$34.30
Vol: 11800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.11
Average
26.49
Maximum
37.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.15 | $34.30 | 11800 |
| 2026-07-23 | 32.93 | $34.30 | 48200 |
| 2026-07-22 | 32.67 | $34.04 | 18011 |
| 2026-07-21 | 32.43 | $33.44 | 15511 |
| 2026-07-20 | 32.28 | $32.81 | 34900 |
| 2026-07-17 | 32.25 | $33.22 | 19410 |
| 2026-07-16 | 32.12 | $32.83 | 20148 |
| 2026-07-15 | 32.06 | $33.24 | 17527 |
| 2026-07-14 | 31.91 | $33.15 | 18532 |
| 2026-07-13 | 31.77 | $32.62 | 58425 |
| 2026-07-10 | 31.71 | $32.40 | 26175 |
| 2026-07-09 | 31.70 | $32.65 | 469329 |
| 2026-07-08 | 31.65 | $32.94 | 60041 |
| 2026-07-07 | 31.53 | $32.69 | 56013 |
| 2026-07-06 | 31.45 | $32.32 | 42044 |
| 2026-07-02 | 31.45 | $32.00 | 89420 |
| 2026-07-01 | 31.52 | $31.32 | 31500 |
| 2026-06-30 | 31.76 | $31.42 | 43100 |
| 2026-06-29 | 32.02 | $31.45 | 192500 |
| 2026-06-26 | 32.33 | $31.14 | 28000 |
| 2026-06-25 | 32.77 | $31.75 | 26508 |
| 2026-06-24 | 33.15 | $31.90 | 49246 |
| 2026-06-23 | 33.58 | $32.35 | 33700 |
| 2026-06-22 | 33.98 | $32.76 | 141541 |
| 2026-06-18 | 34.37 | $32.47 | 51137 |
| 2026-06-17 | 34.88 | $33.03 | 51632 |
| 2026-06-16 | 35.37 | $33.60 | 37003 |
| 2026-06-15 | 35.82 | $33.69 | 79825 |
| 2026-06-12 | 36.33 | $35.97 | 19448 |
| 2026-06-11 | 36.44 | $36.16 | 11300 |
| 2026-06-10 | 36.53 | $35.82 | 26200 |
| 2026-06-09 | 36.70 | $35.75 | 40213 |
| 2026-06-08 | 36.92 | $36.09 | 660500 |
| 2026-06-05 | 37.10 | $36.10 | 39249 |
| 2026-06-04 | 37.31 | $36.89 | 49349 |
| 2026-06-03 | 37.39 | $36.90 | 42027 |
| 2026-06-02 | 37.48 | $37.11 | 45334 |
| 2026-06-01 | 37.53 | $37.23 | 77734 |
| 2026-05-29 | 37.57 | $37.10 | 43500 |
| 2026-05-28 | 37.64 | $37.32 | 62902 |
| 2026-05-27 | 37.67 | $37.00 | 35433 |
| 2026-05-26 | 37.78 | $37.59 | 29875 |
| 2026-05-22 | 37.77 | $37.70 | 171600 |
| 2026-05-21 | 37.74 | $38.10 | 43820 |
| 2026-05-20 | 37.61 | $37.90 | 33413 |
| 2026-05-19 | 37.51 | $37.84 | 22400 |
| 2026-05-18 | 37.40 | $37.71 | 23400 |
| 2026-05-15 | 37.29 | $36.91 | 64734 |
| 2026-05-14 | 37.34 | $37.19 | 29200 |
| 2026-05-13 | 37.33 | $37.39 | 220600 |
| 2026-05-12 | 37.28 | $37.02 | 26300 |
| 2026-05-11 | 37.29 | $36.91 | 557400 |
| 2026-05-08 | 37.33 | $36.90 | 21419 |
| 2026-05-07 | 37.37 | $36.47 | 73622 |
| 2026-05-06 | 37.51 | $37.29 | 96800 |
| 2026-05-05 | 37.49 | $38.03 | 53558 |
| 2026-05-04 | 37.32 | $37.40 | 31812 |
| 2026-05-01 | 37.24 | $37.36 | 39901 |
| 2026-04-30 | 37.16 | $37.45 | 112800 |
| 2026-04-29 | 37.04 | $36.79 | 27400 |
| 2026-04-28 | 37.04 | $36.71 | 36619 |
| 2026-04-27 | 37.06 | $36.60 | 36415 |
| 2026-04-24 | 37.09 | $36.70 | 41311 |
| 2026-04-23 | 37.11 | $36.76 | 45673 |
| 2026-04-22 | 37.12 | $36.81 | 296800 |
| 2026-04-21 | 37.11 | $36.35 | 38500 |
| 2026-04-20 | 37.19 | $36.52 | 627107 |
| 2026-04-17 | 37.25 | $36.03 | 257880 |
| 2026-04-16 | 37.42 | $37.02 | 595215 |
| 2026-04-15 | 37.40 | $36.88 | 43210 |
| 2026-04-14 | 37.40 | $37.11 | 133100 |
| 2026-04-13 | 37.34 | $37.60 | 215205 |
| 2026-04-10 | 37.17 | $37.07 | 724249 |
| 2026-04-09 | 37.08 | $37.53 | 80551 |
| 2026-04-08 | 36.86 | $36.65 | 287332 |
| 2026-04-07 | 36.80 | $37.38 | 900500 |
| 2026-04-06 | 36.56 | $37.26 | 107700 |
| 2026-04-02 | 36.31 | $36.86 | 184475 |
| 2026-04-01 | 36.09 | $36.50 | 169346 |
| 2026-03-31 | 35.91 | $36.95 | 230700 |
| 2026-03-30 | 35.60 | $35.96 | 64422 |
| 2026-03-27 | 35.45 | $34.92 | 53531 |
| 2026-03-26 | 35.49 | $35.00 | 41621 |
| 2026-03-25 | 35.51 | $35.09 | 42600 |
| 2026-03-24 | 35.51 | $34.67 | 36671 |
| 2026-03-23 | 35.60 | $34.35 | 160200 |
| 2026-03-20 | 35.77 | $35.26 | 101800 |
| 2026-03-19 | 35.76 | $36.35 | 186309 |
| 2026-03-18 | 35.52 | $35.78 | 176900 |
| 2026-03-17 | 35.35 | $35.66 | 218100 |
| 2026-03-16 | 35.18 | $35.35 | 81000 |
| 2026-03-13 | 35.04 | $34.46 | 57835 |
| 2026-03-12 | 35.05 | $34.86 | 94600 |
| 2026-03-11 | 34.98 | $34.85 | 32900 |
| 2026-03-10 | 34.90 | $34.03 | 45000 |
| 2026-03-09 | 34.97 | $34.40 | 48032 |
| 2026-03-06 | 34.97 | $34.46 | 27108 |
| 2026-03-05 | 34.94 | $34.33 | 26710 |
| 2026-03-04 | 34.94 | $34.77 | 43900 |
| 2026-03-03 | 34.83 | $34.54 | 120800 |
| 2026-03-02 | 34.75 | $34.98 | 51947 |
| 2026-02-27 | 34.55 | $34.46 | 65214 |
| 2026-02-26 | 34.43 | $34.10 | 29704 |
| 2026-02-25 | 34.35 | $34.30 | 19606 |
| 2026-02-24 | 34.21 | $34.21 | 20100 |
| 2026-02-23 | 34.06 | $33.98 | 33426 |
| 2026-02-20 | 33.93 | $34.38 | 19300 |
| 2026-02-19 | 33.68 | $33.90 | 20200 |
| 2026-02-18 | 33.49 | $33.83 | 21647 |
| 2026-02-17 | 33.28 | $33.24 | 29200 |
| 2026-02-13 | 33.15 | $33.22 | 22648 |
| 2026-02-12 | 32.99 | $33.03 | 18307 |
| 2026-02-11 | 32.84 | $33.57 | 22835 |
| 2026-02-10 | 32.55 | $33.20 | 32000 |
| 2026-02-09 | 32.28 | $33.15 | 60136 |
| 2026-02-06 | 31.98 | $32.73 | 52746 |
| 2026-02-05 | 31.70 | $31.38 | 19700 |
| 2026-02-04 | 31.67 | $31.58 | 18102 |
| 2026-02-03 | 31.58 | $31.68 | 10429 |
| 2026-02-02 | 31.45 | $31.36 | 14610 |
| 2026-01-30 | 31.36 | $31.66 | 10512 |
| 2026-01-29 | 31.18 | $31.95 | 23946 |
| 2026-01-28 | 30.91 | $31.62 | 20300 |
| 2026-01-27 | 30.67 | $31.62 | 28144 |
| 2026-01-26 | 30.38 | $30.89 | 47000 |
| 2026-01-23 | 30.19 | $30.83 | 19401 |
| 2026-01-22 | 29.98 | $30.43 | 28935 |
| 2026-01-21 | 29.82 | $30.30 | 7000 |
| 2026-01-20 | 29.66 | $29.57 | 10000 |
| 2026-01-16 | 29.62 | $30.13 | 4736 |
| 2026-01-15 | 29.45 | $29.43 | 11711 |
| 2026-01-14 | 29.41 | $29.68 | 6742 |
| 2026-01-13 | 29.30 | $29.50 | 9643 |
| 2026-01-12 | 29.21 | $29.29 | 9041 |
| 2026-01-09 | 29.14 | $29.18 | 9936 |
| 2026-01-08 | 29.09 | $28.99 | 6130 |
| 2026-01-07 | 29.06 | $28.90 | 11631 |
| 2026-01-06 | 29.05 | $29.13 | 5501 |
| 2026-01-05 | 28.99 | $29.22 | 13017 |
| 2026-01-02 | 28.89 | $29.35 | 6549 |
| 2025-12-31 | 28.75 | $28.78 | 741 |
| 2025-12-30 | 28.70 | $28.95 | 10900 |
| 2025-12-29 | 28.61 | $28.92 | 6300 |
| 2025-12-26 | 28.51 | $28.96 | 10200 |
| 2025-12-24 | 28.38 | $28.99 | 10400 |
| 2025-12-23 | 28.23 | $28.70 | 6636 |
| 2025-12-22 | 28.11 | $28.45 | 18700 |
| 2025-12-19 | 28.02 | $28.15 | 3400 |
| 2025-12-18 | 27.98 | $27.98 | 5945 |
| 2025-12-17 | 27.97 | $27.85 | 4125 |
| 2025-12-16 | 27.98 | $27.86 | 5200 |
| 2025-12-15 | 27.99 | $28.21 | 10921 |
| 2025-12-12 | 27.93 | $28.10 | 2000 |
| 2025-12-11 | 27.89 | $28.35 | 4121 |
| 2025-12-10 | 27.78 | $28.33 | 8400 |
| 2025-12-09 | 27.66 | $28.03 | 4908 |
| 2025-12-08 | 27.59 | $28.05 | 8100 |
| 2025-12-05 | 27.50 | $27.95 | 3614 |
| 2025-12-04 | 27.41 | $27.93 | 2200 |
| 2025-12-03 | 27.32 | $27.98 | 5700 |
| 2025-12-02 | 27.20 | $27.60 | 6100 |
| 2025-12-01 | 27.14 | $27.54 | 2647 |
| 2025-11-28 | 27.09 | $27.56 | 6742 |
| 2025-11-26 | 27.03 | $27.32 | 6340 |
| 2025-11-25 | 27.02 | $27.01 | 940 |
| 2025-11-24 | 27.07 | $26.75 | 8900 |
| 2025-11-21 | 27.18 | $26.85 | 3700 |
| 2025-11-20 | 27.29 | $26.78 | 3734 |
| 2025-11-19 | 27.44 | $27.01 | 5003 |
| 2025-11-18 | 27.56 | $27.36 | 6600 |
| 2025-11-17 | 27.63 | $27.54 | 11900 |
| 2025-11-14 | 27.67 | $27.83 | 3400 |
| 2025-11-13 | 27.67 | $27.96 | 15200 |
| 2025-11-12 | 27.63 | $27.95 | 5300 |
| 2025-11-11 | 27.60 | $27.96 | 2800 |
| 2025-11-10 | 27.55 | $27.61 | 4019 |
| 2025-11-07 | 27.58 | $27.48 | 9500 |
| 2025-11-06 | 27.64 | $27.17 | 9629 |
| 2025-11-05 | 27.77 | $27.36 | 1424 |
| 2025-11-04 | 27.89 | $27.24 | 8849 |
| 2025-11-03 | 28.06 | $27.78 | 4949 |
| 2025-10-31 | 28.14 | $27.63 | 6200 |
| 2025-10-30 | 28.26 | $27.70 | 7006 |
| 2025-10-29 | 28.39 | $28.36 | 6801 |
| 2025-10-28 | 28.40 | $28.46 | 8328 |
| 2025-10-27 | 28.40 | $28.54 | 1400 |
| 2025-10-24 | 28.37 | $28.50 | 4049 |
| 2025-10-23 | 28.35 | $28.83 | 5602 |
| 2025-10-22 | 28.26 | $28.20 | 3200 |
| 2025-10-21 | 28.29 | $28.14 | 1800 |
| 2025-10-20 | 28.34 | $28.24 | 2900 |
| 2025-10-17 | 28.37 | $28.16 | 1900 |
| 2025-10-16 | 28.42 | $28.26 | 8000 |
| 2025-10-15 | 28.47 | $28.10 | 3200 |
| 2025-10-14 | 28.55 | $28.13 | 14100 |
| 2025-10-13 | 28.64 | $28.31 | 1603 |
| 2025-10-10 | 28.71 | $27.85 | 3300 |
| 2025-10-09 | 28.88 | $28.35 | 8000 |
| 2025-10-08 | 28.98 | $28.67 | 6300 |
| 2025-10-07 | 29.02 | $28.78 | 5146 |
| 2025-10-06 | 29.05 | $29.21 | 3400 |
| 2025-10-03 | 28.99 | $28.91 | 9128 |
| 2025-10-02 | 28.98 | $28.65 | 7800 |
| 2025-10-01 | 29.02 | $29.19 | 8306 |
| 2025-09-30 | 28.96 | $28.54 | 32226 |
| 2025-09-29 | 29.02 | $28.80 | 6927 |
| 2025-09-26 | 29.03 | $28.98 | 20407 |
| 2025-09-25 | 29.00 | $28.60 | 7817 |
| 2025-09-24 | 29.05 | $28.98 | 10900 |
| 2025-09-23 | 29.03 | $28.96 | 3120 |
| 2025-09-22 | 29.00 | $28.86 | 7200 |
| 2025-09-19 | 28.99 | $28.61 | 6500 |
| 2025-09-18 | 29.03 | $28.98 | 1104 |
| 2025-09-17 | 28.99 | $29.07 | 5000 |
| 2025-09-16 | 28.92 | $29.40 | 8700 |
| 2025-09-15 | 28.78 | $29.33 | 8400 |
| 2025-09-12 | 28.62 | $28.98 | 2314 |
| 2025-09-11 | 28.51 | $29.12 | 8000 |
| 2025-09-10 | 28.35 | $28.84 | 3000 |
| 2025-09-09 | 28.22 | $28.44 | 1512 |
| 2025-09-08 | 28.15 | $28.25 | 2718 |
| 2025-09-05 | 28.11 | $27.98 | 6242 |
| 2025-09-04 | 28.12 | $27.97 | 1631 |
| 2025-09-03 | 28.14 | $27.86 | 2117 |
| 2025-09-02 | 28.18 | $28.09 | 2210 |
| 2025-08-29 | 28.18 | $28.29 | 1600 |
| 2025-08-28 | 28.13 | $28.14 | 6800 |
| 2025-08-27 | 28.11 | $28.22 | 8000 |
| 2025-08-26 | 28.06 | $28.35 | 3900 |
| 2025-08-25 | 27.98 | $28.28 | 5000 |
| 2025-08-22 | 27.90 | $28.69 | 6909 |
| 2025-08-21 | 27.72 | $28.24 | 4245 |
| 2025-08-20 | 27.61 | $27.77 | 4918 |
| 2025-08-19 | 27.57 | $27.49 | 6825 |
| 2025-08-18 | 27.59 | $27.83 | 8000 |
| 2025-08-15 | 27.55 | $27.75 | 5448 |
| 2025-08-14 | 27.51 | $27.84 | 4000 |
| 2025-08-13 | 27.44 | $27.63 | 5925 |
| 2025-08-12 | 27.42 | $27.60 | 3700 |
| 2025-08-11 | 27.39 | $27.28 | 6722 |
| 2025-08-08 | 27.43 | $27.43 | 3700 |
| 2025-08-07 | 27.44 | $27.46 | 12131 |
| 2025-08-06 | 27.45 | $27.53 | 6700 |
| 2025-08-05 | 27.44 | $27.54 | 18939 |
| 2025-08-04 | 27.44 | $27.39 | 2340 |
| 2025-08-01 | 27.46 | $27.10 | 4300 |
| 2025-07-31 | 27.55 | $27.16 | 1736 |
| 2025-07-30 | 27.64 | $27.18 | 10200 |
| 2025-07-29 | 27.75 | $27.70 | 7223 |
| 2025-07-28 | 27.76 | $27.69 | 14100 |
| 2025-07-25 | 27.77 | $27.68 | 4800 |
| 2025-07-24 | 27.79 | $27.87 | 9916 |
| 2025-07-23 | 27.78 | $28.12 | 10100 |
| 2025-07-22 | 27.70 | $27.80 | 2300 |
| 2025-07-21 | 27.69 | $27.34 | 24400 |
| 2025-07-18 | 27.76 | $27.52 | 31023 |
| 2025-07-17 | 27.82 | $27.15 | 13400 |
| 2025-07-16 | 27.96 | $27.46 | 11000 |
| 2025-07-15 | 28.05 | $27.45 | 9400 |
| 2025-07-14 | 28.16 | $27.93 | 3021 |
| 2025-07-11 | 28.19 | $27.90 | 7807 |
| 2025-07-10 | 28.23 | $28.13 | 17500 |
| 2025-07-09 | 28.22 | $28.07 | 8544 |
| 2025-07-08 | 28.23 | $28.20 | 7036 |
| 2025-07-07 | 28.20 | $27.96 | 19500 |
| 2025-07-03 | 28.22 | $28.18 | 1800 |
| 2025-07-02 | 28.20 | $28.11 | 17921 |
| 2025-07-01 | 28.18 | $27.74 | 16622 |
| 2025-06-30 | 28.24 | $27.87 | 7644 |
| 2025-06-27 | 28.28 | $27.87 | 29900 |
| 2025-06-26 | 28.32 | $27.72 | 7707 |
| 2025-06-25 | 28.40 | $27.36 | 8518 |
| 2025-06-24 | 28.57 | $27.54 | 198046 |
| 2025-06-23 | 28.72 | $28.08 | 36735 |
| 2025-06-20 | 28.77 | $28.14 | 21932 |
| 2025-06-18 | 28.82 | $28.53 | 5500 |
| 2025-06-17 | 28.79 | $28.59 | 12036 |
| 2025-06-16 | 28.74 | $28.57 | 36624 |
| 2025-06-13 | 28.68 | $29.25 | 13522 |
| 2025-06-12 | 28.46 | $28.88 | 13900 |
| 2025-06-11 | 28.27 | $28.44 | 181141 |
| 2025-06-10 | 28.15 | $28.20 | 17048 |
| 2025-06-09 | 28.06 | $28.14 | 13539 |
| 2025-06-06 | 27.95 | $27.90 | 26600 |
| 2025-06-05 | 27.88 | $27.94 | 24221 |
| 2025-06-04 | 27.78 | $27.80 | 83821 |
| 2025-06-03 | 27.70 | $27.69 | 14222 |
| 2025-06-02 | 27.61 | $27.98 | 11900 |
| 2025-05-30 | 27.45 | $27.23 | 10200 |
| 2025-05-29 | 27.42 | $27.44 | 6835 |
| 2025-05-28 | 27.33 | $27.28 | 13248 |
| 2025-05-27 | 27.26 | $27.52 | 9418 |
| 2025-05-23 | 27.12 | $27.37 | 7000 |
| 2025-05-22 | 26.99 | $27.09 | 22900 |
| 2025-05-21 | 26.89 | $27.30 | 21300 |
| 2025-05-20 | 26.73 | $27.04 | 12180 |
| 2025-05-19 | 26.59 | $27.05 | 13100 |
| 2025-05-16 | 26.42 | $26.98 | 6000 |
| 2025-05-15 | 26.24 | $26.59 | 3301 |
| 2025-05-14 | 26.11 | $26.34 | 12433 |
| 2025-05-13 | 26.01 | $26.32 | 3800 |
| 2025-05-12 | 25.90 | $25.94 | 6400 |
| 2025-05-09 | 25.84 | $25.91 | 3618 |
| 2025-05-08 | 25.78 | $25.83 | 13200 |
| 2025-05-07 | 25.72 | $26.08 | 12913 |
| 2025-05-06 | 25.60 | $26.09 | 4432 |
| 2025-05-05 | 25.46 | $26.00 | 11836 |
| 2025-05-02 | 25.31 | $26.03 | 8300 |
| 2025-05-01 | 25.12 | $25.44 | 5923 |
| 2025-04-30 | 25.04 | $25.56 | 10630 |
| 2025-04-29 | 24.91 | $25.52 | 7621 |
| 2025-04-28 | 24.77 | $25.40 | 20215 |
| 2025-04-25 | 24.63 | $25.03 | 20200 |
| 2025-04-24 | 24.54 | $25.16 | 8000 |
| 2025-04-23 | 24.42 | $24.70 | 28124 |
| 2025-04-22 | 24.37 | $24.85 | 12134 |
| 2025-04-21 | 24.29 | $24.66 | 21112 |
| 2025-04-17 | 24.23 | $24.71 | 6435 |
| 2025-04-16 | 24.16 | $24.40 | 13100 |
| 2025-04-15 | 24.14 | $24.41 | 8812 |
| 2025-04-14 | 24.12 | $24.25 | 29600 |
| 2025-04-11 | 24.12 | $24.15 | 9447 |
| 2025-04-10 | 24.16 | $23.13 | 82807 |
| 2025-04-09 | 24.41 | $24.33 | 54000 |
| 2025-04-08 | 24.45 | $22.09 | 23500 |
| 2025-04-07 | 24.98 | $22.10 | 39616 |
| 2025-04-04 | 25.58 | $22.90 | 72700 |
| 2025-04-03 | 26.12 | $25.27 | 30212 |
| 2025-04-02 | 26.23 | $25.90 | 34806 |
| 2025-04-01 | 26.23 | $26.02 | 6623 |
| 2025-03-31 | 26.20 | $25.95 | 23900 |
| 2025-03-28 | 26.17 | $25.82 | 14943 |
| 2025-03-27 | 26.17 | $26.11 | 4800 |
| 2025-03-26 | 26.10 | $26.03 | 4118 |
| 2025-03-25 | 26.03 | $26.24 | 34300 |
| 2025-03-24 | 25.89 | $26.06 | 19700 |
| 2025-03-21 | 25.78 | $26.06 | 8100 |
| 2025-03-20 | 25.64 | $26.09 | 6600 |
| 2025-03-19 | 25.46 | $26.25 | 11733 |
| 2025-03-18 | 25.22 | $26.09 | 44700 |
| 2025-03-17 | 24.98 | $25.98 | 26827 |
| 2025-03-14 | 24.71 | $25.34 | 8242 |
| 2025-03-13 | 24.54 | $24.79 | 16500 |
| 2025-03-12 | 24.45 | $24.78 | 8049 |
| 2025-03-11 | 24.34 | $24.71 | 12400 |
| 2025-03-10 | 24.23 | $24.45 | 5146 |
| 2025-03-07 | 24.16 | $24.72 | 9904 |
| 2025-03-06 | 24.02 | $24.12 | 11247 |
| 2025-03-05 | 23.98 | $24.21 | 5800 |
| 2025-03-04 | 23.92 | $23.82 | 6525 |
| 2025-03-03 | 23.93 | $23.87 | 6200 |
| 2025-02-28 | 23.92 | $23.73 | 4701 |
| 2025-02-27 | 23.95 | $23.58 | 3438 |
| 2025-02-26 | 24.01 | $23.90 | 3000 |
| 2025-02-25 | 24.01 | $24.12 | 2543 |
| 2025-02-24 | 23.96 | $24.02 | 2424 |
| 2025-02-21 | 23.93 | $23.92 | 7600 |
| 2025-02-20 | 23.91 | $23.95 | 1400 |
| 2025-02-19 | 23.88 | $23.88 | 2900 |
| 2025-02-18 | 23.86 | $23.89 | 2225 |
| 2025-02-14 | 23.83 | $23.81 | 11128 |
| 2025-02-13 | 23.81 | $23.61 | 18300 |
| 2025-02-12 | 23.84 | $23.47 | 9300 |
| 2025-02-11 | 23.89 | $23.97 | 18543 |
| 2025-02-10 | 23.85 | $23.84 | 10929 |
| 2025-02-07 | 23.82 | $23.53 | 610 |
| 2025-02-06 | 23.86 | $23.87 | 3022 |
| 2025-02-05 | 23.82 | $24.02 | 10315 |
| 2025-02-04 | 23.75 | $23.98 | 2429 |
| 2025-02-03 | 23.68 | $23.47 | 4500 |
| 2025-01-31 | 23.70 | $23.81 | 12606 |
| 2025-01-30 | 23.65 | $24.04 | 2648 |
| 2025-01-29 | 23.54 | $23.85 | 6826 |
| 2025-01-28 | 23.46 | $23.77 | 3217 |
| 2025-01-27 | 23.37 | $23.70 | 6132 |
| 2025-01-24 | 23.29 | $23.70 | 18300 |
| 2025-01-23 | 23.19 | $23.76 | 11741 |
| 2025-01-22 | 23.07 | $23.47 | 3300 |
| 2025-01-21 | 22.98 | $23.46 | 5400 |
| 2025-01-17 | 22.89 | $23.23 | 2025 |
| 2025-01-16 | 22.82 | $23.26 | 3414 |
| 2025-01-15 | 22.75 | $23.36 | 4817 |
| 2025-01-14 | 22.63 | $23.01 | 14900 |
| 2025-01-13 | 22.58 | $22.94 | 1727 |
| 2025-01-10 | 22.53 | $22.81 | 22029 |
| 2025-01-08 | 22.51 | $22.87 | 10039 |
| 2025-01-07 | 22.47 | $22.89 | 3600 |
| 2025-01-06 | 22.42 | $22.88 | 3937 |
| 2025-01-03 | 22.37 | $22.91 | 7200 |
| 2025-01-02 | 22.31 | $22.75 | 10441 |
| 2024-12-31 | 22.27 | $22.46 | 11533 |
| 2024-12-30 | 22.29 | $22.38 | 3639 |
| 2024-12-27 | 22.34 | $22.34 | 3740 |
| 2024-12-26 | 22.40 | $22.33 | 2500 |
| 2024-12-24 | 22.48 | $22.33 | 3000 |
| 2024-12-23 | 22.58 | $22.19 | 4500 |
| 2024-12-20 | 22.72 | $22.02 | 30700 |
| 2024-12-19 | 22.93 | $21.92 | 13537 |
| 2024-12-18 | 23.19 | $21.96 | 13600 |
| 2024-12-17 | 23.48 | $22.61 | 23500 |
| 2024-12-16 | 23.69 | $23.33 | 8544 |
| 2024-12-13 | 23.78 | $23.67 | 5800 |
| 2024-12-12 | 23.82 | $23.55 | 2600 |
| 2024-12-11 | 23.89 | $23.70 | 3039 |
| 2024-12-10 | 23.93 | $23.56 | 1208 |
| 2024-12-09 | 24.01 | $23.66 | 23800 |
| 2024-12-06 | 24.09 | $23.75 | 5500 |
| 2024-12-05 | 24.16 | $24.25 | 4505 |
| 2024-12-04 | 24.13 | $24.29 | 1805 |
| 2024-12-03 | 24.09 | $24.37 | 7600 |
| 2024-12-02 | 24.03 | $24.13 | 3547 |
| 2024-11-29 | 24.01 | $24.14 | 2800 |
| 2024-11-27 | 23.98 | $24.12 | 2129 |
| 2024-11-26 | 23.96 | $23.83 | 6639 |
| 2024-11-25 | 23.98 | $24.23 | 1303 |
| 2024-11-22 | 23.93 | $24.32 | 8423 |
| 2024-11-21 | 23.86 | $24.36 | 3300 |
| 2024-11-20 | 23.76 | $24.18 | 12600 |
| 2024-11-19 | 23.69 | $24.15 | 10600 |
| 2024-11-18 | 23.61 | $24.06 | 2516 |
| 2024-11-15 | 23.54 | $23.74 | 2500 |
| 2024-11-14 | 23.52 | $23.42 | 30400 |
| 2024-11-13 | 23.58 | $23.27 | 3222 |
| 2024-11-12 | 23.67 | $23.32 | 3230 |
| 2024-11-11 | 23.77 | $23.62 | 6300 |
| 2024-11-08 | 23.83 | $23.65 | 5322 |
| 2024-11-07 | 23.88 | $24.05 | 2939 |
| 2024-11-06 | 23.87 | $23.50 | 14322 |
| 2024-11-05 | 23.97 | $24.05 | 1200 |
| 2024-11-04 | 23.96 | $23.80 | 7400 |
| 2024-11-01 | 24.02 | $23.74 | 2447 |
| 2024-10-31 | 24.09 | $23.86 | 2300 |
| 2024-10-30 | 24.15 | $24.15 | 1738 |
| 2024-10-29 | 24.16 | $24.20 | 5448 |
| 2024-10-28 | 24.17 | $24.13 | 1800 |
| 2024-10-25 | 24.19 | $24.24 | 2933 |
| 2024-10-24 | 24.19 | $24.14 | 1400 |
| 2024-10-23 | 24.21 | $23.94 | 3900 |
| 2024-10-22 | 24.27 | $24.21 | 2500 |
| 2024-10-21 | 24.29 | $23.94 | 4909 |
| 2024-10-18 | 24.37 | $24.14 | 3514 |
| 2024-10-17 | 24.43 | $24.21 | 6620 |
| 2024-10-16 | 24.47 | $24.11 | 4500 |
| 2024-10-15 | 24.55 | $24.05 | 3500 |
| 2024-10-14 | 24.65 | $24.64 | 5704 |
| 2024-10-11 | 24.63 | $24.81 | 7120 |
| 2024-10-10 | 24.59 | $24.60 | 2500 |
| 2024-10-09 | 24.57 | $24.34 | 2818 |
| 2024-10-08 | 24.61 | $24.32 | 2734 |
| 2024-10-07 | 24.66 | $24.72 | 10845 |
| 2024-10-04 | 24.63 | $24.94 | 17331 |
| 2024-10-03 | 24.56 | $24.69 | 13900 |
| 2024-10-02 | 24.52 | $24.86 | 5440 |
| 2024-10-01 | 24.43 | $24.60 | 6312 |
| 2024-09-30 | 24.39 | $24.49 | 2200 |
| 2024-09-27 | 24.37 | $24.44 | 28700 |
| 2024-09-26 | 24.35 | $24.17 | 13634 |
| 2024-09-25 | 24.39 | $24.24 | 4400 |
| 2024-09-24 | 24.41 | $24.89 | 9300 |
| 2024-09-23 | 24.30 | $24.61 | 2631 |
| 2024-09-20 | 24.24 | $24.55 | 8300 |
| 2024-09-19 | 24.18 | $24.69 | 85300 |
| 2024-09-18 | 24.08 | $24.27 | 5605 |
| 2024-09-17 | 24.05 | $24.15 | 6600 |
| 2024-09-16 | 24.04 | $24.48 | 2519 |
| 2024-09-13 | 23.96 | $24.12 | 900 |
| 2024-09-12 | 23.95 | $23.87 | 50248 |
| 2024-09-11 | 23.99 | $23.63 | 4800 |
| 2024-09-10 | 24.08 | $23.47 | 1827 |
| 2024-09-09 | 24.23 | $23.62 | 2209 |
| 2024-09-06 | 24.36 | $23.54 | 7600 |
| 2024-09-05 | 24.54 | $24.05 | 4444 |
| 2024-09-04 | 24.64 | $24.00 | 2334 |
| 2024-09-03 | 24.76 | $23.93 | 23500 |
| 2024-08-30 | 24.92 | $24.87 | 6500 |
| 2024-08-29 | 24.90 | $24.87 | 5335 |
| 2024-08-28 | 24.88 | $24.87 | 3900 |
| 2024-08-27 | 24.86 | $25.12 | 3439 |
| 2024-08-26 | 24.77 | $24.97 | 7600 |
| 2024-08-23 | 24.71 | $25.11 | 7841 |
| 2024-08-22 | 24.60 | $24.65 | 8900 |
| 2024-08-21 | 24.57 | $24.96 | 8100 |
| 2024-08-20 | 24.47 | $24.92 | 11429 |
| 2024-08-19 | 24.36 | $25.16 | 17139 |
| 2024-08-16 | 24.18 | $24.79 | 135700 |
| 2024-08-15 | 24.06 | $24.54 | 1900 |
| 2024-08-14 | 23.96 | $24.56 | 1400 |
| 2024-08-13 | 23.85 | $24.52 | 1500 |
| 2024-08-12 | 23.72 | $24.13 | 1447 |
| 2024-08-09 | 23.66 | $24.01 | 1636 |
| 2024-08-08 | 23.62 | $23.80 | 2607 |
| 2024-08-07 | 23.62 | $23.47 | 12500 |
| 2024-08-06 | 23.69 | $23.20 | 2800 |
| 2024-08-05 | 23.82 | $22.84 | 8400 |
| 2024-08-02 | 24.06 | $23.65 | 6122 |
| 2024-08-01 | 24.16 | $24.17 | 11700 |
| 2024-07-31 | 24.17 | $24.69 | 2427 |
| 2024-07-30 | 24.08 | $24.22 | 9100 |
| 2024-07-29 | 24.07 | $24.19 | 9400 |
| 2024-07-26 | 24.07 | $23.97 | 3602 |
| 2024-07-25 | 24.11 | $23.96 | 9100 |
| 2024-07-24 | 24.16 | $23.88 | 4800 |
| 2024-07-23 | 24.24 | $24.07 | 2511 |
| 2024-07-22 | 24.29 | $24.46 | 1008 |
| 2024-07-19 | 24.27 | $24.22 | 2000 |
| 2024-07-18 | 24.30 | $24.30 | 1100 |
| 2024-07-17 | 24.31 | $24.37 | 8714 |
| 2024-07-16 | 24.32 | $24.40 | 2620 |
| 2024-07-15 | 24.32 | $24.15 | 3000 |
| 2024-07-12 | 24.37 | $24.57 | 5141 |
| 2024-07-11 | 24.35 | $24.28 | 3400 |
| 2024-07-10 | 24.38 | $24.18 | 1300 |
| 2024-07-09 | 24.44 | $24.22 | 1600 |
| 2024-07-08 | 24.50 | $24.41 | 2611 |
| 2024-07-05 | 24.53 | $24.77 | 1348 |
| 2024-07-03 | 24.49 | $24.83 | 2205 |
| 2024-07-02 | 24.43 | $24.55 | 8715 |
| 2024-07-01 | 24.42 | $24.56 | 4400 |
| 2024-06-28 | 24.41 | $24.44 | 3522 |
| 2024-06-27 | 24.43 | $24.26 | 12016 |
| 2024-06-26 | 24.48 | $24.19 | 3110 |
| 2024-06-25 | 24.57 | $24.48 | 3100 |
| 2024-06-24 | 24.60 | $24.68 | 5824 |
| 2024-06-21 | 24.60 | $24.35 | 9200 |
| 2024-06-20 | 24.67 | $24.45 | 7600 |
| 2024-06-18 | 24.73 | $24.30 | 6200 |
| 2024-06-17 | 24.83 | $24.15 | 8300 |
| 2024-06-14 | 24.97 | $23.98 | 3200 |
| 2024-06-13 | 25.18 | $24.11 | 5300 |
| 2024-06-12 | 25.40 | $24.46 | 5400 |
| 2024-06-11 | 25.57 | $24.17 | 18901 |
| 2024-06-10 | 25.83 | $25.56 | 1300 |
| 2024-06-07 | 25.84 | $25.19 | 6200 |
| 2024-06-06 | 25.92 | $25.52 | 5900 |
| 2024-06-05 | 25.94 | $25.68 | 24900 |
| 2024-06-04 | 25.93 | $25.48 | 64214 |
| 2024-06-03 | 25.96 | $26.10 | 14542 |
| 2024-05-31 | 25.86 | $26.22 | 39400 |
| 2024-05-30 | 25.72 | $25.78 | 9236 |
| 2024-05-29 | 25.64 | $25.52 | 2800 |
| 2024-05-28 | 25.59 | $26.07 | 8214 |
| 2024-05-24 | 25.43 | $25.63 | 1700 |
| 2024-05-23 | 25.32 | $25.22 | 6000 |
| 2024-05-22 | 25.28 | $25.20 | 2000 |
| 2024-05-21 | 25.24 | $25.48 | 4419 |
| 2024-05-20 | 25.13 | $25.35 | 2000 |
| 2024-05-17 | 25.02 | $25.37 | 10247 |
| 2024-05-16 | 24.89 | $25.25 | 3121 |
| 2024-05-15 | 24.76 | $25.25 | 1530 |
| 2024-05-14 | 24.61 | $25.01 | 2439 |
| 2024-05-13 | 24.48 | $24.95 | 3814 |
| 2024-05-10 | 24.34 | $24.91 | 1623 |
| 2024-05-09 | 24.19 | $24.73 | 420 |
| 2024-05-08 | 24.05 | $24.47 | 200 |
| 2024-05-07 | 23.93 | $24.40 | 2200 |
| 2024-05-06 | 23.82 | $24.46 | 3521 |
| 2024-05-03 | 23.67 | $24.14 | 1520 |
| 2024-05-02 | 23.57 | $23.68 | 1000 |
| 2024-05-01 | 23.55 | $23.28 | 3437 |
| 2024-04-30 | 23.61 | $23.36 | 2800 |
| 2024-04-29 | 23.66 | $23.72 | 1325 |
| 2024-04-26 | 23.64 | $23.68 | 1800 |
| 2024-04-25 | 23.63 | $23.86 | 1143 |
| 2024-04-24 | 23.58 | $23.42 | 33400 |
| 2024-04-23 | 23.61 | $23.58 | 725 |
| 2024-04-22 | 23.61 | $23.37 | 1400 |
| 2024-04-19 | 23.66 | $23.21 | 7200 |
| 2024-04-18 | 23.75 | $23.18 | 2228 |
| 2024-04-17 | 23.86 | $23.35 | 3711 |
| 2024-04-16 | 23.95 | $23.45 | 11600 |
| 2024-04-15 | 24.04 | $23.63 | 10708 |
| 2024-04-12 | 24.10 | $23.97 | 3935 |
| 2024-04-11 | 24.09 | $24.27 | 35300 |
| 2024-04-10 | 24.02 | $23.99 | 1800 |
| 2024-04-09 | 24.00 | $24.16 | 3400 |
| 2024-04-08 | 23.93 | $24.22 | 3900 |
| 2024-04-05 | 23.84 | $24.15 | 2219 |
| 2024-04-04 | 23.75 | $23.87 | 6800 |
| 2024-04-03 | 23.70 | $24.05 | 6200 |
| 2024-04-02 | 23.61 | $23.73 | 5000 |
| 2024-04-01 | 23.56 | $23.48 | 2215 |
| 2024-03-28 | 23.56 | $23.49 | 3300 |
| 2024-03-27 | 23.56 | $23.62 | 801 |
| 2024-03-26 | 23.53 | $23.46 | 600 |
| 2024-03-25 | 23.52 | $23.60 | 1700 |
| 2024-03-22 | 23.49 | $23.50 | 1300 |
| 2024-03-21 | 23.47 | $23.54 | 3044 |
| 2024-03-20 | 23.44 | $23.76 | 536 |
| 2024-03-19 | 23.35 | $23.46 | 2900 |
| 2024-03-18 | 23.31 | $23.41 | 612 |
| 2024-03-15 | 23.28 | $23.30 | 6000 |
| 2024-03-14 | 23.27 | $23.38 | 2643 |
| 2024-03-13 | 23.23 | $23.55 | 2529 |
| 2024-03-12 | 23.16 | $23.39 | 3400 |
| 2024-03-11 | 23.10 | $23.30 | 700 |
| 2024-03-08 | 23.06 | $23.32 | 2900 |
| 2024-03-07 | 23.00 | $23.50 | 23900 |
| 2024-03-06 | 22.90 | $23.18 | 16300 |
| 2024-03-05 | 22.85 | $22.97 | 3700 |
| 2024-03-04 | 22.83 | $22.97 | 7108 |
| 2024-03-01 | 22.82 | $23.22 | 53200 |
| 2024-02-29 | 22.74 | $22.85 | 52228 |
| 2024-02-28 | 22.74 | $22.81 | 1900 |
| 2024-02-27 | 22.74 | $22.85 | 3042 |
| 2024-02-26 | 22.74 | $22.91 | 1929 |
| 2024-02-23 | 22.73 | $22.83 | 8700 |
| 2024-02-22 | 22.73 | $22.99 | 11900 |
| 2024-02-21 | 22.69 | $23.04 | 1100 |
| 2024-02-20 | 22.65 | $22.95 | 1441 |
| 2024-02-16 | 22.62 | $23.00 | 3842 |
| 2024-02-15 | 22.57 | $22.77 | 3628 |
| 2024-02-14 | 22.56 | $22.51 | 1000 |
| 2024-02-13 | 22.62 | $22.22 | 2924 |
| 2024-02-12 | 22.74 | $22.77 | 2325 |
| 2024-02-09 | 22.77 | $22.53 | 57200 |
| 2024-02-08 | 22.85 | $22.30 | 6723 |
| 2024-02-07 | 23.00 | $22.56 | 8143 |
| 2024-02-06 | 23.12 | $22.96 | 25937 |
| 2024-02-05 | 23.18 | $22.62 | 56000 |
| 2024-02-02 | 23.32 | $22.93 | 17121 |
| 2024-02-01 | 23.42 | $23.35 | 134207 |
| 2024-01-31 | 23.44 | $23.13 | 5316 |
| 2024-01-30 | 23.51 | $23.50 | 15300 |
| 2024-01-29 | 23.52 | $23.64 | 930 |
| 2024-01-26 | 23.50 | $23.69 | 3901 |
| 2024-01-25 | 23.47 | $23.50 | 3512 |
| 2024-01-24 | 23.47 | $23.42 | 5600 |
| 2024-01-23 | 23.49 | $23.29 | 400 |
| 2024-01-22 | 23.54 | $23.15 | 2805 |
| 2024-01-19 | 23.63 | $23.29 | 7737 |
| 2024-01-18 | 23.70 | $23.15 | 1500 |
| 2024-01-17 | 23.82 | $23.02 | 1800 |
| 2024-01-16 | 23.98 | $23.20 | 3300 |
| 2024-01-12 | 24.13 | $23.95 | 1400 |
| 2024-01-11 | 24.14 | $23.81 | 1826 |
| 2024-01-10 | 24.18 | $23.82 | 7349 |
| 2024-01-09 | 24.23 | $23.88 | 7049 |
| 2024-01-08 | 24.27 | $23.97 | 2600 |
| 2024-01-05 | 24.29 | $24.24 | 3200 |
| 2024-01-04 | 24.26 | $24.33 | 8222 |
| 2024-01-03 | 24.20 | $24.04 | 2500 |
| 2024-01-02 | 24.19 | $23.91 | 1229 |
| 2023-12-29 | 24.21 | $24.37 | 6300 |
| 2023-12-28 | 24.13 | $24.20 | 2145 |
| 2023-12-27 | 24.06 | $24.52 | 18928 |
| 2023-12-26 | 23.92 | $24.22 | 8744 |
| 2023-12-22 | 23.82 | $23.99 | 4008 |
| 2023-12-21 | 23.75 | $23.84 | 1900 |
| 2023-12-20 | 23.70 | $23.54 | 2300 |
| 2023-12-19 | 23.70 | $24.38 | 181800 |
| 2023-12-18 | 23.52 | $24.25 | 2901 |
| 2023-12-15 | 23.34 | $23.89 | 3600 |
| 2023-12-14 | 23.21 | $23.90 | 6930 |
| 2023-12-13 | 23.05 | $23.16 | 11300 |
| 2023-12-12 | 23.02 | $22.71 | 5135 |
| 2023-12-11 | 23.08 | $22.86 | 2100 |
| 2023-12-08 | 23.12 | $22.85 | 2400 |
| 2023-12-07 | 23.17 | $22.82 | 15400 |
| 2023-12-06 | 23.23 | $22.66 | 435 |
| 2023-12-05 | 23.33 | $22.85 | 10605 |
| 2023-12-04 | 23.41 | $22.99 | 10220 |
| 2023-12-01 | 23.47 | $23.62 | 3224 |
| 2023-11-30 | 23.41 | $23.28 | 4000 |
| 2023-11-29 | 23.41 | $23.45 | 9731 |
| 2023-11-28 | 23.36 | $23.62 | 11600 |
| 2023-11-27 | 23.28 | $23.76 | 400 |
| 2023-11-24 | 23.14 | $23.72 | 727 |
| 2023-11-22 | 23.00 | $23.17 | 5031 |
| 2023-11-21 | 22.94 | $23.31 | 4337 |
| 2023-11-20 | 22.85 | $23.55 | 10000 |
| 2023-11-17 | 22.69 | $23.21 | 14344 |
| 2023-11-16 | 22.58 | $22.66 | 15600 |
| 2023-11-15 | 22.56 | $23.33 | 7821 |
| 2023-11-14 | 22.40 | $23.13 | 1900 |
| 2023-11-13 | 22.26 | $22.68 | 1700 |
| 2023-11-10 | 22.19 | $22.53 | 1220 |
| 2023-11-09 | 22.14 | $22.23 | 1800 |
| 2023-11-08 | 22.15 | $22.06 | 63510 |
| 2023-11-07 | 22.20 | $21.93 | 2004 |
| 2023-11-06 | 22.28 | $22.60 | 3800 |
| 2023-11-03 | 22.24 | $22.59 | 2500 |
| 2023-11-02 | 22.19 | $22.56 | 1401 |
| 2023-11-01 | 22.15 | $22.31 | 10600 |
| 2023-10-31 | 22.15 | $22.30 | 3100 |
| 2023-10-30 | 22.15 | $22.21 | 19122 |
| 2023-10-27 | 22.18 | $21.89 | 8400 |
| 2023-10-26 | 22.28 | $21.76 | 4638 |
| 2023-10-25 | 22.43 | $21.86 | 900 |
| 2023-10-24 | 22.58 | $22.03 | 2500 |
| 2023-10-23 | 22.72 | $21.93 | 5300 |
| 2023-10-20 | 22.91 | $22.28 | 4400 |
| 2023-10-19 | 23.05 | $22.77 | 3500 |
| 2023-10-18 | 23.11 | $23.01 | 1525 |
| 2023-10-17 | 23.13 | $23.29 | 7409 |
| 2023-10-16 | 23.09 | $23.38 | 2000 |
| 2023-10-13 | 23.03 | $23.28 | 2332 |
| 2023-10-12 | 22.98 | $23.15 | 3231 |
| 2023-10-11 | 22.95 | $23.23 | 300 |
| 2023-10-10 | 22.90 | $23.30 | 5200 |
| 2023-10-09 | 22.83 | $23.16 | 1000 |
| 2023-10-06 | 22.78 | $22.56 | 14224 |
| 2023-10-05 | 22.84 | $22.29 | 11339 |
| 2023-10-04 | 22.98 | $22.20 | 5300 |
| 2023-10-03 | 23.15 | $22.48 | 14629 |
| 2023-10-02 | 23.29 | $23.00 | 37801 |
| 2023-09-29 | 23.35 | $23.37 | 5000 |
| 2023-09-28 | 23.34 | $23.40 | 1600 |
| 2023-09-27 | 23.32 | $23.43 | 12800 |
| 2023-09-26 | 23.28 | $22.98 | 5213 |
| 2023-09-25 | 23.34 | $23.20 | 14400 |
| 2023-09-22 | 23.36 | $23.44 | 2600 |
| 2023-09-21 | 23.33 | $23.26 | 3735 |
| 2023-09-20 | 23.34 | $23.49 | 3500 |
| 2023-09-19 | 23.30 | $23.55 | 2000 |
| 2023-09-18 | 23.23 | $23.37 | 2723 |
| 2023-09-15 | 23.20 | $23.42 | 1500 |
| 2023-09-14 | 23.15 | $23.57 | 116 |
| 2023-09-13 | 23.05 | $23.11 | 1227 |
| 2023-09-12 | 23.04 | $23.27 | 2113 |
| 2023-09-11 | 23.00 | $23.31 | 75900 |
| 2023-09-08 | 22.94 | $23.08 | 2142 |
| 2023-09-07 | 22.91 | $22.95 | 12344 |
| 2023-09-06 | 22.92 | $23.02 | 39800 |
| 2023-09-05 | 22.91 | $23.07 | 1148 |
| 2023-09-01 | 22.88 | $23.10 | 6702 |
| 2023-08-31 | 22.85 | $22.95 | 3700 |
| 2023-08-30 | 22.84 | $23.02 | 2800 |
| 2023-08-29 | 22.82 | $23.05 | 40140 |
| 2023-08-28 | 22.80 | $22.68 | 14500 |
| 2023-08-25 | 22.84 | $22.52 | 6636 |
| 2023-08-24 | 22.93 | $22.27 | 1843 |
| 2023-08-23 | 23.08 | $22.68 | 2800 |
| 2023-08-22 | 23.18 | $22.67 | 153700 |
| 2023-08-21 | 23.29 | $22.91 | 4429 |
| 2023-08-18 | 23.37 | $22.80 | 45000 |
| 2023-08-17 | 23.48 | $23.00 | 9900 |
| 2023-08-16 | 23.57 | $22.96 | 11900 |
| 2023-08-15 | 23.69 | $23.11 | 1825 |
| 2023-08-14 | 23.78 | $23.46 | 6400 |
| 2023-08-11 | 23.82 | $23.52 | 15800 |
| 2023-08-10 | 23.85 | $23.67 | 6900 |
| 2023-08-09 | 23.85 | $23.90 | 10347 |
| 2023-08-08 | 23.80 | $23.45 | 41000 |
| 2023-08-07 | 23.84 | $23.75 | 1932 |
| 2023-08-04 | 23.82 | $23.77 | 27240 |
| 2023-08-03 | 23.78 | $23.53 | 15700 |
| 2023-08-02 | 23.79 | $23.32 | 14600 |
| 2023-08-01 | 23.84 | $23.77 | 136200 |
| 2023-07-31 | 23.81 | $23.96 | 38900 |
| 2023-07-28 | 23.72 | $23.58 | 8543 |
| 2023-07-27 | 23.70 | $23.58 | 3200 |
| 2023-07-26 | 23.68 | $23.77 | 6614 |
| 2023-07-25 | 23.60 | $23.99 | 27200 |
| 2023-07-24 | 23.47 | $23.98 | 6520 |
| 2023-07-21 | 23.31 | $23.83 | 26900 |
| 2023-07-20 | 23.16 | $23.64 | 4019 |
| 2023-07-19 | 23.03 | $23.41 | 3000 |
| 2023-07-18 | 22.91 | $23.35 | 1300 |
| 2023-07-17 | 22.79 | $23.08 | 1643 |
| 2023-07-14 | 22.71 | $23.20 | 2811 |
| 2023-07-13 | 22.59 | $23.77 | 2221 |
| 2023-07-12 | 22.33 | $23.44 | 3900 |
| 2023-07-11 | 22.09 | $22.79 | 2600 |
| 2023-07-10 | 21.95 | $22.32 | 1500 |
| 2023-07-07 | 21.90 | $22.06 | 3800 |
| 2023-07-06 | 21.89 | $21.72 | 16111 |
| 2023-07-05 | 21.94 | $22.18 | 7410 |
| 2023-07-03 | 21.92 | $22.33 | 1400 |
| 2023-06-30 | 21.86 | $22.10 | 166700 |
| 2023-06-29 | 21.84 | $21.82 | 2400 |
| 2023-06-28 | 21.87 | $21.75 | 6901 |
| 2023-06-27 | 21.93 | $21.58 | 600 |
| 2023-06-26 | 22.04 | $21.65 | 8332 |
| 2023-06-23 | 22.15 | $21.46 | 15400 |
| 2023-06-22 | 22.31 | $22.11 | 4400 |
| 2023-06-21 | 22.37 | $22.38 | 11242 |
| 2023-06-20 | 22.38 | $22.46 | 30800 |
| 2023-06-16 | 22.38 | $22.85 | 1241 |
| 2023-06-15 | 22.30 | $23.01 | 2318 |
| 2023-06-14 | 22.17 | $22.60 | 10629 |
| 2023-06-13 | 22.10 | $22.69 | 8200 |
| 2023-06-12 | 22.01 | $22.17 | 39300 |
| 2023-06-09 | 22.02 | $22.21 | 56231 |
| 2023-06-08 | 22.02 | $21.98 | 11617 |
| 2023-06-07 | 22.07 | $21.63 | 6043 |
| 2023-06-06 | 22.20 | $22.21 | 3920 |
| 2023-06-05 | 22.23 | $22.47 | 2546 |
| 2023-06-02 | 22.22 | $22.56 | 10245 |
| 2023-06-01 | 22.19 | $22.09 | 28400 |
| 2023-05-31 | 22.26 | $21.88 | 3200 |
| 2023-05-30 | 22.38 | $21.89 | 3200 |
| 2023-05-26 | 22.52 | $22.22 | 4200 |
| 2023-05-25 | 22.62 | $22.28 | 1605 |
| 2023-05-24 | 22.72 | $22.50 | 1100 |
| 2023-05-23 | 22.79 | $22.54 | 400 |
| 2023-05-22 | 22.86 | $22.71 | 1438 |
| 2023-05-19 | 22.92 | $22.79 | 10700 |
| 2023-05-18 | 22.96 | $22.73 | 10700 |
| 2023-05-17 | 23.03 | $22.92 | 2304 |
| 2023-05-16 | 23.07 | $22.83 | 2500 |
| 2023-05-15 | 23.13 | $23.35 | 24000 |
| 2023-05-12 | 23.10 | $22.91 | 400 |
| 2023-05-11 | 23.15 | $22.94 | 2800 |
| 2023-05-10 | 23.21 | $23.28 | 1221 |
| 2023-05-09 | 23.20 | $23.22 | 1725 |
| 2023-05-08 | 23.21 | $23.51 | 916 |
| 2023-05-05 | 23.15 | $23.32 | 3528 |
| 2023-05-04 | 23.13 | $22.74 | 14200 |
| 2023-05-03 | 23.23 | $22.74 | 3718 |
| 2023-05-02 | 23.34 | $22.88 | 5000 |
| 2023-05-01 | 23.45 | $23.42 | 122800 |
| 2023-04-28 | 23.45 | $23.54 | 2914 |
| 2023-04-27 | 23.44 | $23.39 | 500 |
| 2023-04-26 | 23.45 | $23.13 | 500 |
| 2023-04-25 | 23.52 | $23.00 | 3700 |
| 2023-04-24 | 23.62 | $23.63 | 700 |
| 2023-04-21 | 23.61 | $23.41 | 700 |
| 2023-04-20 | 23.65 | $23.45 | 1430 |
| 2023-04-19 | 23.68 | $23.67 | 200 |
| 2023-04-18 | 23.67 | $23.98 | 2449 |
| 2023-04-17 | 23.59 | $23.93 | 4200 |
| 2023-04-14 | 23.51 | $24.10 | 900 |
| 2023-04-13 | 23.38 | $24.18 | 7801 |
| 2023-04-12 | 23.21 | $23.69 | 7648 |
| 2023-04-11 | 23.12 | $23.39 | 2200 |
| 2023-04-10 | 23.07 | $23.22 | 3914 |
| 2023-04-06 | 23.06 | $23.26 | 6947 |
| 2023-04-05 | 23.04 | $23.29 | 13017 |
| 2023-04-04 | 23.01 | $23.69 | 5922 |
| 2023-04-03 | 22.89 | $23.96 | 81636 |
| 2023-03-31 | 22.70 | $23.26 | 3200 |
| 2023-03-30 | 22.62 | $23.24 | 1500 |
| 2023-03-29 | 22.54 | $22.91 | 500 |
| 2023-03-28 | 22.52 | $22.82 | 1437 |
| 2023-03-27 | 22.52 | $22.68 | 600 |
| 2023-03-24 | 22.56 | $22.41 | 2139 |
| 2023-03-23 | 22.65 | $22.91 | 3043 |
| 2023-03-22 | 22.67 | $22.89 | 3030 |
| 2023-03-21 | 22.69 | $22.87 | 7412 |
| 2023-03-20 | 22.72 | $22.40 | 1100 |
| 2023-03-17 | 22.86 | $22.07 | 18900 |
| 2023-03-16 | 23.09 | $22.22 | 6700 |
| 2023-03-15 | 23.33 | $22.14 | 6800 |
| 2023-03-14 | 23.64 | $23.24 | 3030 |
| 2023-03-13 | 23.76 | $22.89 | 4600 |
| 2023-03-10 | 23.97 | $23.34 | 16500 |
| 2023-03-09 | 24.13 | $23.48 | 3042 |
| 2023-03-08 | 24.28 | $23.83 | 4004 |
| 2023-03-07 | 24.39 | $23.77 | 3000 |
| 2023-03-06 | 24.52 | $24.55 | 4600 |
| 2023-03-03 | 24.51 | $24.87 | 1800 |
| 2023-03-02 | 24.43 | $24.57 | 1600 |
| 2023-03-01 | 24.41 | $24.44 | 58700 |
| 2023-02-28 | 24.40 | $24.35 | 547 |
| 2023-02-27 | 24.42 | $24.39 | 7900 |
| 2023-02-24 | 24.43 | $24.19 | 5400 |
| 2023-02-23 | 24.48 | $24.50 | 3844 |
| 2023-02-22 | 24.47 | $24.02 | 946 |
| 2023-02-21 | 24.57 | $24.22 | 1500 |
| 2023-02-17 | 24.64 | $24.35 | 3816 |
| 2023-02-16 | 24.69 | $24.72 | 6900 |
| 2023-02-15 | 24.67 | $24.78 | 7700 |
| 2023-02-14 | 24.63 | $24.84 | 5300 |
| 2023-02-13 | 24.58 | $24.97 | 12712 |
| 2023-02-10 | 24.49 | $24.93 | 9200 |
| 2023-02-09 | 24.40 | $24.68 | 8000 |
| 2023-02-08 | 24.34 | $24.43 | 14227 |
| 2023-02-07 | 24.32 | $24.06 | 7927 |
| 2023-02-06 | 24.38 | $23.82 | 12803 |
| 2023-02-03 | 24.50 | $24.10 | 22200 |
| 2023-02-02 | 24.58 | $24.38 | 30900 |
| 2023-02-01 | 24.62 | $24.83 | 9900 |
| 2023-01-31 | 24.56 | $24.53 | 6845 |
| 2023-01-30 | 24.56 | $24.39 | 8334 |
| 2023-01-27 | 24.59 | $24.67 | 11400 |
| 2023-01-26 | 24.56 | $24.55 | 1200 |
| 2023-01-25 | 24.55 | $24.50 | 20900 |
| 2023-01-24 | 24.55 | $24.65 | 4700 |
| 2023-01-23 | 24.52 | $24.89 | 32802 |
| 2023-01-20 | 24.44 | $24.68 | 4033 |
| 2023-01-19 | 24.38 | $24.43 | 11400 |
| 2023-01-18 | 24.37 | $24.42 | 65800 |
| 2023-01-17 | 24.36 | $24.65 | 4502 |
| 2023-01-13 | 24.29 | $24.65 | 12000 |
| 2023-01-12 | 24.22 | $24.51 | 19500 |
| 2023-01-11 | 24.16 | $24.13 | 6427 |
| 2023-01-10 | 24.18 | $24.18 | 41432 |
| 2023-01-09 | 24.19 | $24.36 | 21507 |
| 2023-01-06 | 24.16 | $24.16 | 26533 |
| 2023-01-05 | 24.17 | $23.42 | 9200 |
| 2023-01-04 | 24.34 | $23.57 | 21438 |
| 2023-01-03 | 24.51 | $23.82 | 354300 |
| 2022-12-30 | 24.65 | $24.56 | 7900 |
| 2022-12-29 | 24.65 | $24.56 | 7715 |
| 2022-12-28 | 24.66 | $24.33 | 11300 |
| 2022-12-27 | 24.71 | $24.74 | 11200 |
| 2022-12-23 | 24.69 | $24.65 | 20200 |
| 2022-12-22 | 24.67 | $24.51 | 12512 |
| 2022-12-21 | 24.69 | $24.81 | 21909 |
| 2022-12-20 | 24.64 | $24.22 | 28600 |
| 2022-12-19 | 24.71 | $24.09 | 14518 |
| 2022-12-16 | 24.81 | $24.17 | 61348 |
| 2022-12-15 | 24.92 | $24.45 | 10230 |
| 2022-12-14 | 24.98 | $24.90 | 30144 |
| 2022-12-13 | 24.95 | $25.06 | 32700 |
| 2022-12-12 | 24.88 | $24.58 | 23700 |
| 2022-12-09 | 24.90 | $24.42 | 10244 |
| 2022-12-08 | 24.96 | $24.36 | 14100 |
| 2022-12-07 | 25.03 | $24.17 | 5501 |
| 2022-12-06 | 25.15 | $24.45 | 52624 |
| 2022-12-05 | 25.23 | $24.94 | 54645 |
| 2022-12-02 | 25.22 | $25.32 | 16449 |
| 2022-12-01 | 25.12 | $25.71 | 57700 |
| 2022-11-30 | 24.91 | $25.53 | 42900 |
| 2022-11-29 | 24.71 | $24.91 | 8618 |
| 2022-11-28 | 24.61 | $24.51 | 11715 |
| 2022-11-25 | 24.56 | $25.23 | 1514 |
| 2022-11-23 | 24.36 | $24.78 | 4342 |
| 2022-11-22 | 24.21 | $24.31 | 19118 |
| 2022-11-21 | 24.14 | $23.57 | 6238 |
| 2022-11-18 | 24.21 | $23.81 | 19100 |
| 2022-11-17 | 24.24 | $24.14 | 40100 |
| 2022-11-16 | 24.20 | $24.43 | 20300 |
| 2022-11-15 | 24.08 | $24.60 | 46133 |
| 2022-11-14 | 23.91 | $24.34 | 17848 |
| 2022-11-11 | 23.77 | $24.76 | 4600 |
| 2022-11-10 | 23.51 | $24.19 | 91200 |
| 2022-11-09 | 23.33 | $23.19 | 15915 |
| 2022-11-08 | 23.33 | $23.97 | 12836 |
| 2022-11-07 | 23.16 | $24.06 | 46200 |
| 2022-11-04 | 22.95 | $23.93 | 53500 |
| 2022-11-03 | 22.73 | $22.99 | 35200 |
| 2022-11-02 | 22.67 | $23.06 | 52800 |
| 2022-11-01 | 22.58 | $23.63 | 3500 |
| 2022-10-31 | 22.37 | $23.16 | 53922 |
| 2022-10-28 | 22.21 | $23.26 | 7710 |
| 2022-10-27 | 22.02 | $23.06 | 8818 |
| 2022-10-26 | 21.83 | $23.04 | 22008 |
| 2022-10-25 | 21.62 | $22.57 | 10545 |
| 2022-10-24 | 21.48 | $22.21 | 48313 |
| 2022-10-21 | 21.40 | $22.25 | 5800 |
| 2022-10-20 | 21.30 | $21.88 | 3730 |
| 2022-10-19 | 21.26 | $21.90 | 5000 |
| 2022-10-18 | 21.22 | $21.98 | 19100 |
| 2022-10-17 | 21.16 | $21.88 | 21700 |
| 2022-10-14 | 21.12 | $21.31 | 9200 |
| 2022-10-13 | 21.20 | $22.18 | 33843 |
| 2022-10-12 | 21.11 | $21.20 | 5500 |
| 2022-10-11 | 21.22 | $21.36 | 51000 |
| 2022-10-10 | 21.32 | $21.77 | 78500 |
| 2022-10-07 | 21.36 | $21.58 | 93100 |
| 2022-10-06 | 21.45 | $21.83 | 14130 |
| 2022-10-05 | 21.51 | $22.27 | 70508 |
| 2022-10-04 | 21.50 | $22.56 | 40000 |
| 2022-10-03 | 21.43 | $21.80 | 23000 |
| 2022-09-30 | 21.52 | $20.80 | 7500 |
| 2022-09-29 | 21.84 | $20.87 | 27324 |
| 2022-09-28 | 22.20 | $21.43 | 37800 |
| 2022-09-27 | 22.51 | $21.59 | 36800 |
| 2022-09-26 | 22.85 | $21.18 | 56400 |
| 2022-09-23 | 23.33 | $21.85 | 13300 |
| 2022-09-22 | 23.76 | $23.11 | 4800 |
| 2022-09-21 | 23.99 | $23.20 | 7600 |
| 2022-09-20 | 24.25 | $23.33 | 23610 |
| 2022-09-19 | 24.52 | $23.74 | 40704 |
| 2022-09-16 | 24.75 | $23.94 | 46015 |
| 2022-09-15 | 24.99 | $24.41 | 2348 |
| 2022-09-14 | 25.16 | $24.82 | 20634 |
| 2022-09-13 | 25.28 | $24.70 | 43700 |
| 2022-09-12 | 25.44 | $25.52 | 4600 |
| 2022-09-09 | 25.47 | $25.21 | 1000 |
| 2022-09-08 | 25.56 | $24.48 | 13538 |
| 2022-09-07 | 25.82 | $24.56 | 7200 |
| 2022-09-06 | 26.10 | $24.95 | 6600 |
| 2022-09-02 | 26.36 | $25.38 | 14226 |
| 2022-09-01 | 26.56 | $25.39 | 5332 |
| 2022-08-31 | 26.79 | $25.77 | 24249 |
| 2022-08-30 | 26.97 | $26.15 | 16200 |
| 2022-08-29 | 27.11 | $26.63 | 21000 |
| 2022-08-26 | 27.16 | $26.68 | 42800 |
| 2022-08-25 | 27.20 | $27.47 | 6500 |
| 2022-08-24 | 27.09 | $27.27 | 11900 |
| 2022-08-23 | 27.00 | $27.06 | 47648 |
| 2022-08-22 | 26.93 | $26.48 | 95214 |
| 2022-08-19 | 26.97 | $26.68 | 14700 |
| 2022-08-18 | 26.97 | $26.89 | 2131 |
| 2022-08-17 | 26.93 | $26.71 | 7303 |
| 2022-08-16 | 26.91 | $26.91 | 15931 |
| 2022-08-15 | 26.85 | $26.78 | 2900 |
| 2022-08-12 | 26.79 | $27.36 | 6200 |
| 2022-08-11 | 26.61 | $27.32 | 6300 |
| 2022-08-10 | 26.40 | $27.15 | 3946 |
| 2022-08-09 | 26.19 | $26.50 | 5600 |
| 2022-08-08 | 26.08 | $26.27 | 4509 |
| 2022-08-05 | 26.00 | $26.22 | 3611 |
| 2022-08-04 | 25.92 | $26.12 | 20635 |
| 2022-08-03 | 25.84 | $26.53 | 6500 |
| 2022-08-02 | 25.67 | $26.29 | 10631 |
| 2022-08-01 | 25.51 | $26.61 | 10703 |
| 2022-07-29 | 25.26 | $26.97 | 124800 |
| 2022-07-28 | 24.89 | $26.20 | 6700 |
| 2022-07-27 | 24.63 | $25.96 | 5300 |
| 2022-07-26 | 24.38 | $25.17 | 7900 |
| 2022-07-25 | 24.25 | $25.24 | 46200 |
| 2022-07-22 | 24.10 | $24.81 | 12719 |
| 2022-07-21 | 24.01 | $24.73 | 6900 |
| 2022-07-20 | 23.93 | $24.93 | 13525 |
| 2022-07-19 | 23.79 | $24.97 | 500 |
| 2022-07-18 | 23.63 | $24.24 | 3400 |
| 2022-07-15 | 23.61 | $23.66 | 2239 |
| 2022-07-14 | 23.70 | $23.43 | 12511 |
| 2022-07-13 | 23.87 | $24.13 | 12920 |
| 2022-07-12 | 23.92 | $24.05 | 33000 |
| 2022-07-11 | 24.00 | $24.23 | 5100 |
| 2022-07-08 | 24.06 | $24.41 | 4025 |
| 2022-07-07 | 24.10 | $24.56 | 7030 |
| 2022-07-06 | 24.12 | $23.76 | 2600 |
| 2022-07-05 | 24.32 | $24.18 | 139422 |
| 2022-07-01 | 24.47 | $24.53 | 14200 |
| 2022-06-30 | 24.57 | $24.78 | 19900 |
| 2022-06-29 | 24.65 | $24.96 | 11100 |
| 2022-06-28 | 24.70 | $25.30 | 43821 |
| 2022-06-27 | 24.69 | $25.10 | 18647 |
| 2022-06-24 | 24.74 | $24.47 | 3547 |
| 2022-06-23 | 24.93 | $24.00 | 7010 |
| 2022-06-22 | 25.25 | $24.29 | 4315 |
| 2022-06-21 | 25.58 | $25.16 | 43039 |
| 2022-06-17 | 25.78 | $24.62 | 9200 |
| 2022-06-16 | 26.12 | $24.62 | 18500 |
| 2022-06-15 | 26.53 | $25.59 | 20600 |
| 2022-06-14 | 26.81 | $24.96 | 36800 |
| 2022-06-13 | 27.26 | $25.04 | 29000 |
| 2022-06-10 | 27.77 | $26.36 | 6200 |
| 2022-06-09 | 28.09 | $27.00 | 4300 |
| 2022-06-08 | 28.32 | $28.39 | 10342 |
| 2022-06-07 | 28.30 | $28.79 | 2300 |
| 2022-06-06 | 28.19 | $28.76 | 7444 |
| 2022-06-03 | 28.07 | $28.56 | 50902 |
| 2022-06-02 | 27.97 | $29.01 | 14313 |
| 2022-06-01 | 27.76 | $28.37 | 493729 |
| 2022-05-31 | 27.65 | $29.03 | 40807 |
| 2022-05-27 | 27.39 | $28.89 | 28147 |
| 2022-05-26 | 27.12 | $28.59 | 38800 |
| 2022-05-25 | 26.87 | $28.17 | 4900 |
| 2022-05-24 | 26.68 | $27.90 | 5600 |
| 2022-05-23 | 26.51 | $27.79 | 28600 |
| 2022-05-20 | 26.34 | $26.90 | 15011 |
| 2022-05-19 | 26.35 | $26.99 | 42700 |
| 2022-05-18 | 26.33 | $26.37 | 5500 |
| 2022-05-17 | 26.46 | $27.25 | 17138 |
| 2022-05-16 | 26.43 | $26.66 | 3700 |
| 2022-05-13 | 26.52 | $26.58 | 11732 |
| 2022-05-12 | 26.65 | $25.73 | 31300 |
| 2022-05-11 | 26.99 | $25.88 | 11804 |
| 2022-05-10 | 27.35 | $25.89 | 27927 |
| 2022-05-09 | 27.78 | $25.85 | 37544 |
| 2022-05-06 | 28.30 | $27.44 | 10200 |
| 2022-05-05 | 28.56 | $27.69 | 21913 |
| 2022-05-04 | 28.82 | $28.93 | 20914 |
| 2022-05-03 | 28.86 | $28.16 | 57243 |
| 2022-05-02 | 29.08 | $27.70 | 323016 |
| 2022-04-29 | 29.42 | $28.04 | 8424 |
| 2022-04-28 | 29.76 | $28.54 | 8138 |
| 2022-04-27 | 30.04 | $28.61 | 7200 |
| 2022-04-26 | 30.36 | $28.60 | 17639 |
| 2022-04-25 | 30.73 | $28.97 | 7835 |
| 2022-04-22 | 31.08 | $30.09 | 6000 |
| 2022-04-21 | 31.25 | $30.59 | 9619 |
| 2022-04-20 | 31.34 | $31.20 | 10800 |
| 2022-04-19 | 31.31 | $31.14 | 95832 |
| 2022-04-18 | 31.28 | $31.06 | 17513 |
| 2022-04-14 | 31.27 | $31.34 | 4503 |
| 2022-04-13 | 31.19 | $31.37 | 15413 |
| 2022-04-12 | 31.09 | $30.65 | 33945 |
| 2022-04-11 | 31.12 | $30.54 | 18744 |
| 2022-04-08 | 31.17 | $31.38 | 6639 |
| 2022-04-07 | 31.06 | $30.60 | 8028 |
| 2022-04-06 | 31.08 | $30.54 | 8200 |
| 2022-04-05 | 31.12 | $30.82 | 55828 |
| 2022-04-04 | 31.10 | $31.04 | 11105 |
| 2022-04-01 | 31.03 | $31.09 | 18100 |
| 2022-03-31 | 30.93 | $30.41 | 16700 |
| 2022-03-30 | 30.96 | $31.65 | 12405 |
| 2022-03-29 | 30.72 | $31.00 | 11700 |
| 2022-03-28 | 30.58 | $31.00 | 4244 |
| 2022-03-25 | 30.42 | $31.37 | 19538 |
| 2022-03-24 | 30.14 | $31.08 | 9242 |
| 2022-03-23 | 29.88 | $30.93 | 5726 |
| 2022-03-22 | 29.60 | $30.91 | 4109 |
| 2022-03-21 | 29.28 | $30.62 | 18231 |
| 2022-03-18 | 28.97 | $30.27 | 15418 |
| 2022-03-17 | 28.68 | $29.99 | 6128 |
| 2022-03-16 | 28.41 | $29.28 | 6700 |
| 2022-03-15 | 28.24 | $28.23 | 79415 |
| 2022-03-14 | 28.27 | $28.20 | 2900 |
| 2022-03-11 | 28.31 | $28.19 | 16930 |
| 2022-03-10 | 28.36 | $28.22 | 23225 |
| 2022-03-09 | 28.41 | $28.55 | 179544 |
| 2022-03-08 | 28.41 | $28.01 | 44200 |
| 2022-03-07 | 28.51 | $27.38 | 62300 |
| 2022-03-04 | 28.77 | $28.39 | 25800 |
| 2022-03-03 | 28.85 | $28.73 | 40515 |
| 2022-03-02 | 28.88 | $29.65 | 62700 |
| 2022-03-01 | 28.72 | $28.98 | 60300 |
| 2022-02-28 | 28.68 | $29.09 | 46131 |
| 2022-02-25 | 28.60 | $29.01 | 72100 |
| 2022-02-24 | 28.53 | $28.15 | 26519 |
| 2022-02-23 | 28.63 | $28.41 | 14908 |
| 2022-02-22 | 28.69 | $28.24 | 56823 |
| 2022-02-18 | 28.80 | $28.27 | 10803 |
| 2022-02-17 | 28.92 | $28.61 | 20200 |
| 2022-02-16 | 28.99 | $29.05 | 14500 |
| 2022-02-15 | 28.98 | $28.88 | 37200 |
| 2022-02-14 | 29.00 | $28.89 | 131332 |
| 2022-02-11 | 29.02 | $29.04 | 14700 |
| 2022-02-10 | 29.02 | $29.10 | 13900 |
| 2022-02-09 | 29.00 | $29.38 | 4500 |
| 2022-02-08 | 28.92 | $29.08 | 7013 |
| 2022-02-07 | 28.89 | $29.35 | 11000 |
| 2022-02-04 | 28.80 | $29.11 | 18800 |
| 2022-02-03 | 28.74 | $29.02 | 18100 |
| 2022-02-02 | 28.70 | $29.30 | 10600 |
| 2022-02-01 | 28.59 | $29.02 | 270628 |
| 2022-01-31 | 28.52 | $28.48 | 27620 |
| 2022-01-28 | 28.55 | $28.20 | 17200 |
| 2022-01-27 | 28.66 | $28.18 | 9700 |
| 2022-01-26 | 28.78 | $28.21 | 15900 |
| 2022-01-25 | 28.92 | $28.01 | 52930 |
| 2022-01-24 | 29.12 | $27.83 | 37600 |
| 2022-01-21 | 29.40 | $28.52 | 74200 |
| 2022-01-20 | 29.57 | $29.20 | 71431 |
| 2022-01-19 | 29.63 | $29.47 | 15700 |
| 2022-01-18 | 29.63 | $29.59 | 33118 |
| 2022-01-14 | 29.62 | $29.97 | 22845 |
| 2022-01-13 | 29.51 | $29.94 | 35019 |
| 2022-01-12 | 29.40 | $30.17 | 9627 |
| 2022-01-11 | 29.22 | $29.58 | 15738 |
| 2022-01-10 | 29.13 | $29.06 | 70300 |
| 2022-01-07 | 29.14 | $29.51 | 8724 |
| 2022-01-06 | 29.05 | $29.18 | 14200 |
| 2022-01-05 | 29.02 | $29.36 | 7300 |
| 2022-01-04 | 28.95 | $29.45 | 24500 |
| 2022-01-03 | 28.84 | $29.43 | 78602 |
| 2021-12-31 | 28.73 | $29.13 | 17502 |
| 2021-12-30 | 28.65 | $29.24 | 700 |
| 2021-12-29 | 28.55 | $29.36 | 11829 |
| 2021-12-28 | 28.40 | $29.33 | 2733 |
| 2021-12-27 | 28.24 | $29.30 | 7031 |
| 2021-12-23 | 28.06 | $29.12 | 9300 |
| 2021-12-22 | 27.89 | $28.78 | 10000 |
| 2021-12-21 | 27.78 | $28.52 | 27700 |
| 2021-12-20 | 27.70 | $27.65 | 10126 |
| 2021-12-17 | 27.79 | $27.88 | 7402 |
| 2021-12-16 | 27.86 | $28.01 | 24424 |
| 2021-12-15 | 27.91 | $27.91 | 26000 |
| 2021-12-14 | 28.00 | $27.35 | 3722 |
| 2021-12-13 | 28.22 | $27.83 | 46011 |
| 2021-12-10 | 28.38 | $28.79 | 15900 |
| 2021-12-09 | 28.37 | $28.58 | 6500 |
| 2021-12-08 | 28.41 | $29.30 | 23800 |
| 2021-12-07 | 28.31 | $28.81 | 16132 |
| 2021-12-06 | 28.29 | $27.92 | 48112 |
| 2021-12-03 | 28.47 | $27.64 | 21828 |
| 2021-12-02 | 28.74 | $28.12 | 22532 |
| 2021-12-01 | 28.96 | $27.79 | 416400 |
| 2021-11-30 | 29.28 | $28.22 | 55600 |
| 2021-11-29 | 29.57 | $28.55 | 61600 |
| 2021-11-26 | 29.83 | $28.08 | 99300 |
| 2021-11-24 | 30.25 | $29.44 | 86700 |
| 2021-11-23 | 30.44 | $29.75 | 13500 |
| 2021-11-22 | 30.60 | $29.68 | 37801 |
| 2021-11-19 | 30.79 | $29.80 | 19000 |
| 2021-11-18 | 31.00 | $30.23 | 33547 |
| 2021-11-17 | 31.15 | $30.59 | 41100 |
| 2021-11-16 | 31.24 | $30.73 | 12135 |
| 2021-11-15 | 31.32 | $30.79 | 10645 |
| 2021-11-12 | 31.39 | $30.92 | 13500 |
| 2021-11-11 | 31.45 | $31.01 | 14400 |
| 2021-11-10 | 31.50 | $30.79 | 25000 |
| 2021-11-09 | 31.60 | $31.39 | 151718 |
| 2021-11-08 | 31.58 | $31.60 | 195438 |
| 2021-11-05 | 31.51 | $31.23 | 36403 |
| 2021-11-04 | 31.51 | $31.09 | 19900 |
| 2021-11-03 | 31.54 | $31.24 | 57200 |
| 2021-11-02 | 31.53 | $30.87 | 17600 |
| 2021-11-01 | 31.60 | $31.30 | 28400 |
| 2021-10-29 | 31.58 | $30.95 | 22046 |
| 2021-10-28 | 31.63 | $31.44 | 17700 |
| 2021-10-27 | 31.58 | $31.21 | 125900 |
| 2021-10-26 | 31.56 | $31.58 | 15700 |
| 2021-10-25 | 31.46 | $31.70 | 8500 |
| 2021-10-22 | 31.32 | $31.72 | 15901 |
| 2021-10-21 | 31.14 | $31.60 | 8428 |
| 2021-10-20 | 30.95 | $31.82 | 5200 |
| 2021-10-19 | 30.68 | $31.44 | 7539 |
| 2021-10-18 | 30.45 | $31.13 | 35817 |
| 2021-10-15 | 30.24 | $30.98 | 5602 |
| 2021-10-14 | 30.03 | $30.93 | 7702 |
| 2021-10-13 | 29.79 | $30.42 | 6220 |
| 2021-10-12 | 29.61 | $29.87 | 14700 |
| 2021-10-11 | 29.53 | $29.55 | 6800 |
| 2021-10-08 | 29.49 | $29.64 | 5303 |
| 2021-10-07 | 29.43 | $29.50 | 7300 |
| 2021-10-06 | 29.39 | $29.42 | 10539 |
| 2021-10-05 | 29.35 | $29.91 | 68100 |
| 2021-10-04 | 29.21 | $29.61 | 20813 |
| 2021-10-01 | 29.11 | $29.57 | 44734 |
| 2021-09-30 | 28.99 | $28.86 | 11900 |
| 2021-09-29 | 29.01 | $28.62 | 6000 |
| 2021-09-28 | 29.08 | $28.95 | 8644 |
| 2021-09-27 | 29.09 | $29.44 | 6800 |
| 2021-09-24 | 28.99 | $29.30 | 1828 |
| 2021-09-23 | 28.91 | $29.39 | 33339 |
| 2021-09-22 | 28.80 | $28.81 | 415 |
| 2021-09-21 | 28.79 | $28.23 | 1800 |
| 2021-09-20 | 28.91 | $27.93 | 6823 |
| 2021-09-17 | 29.10 | $28.69 | 2000 |
| 2021-09-16 | 29.16 | $29.15 | 1821 |
| 2021-09-15 | 29.14 | $29.29 | 4325 |
| 2021-09-14 | 29.08 | $28.95 | 600 |
| 2021-09-13 | 29.08 | $29.08 | 2600 |
| 2021-09-10 | 29.05 | $28.91 | 8344 |
| 2021-09-09 | 29.06 | $28.95 | 1600 |
| 2021-09-08 | 29.05 | $28.98 | 13635 |
| 2021-09-07 | 29.03 | $29.25 | 1500 |
| 2021-09-03 | 28.96 | $29.25 | 3800 |
| 2021-09-02 | 28.87 | $29.47 | 2519 |
| 2021-09-01 | 28.72 | $28.88 | 7600 |
| 2021-08-31 | 28.66 | $28.78 | 14303 |
| 2021-08-30 | 28.62 | $29.24 | 1344 |
| 2021-08-27 | 28.47 | $29.19 | 3616 |
| 2021-08-26 | 28.32 | $28.66 | 1135 |
| 2021-08-25 | 28.24 | $28.75 | 1300 |
| 2021-08-24 | 28.14 | $28.51 | 1800 |
| 2021-08-23 | 28.07 | $28.24 | 2300 |
| 2021-08-20 | 28.05 | $27.63 | 15200 |
| 2021-08-19 | 28.15 | $27.50 | 6731 |
| 2021-08-18 | 28.30 | $28.21 | 5200 |
| 2021-08-17 | 28.32 | $28.18 | 9700 |
| 2021-08-16 | 28.35 | $28.56 | 12600 |
| 2021-08-13 | 28.31 | $28.76 | 1600 |
| 2021-08-12 | 28.22 | $28.64 | 1341 |
| 2021-08-11 | 28.13 | $28.50 | 1912 |
| 2021-08-10 | 28.07 | $28.28 | 1100 |
| 2021-08-09 | 28.04 | $28.02 | 1000 |
| 2021-08-06 | 28.07 | $28.15 | 6300 |
| 2021-08-05 | 28.07 | $28.44 | 7000 |
| 2021-08-04 | 28.01 | $28.32 | 6400 |
| 2021-08-03 | 27.97 | $28.36 | 18033 |
| 2021-08-02 | 27.91 | $28.14 | 1920 |
| 2021-07-30 | 27.89 | $28.02 | 132 |
| 2021-07-29 | 27.90 | $28.39 | 4400 |
| 2021-07-28 | 27.83 | $28.13 | 4900 |
| 2021-07-27 | 27.81 | $27.91 | 8200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.81
2026-07-24
Close Price
$34.30
Vol: 11800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.73
Average
26.49
Maximum
37.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.81 | $34.30 | 11800 |
| 2026-07-23 | 33.53 | $34.30 | 48200 |
| 2026-07-22 | 33.20 | $34.04 | 18011 |
| 2026-07-21 | 32.87 | $33.44 | 15511 |
| 2026-07-20 | 32.66 | $32.81 | 34900 |
| 2026-07-17 | 32.61 | $33.22 | 19410 |
| 2026-07-16 | 32.42 | $32.83 | 20148 |
| 2026-07-15 | 32.31 | $33.24 | 17527 |
| 2026-07-14 | 32.07 | $33.15 | 18532 |
| 2026-07-13 | 31.81 | $32.62 | 58425 |
| 2026-07-10 | 31.67 | $32.40 | 26175 |
| 2026-07-09 | 31.58 | $32.65 | 469329 |
| 2026-07-08 | 31.41 | $32.94 | 60041 |
| 2026-07-07 | 31.13 | $32.69 | 56013 |
| 2026-07-06 | 30.89 | $32.32 | 42044 |
| 2026-07-02 | 30.73 | $32.00 | 89420 |
| 2026-07-01 | 30.67 | $31.32 | 31500 |
| 2026-06-30 | 30.84 | $31.42 | 43100 |
| 2026-06-29 | 31.05 | $31.45 | 192500 |
| 2026-06-26 | 31.32 | $31.14 | 28000 |
| 2026-06-25 | 31.77 | $31.75 | 26508 |
| 2026-06-24 | 32.16 | $31.90 | 49246 |
| 2026-06-23 | 32.61 | $32.35 | 33700 |
| 2026-06-22 | 33.04 | $32.76 | 141541 |
| 2026-06-18 | 33.45 | $32.47 | 51137 |
| 2026-06-17 | 34.07 | $33.03 | 51632 |
| 2026-06-16 | 34.67 | $33.60 | 37003 |
| 2026-06-15 | 35.24 | $33.69 | 79825 |
| 2026-06-12 | 35.90 | $35.97 | 19448 |
| 2026-06-11 | 36.01 | $36.16 | 11300 |
| 2026-06-10 | 36.08 | $35.82 | 26200 |
| 2026-06-09 | 36.28 | $35.75 | 40213 |
| 2026-06-08 | 36.56 | $36.09 | 660500 |
| 2026-06-05 | 36.79 | $36.10 | 39249 |
| 2026-06-04 | 37.07 | $36.89 | 49349 |
| 2026-06-03 | 37.17 | $36.90 | 42027 |
| 2026-06-02 | 37.28 | $37.11 | 45334 |
| 2026-06-01 | 37.36 | $37.23 | 77734 |
| 2026-05-29 | 37.41 | $37.10 | 43500 |
| 2026-05-28 | 37.51 | $37.32 | 62902 |
| 2026-05-27 | 37.56 | $37.00 | 35433 |
| 2026-05-26 | 37.72 | $37.59 | 29875 |
| 2026-05-22 | 37.73 | $37.70 | 171600 |
| 2026-05-21 | 37.70 | $38.10 | 43820 |
| 2026-05-20 | 37.53 | $37.90 | 33413 |
| 2026-05-19 | 37.39 | $37.84 | 22400 |
| 2026-05-18 | 37.23 | $37.71 | 23400 |
| 2026-05-15 | 37.08 | $36.91 | 64734 |
| 2026-05-14 | 37.14 | $37.19 | 29200 |
| 2026-05-13 | 37.12 | $37.39 | 220600 |
| 2026-05-12 | 37.04 | $37.02 | 26300 |
| 2026-05-11 | 37.06 | $36.91 | 557400 |
| 2026-05-08 | 37.11 | $36.90 | 21419 |
| 2026-05-07 | 37.18 | $36.47 | 73622 |
| 2026-05-06 | 37.39 | $37.29 | 96800 |
| 2026-05-05 | 37.39 | $38.03 | 53558 |
| 2026-05-04 | 37.14 | $37.40 | 31812 |
| 2026-05-01 | 37.04 | $37.36 | 39901 |
| 2026-04-30 | 36.92 | $37.45 | 112800 |
| 2026-04-29 | 36.75 | $36.79 | 27400 |
| 2026-04-28 | 36.75 | $36.71 | 36619 |
| 2026-04-27 | 36.77 | $36.60 | 36415 |
| 2026-04-24 | 36.82 | $36.70 | 41311 |
| 2026-04-23 | 36.85 | $36.76 | 45673 |
| 2026-04-22 | 36.87 | $36.81 | 296800 |
| 2026-04-21 | 36.87 | $36.35 | 38500 |
| 2026-04-20 | 37.00 | $36.52 | 627107 |
| 2026-04-17 | 37.11 | $36.03 | 257880 |
| 2026-04-16 | 37.39 | $37.02 | 595215 |
| 2026-04-15 | 37.41 | $36.88 | 43210 |
| 2026-04-14 | 37.47 | $37.11 | 133100 |
| 2026-04-13 | 37.45 | $37.60 | 215205 |
| 2026-04-10 | 37.26 | $37.07 | 724249 |
| 2026-04-09 | 37.19 | $37.53 | 80551 |
| 2026-04-08 | 36.94 | $36.65 | 287332 |
| 2026-04-07 | 36.91 | $37.38 | 900500 |
| 2026-04-06 | 36.62 | $37.26 | 107700 |
| 2026-04-02 | 36.30 | $36.86 | 184475 |
| 2026-04-01 | 36.02 | $36.50 | 169346 |
| 2026-03-31 | 35.79 | $36.95 | 230700 |
| 2026-03-30 | 35.36 | $35.96 | 64422 |
| 2026-03-27 | 35.15 | $34.92 | 53531 |
| 2026-03-26 | 35.21 | $35.00 | 41621 |
| 2026-03-25 | 35.25 | $35.09 | 42600 |
| 2026-03-24 | 35.27 | $34.67 | 36671 |
| 2026-03-23 | 35.42 | $34.35 | 160200 |
| 2026-03-20 | 35.70 | $35.26 | 101800 |
| 2026-03-19 | 35.74 | $36.35 | 186309 |
| 2026-03-18 | 35.44 | $35.78 | 176900 |
| 2026-03-17 | 35.23 | $35.66 | 218100 |
| 2026-03-16 | 35.01 | $35.35 | 81000 |
| 2026-03-13 | 34.84 | $34.46 | 57835 |
| 2026-03-12 | 34.89 | $34.86 | 94600 |
| 2026-03-11 | 34.83 | $34.85 | 32900 |
| 2026-03-10 | 34.74 | $34.03 | 45000 |
| 2026-03-09 | 34.89 | $34.40 | 48032 |
| 2026-03-06 | 34.93 | $34.46 | 27108 |
| 2026-03-05 | 34.96 | $34.33 | 26710 |
| 2026-03-04 | 35.02 | $34.77 | 43900 |
| 2026-03-03 | 34.94 | $34.54 | 120800 |
| 2026-03-02 | 34.90 | $34.98 | 51947 |
| 2026-02-27 | 34.70 | $34.46 | 65214 |
| 2026-02-26 | 34.60 | $34.10 | 29704 |
| 2026-02-25 | 34.57 | $34.30 | 19606 |
| 2026-02-24 | 34.46 | $34.21 | 20100 |
| 2026-02-23 | 34.34 | $33.98 | 33426 |
| 2026-02-20 | 34.24 | $34.38 | 19300 |
| 2026-02-19 | 33.98 | $33.90 | 20200 |
| 2026-02-18 | 33.80 | $33.83 | 21647 |
| 2026-02-17 | 33.58 | $33.24 | 29200 |
| 2026-02-13 | 33.49 | $33.22 | 22648 |
| 2026-02-12 | 33.36 | $33.03 | 18307 |
| 2026-02-11 | 33.25 | $33.57 | 22835 |
| 2026-02-10 | 32.92 | $33.20 | 32000 |
| 2026-02-09 | 32.62 | $33.15 | 60136 |
| 2026-02-06 | 32.26 | $32.73 | 52746 |
| 2026-02-05 | 31.94 | $31.38 | 19700 |
| 2026-02-04 | 31.96 | $31.58 | 18102 |
| 2026-02-03 | 31.91 | $31.68 | 10429 |
| 2026-02-02 | 31.80 | $31.36 | 14610 |
| 2026-01-30 | 31.76 | $31.66 | 10512 |
| 2026-01-29 | 31.60 | $31.95 | 23946 |
| 2026-01-28 | 31.29 | $31.62 | 20300 |
| 2026-01-27 | 31.01 | $31.62 | 28144 |
| 2026-01-26 | 30.66 | $30.89 | 47000 |
| 2026-01-23 | 30.45 | $30.83 | 19401 |
| 2026-01-22 | 30.20 | $30.43 | 28935 |
| 2026-01-21 | 30.01 | $30.30 | 7000 |
| 2026-01-20 | 29.82 | $29.57 | 10000 |
| 2026-01-16 | 29.80 | $30.13 | 4736 |
| 2026-01-15 | 29.61 | $29.43 | 11711 |
| 2026-01-14 | 29.58 | $29.68 | 6742 |
| 2026-01-13 | 29.46 | $29.50 | 9643 |
| 2026-01-12 | 29.36 | $29.29 | 9041 |
| 2026-01-09 | 29.30 | $29.18 | 9936 |
| 2026-01-08 | 29.26 | $28.99 | 6130 |
| 2026-01-07 | 29.27 | $28.90 | 11631 |
| 2026-01-06 | 29.30 | $29.13 | 5501 |
| 2026-01-05 | 29.25 | $29.22 | 13017 |
| 2026-01-02 | 29.15 | $29.35 | 6549 |
| 2025-12-31 | 28.99 | $28.78 | 741 |
| 2025-12-30 | 28.97 | $28.95 | 10900 |
| 2025-12-29 | 28.88 | $28.92 | 6300 |
| 2025-12-26 | 28.77 | $28.96 | 10200 |
| 2025-12-24 | 28.63 | $28.99 | 10400 |
| 2025-12-23 | 28.43 | $28.70 | 6636 |
| 2025-12-22 | 28.28 | $28.45 | 18700 |
| 2025-12-19 | 28.18 | $28.15 | 3400 |
| 2025-12-18 | 28.14 | $27.98 | 5945 |
| 2025-12-17 | 28.15 | $27.85 | 4125 |
| 2025-12-16 | 28.19 | $27.86 | 5200 |
| 2025-12-15 | 28.24 | $28.21 | 10921 |
| 2025-12-12 | 28.18 | $28.10 | 2000 |
| 2025-12-11 | 28.15 | $28.35 | 4121 |
| 2025-12-10 | 28.02 | $28.33 | 8400 |
| 2025-12-09 | 27.87 | $28.03 | 4908 |
| 2025-12-08 | 27.77 | $28.05 | 8100 |
| 2025-12-05 | 27.65 | $27.95 | 3614 |
| 2025-12-04 | 27.54 | $27.93 | 2200 |
| 2025-12-03 | 27.40 | $27.98 | 5700 |
| 2025-12-02 | 27.22 | $27.60 | 6100 |
| 2025-12-01 | 27.13 | $27.54 | 2647 |
| 2025-11-28 | 27.04 | $27.56 | 6742 |
| 2025-11-26 | 26.92 | $27.32 | 6340 |
| 2025-11-25 | 26.86 | $27.01 | 940 |
| 2025-11-24 | 26.89 | $26.75 | 8900 |
| 2025-11-21 | 27.02 | $26.85 | 3700 |
| 2025-11-20 | 27.15 | $26.78 | 3734 |
| 2025-11-19 | 27.33 | $27.01 | 5003 |
| 2025-11-18 | 27.49 | $27.36 | 6600 |
| 2025-11-17 | 27.58 | $27.54 | 11900 |
| 2025-11-14 | 27.62 | $27.83 | 3400 |
| 2025-11-13 | 27.60 | $27.96 | 15200 |
| 2025-11-12 | 27.52 | $27.95 | 5300 |
| 2025-11-11 | 27.44 | $27.96 | 2800 |
| 2025-11-10 | 27.34 | $27.61 | 4019 |
| 2025-11-07 | 27.34 | $27.48 | 9500 |
| 2025-11-06 | 27.39 | $27.17 | 9629 |
| 2025-11-05 | 27.54 | $27.36 | 1424 |
| 2025-11-04 | 27.68 | $27.24 | 8849 |
| 2025-11-03 | 27.90 | $27.78 | 4949 |
| 2025-10-31 | 27.99 | $27.63 | 6200 |
| 2025-10-30 | 28.15 | $27.70 | 7006 |
| 2025-10-29 | 28.33 | $28.36 | 6801 |
| 2025-10-28 | 28.33 | $28.46 | 8328 |
| 2025-10-27 | 28.32 | $28.54 | 1400 |
| 2025-10-24 | 28.27 | $28.50 | 4049 |
| 2025-10-23 | 28.22 | $28.83 | 5602 |
| 2025-10-22 | 28.07 | $28.20 | 3200 |
| 2025-10-21 | 28.08 | $28.14 | 1800 |
| 2025-10-20 | 28.12 | $28.24 | 2900 |
| 2025-10-17 | 28.14 | $28.16 | 1900 |
| 2025-10-16 | 28.19 | $28.26 | 8000 |
| 2025-10-15 | 28.23 | $28.10 | 3200 |
| 2025-10-14 | 28.33 | $28.13 | 14100 |
| 2025-10-13 | 28.44 | $28.31 | 1603 |
| 2025-10-10 | 28.52 | $27.85 | 3300 |
| 2025-10-09 | 28.76 | $28.35 | 8000 |
| 2025-10-08 | 28.90 | $28.67 | 6300 |
| 2025-10-07 | 28.97 | $28.78 | 5146 |
| 2025-10-06 | 29.02 | $29.21 | 3400 |
| 2025-10-03 | 28.94 | $28.91 | 9128 |
| 2025-10-02 | 28.93 | $28.65 | 7800 |
| 2025-10-01 | 29.00 | $29.19 | 8306 |
| 2025-09-30 | 28.92 | $28.54 | 32226 |
| 2025-09-29 | 29.02 | $28.80 | 6927 |
| 2025-09-26 | 29.05 | $28.98 | 20407 |
| 2025-09-25 | 29.04 | $28.60 | 7817 |
| 2025-09-24 | 29.13 | $28.98 | 10900 |
| 2025-09-23 | 29.12 | $28.96 | 3120 |
| 2025-09-22 | 29.11 | $28.86 | 7200 |
| 2025-09-19 | 29.13 | $28.61 | 6500 |
| 2025-09-18 | 29.22 | $28.98 | 1104 |
| 2025-09-17 | 29.21 | $29.07 | 5000 |
| 2025-09-16 | 29.16 | $29.40 | 8700 |
| 2025-09-15 | 28.99 | $29.33 | 8400 |
| 2025-09-12 | 28.79 | $28.98 | 2314 |
| 2025-09-11 | 28.66 | $29.12 | 8000 |
| 2025-09-10 | 28.45 | $28.84 | 3000 |
| 2025-09-09 | 28.28 | $28.44 | 1512 |
| 2025-09-08 | 28.20 | $28.25 | 2718 |
| 2025-09-05 | 28.15 | $27.98 | 6242 |
| 2025-09-04 | 28.19 | $27.97 | 1631 |
| 2025-09-03 | 28.22 | $27.86 | 2117 |
| 2025-09-02 | 28.30 | $28.09 | 2210 |
| 2025-08-29 | 28.32 | $28.29 | 1600 |
| 2025-08-28 | 28.28 | $28.14 | 6800 |
| 2025-08-27 | 28.27 | $28.22 | 8000 |
| 2025-08-26 | 28.23 | $28.35 | 3900 |
| 2025-08-25 | 28.14 | $28.28 | 5000 |
| 2025-08-22 | 28.04 | $28.69 | 6909 |
| 2025-08-21 | 27.79 | $28.24 | 4245 |
| 2025-08-20 | 27.63 | $27.77 | 4918 |
| 2025-08-19 | 27.58 | $27.49 | 6825 |
| 2025-08-18 | 27.61 | $27.83 | 8000 |
| 2025-08-15 | 27.54 | $27.75 | 5448 |
| 2025-08-14 | 27.48 | $27.84 | 4000 |
| 2025-08-13 | 27.38 | $27.63 | 5925 |
| 2025-08-12 | 27.33 | $27.60 | 3700 |
| 2025-08-11 | 27.27 | $27.28 | 6722 |
| 2025-08-08 | 27.31 | $27.43 | 3700 |
| 2025-08-07 | 27.30 | $27.46 | 12131 |
| 2025-08-06 | 27.30 | $27.53 | 6700 |
| 2025-08-05 | 27.27 | $27.54 | 18939 |
| 2025-08-04 | 27.23 | $27.39 | 2340 |
| 2025-08-01 | 27.24 | $27.10 | 4300 |
| 2025-07-31 | 27.34 | $27.16 | 1736 |
| 2025-07-30 | 27.46 | $27.18 | 10200 |
| 2025-07-29 | 27.59 | $27.70 | 7223 |
| 2025-07-28 | 27.59 | $27.69 | 14100 |
| 2025-07-25 | 27.59 | $27.68 | 4800 |
| 2025-07-24 | 27.61 | $27.87 | 9916 |
| 2025-07-23 | 27.56 | $28.12 | 10100 |
| 2025-07-22 | 27.43 | $27.80 | 2300 |
| 2025-07-21 | 27.37 | $27.34 | 24400 |
| 2025-07-18 | 27.45 | $27.52 | 31023 |
| 2025-07-17 | 27.50 | $27.15 | 13400 |
| 2025-07-16 | 27.68 | $27.46 | 11000 |
| 2025-07-15 | 27.79 | $27.45 | 9400 |
| 2025-07-14 | 27.94 | $27.93 | 3021 |
| 2025-07-11 | 27.97 | $27.90 | 7807 |
| 2025-07-10 | 28.02 | $28.13 | 17500 |
| 2025-07-09 | 28.00 | $28.07 | 8544 |
| 2025-07-08 | 27.99 | $28.20 | 7036 |
| 2025-07-07 | 27.95 | $27.96 | 19500 |
| 2025-07-03 | 27.97 | $28.18 | 1800 |
| 2025-07-02 | 27.92 | $28.11 | 17921 |
| 2025-07-01 | 27.88 | $27.74 | 16622 |
| 2025-06-30 | 27.96 | $27.87 | 7644 |
| 2025-06-27 | 28.01 | $27.87 | 29900 |
| 2025-06-26 | 28.06 | $27.72 | 7707 |
| 2025-06-25 | 28.18 | $27.36 | 8518 |
| 2025-06-24 | 28.43 | $27.54 | 198046 |
| 2025-06-23 | 28.67 | $28.08 | 36735 |
| 2025-06-20 | 28.79 | $28.14 | 21932 |
| 2025-06-18 | 28.91 | $28.53 | 5500 |
| 2025-06-17 | 28.92 | $28.59 | 12036 |
| 2025-06-16 | 28.90 | $28.57 | 36624 |
| 2025-06-13 | 28.87 | $29.25 | 13522 |
| 2025-06-12 | 28.61 | $28.88 | 13900 |
| 2025-06-11 | 28.40 | $28.44 | 181141 |
| 2025-06-10 | 28.28 | $28.20 | 17048 |
| 2025-06-09 | 28.19 | $28.14 | 13539 |
| 2025-06-06 | 28.09 | $27.90 | 26600 |
| 2025-06-05 | 28.04 | $27.94 | 24221 |
| 2025-06-04 | 27.95 | $27.80 | 83821 |
| 2025-06-03 | 27.88 | $27.69 | 14222 |
| 2025-06-02 | 27.81 | $27.98 | 11900 |
| 2025-05-30 | 27.63 | $27.23 | 10200 |
| 2025-05-29 | 27.64 | $27.44 | 6835 |
| 2025-05-28 | 27.58 | $27.28 | 13248 |
| 2025-05-27 | 27.54 | $27.52 | 9418 |
| 2025-05-23 | 27.40 | $27.37 | 7000 |
| 2025-05-22 | 27.27 | $27.09 | 22900 |
| 2025-05-21 | 27.19 | $27.30 | 21300 |
| 2025-05-20 | 27.02 | $27.04 | 12180 |
| 2025-05-19 | 26.87 | $27.05 | 13100 |
| 2025-05-16 | 26.69 | $26.98 | 6000 |
| 2025-05-15 | 26.48 | $26.59 | 3301 |
| 2025-05-14 | 26.34 | $26.34 | 12433 |
| 2025-05-13 | 26.24 | $26.32 | 3800 |
| 2025-05-12 | 26.11 | $25.94 | 6400 |
| 2025-05-09 | 26.08 | $25.91 | 3618 |
| 2025-05-08 | 26.03 | $25.83 | 13200 |
| 2025-05-07 | 26.00 | $26.08 | 12913 |
| 2025-05-06 | 25.87 | $26.09 | 4432 |
| 2025-05-05 | 25.70 | $26.00 | 11836 |
| 2025-05-02 | 25.52 | $26.03 | 8300 |
| 2025-05-01 | 25.28 | $25.44 | 5923 |
| 2025-04-30 | 25.18 | $25.56 | 10630 |
| 2025-04-29 | 25.01 | $25.52 | 7621 |
| 2025-04-28 | 24.81 | $25.40 | 20215 |
| 2025-04-25 | 24.61 | $25.03 | 20200 |
| 2025-04-24 | 24.48 | $25.16 | 8000 |
| 2025-04-23 | 24.29 | $24.70 | 28124 |
| 2025-04-22 | 24.20 | $24.85 | 12134 |
| 2025-04-21 | 24.05 | $24.66 | 21112 |
| 2025-04-17 | 23.93 | $24.71 | 6435 |
| 2025-04-16 | 23.77 | $24.40 | 13100 |
| 2025-04-15 | 23.68 | $24.41 | 8812 |
| 2025-04-14 | 23.58 | $24.25 | 29600 |
| 2025-04-11 | 23.52 | $24.15 | 9447 |
| 2025-04-10 | 23.49 | $23.13 | 82807 |
| 2025-04-09 | 23.78 | $24.33 | 54000 |
| 2025-04-08 | 23.77 | $22.09 | 23500 |
| 2025-04-07 | 24.47 | $22.10 | 39616 |
| 2025-04-04 | 25.32 | $22.90 | 72700 |
| 2025-04-03 | 26.11 | $25.27 | 30212 |
| 2025-04-02 | 26.31 | $25.90 | 34806 |
| 2025-04-01 | 26.35 | $26.02 | 6623 |
| 2025-03-31 | 26.36 | $25.95 | 23900 |
| 2025-03-28 | 26.38 | $25.82 | 14943 |
| 2025-03-27 | 26.43 | $26.11 | 4800 |
| 2025-03-26 | 26.39 | $26.03 | 4118 |
| 2025-03-25 | 26.36 | $26.24 | 34300 |
| 2025-03-24 | 26.24 | $26.06 | 19700 |
| 2025-03-21 | 26.14 | $26.06 | 8100 |
| 2025-03-20 | 26.01 | $26.09 | 6600 |
| 2025-03-19 | 25.83 | $26.25 | 11733 |
| 2025-03-18 | 25.54 | $26.09 | 44700 |
| 2025-03-17 | 25.24 | $25.98 | 26827 |
| 2025-03-14 | 24.89 | $25.34 | 8242 |
| 2025-03-13 | 24.67 | $24.79 | 16500 |
| 2025-03-12 | 24.57 | $24.78 | 8049 |
| 2025-03-11 | 24.44 | $24.71 | 12400 |
| 2025-03-10 | 24.31 | $24.45 | 5146 |
| 2025-03-07 | 24.22 | $24.72 | 9904 |
| 2025-03-06 | 24.03 | $24.12 | 11247 |
| 2025-03-05 | 23.98 | $24.21 | 5800 |
| 2025-03-04 | 23.89 | $23.82 | 6525 |
| 2025-03-03 | 23.90 | $23.87 | 6200 |
| 2025-02-28 | 23.90 | $23.73 | 4701 |
| 2025-02-27 | 23.95 | $23.58 | 3438 |
| 2025-02-26 | 24.04 | $23.90 | 3000 |
| 2025-02-25 | 24.06 | $24.12 | 2543 |
| 2025-02-24 | 24.01 | $24.02 | 2424 |
| 2025-02-21 | 23.97 | $23.92 | 7600 |
| 2025-02-20 | 23.96 | $23.95 | 1400 |
| 2025-02-19 | 23.93 | $23.88 | 2900 |
| 2025-02-18 | 23.91 | $23.89 | 2225 |
| 2025-02-14 | 23.89 | $23.81 | 11128 |
| 2025-02-13 | 23.88 | $23.61 | 18300 |
| 2025-02-12 | 23.93 | $23.47 | 9300 |
| 2025-02-11 | 24.03 | $23.97 | 18543 |
| 2025-02-10 | 24.00 | $23.84 | 10929 |
| 2025-02-07 | 23.99 | $23.53 | 610 |
| 2025-02-06 | 24.07 | $23.87 | 3022 |
| 2025-02-05 | 24.06 | $24.02 | 10315 |
| 2025-02-04 | 23.99 | $23.98 | 2429 |
| 2025-02-03 | 23.92 | $23.47 | 4500 |
| 2025-01-31 | 23.99 | $23.81 | 12606 |
| 2025-01-30 | 23.96 | $24.04 | 2648 |
| 2025-01-29 | 23.84 | $23.85 | 6826 |
| 2025-01-28 | 23.75 | $23.77 | 3217 |
| 2025-01-27 | 23.67 | $23.70 | 6132 |
| 2025-01-24 | 23.58 | $23.70 | 18300 |
| 2025-01-23 | 23.47 | $23.76 | 11741 |
| 2025-01-22 | 23.32 | $23.47 | 3300 |
| 2025-01-21 | 23.22 | $23.46 | 5400 |
| 2025-01-17 | 23.09 | $23.23 | 2025 |
| 2025-01-16 | 23.02 | $23.26 | 3414 |
| 2025-01-15 | 22.91 | $23.36 | 4817 |
| 2025-01-14 | 22.76 | $23.01 | 14900 |
| 2025-01-13 | 22.67 | $22.94 | 1727 |
| 2025-01-10 | 22.60 | $22.81 | 22029 |
| 2025-01-08 | 22.55 | $22.87 | 10039 |
| 2025-01-07 | 22.48 | $22.89 | 3600 |
| 2025-01-06 | 22.39 | $22.88 | 3937 |
| 2025-01-03 | 22.29 | $22.91 | 7200 |
| 2025-01-02 | 22.16 | $22.75 | 10441 |
| 2024-12-31 | 22.06 | $22.46 | 11533 |
| 2024-12-30 | 22.04 | $22.38 | 3639 |
| 2024-12-27 | 22.05 | $22.34 | 3740 |
| 2024-12-26 | 22.08 | $22.33 | 2500 |
| 2024-12-24 | 22.14 | $22.33 | 3000 |
| 2024-12-23 | 22.21 | $22.19 | 4500 |
| 2024-12-20 | 22.36 | $22.02 | 30700 |
| 2024-12-19 | 22.60 | $21.92 | 13537 |
| 2024-12-18 | 22.93 | $21.96 | 13600 |
| 2024-12-17 | 23.33 | $22.61 | 23500 |
| 2024-12-16 | 23.61 | $23.33 | 8544 |
| 2024-12-13 | 23.73 | $23.67 | 5800 |
| 2024-12-12 | 23.78 | $23.55 | 2600 |
| 2024-12-11 | 23.87 | $23.70 | 3039 |
| 2024-12-10 | 23.93 | $23.56 | 1208 |
| 2024-12-09 | 24.05 | $23.66 | 23800 |
| 2024-12-06 | 24.17 | $23.75 | 5500 |
| 2024-12-05 | 24.28 | $24.25 | 4505 |
| 2024-12-04 | 24.26 | $24.29 | 1805 |
| 2024-12-03 | 24.21 | $24.37 | 7600 |
| 2024-12-02 | 24.14 | $24.13 | 3547 |
| 2024-11-29 | 24.12 | $24.14 | 2800 |
| 2024-11-27 | 24.09 | $24.12 | 2129 |
| 2024-11-26 | 24.05 | $23.83 | 6639 |
| 2024-11-25 | 24.11 | $24.23 | 1303 |
| 2024-11-22 | 24.04 | $24.32 | 8423 |
| 2024-11-21 | 23.94 | $24.36 | 3300 |
| 2024-11-20 | 23.80 | $24.18 | 12600 |
| 2024-11-19 | 23.68 | $24.15 | 10600 |
| 2024-11-18 | 23.55 | $24.06 | 2516 |
| 2024-11-15 | 23.43 | $23.74 | 2500 |
| 2024-11-14 | 23.38 | $23.42 | 30400 |
| 2024-11-13 | 23.43 | $23.27 | 3222 |
| 2024-11-12 | 23.54 | $23.32 | 3230 |
| 2024-11-11 | 23.67 | $23.62 | 6300 |
| 2024-11-08 | 23.73 | $23.65 | 5322 |
| 2024-11-07 | 23.79 | $24.05 | 2939 |
| 2024-11-06 | 23.75 | $23.50 | 14322 |
| 2024-11-05 | 23.88 | $24.05 | 1200 |
| 2024-11-04 | 23.86 | $23.80 | 7400 |
| 2024-11-01 | 23.92 | $23.74 | 2447 |
| 2024-10-31 | 24.01 | $23.86 | 2300 |
| 2024-10-30 | 24.09 | $24.15 | 1738 |
| 2024-10-29 | 24.09 | $24.20 | 5448 |
| 2024-10-28 | 24.08 | $24.13 | 1800 |
| 2024-10-25 | 24.10 | $24.24 | 2933 |
| 2024-10-24 | 24.08 | $24.14 | 1400 |
| 2024-10-23 | 24.09 | $23.94 | 3900 |
| 2024-10-22 | 24.18 | $24.21 | 2500 |
| 2024-10-21 | 24.19 | $23.94 | 4909 |
| 2024-10-18 | 24.30 | $24.14 | 3514 |
| 2024-10-17 | 24.37 | $24.21 | 6620 |
| 2024-10-16 | 24.43 | $24.11 | 4500 |
| 2024-10-15 | 24.54 | $24.05 | 3500 |
| 2024-10-14 | 24.69 | $24.64 | 5704 |
| 2024-10-11 | 24.69 | $24.81 | 7120 |
| 2024-10-10 | 24.62 | $24.60 | 2500 |
| 2024-10-09 | 24.61 | $24.34 | 2818 |
| 2024-10-08 | 24.68 | $24.32 | 2734 |
| 2024-10-07 | 24.77 | $24.72 | 10845 |
| 2024-10-04 | 24.75 | $24.94 | 17331 |
| 2024-10-03 | 24.65 | $24.69 | 13900 |
| 2024-10-02 | 24.61 | $24.86 | 5440 |
| 2024-10-01 | 24.50 | $24.60 | 6312 |
| 2024-09-30 | 24.44 | $24.49 | 2200 |
| 2024-09-27 | 24.42 | $24.44 | 28700 |
| 2024-09-26 | 24.39 | $24.17 | 13634 |
| 2024-09-25 | 24.45 | $24.24 | 4400 |
| 2024-09-24 | 24.50 | $24.89 | 9300 |
| 2024-09-23 | 24.35 | $24.61 | 2631 |
| 2024-09-20 | 24.26 | $24.55 | 8300 |
| 2024-09-19 | 24.17 | $24.69 | 85300 |
| 2024-09-18 | 24.01 | $24.27 | 5605 |
| 2024-09-17 | 23.96 | $24.15 | 6600 |
| 2024-09-16 | 23.93 | $24.48 | 2519 |
| 2024-09-13 | 23.79 | $24.12 | 900 |
| 2024-09-12 | 23.75 | $23.87 | 50248 |
| 2024-09-11 | 23.77 | $23.63 | 4800 |
| 2024-09-10 | 23.88 | $23.47 | 1827 |
| 2024-09-09 | 24.07 | $23.62 | 2209 |
| 2024-09-06 | 24.26 | $23.54 | 7600 |
| 2024-09-05 | 24.51 | $24.05 | 4444 |
| 2024-09-04 | 24.65 | $24.00 | 2334 |
| 2024-09-03 | 24.85 | $23.93 | 23500 |
| 2024-08-30 | 25.10 | $24.87 | 6500 |
| 2024-08-29 | 25.11 | $24.87 | 5335 |
| 2024-08-28 | 25.11 | $24.87 | 3900 |
| 2024-08-27 | 25.11 | $25.12 | 3439 |
| 2024-08-26 | 25.03 | $24.97 | 7600 |
| 2024-08-23 | 24.97 | $25.11 | 7841 |
| 2024-08-22 | 24.85 | $24.65 | 8900 |
| 2024-08-21 | 24.84 | $24.96 | 8100 |
| 2024-08-20 | 24.72 | $24.92 | 11429 |
| 2024-08-19 | 24.59 | $25.16 | 17139 |
| 2024-08-16 | 24.36 | $24.79 | 135700 |
| 2024-08-15 | 24.18 | $24.54 | 1900 |
| 2024-08-14 | 24.05 | $24.56 | 1400 |
| 2024-08-13 | 23.88 | $24.52 | 1500 |
| 2024-08-12 | 23.69 | $24.13 | 1447 |
| 2024-08-09 | 23.59 | $24.01 | 1636 |
| 2024-08-08 | 23.50 | $23.80 | 2607 |
| 2024-08-07 | 23.46 | $23.47 | 12500 |
| 2024-08-06 | 23.53 | $23.20 | 2800 |
| 2024-08-05 | 23.70 | $22.84 | 8400 |
| 2024-08-02 | 24.03 | $23.65 | 6122 |
| 2024-08-01 | 24.17 | $24.17 | 11700 |
| 2024-07-31 | 24.19 | $24.69 | 2427 |
| 2024-07-30 | 24.04 | $24.22 | 9100 |
| 2024-07-29 | 24.01 | $24.19 | 9400 |
| 2024-07-26 | 23.99 | $23.97 | 3602 |
| 2024-07-25 | 24.03 | $23.96 | 9100 |
| 2024-07-24 | 24.09 | $23.88 | 4800 |
| 2024-07-23 | 24.19 | $24.07 | 2511 |
| 2024-07-22 | 24.25 | $24.46 | 1008 |
| 2024-07-19 | 24.21 | $24.22 | 2000 |
| 2024-07-18 | 24.24 | $24.30 | 1100 |
| 2024-07-17 | 24.25 | $24.37 | 8714 |
| 2024-07-16 | 24.24 | $24.40 | 2620 |
| 2024-07-15 | 24.22 | $24.15 | 3000 |
| 2024-07-12 | 24.28 | $24.57 | 5141 |
| 2024-07-11 | 24.23 | $24.28 | 3400 |
| 2024-07-10 | 24.25 | $24.18 | 1300 |
| 2024-07-09 | 24.32 | $24.22 | 1600 |
| 2024-07-08 | 24.39 | $24.41 | 2611 |
| 2024-07-05 | 24.42 | $24.77 | 1348 |
| 2024-07-03 | 24.34 | $24.83 | 2205 |
| 2024-07-02 | 24.23 | $24.55 | 8715 |
| 2024-07-01 | 24.19 | $24.56 | 4400 |
| 2024-06-28 | 24.14 | $24.44 | 3522 |
| 2024-06-27 | 24.13 | $24.26 | 12016 |
| 2024-06-26 | 24.17 | $24.19 | 3110 |
| 2024-06-25 | 24.25 | $24.48 | 3100 |
| 2024-06-24 | 24.26 | $24.68 | 5824 |
| 2024-06-21 | 24.22 | $24.35 | 9200 |
| 2024-06-20 | 24.27 | $24.45 | 7600 |
| 2024-06-18 | 24.31 | $24.30 | 6200 |
| 2024-06-17 | 24.41 | $24.15 | 8300 |
| 2024-06-14 | 24.59 | $23.98 | 3200 |
| 2024-06-13 | 24.86 | $24.11 | 5300 |
| 2024-06-12 | 25.15 | $24.46 | 5400 |
| 2024-06-11 | 25.40 | $24.17 | 18901 |
| 2024-06-10 | 25.79 | $25.56 | 1300 |
| 2024-06-07 | 25.82 | $25.19 | 6200 |
| 2024-06-06 | 25.97 | $25.52 | 5900 |
| 2024-06-05 | 26.04 | $25.68 | 24900 |
| 2024-06-04 | 26.07 | $25.48 | 64214 |
| 2024-06-03 | 26.16 | $26.10 | 14542 |
| 2024-05-31 | 26.06 | $26.22 | 39400 |
| 2024-05-30 | 25.90 | $25.78 | 9236 |
| 2024-05-29 | 25.83 | $25.52 | 2800 |
| 2024-05-28 | 25.82 | $26.07 | 8214 |
| 2024-05-24 | 25.63 | $25.63 | 1700 |
| 2024-05-23 | 25.52 | $25.22 | 6000 |
| 2024-05-22 | 25.52 | $25.20 | 2000 |
| 2024-05-21 | 25.51 | $25.48 | 4419 |
| 2024-05-20 | 25.40 | $25.35 | 2000 |
| 2024-05-17 | 25.30 | $25.37 | 10247 |
| 2024-05-16 | 25.16 | $25.25 | 3121 |
| 2024-05-15 | 25.02 | $25.25 | 1530 |
| 2024-05-14 | 24.84 | $25.01 | 2439 |
| 2024-05-13 | 24.69 | $24.95 | 3814 |
| 2024-05-10 | 24.53 | $24.91 | 1623 |
| 2024-05-09 | 24.34 | $24.73 | 420 |
| 2024-05-08 | 24.15 | $24.47 | 200 |
| 2024-05-07 | 24.01 | $24.40 | 2200 |
| 2024-05-06 | 23.85 | $24.46 | 3521 |
| 2024-05-03 | 23.64 | $24.14 | 1520 |
| 2024-05-02 | 23.49 | $23.68 | 1000 |
| 2024-05-01 | 23.44 | $23.28 | 3437 |
| 2024-04-30 | 23.52 | $23.36 | 2800 |
| 2024-04-29 | 23.59 | $23.72 | 1325 |
| 2024-04-26 | 23.56 | $23.68 | 1800 |
| 2024-04-25 | 23.53 | $23.86 | 1143 |
| 2024-04-24 | 23.44 | $23.42 | 33400 |
| 2024-04-23 | 23.48 | $23.58 | 725 |
| 2024-04-22 | 23.47 | $23.37 | 1400 |
| 2024-04-19 | 23.53 | $23.21 | 7200 |
| 2024-04-18 | 23.66 | $23.18 | 2228 |
| 2024-04-17 | 23.82 | $23.35 | 3711 |
| 2024-04-16 | 23.96 | $23.45 | 11600 |
| 2024-04-15 | 24.10 | $23.63 | 10708 |
| 2024-04-12 | 24.21 | $23.97 | 3935 |
| 2024-04-11 | 24.23 | $24.27 | 35300 |
| 2024-04-10 | 24.15 | $23.99 | 1800 |
| 2024-04-09 | 24.14 | $24.16 | 3400 |
| 2024-04-08 | 24.07 | $24.22 | 3900 |
| 2024-04-05 | 23.97 | $24.15 | 2219 |
| 2024-04-04 | 23.86 | $23.87 | 6800 |
| 2024-04-03 | 23.81 | $24.05 | 6200 |
| 2024-04-02 | 23.69 | $23.73 | 5000 |
| 2024-04-01 | 23.64 | $23.48 | 2215 |
| 2024-03-28 | 23.65 | $23.49 | 3300 |
| 2024-03-27 | 23.67 | $23.62 | 801 |
| 2024-03-26 | 23.64 | $23.46 | 600 |
| 2024-03-25 | 23.66 | $23.60 | 1700 |
| 2024-03-22 | 23.63 | $23.50 | 1300 |
| 2024-03-21 | 23.62 | $23.54 | 3044 |
| 2024-03-20 | 23.60 | $23.76 | 536 |
| 2024-03-19 | 23.50 | $23.46 | 2900 |
| 2024-03-18 | 23.46 | $23.41 | 612 |
| 2024-03-15 | 23.44 | $23.30 | 6000 |
| 2024-03-14 | 23.44 | $23.38 | 2643 |
| 2024-03-13 | 23.41 | $23.55 | 2529 |
| 2024-03-12 | 23.32 | $23.39 | 3400 |
| 2024-03-11 | 23.26 | $23.30 | 700 |
| 2024-03-08 | 23.21 | $23.32 | 2900 |
| 2024-03-07 | 23.14 | $23.50 | 23900 |
| 2024-03-06 | 23.00 | $23.18 | 16300 |
| 2024-03-05 | 22.93 | $22.97 | 3700 |
| 2024-03-04 | 22.91 | $22.97 | 7108 |
| 2024-03-01 | 22.88 | $23.22 | 53200 |
| 2024-02-29 | 22.78 | $22.85 | 52228 |
| 2024-02-28 | 22.76 | $22.81 | 1900 |
| 2024-02-27 | 22.76 | $22.85 | 3042 |
| 2024-02-26 | 22.75 | $22.91 | 1929 |
| 2024-02-23 | 22.72 | $22.83 | 8700 |
| 2024-02-22 | 22.71 | $22.99 | 11900 |
| 2024-02-21 | 22.65 | $23.04 | 1100 |
| 2024-02-20 | 22.56 | $22.95 | 1441 |
| 2024-02-16 | 22.49 | $23.00 | 3842 |
| 2024-02-15 | 22.39 | $22.77 | 3628 |
| 2024-02-14 | 22.34 | $22.51 | 1000 |
| 2024-02-13 | 22.38 | $22.22 | 2924 |
| 2024-02-12 | 22.52 | $22.77 | 2325 |
| 2024-02-09 | 22.52 | $22.53 | 57200 |
| 2024-02-08 | 22.60 | $22.30 | 6723 |
| 2024-02-07 | 22.78 | $22.56 | 8143 |
| 2024-02-06 | 22.93 | $22.96 | 25937 |
| 2024-02-05 | 22.98 | $22.62 | 56000 |
| 2024-02-02 | 23.16 | $22.93 | 17121 |
| 2024-02-01 | 23.28 | $23.35 | 134207 |
| 2024-01-31 | 23.29 | $23.13 | 5316 |
| 2024-01-30 | 23.38 | $23.50 | 15300 |
| 2024-01-29 | 23.38 | $23.64 | 930 |
| 2024-01-26 | 23.33 | $23.69 | 3901 |
| 2024-01-25 | 23.26 | $23.50 | 3512 |
| 2024-01-24 | 23.24 | $23.42 | 5600 |
| 2024-01-23 | 23.24 | $23.29 | 400 |
| 2024-01-22 | 23.29 | $23.15 | 2805 |
| 2024-01-19 | 23.39 | $23.29 | 7737 |
| 2024-01-18 | 23.47 | $23.15 | 1500 |
| 2024-01-17 | 23.62 | $23.02 | 1800 |
| 2024-01-16 | 23.85 | $23.20 | 3300 |
| 2024-01-12 | 24.06 | $23.95 | 1400 |
| 2024-01-11 | 24.09 | $23.81 | 1826 |
| 2024-01-10 | 24.16 | $23.82 | 7349 |
| 2024-01-09 | 24.24 | $23.88 | 7049 |
| 2024-01-08 | 24.32 | $23.97 | 2600 |
| 2024-01-05 | 24.38 | $24.24 | 3200 |
| 2024-01-04 | 24.36 | $24.33 | 8222 |
| 2024-01-03 | 24.30 | $24.04 | 2500 |
| 2024-01-02 | 24.32 | $23.91 | 1229 |
| 2023-12-29 | 24.38 | $24.37 | 6300 |
| 2023-12-28 | 24.30 | $24.20 | 2145 |
| 2023-12-27 | 24.25 | $24.52 | 18928 |
| 2023-12-26 | 24.09 | $24.22 | 8744 |
| 2023-12-22 | 23.97 | $23.99 | 4008 |
| 2023-12-21 | 23.90 | $23.84 | 1900 |
| 2023-12-20 | 23.85 | $23.54 | 2300 |
| 2023-12-19 | 23.88 | $24.38 | 181800 |
| 2023-12-18 | 23.65 | $24.25 | 2901 |
| 2023-12-15 | 23.41 | $23.89 | 3600 |
| 2023-12-14 | 23.23 | $23.90 | 6930 |
| 2023-12-13 | 23.00 | $23.16 | 11300 |
| 2023-12-12 | 22.95 | $22.71 | 5135 |
| 2023-12-11 | 23.04 | $22.86 | 2100 |
| 2023-12-08 | 23.10 | $22.85 | 2400 |
| 2023-12-07 | 23.17 | $22.82 | 15400 |
| 2023-12-06 | 23.27 | $22.66 | 435 |
| 2023-12-05 | 23.44 | $22.85 | 10605 |
| 2023-12-04 | 23.58 | $22.99 | 10220 |
| 2023-12-01 | 23.70 | $23.62 | 3224 |
| 2023-11-30 | 23.64 | $23.28 | 4000 |
| 2023-11-29 | 23.68 | $23.45 | 9731 |
| 2023-11-28 | 23.66 | $23.62 | 11600 |
| 2023-11-27 | 23.57 | $23.76 | 400 |
| 2023-11-24 | 23.42 | $23.72 | 727 |
| 2023-11-22 | 23.25 | $23.17 | 5031 |
| 2023-11-21 | 23.20 | $23.31 | 4337 |
| 2023-11-20 | 23.09 | $23.55 | 10000 |
| 2023-11-17 | 22.89 | $23.21 | 14344 |
| 2023-11-16 | 22.74 | $22.66 | 15600 |
| 2023-11-15 | 22.73 | $23.33 | 7821 |
| 2023-11-14 | 22.51 | $23.13 | 1900 |
| 2023-11-13 | 22.30 | $22.68 | 1700 |
| 2023-11-10 | 22.19 | $22.53 | 1220 |
| 2023-11-09 | 22.11 | $22.23 | 1800 |
| 2023-11-08 | 22.10 | $22.06 | 63510 |
| 2023-11-07 | 22.15 | $21.93 | 2004 |
| 2023-11-06 | 22.26 | $22.60 | 3800 |
| 2023-11-03 | 22.18 | $22.59 | 2500 |
| 2023-11-02 | 22.10 | $22.56 | 1401 |
| 2023-11-01 | 22.00 | $22.31 | 10600 |
| 2023-10-31 | 21.97 | $22.30 | 3100 |
| 2023-10-30 | 21.94 | $22.21 | 19122 |
| 2023-10-27 | 21.94 | $21.89 | 8400 |
| 2023-10-26 | 22.05 | $21.76 | 4638 |
| 2023-10-25 | 22.22 | $21.86 | 900 |
| 2023-10-24 | 22.41 | $22.03 | 2500 |
| 2023-10-23 | 22.59 | $21.93 | 5300 |
| 2023-10-20 | 22.85 | $22.28 | 4400 |
| 2023-10-19 | 23.05 | $22.77 | 3500 |
| 2023-10-18 | 23.14 | $23.01 | 1525 |
| 2023-10-17 | 23.17 | $23.29 | 7409 |
| 2023-10-16 | 23.12 | $23.38 | 2000 |
| 2023-10-13 | 23.03 | $23.28 | 2332 |
| 2023-10-12 | 22.96 | $23.15 | 3231 |
| 2023-10-11 | 22.91 | $23.23 | 300 |
| 2023-10-10 | 22.83 | $23.30 | 5200 |
| 2023-10-09 | 22.71 | $23.16 | 1000 |
| 2023-10-06 | 22.60 | $22.56 | 14224 |
| 2023-10-05 | 22.67 | $22.29 | 11339 |
| 2023-10-04 | 22.85 | $22.20 | 5300 |
| 2023-10-03 | 23.09 | $22.48 | 14629 |
| 2023-10-02 | 23.30 | $23.00 | 37801 |
| 2023-09-29 | 23.38 | $23.37 | 5000 |
| 2023-09-28 | 23.37 | $23.40 | 1600 |
| 2023-09-27 | 23.35 | $23.43 | 12800 |
| 2023-09-26 | 23.31 | $22.98 | 5213 |
| 2023-09-25 | 23.40 | $23.20 | 14400 |
| 2023-09-22 | 23.44 | $23.44 | 2600 |
| 2023-09-21 | 23.41 | $23.26 | 3735 |
| 2023-09-20 | 23.44 | $23.49 | 3500 |
| 2023-09-19 | 23.39 | $23.55 | 2000 |
| 2023-09-18 | 23.31 | $23.37 | 2723 |
| 2023-09-15 | 23.26 | $23.42 | 1500 |
| 2023-09-14 | 23.19 | $23.57 | 116 |
| 2023-09-13 | 23.06 | $23.11 | 1227 |
| 2023-09-12 | 23.05 | $23.27 | 2113 |
| 2023-09-11 | 22.98 | $23.31 | 75900 |
| 2023-09-08 | 22.88 | $23.08 | 2142 |
| 2023-09-07 | 22.84 | $22.95 | 12344 |
| 2023-09-06 | 22.83 | $23.02 | 39800 |
| 2023-09-05 | 22.80 | $23.07 | 1148 |
| 2023-09-01 | 22.75 | $23.10 | 6702 |
| 2023-08-31 | 22.68 | $22.95 | 3700 |
| 2023-08-30 | 22.64 | $23.02 | 2800 |
| 2023-08-29 | 22.58 | $23.05 | 40140 |
| 2023-08-28 | 22.51 | $22.68 | 14500 |
| 2023-08-25 | 22.53 | $22.52 | 6636 |
| 2023-08-24 | 22.62 | $22.27 | 1843 |
| 2023-08-23 | 22.82 | $22.68 | 2800 |
| 2023-08-22 | 22.92 | $22.67 | 153700 |
| 2023-08-21 | 23.06 | $22.91 | 4429 |
| 2023-08-18 | 23.16 | $22.80 | 45000 |
| 2023-08-17 | 23.31 | $23.00 | 9900 |
| 2023-08-16 | 23.43 | $22.96 | 11900 |
| 2023-08-15 | 23.60 | $23.11 | 1825 |
| 2023-08-14 | 23.74 | $23.46 | 6400 |
| 2023-08-11 | 23.81 | $23.52 | 15800 |
| 2023-08-10 | 23.87 | $23.67 | 6900 |
| 2023-08-09 | 23.89 | $23.90 | 10347 |
| 2023-08-08 | 23.85 | $23.45 | 41000 |
| 2023-08-07 | 23.92 | $23.75 | 1932 |
| 2023-08-04 | 23.92 | $23.77 | 27240 |
| 2023-08-03 | 23.90 | $23.53 | 15700 |
| 2023-08-02 | 23.95 | $23.32 | 14600 |
| 2023-08-01 | 24.07 | $23.77 | 136200 |
| 2023-07-31 | 24.06 | $23.96 | 38900 |
| 2023-07-28 | 23.99 | $23.58 | 8543 |
| 2023-07-27 | 24.01 | $23.58 | 3200 |
| 2023-07-26 | 24.03 | $23.77 | 6614 |
| 2023-07-25 | 23.99 | $23.99 | 27200 |
| 2023-07-24 | 23.85 | $23.98 | 6520 |
| 2023-07-21 | 23.68 | $23.83 | 26900 |
| 2023-07-20 | 23.51 | $23.64 | 4019 |
| 2023-07-19 | 23.36 | $23.41 | 3000 |
| 2023-07-18 | 23.25 | $23.35 | 1300 |
| 2023-07-17 | 23.12 | $23.08 | 1643 |
| 2023-07-14 | 23.04 | $23.20 | 2811 |
| 2023-07-13 | 22.90 | $23.77 | 2221 |
| 2023-07-12 | 22.54 | $23.44 | 3900 |
| 2023-07-11 | 22.21 | $22.79 | 2600 |
| 2023-07-10 | 22.02 | $22.32 | 1500 |
| 2023-07-07 | 21.93 | $22.06 | 3800 |
| 2023-07-06 | 21.90 | $21.72 | 16111 |
| 2023-07-05 | 21.98 | $22.18 | 7410 |
| 2023-07-03 | 21.93 | $22.33 | 1400 |
| 2023-06-30 | 21.83 | $22.10 | 166700 |
| 2023-06-29 | 21.78 | $21.82 | 2400 |
| 2023-06-28 | 21.81 | $21.75 | 6901 |
| 2023-06-27 | 21.88 | $21.58 | 600 |
| 2023-06-26 | 22.02 | $21.65 | 8332 |
| 2023-06-23 | 22.16 | $21.46 | 15400 |
| 2023-06-22 | 22.40 | $22.11 | 4400 |
| 2023-06-21 | 22.49 | $22.38 | 11242 |
| 2023-06-20 | 22.52 | $22.46 | 30800 |
| 2023-06-16 | 22.52 | $22.85 | 1241 |
| 2023-06-15 | 22.40 | $23.01 | 2318 |
| 2023-06-14 | 22.21 | $22.60 | 10629 |
| 2023-06-13 | 22.10 | $22.69 | 8200 |
| 2023-06-12 | 21.95 | $22.17 | 39300 |
| 2023-06-09 | 21.93 | $22.21 | 56231 |
| 2023-06-08 | 21.90 | $21.98 | 11617 |
| 2023-06-07 | 21.94 | $21.63 | 6043 |
| 2023-06-06 | 22.11 | $22.21 | 3920 |
| 2023-06-05 | 22.13 | $22.47 | 2546 |
| 2023-06-02 | 22.09 | $22.56 | 10245 |
| 2023-06-01 | 22.00 | $22.09 | 28400 |
| 2023-05-31 | 22.06 | $21.88 | 3200 |
| 2023-05-30 | 22.20 | $21.89 | 3200 |
| 2023-05-26 | 22.38 | $22.22 | 4200 |
| 2023-05-25 | 22.49 | $22.28 | 1605 |
| 2023-05-24 | 22.61 | $22.50 | 1100 |
| 2023-05-23 | 22.69 | $22.54 | 400 |
| 2023-05-22 | 22.79 | $22.71 | 1438 |
| 2023-05-19 | 22.85 | $22.79 | 10700 |
| 2023-05-18 | 22.90 | $22.73 | 10700 |
| 2023-05-17 | 22.98 | $22.92 | 2304 |
| 2023-05-16 | 23.03 | $22.83 | 2500 |
| 2023-05-15 | 23.11 | $23.35 | 24000 |
| 2023-05-12 | 23.05 | $22.91 | 400 |
| 2023-05-11 | 23.12 | $22.94 | 2800 |
| 2023-05-10 | 23.20 | $23.28 | 1221 |
| 2023-05-09 | 23.18 | $23.22 | 1725 |
| 2023-05-08 | 23.19 | $23.51 | 916 |
| 2023-05-05 | 23.10 | $23.32 | 3528 |
| 2023-05-04 | 23.05 | $22.74 | 14200 |
| 2023-05-03 | 23.18 | $22.74 | 3718 |
| 2023-05-02 | 23.35 | $22.88 | 5000 |
| 2023-05-01 | 23.50 | $23.42 | 122800 |
| 2023-04-28 | 23.51 | $23.54 | 2914 |
| 2023-04-27 | 23.49 | $23.39 | 500 |
| 2023-04-26 | 23.51 | $23.13 | 500 |
| 2023-04-25 | 23.62 | $23.00 | 3700 |
| 2023-04-24 | 23.79 | $23.63 | 700 |
| 2023-04-21 | 23.80 | $23.41 | 700 |
| 2023-04-20 | 23.88 | $23.45 | 1430 |
| 2023-04-19 | 23.95 | $23.67 | 200 |
| 2023-04-18 | 23.97 | $23.98 | 2449 |
| 2023-04-17 | 23.89 | $23.93 | 4200 |
| 2023-04-14 | 23.81 | $24.10 | 900 |
| 2023-04-13 | 23.65 | $24.18 | 7801 |
| 2023-04-12 | 23.42 | $23.69 | 7648 |
| 2023-04-11 | 23.30 | $23.39 | 2200 |
| 2023-04-10 | 23.25 | $23.22 | 3914 |
| 2023-04-06 | 23.24 | $23.26 | 6947 |
| 2023-04-05 | 23.22 | $23.29 | 13017 |
| 2023-04-04 | 23.18 | $23.69 | 5922 |
| 2023-04-03 | 23.00 | $23.96 | 81636 |
| 2023-03-31 | 22.71 | $23.26 | 3200 |
| 2023-03-30 | 22.58 | $23.24 | 1500 |
| 2023-03-29 | 22.43 | $22.91 | 500 |
| 2023-03-28 | 22.36 | $22.82 | 1437 |
| 2023-03-27 | 22.31 | $22.68 | 600 |
| 2023-03-24 | 22.31 | $22.41 | 2139 |
| 2023-03-23 | 22.39 | $22.91 | 3043 |
| 2023-03-22 | 22.35 | $22.89 | 3030 |
| 2023-03-21 | 22.31 | $22.87 | 7412 |
| 2023-03-20 | 22.29 | $22.40 | 1100 |
| 2023-03-17 | 22.41 | $22.07 | 18900 |
| 2023-03-16 | 22.68 | $22.22 | 6700 |
| 2023-03-15 | 22.98 | $22.14 | 6800 |
| 2023-03-14 | 23.37 | $23.24 | 3030 |
| 2023-03-13 | 23.50 | $22.89 | 4600 |
| 2023-03-10 | 23.78 | $23.34 | 16500 |
| 2023-03-09 | 23.98 | $23.48 | 3042 |
| 2023-03-08 | 24.19 | $23.83 | 4004 |
| 2023-03-07 | 24.33 | $23.77 | 3000 |
| 2023-03-06 | 24.53 | $24.55 | 4600 |
| 2023-03-03 | 24.51 | $24.87 | 1800 |
| 2023-03-02 | 24.40 | $24.57 | 1600 |
| 2023-03-01 | 24.35 | $24.44 | 58700 |
| 2023-02-28 | 24.34 | $24.35 | 547 |
| 2023-02-27 | 24.35 | $24.39 | 7900 |
| 2023-02-24 | 24.36 | $24.19 | 5400 |
| 2023-02-23 | 24.43 | $24.50 | 3844 |
| 2023-02-22 | 24.42 | $24.02 | 946 |
| 2023-02-21 | 24.55 | $24.22 | 1500 |
| 2023-02-17 | 24.66 | $24.35 | 3816 |
| 2023-02-16 | 24.74 | $24.72 | 6900 |
| 2023-02-15 | 24.73 | $24.78 | 7700 |
| 2023-02-14 | 24.69 | $24.84 | 5300 |
| 2023-02-13 | 24.62 | $24.97 | 12712 |
| 2023-02-10 | 24.49 | $24.93 | 9200 |
| 2023-02-09 | 24.35 | $24.68 | 8000 |
| 2023-02-08 | 24.25 | $24.43 | 14227 |
| 2023-02-07 | 24.22 | $24.06 | 7927 |
| 2023-02-06 | 24.29 | $23.82 | 12803 |
| 2023-02-03 | 24.46 | $24.10 | 22200 |
| 2023-02-02 | 24.58 | $24.38 | 30900 |
| 2023-02-01 | 24.64 | $24.83 | 9900 |
| 2023-01-31 | 24.56 | $24.53 | 6845 |
| 2023-01-30 | 24.57 | $24.39 | 8334 |
| 2023-01-27 | 24.61 | $24.67 | 11400 |
| 2023-01-26 | 24.58 | $24.55 | 1200 |
| 2023-01-25 | 24.57 | $24.50 | 20900 |
| 2023-01-24 | 24.58 | $24.65 | 4700 |
| 2023-01-23 | 24.55 | $24.89 | 32802 |
| 2023-01-20 | 24.42 | $24.68 | 4033 |
| 2023-01-19 | 24.34 | $24.43 | 11400 |
| 2023-01-18 | 24.32 | $24.42 | 65800 |
| 2023-01-17 | 24.29 | $24.65 | 4502 |
| 2023-01-13 | 24.19 | $24.65 | 12000 |
| 2023-01-12 | 24.07 | $24.51 | 19500 |
| 2023-01-11 | 23.97 | $24.13 | 6427 |
| 2023-01-10 | 23.97 | $24.18 | 41432 |
| 2023-01-09 | 23.96 | $24.36 | 21507 |
| 2023-01-06 | 23.89 | $24.16 | 26533 |
| 2023-01-05 | 23.87 | $23.42 | 9200 |
| 2023-01-04 | 24.09 | $23.57 | 21438 |
| 2023-01-03 | 24.31 | $23.82 | 354300 |
| 2022-12-30 | 24.50 | $24.56 | 7900 |
| 2022-12-29 | 24.50 | $24.56 | 7715 |
| 2022-12-28 | 24.50 | $24.33 | 11300 |
| 2022-12-27 | 24.57 | $24.74 | 11200 |
| 2022-12-23 | 24.52 | $24.65 | 20200 |
| 2022-12-22 | 24.50 | $24.51 | 12512 |
| 2022-12-21 | 24.51 | $24.81 | 21909 |
| 2022-12-20 | 24.43 | $24.22 | 28600 |
| 2022-12-19 | 24.52 | $24.09 | 14518 |
| 2022-12-16 | 24.67 | $24.17 | 61348 |
| 2022-12-15 | 24.83 | $24.45 | 10230 |
| 2022-12-14 | 24.93 | $24.90 | 30144 |
| 2022-12-13 | 24.91 | $25.06 | 32700 |
| 2022-12-12 | 24.82 | $24.58 | 23700 |
| 2022-12-09 | 24.87 | $24.42 | 10244 |
| 2022-12-08 | 24.97 | $24.36 | 14100 |
| 2022-12-07 | 25.11 | $24.17 | 5501 |
| 2022-12-06 | 25.33 | $24.45 | 52624 |
| 2022-12-05 | 25.50 | $24.94 | 54645 |
| 2022-12-02 | 25.54 | $25.32 | 16449 |
| 2022-12-01 | 25.46 | $25.71 | 57700 |
| 2022-11-30 | 25.23 | $25.53 | 42900 |
| 2022-11-29 | 25.00 | $24.91 | 8618 |
| 2022-11-28 | 24.90 | $24.51 | 11715 |
| 2022-11-25 | 24.90 | $25.23 | 1514 |
| 2022-11-23 | 24.66 | $24.78 | 4342 |
| 2022-11-22 | 24.51 | $24.31 | 19118 |
| 2022-11-21 | 24.46 | $23.57 | 6238 |
| 2022-11-18 | 24.62 | $23.81 | 19100 |
| 2022-11-17 | 24.73 | $24.14 | 40100 |
| 2022-11-16 | 24.75 | $24.43 | 20300 |
| 2022-11-15 | 24.67 | $24.60 | 46133 |
| 2022-11-14 | 24.51 | $24.34 | 17848 |
| 2022-11-11 | 24.39 | $24.76 | 4600 |
| 2022-11-10 | 24.09 | $24.19 | 91200 |
| 2022-11-09 | 23.90 | $23.19 | 15915 |
| 2022-11-08 | 23.97 | $23.97 | 12836 |
| 2022-11-07 | 23.80 | $24.06 | 46200 |
| 2022-11-04 | 23.56 | $23.93 | 53500 |
| 2022-11-03 | 23.30 | $22.99 | 35200 |
| 2022-11-02 | 23.27 | $23.06 | 52800 |
| 2022-11-01 | 23.21 | $23.63 | 3500 |
| 2022-10-31 | 22.95 | $23.16 | 53922 |
| 2022-10-28 | 22.78 | $23.26 | 7710 |
| 2022-10-27 | 22.53 | $23.06 | 8818 |
| 2022-10-26 | 22.29 | $23.04 | 22008 |
| 2022-10-25 | 22.00 | $22.57 | 10545 |
| 2022-10-24 | 21.80 | $22.21 | 48313 |
| 2022-10-21 | 21.67 | $22.25 | 5800 |
| 2022-10-20 | 21.51 | $21.88 | 3730 |
| 2022-10-19 | 21.43 | $21.90 | 5000 |
| 2022-10-18 | 21.34 | $21.98 | 19100 |
| 2022-10-17 | 21.22 | $21.88 | 21700 |
| 2022-10-14 | 21.11 | $21.31 | 9200 |
| 2022-10-13 | 21.16 | $22.18 | 33843 |
| 2022-10-12 | 20.97 | $21.20 | 5500 |
| 2022-10-11 | 21.05 | $21.36 | 51000 |
| 2022-10-10 | 21.12 | $21.77 | 78500 |
| 2022-10-07 | 21.10 | $21.58 | 93100 |
| 2022-10-06 | 21.14 | $21.83 | 14130 |
| 2022-10-05 | 21.12 | $22.27 | 70508 |
| 2022-10-04 | 20.99 | $22.56 | 40000 |
| 2022-10-03 | 20.75 | $21.80 | 23000 |
| 2022-09-30 | 20.73 | $20.80 | 7500 |
| 2022-09-29 | 21.04 | $20.87 | 27324 |
| 2022-09-28 | 21.43 | $21.43 | 37800 |
| 2022-09-27 | 21.74 | $21.59 | 36800 |
| 2022-09-26 | 22.09 | $21.18 | 56400 |
| 2022-09-23 | 22.67 | $21.85 | 13300 |
| 2022-09-22 | 23.18 | $23.11 | 4800 |
| 2022-09-21 | 23.42 | $23.20 | 7600 |
| 2022-09-20 | 23.70 | $23.33 | 23610 |
| 2022-09-19 | 24.01 | $23.74 | 40704 |
| 2022-09-16 | 24.27 | $23.94 | 46015 |
| 2022-09-15 | 24.54 | $24.41 | 2348 |
| 2022-09-14 | 24.73 | $24.82 | 20634 |
| 2022-09-13 | 24.84 | $24.70 | 43700 |
| 2022-09-12 | 25.02 | $25.52 | 4600 |
| 2022-09-09 | 24.99 | $25.21 | 1000 |
| 2022-09-08 | 25.05 | $24.48 | 13538 |
| 2022-09-07 | 25.38 | $24.56 | 7200 |
| 2022-09-06 | 25.75 | $24.95 | 6600 |
| 2022-09-02 | 26.08 | $25.38 | 14226 |
| 2022-09-01 | 26.36 | $25.39 | 5332 |
| 2022-08-31 | 26.69 | $25.77 | 24249 |
| 2022-08-30 | 26.97 | $26.15 | 16200 |
| 2022-08-29 | 27.19 | $26.63 | 21000 |
| 2022-08-26 | 27.31 | $26.68 | 42800 |
| 2022-08-25 | 27.42 | $27.47 | 6500 |
| 2022-08-24 | 27.30 | $27.27 | 11900 |
| 2022-08-23 | 27.21 | $27.06 | 47648 |
| 2022-08-22 | 27.15 | $26.48 | 95214 |
| 2022-08-19 | 27.27 | $26.68 | 14700 |
| 2022-08-18 | 27.33 | $26.89 | 2131 |
| 2022-08-17 | 27.33 | $26.71 | 7303 |
| 2022-08-16 | 27.38 | $26.91 | 15931 |
| 2022-08-15 | 27.37 | $26.78 | 2900 |
| 2022-08-12 | 27.38 | $27.36 | 6200 |
| 2022-08-11 | 27.19 | $27.32 | 6300 |
| 2022-08-10 | 26.97 | $27.15 | 3946 |
| 2022-08-09 | 26.74 | $26.50 | 5600 |
| 2022-08-08 | 26.66 | $26.27 | 4509 |
| 2022-08-05 | 26.62 | $26.22 | 3611 |
| 2022-08-04 | 26.58 | $26.12 | 20635 |
| 2022-08-03 | 26.56 | $26.53 | 6500 |
| 2022-08-02 | 26.38 | $26.29 | 10631 |
| 2022-08-01 | 26.23 | $26.61 | 10703 |
| 2022-07-29 | 25.94 | $26.97 | 124800 |
| 2022-07-28 | 25.47 | $26.20 | 6700 |
| 2022-07-27 | 25.13 | $25.96 | 5300 |
| 2022-07-26 | 24.79 | $25.17 | 7900 |
| 2022-07-25 | 24.63 | $25.24 | 46200 |
| 2022-07-22 | 24.40 | $24.81 | 12719 |
| 2022-07-21 | 24.27 | $24.73 | 6900 |
| 2022-07-20 | 24.14 | $24.93 | 13525 |
| 2022-07-19 | 23.92 | $24.97 | 500 |
| 2022-07-18 | 23.66 | $24.24 | 3400 |
| 2022-07-15 | 23.57 | $23.66 | 2239 |
| 2022-07-14 | 23.65 | $23.43 | 12511 |
| 2022-07-13 | 23.84 | $24.13 | 12920 |
| 2022-07-12 | 23.87 | $24.05 | 33000 |
| 2022-07-11 | 23.93 | $24.23 | 5100 |
| 2022-07-08 | 23.96 | $24.41 | 4025 |
| 2022-07-07 | 23.95 | $24.56 | 7030 |
| 2022-07-06 | 23.91 | $23.76 | 2600 |
| 2022-07-05 | 24.12 | $24.18 | 139422 |
| 2022-07-01 | 24.26 | $24.53 | 14200 |
| 2022-06-30 | 24.34 | $24.78 | 19900 |
| 2022-06-29 | 24.36 | $24.96 | 11100 |
| 2022-06-28 | 24.35 | $25.30 | 43821 |
| 2022-06-27 | 24.25 | $25.10 | 18647 |
| 2022-06-24 | 24.20 | $24.47 | 3547 |
| 2022-06-23 | 24.36 | $24.00 | 7010 |
| 2022-06-22 | 24.73 | $24.29 | 4315 |
| 2022-06-21 | 25.10 | $25.16 | 43039 |
| 2022-06-17 | 25.29 | $24.62 | 9200 |
| 2022-06-16 | 25.71 | $24.62 | 18500 |
| 2022-06-15 | 26.23 | $25.59 | 20600 |
| 2022-06-14 | 26.57 | $24.96 | 36800 |
| 2022-06-13 | 27.19 | $25.04 | 29000 |
| 2022-06-10 | 27.93 | $26.36 | 6200 |
| 2022-06-09 | 28.42 | $27.00 | 4300 |
| 2022-06-08 | 28.80 | $28.39 | 10342 |
| 2022-06-07 | 28.82 | $28.79 | 2300 |
| 2022-06-06 | 28.71 | $28.76 | 7444 |
| 2022-06-03 | 28.58 | $28.56 | 50902 |
| 2022-06-02 | 28.49 | $29.01 | 14313 |
| 2022-06-01 | 28.22 | $28.37 | 493729 |
| 2022-05-31 | 28.10 | $29.03 | 40807 |
| 2022-05-27 | 27.74 | $28.89 | 28147 |
| 2022-05-26 | 27.35 | $28.59 | 38800 |
| 2022-05-25 | 26.97 | $28.17 | 4900 |
| 2022-05-24 | 26.65 | $27.90 | 5600 |
| 2022-05-23 | 26.35 | $27.79 | 28600 |
| 2022-05-20 | 26.04 | $26.90 | 15011 |
| 2022-05-19 | 25.95 | $26.99 | 42700 |
| 2022-05-18 | 25.83 | $26.37 | 5500 |
| 2022-05-17 | 25.89 | $27.25 | 17138 |
| 2022-05-16 | 25.72 | $26.66 | 3700 |
| 2022-05-13 | 25.71 | $26.58 | 11732 |
| 2022-05-12 | 25.75 | $25.73 | 31300 |
| 2022-05-11 | 26.09 | $25.88 | 11804 |
| 2022-05-10 | 26.48 | $25.89 | 27927 |
| 2022-05-09 | 26.97 | $25.85 | 37544 |
| 2022-05-06 | 27.60 | $27.44 | 10200 |
| 2022-05-05 | 27.88 | $27.69 | 21913 |
| 2022-05-04 | 28.16 | $28.93 | 20914 |
| 2022-05-03 | 28.12 | $28.16 | 57243 |
| 2022-05-02 | 28.33 | $27.70 | 323016 |
| 2022-04-29 | 28.75 | $28.04 | 8424 |
| 2022-04-28 | 29.15 | $28.54 | 8138 |
| 2022-04-27 | 29.50 | $28.61 | 7200 |
| 2022-04-26 | 29.92 | $28.60 | 17639 |
| 2022-04-25 | 30.42 | $28.97 | 7835 |
| 2022-04-22 | 30.93 | $30.09 | 6000 |
| 2022-04-21 | 31.18 | $30.59 | 9619 |
| 2022-04-20 | 31.33 | $31.20 | 10800 |
| 2022-04-19 | 31.32 | $31.14 | 95832 |
| 2022-04-18 | 31.31 | $31.06 | 17513 |
| 2022-04-14 | 31.32 | $31.34 | 4503 |
| 2022-04-13 | 31.24 | $31.37 | 15413 |
| 2022-04-12 | 31.13 | $30.65 | 33945 |
| 2022-04-11 | 31.21 | $30.54 | 18744 |
| 2022-04-08 | 31.33 | $31.38 | 6639 |
| 2022-04-07 | 31.21 | $30.60 | 8028 |
| 2022-04-06 | 31.30 | $30.54 | 8200 |
| 2022-04-05 | 31.42 | $30.82 | 55828 |
| 2022-04-04 | 31.47 | $31.04 | 11105 |
| 2022-04-01 | 31.44 | $31.09 | 18100 |
| 2022-03-31 | 31.38 | $30.41 | 16700 |
| 2022-03-30 | 31.51 | $31.65 | 12405 |
| 2022-03-29 | 31.26 | $31.00 | 11700 |
| 2022-03-28 | 31.14 | $31.00 | 4244 |
| 2022-03-25 | 30.99 | $31.37 | 19538 |
| 2022-03-24 | 30.67 | $31.08 | 9242 |
| 2022-03-23 | 30.37 | $30.93 | 5726 |
| 2022-03-22 | 30.03 | $30.91 | 4109 |
| 2022-03-21 | 29.62 | $30.62 | 18231 |
| 2022-03-18 | 29.21 | $30.27 | 15418 |
| 2022-03-17 | 28.81 | $29.99 | 6128 |
| 2022-03-16 | 28.41 | $29.28 | 6700 |
| 2022-03-15 | 28.15 | $28.23 | 79415 |
| 2022-03-14 | 28.17 | $28.20 | 2900 |
| 2022-03-11 | 28.21 | $28.19 | 16930 |
| 2022-03-10 | 28.26 | $28.22 | 23225 |
| 2022-03-09 | 28.32 | $28.55 | 179544 |
| 2022-03-08 | 28.28 | $28.01 | 44200 |
| 2022-03-07 | 28.42 | $27.38 | 62300 |
| 2022-03-04 | 28.79 | $28.39 | 25800 |
| 2022-03-03 | 28.91 | $28.73 | 40515 |
| 2022-03-02 | 28.96 | $29.65 | 62700 |
| 2022-03-01 | 28.73 | $28.98 | 60300 |
| 2022-02-28 | 28.65 | $29.09 | 46131 |
| 2022-02-25 | 28.53 | $29.01 | 72100 |
| 2022-02-24 | 28.41 | $28.15 | 26519 |
| 2022-02-23 | 28.54 | $28.41 | 14908 |
| 2022-02-22 | 28.62 | $28.24 | 56823 |
| 2022-02-18 | 28.77 | $28.27 | 10803 |
| 2022-02-17 | 28.94 | $28.61 | 20200 |
| 2022-02-16 | 29.04 | $29.05 | 14500 |
| 2022-02-15 | 29.03 | $28.88 | 37200 |
| 2022-02-14 | 29.07 | $28.89 | 131332 |
| 2022-02-11 | 29.11 | $29.04 | 14700 |
| 2022-02-10 | 29.11 | $29.10 | 13900 |
| 2022-02-09 | 29.09 | $29.38 | 4500 |
| 2022-02-08 | 28.98 | $29.08 | 7013 |
| 2022-02-07 | 28.94 | $29.35 | 11000 |
| 2022-02-04 | 28.81 | $29.11 | 18800 |
| 2022-02-03 | 28.72 | $29.02 | 18100 |
| 2022-02-02 | 28.64 | $29.30 | 10600 |
| 2022-02-01 | 28.46 | $29.02 | 270628 |
| 2022-01-31 | 28.33 | $28.48 | 27620 |
| 2022-01-28 | 28.36 | $28.20 | 17200 |
| 2022-01-27 | 28.47 | $28.18 | 9700 |
| 2022-01-26 | 28.63 | $28.21 | 15900 |
| 2022-01-25 | 28.81 | $28.01 | 52930 |
| 2022-01-24 | 29.10 | $27.83 | 37600 |
| 2022-01-21 | 29.51 | $28.52 | 74200 |
| 2022-01-20 | 29.79 | $29.20 | 71431 |
| 2022-01-19 | 29.90 | $29.47 | 15700 |
| 2022-01-18 | 29.96 | $29.59 | 33118 |
| 2022-01-14 | 29.98 | $29.97 | 22845 |
| 2022-01-13 | 29.88 | $29.94 | 35019 |
| 2022-01-12 | 29.75 | $30.17 | 9627 |
| 2022-01-11 | 29.53 | $29.58 | 15738 |
| 2022-01-10 | 29.44 | $29.06 | 70300 |
| 2022-01-07 | 29.48 | $29.51 | 8724 |
| 2022-01-06 | 29.39 | $29.18 | 14200 |
| 2022-01-05 | 29.39 | $29.36 | 7300 |
| 2022-01-04 | 29.32 | $29.45 | 24500 |
| 2022-01-03 | 29.20 | $29.43 | 78602 |
| 2021-12-31 | 29.06 | $29.13 | 17502 |
| 2021-12-30 | 28.98 | $29.24 | 700 |
| 2021-12-29 | 28.84 | $29.36 | 11829 |
| 2021-12-28 | 28.64 | $29.33 | 2733 |
| 2021-12-27 | 28.41 | $29.30 | 7031 |
| 2021-12-23 | 28.14 | $29.12 | 9300 |
| 2021-12-22 | 27.86 | $28.78 | 10000 |
| 2021-12-21 | 27.65 | $28.52 | 27700 |
| 2021-12-20 | 27.48 | $27.65 | 10126 |
| 2021-12-17 | 27.55 | $27.88 | 7402 |
| 2021-12-16 | 27.59 | $28.01 | 24424 |
| 2021-12-15 | 27.60 | $27.91 | 26000 |
| 2021-12-14 | 27.65 | $27.35 | 3722 |
| 2021-12-13 | 27.91 | $27.83 | 46011 |
| 2021-12-10 | 28.08 | $28.79 | 15900 |
| 2021-12-09 | 27.99 | $28.58 | 6500 |
| 2021-12-08 | 27.97 | $29.30 | 23800 |
| 2021-12-07 | 27.72 | $28.81 | 16132 |
| 2021-12-06 | 27.59 | $27.92 | 48112 |
| 2021-12-03 | 27.74 | $27.64 | 21828 |
| 2021-12-02 | 28.02 | $28.12 | 22532 |
| 2021-12-01 | 28.22 | $27.79 | 416400 |
| 2021-11-30 | 28.59 | $28.22 | 55600 |
| 2021-11-29 | 28.92 | $28.55 | 61600 |
| 2021-11-26 | 29.22 | $28.08 | 99300 |
| 2021-11-24 | 29.75 | $29.44 | 86700 |
| 2021-11-23 | 29.98 | $29.75 | 13500 |
| 2021-11-22 | 30.16 | $29.68 | 37801 |
| 2021-11-19 | 30.41 | $29.80 | 19000 |
| 2021-11-18 | 30.68 | $30.23 | 33547 |
| 2021-11-17 | 30.87 | $30.59 | 41100 |
| 2021-11-16 | 31.00 | $30.73 | 12135 |
| 2021-11-15 | 31.10 | $30.79 | 10645 |
| 2021-11-12 | 31.21 | $30.92 | 13500 |
| 2021-11-11 | 31.30 | $31.01 | 14400 |
| 2021-11-10 | 31.37 | $30.79 | 25000 |
| 2021-11-09 | 31.53 | $31.39 | 151718 |
| 2021-11-08 | 31.53 | $31.60 | 195438 |
| 2021-11-05 | 31.46 | $31.23 | 36403 |
| 2021-11-04 | 31.48 | $31.09 | 19900 |
| 2021-11-03 | 31.55 | $31.24 | 57200 |
| 2021-11-02 | 31.57 | $30.87 | 17600 |
| 2021-11-01 | 31.71 | $31.30 | 28400 |
| 2021-10-29 | 31.74 | $30.95 | 22046 |
| 2021-10-28 | 31.87 | $31.44 | 17700 |
| 2021-10-27 | 31.87 | $31.21 | 125900 |
| 2021-10-26 | 31.92 | $31.58 | 15700 |
| 2021-10-25 | 31.86 | $31.70 | 8500 |
| 2021-10-22 | 31.73 | $31.72 | 15901 |
| 2021-10-21 | 31.55 | $31.60 | 8428 |
| 2021-10-20 | 31.36 | $31.82 | 5200 |
| 2021-10-19 | 31.04 | $31.44 | 7539 |
| 2021-10-18 | 30.77 | $31.13 | 35817 |
| 2021-10-15 | 30.52 | $30.98 | 5602 |
| 2021-10-14 | 30.26 | $30.93 | 7702 |
| 2021-10-13 | 29.94 | $30.42 | 6220 |
| 2021-10-12 | 29.72 | $29.87 | 14700 |
| 2021-10-11 | 29.62 | $29.55 | 6800 |
| 2021-10-08 | 29.59 | $29.64 | 5303 |
| 2021-10-07 | 29.52 | $29.50 | 7300 |
| 2021-10-06 | 29.48 | $29.42 | 10539 |
| 2021-10-05 | 29.46 | $29.91 | 68100 |
| 2021-10-04 | 29.27 | $29.61 | 20813 |
| 2021-10-01 | 29.12 | $29.57 | 44734 |
| 2021-09-30 | 28.96 | $28.86 | 11900 |
| 2021-09-29 | 28.99 | $28.62 | 6000 |
| 2021-09-28 | 29.10 | $28.95 | 8644 |
| 2021-09-27 | 29.12 | $29.44 | 6800 |
| 2021-09-24 | 29.00 | $29.30 | 1828 |
| 2021-09-23 | 28.89 | $29.39 | 33339 |
| 2021-09-22 | 28.72 | $28.81 | 415 |
| 2021-09-21 | 28.70 | $28.23 | 1800 |
| 2021-09-20 | 28.87 | $27.93 | 6823 |
| 2021-09-17 | 29.16 | $28.69 | 2000 |
| 2021-09-16 | 29.27 | $29.15 | 1821 |
| 2021-09-15 | 29.26 | $29.29 | 4325 |
| 2021-09-14 | 29.20 | $28.95 | 600 |
| 2021-09-13 | 29.22 | $29.08 | 2600 |
| 2021-09-10 | 29.21 | $28.91 | 8344 |
| 2021-09-09 | 29.24 | $28.95 | 1600 |
| 2021-09-08 | 29.27 | $28.98 | 13635 |
| 2021-09-07 | 29.28 | $29.25 | 1500 |
| 2021-09-03 | 29.21 | $29.25 | 3800 |
| 2021-09-02 | 29.12 | $29.47 | 2519 |
| 2021-09-01 | 28.93 | $28.88 | 7600 |
| 2021-08-31 | 28.88 | $28.78 | 14303 |
| 2021-08-30 | 28.85 | $29.24 | 1344 |
| 2021-08-27 | 28.66 | $29.19 | 3616 |
| 2021-08-26 | 28.45 | $28.66 | 1135 |
| 2021-08-25 | 28.35 | $28.75 | 1300 |
| 2021-08-24 | 28.21 | $28.51 | 1800 |
| 2021-08-23 | 28.10 | $28.24 | 2300 |
| 2021-08-20 | 28.07 | $27.63 | 15200 |
| 2021-08-19 | 28.22 | $27.50 | 6731 |
| 2021-08-18 | 28.44 | $28.21 | 5200 |
| 2021-08-17 | 28.49 | $28.18 | 9700 |
| 2021-08-16 | 28.55 | $28.56 | 12600 |
| 2021-08-13 | 28.50 | $28.76 | 1600 |
| 2021-08-12 | 28.39 | $28.64 | 1341 |
| 2021-08-11 | 28.28 | $28.50 | 1912 |
| 2021-08-10 | 28.19 | $28.28 | 1100 |
| 2021-08-09 | 28.15 | $28.02 | 1000 |
| 2021-08-06 | 28.19 | $28.15 | 6300 |
| 2021-08-05 | 28.20 | $28.44 | 7000 |
| 2021-08-04 | 28.11 | $28.32 | 6400 |
| 2021-08-03 | 28.05 | $28.36 | 18033 |
| 2021-08-02 | 27.96 | $28.14 | 1920 |
| 2021-07-30 | 27.92 | $28.02 | 132 |
| 2021-07-29 | 27.92 | $28.39 | 4400 |
| 2021-07-28 | 27.80 | $28.13 | 4900 |
| 2021-07-27 | 27.75 | $27.91 | 8200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.73
2026-07-24
Close Price
$34.30
Vol: 11800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.65
Average
51.20
Maximum
76.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.73 | $34.30 | 11800 |
| 2026-07-23 | 53.73 | $34.30 | 48200 |
| 2026-07-22 | 52.06 | $34.04 | 18011 |
| 2026-07-21 | 47.94 | $33.44 | 15511 |
| 2026-07-20 | 43.05 | $32.81 | 34900 |
| 2026-07-17 | 45.71 | $33.22 | 19410 |
| 2026-07-16 | 42.50 | $32.83 | 20148 |
| 2026-07-15 | 45.16 | $33.24 | 17527 |
| 2026-07-14 | 44.44 | $33.15 | 18532 |
| 2026-07-13 | 40.00 | $32.62 | 58425 |
| 2026-07-10 | 38.05 | $32.40 | 26175 |
| 2026-07-09 | 39.44 | $32.65 | 469329 |
| 2026-07-08 | 41.08 | $32.94 | 60041 |
| 2026-07-07 | 39.00 | $32.69 | 56013 |
| 2026-07-06 | 35.80 | $32.32 | 42044 |
| 2026-07-02 | 32.91 | $32.00 | 89420 |
| 2026-07-01 | 26.21 | $31.32 | 31500 |
| 2026-06-30 | 26.58 | $31.42 | 43100 |
| 2026-06-29 | 26.69 | $31.45 | 192500 |
| 2026-06-26 | 23.65 | $31.14 | 28000 |
| 2026-06-25 | 25.64 | $31.75 | 26508 |
| 2026-06-24 | 26.15 | $31.90 | 49246 |
| 2026-06-23 | 27.73 | $32.35 | 33700 |
| 2026-06-22 | 29.26 | $32.76 | 141541 |
| 2026-06-18 | 26.53 | $32.47 | 51137 |
| 2026-06-17 | 28.55 | $33.03 | 51632 |
| 2026-06-16 | 30.82 | $33.60 | 37003 |
| 2026-06-15 | 31.19 | $33.69 | 79825 |
| 2026-06-12 | 43.91 | $35.97 | 19448 |
| 2026-06-11 | 45.38 | $36.16 | 11300 |
| 2026-06-10 | 42.09 | $35.82 | 26200 |
| 2026-06-09 | 41.40 | $35.75 | 40213 |
| 2026-06-08 | 43.81 | $36.09 | 660500 |
| 2026-06-05 | 43.88 | $36.10 | 39249 |
| 2026-06-04 | 49.98 | $36.89 | 49349 |
| 2026-06-03 | 50.07 | $36.90 | 42027 |
| 2026-06-02 | 51.80 | $37.11 | 45334 |
| 2026-06-01 | 52.79 | $37.23 | 77734 |
| 2026-05-29 | 51.84 | $37.10 | 43500 |
| 2026-05-28 | 53.57 | $37.32 | 62902 |
| 2026-05-27 | 51.33 | $37.00 | 35433 |
| 2026-05-26 | 56.07 | $37.59 | 29875 |
| 2026-05-22 | 57.01 | $37.70 | 171600 |
| 2026-05-21 | 60.49 | $38.10 | 43820 |
| 2026-05-20 | 59.31 | $37.90 | 33413 |
| 2026-05-19 | 58.96 | $37.84 | 22400 |
| 2026-05-18 | 58.22 | $37.71 | 23400 |
| 2026-05-15 | 53.31 | $36.91 | 64734 |
| 2026-05-14 | 55.48 | $37.19 | 29200 |
| 2026-05-13 | 57.05 | $37.39 | 220600 |
| 2026-05-12 | 54.80 | $37.02 | 26300 |
| 2026-05-11 | 54.12 | $36.91 | 557400 |
| 2026-05-08 | 54.06 | $36.90 | 21419 |
| 2026-05-07 | 51.48 | $36.47 | 73622 |
| 2026-05-06 | 57.31 | $37.29 | 96800 |
| 2026-05-05 | 63.47 | $38.03 | 53558 |
| 2026-05-04 | 59.99 | $37.40 | 31812 |
| 2026-05-01 | 59.76 | $37.36 | 39901 |
| 2026-04-30 | 60.50 | $37.45 | 112800 |
| 2026-04-29 | 56.74 | $36.79 | 27400 |
| 2026-04-28 | 56.26 | $36.71 | 36619 |
| 2026-04-27 | 55.61 | $36.60 | 36415 |
| 2026-04-24 | 56.33 | $36.70 | 41311 |
| 2026-04-23 | 56.74 | $36.76 | 45673 |
| 2026-04-22 | 57.08 | $36.81 | 296800 |
| 2026-04-21 | 54.75 | $36.35 | 38500 |
| 2026-04-20 | 55.81 | $36.52 | 627107 |
| 2026-04-17 | 53.33 | $36.03 | 257880 |
| 2026-04-16 | 59.78 | $37.02 | 595215 |
| 2026-04-15 | 59.11 | $36.88 | 43210 |
| 2026-04-14 | 60.67 | $37.11 | 133100 |
| 2026-04-13 | 64.10 | $37.60 | 215205 |
| 2026-04-10 | 61.89 | $37.07 | 724249 |
| 2026-04-09 | 65.20 | $37.53 | 80551 |
| 2026-04-08 | 61.45 | $36.65 | 287332 |
| 2026-04-07 | 67.16 | $37.38 | 900500 |
| 2026-04-06 | 66.68 | $37.26 | 107700 |
| 2026-04-02 | 65.05 | $36.86 | 184475 |
| 2026-04-01 | 63.52 | $36.50 | 169346 |
| 2026-03-31 | 66.99 | $36.95 | 230700 |
| 2026-03-30 | 62.74 | $35.96 | 64422 |
| 2026-03-27 | 57.24 | $34.92 | 53531 |
| 2026-03-26 | 57.86 | $35.00 | 41621 |
| 2026-03-25 | 58.55 | $35.09 | 42600 |
| 2026-03-24 | 56.26 | $34.67 | 36671 |
| 2026-03-23 | 54.44 | $34.35 | 160200 |
| 2026-03-20 | 61.33 | $35.26 | 101800 |
| 2026-03-19 | 71.65 | $36.35 | 186309 |
| 2026-03-18 | 69.06 | $35.78 | 176900 |
| 2026-03-17 | 68.49 | $35.66 | 218100 |
| 2026-03-16 | 66.98 | $35.35 | 81000 |
| 2026-03-13 | 62.04 | $34.46 | 57835 |
| 2026-03-12 | 66.28 | $34.86 | 94600 |
| 2026-03-11 | 66.22 | $34.85 | 32900 |
| 2026-03-10 | 61.32 | $34.03 | 45000 |
| 2026-03-09 | 65.39 | $34.40 | 48032 |
| 2026-03-06 | 66.06 | $34.46 | 27108 |
| 2026-03-05 | 65.33 | $34.33 | 26710 |
| 2026-03-04 | 70.23 | $34.77 | 43900 |
| 2026-03-03 | 69.07 | $34.54 | 120800 |
| 2026-03-02 | 74.30 | $34.98 | 51947 |
| 2026-02-27 | 71.91 | $34.46 | 65214 |
| 2026-02-26 | 70.09 | $34.10 | 29704 |
| 2026-02-25 | 72.58 | $34.30 | 19606 |
| 2026-02-24 | 72.15 | $34.21 | 20100 |
| 2026-02-23 | 71.07 | $33.98 | 33426 |
| 2026-02-20 | 75.95 | $34.38 | 19300 |
| 2026-02-19 | 73.91 | $33.90 | 20200 |
| 2026-02-18 | 73.60 | $33.83 | 21647 |
| 2026-02-17 | 70.82 | $33.24 | 29200 |
| 2026-02-13 | 70.72 | $33.22 | 22648 |
| 2026-02-12 | 69.79 | $33.03 | 18307 |
| 2026-02-11 | 76.32 | $33.57 | 22835 |
| 2026-02-10 | 74.79 | $33.20 | 32000 |
| 2026-02-09 | 74.57 | $33.15 | 60136 |
| 2026-02-06 | 72.75 | $32.73 | 52746 |
| 2026-02-05 | 65.08 | $31.38 | 19700 |
| 2026-02-04 | 67.76 | $31.58 | 18102 |
| 2026-02-03 | 69.12 | $31.68 | 10429 |
| 2026-02-02 | 67.12 | $31.36 | 14610 |
| 2026-01-30 | 71.22 | $31.66 | 10512 |
| 2026-01-29 | 75.45 | $31.95 | 23946 |
| 2026-01-28 | 73.77 | $31.62 | 20300 |
| 2026-01-27 | 73.77 | $31.62 | 28144 |
| 2026-01-26 | 69.60 | $30.89 | 47000 |
| 2026-01-23 | 69.22 | $30.83 | 19401 |
| 2026-01-22 | 66.56 | $30.43 | 28935 |
| 2026-01-21 | 65.65 | $30.30 | 7000 |
| 2026-01-20 | 59.77 | $29.57 | 10000 |
| 2026-01-16 | 68.28 | $30.13 | 4736 |
| 2026-01-15 | 61.83 | $29.43 | 11711 |
| 2026-01-14 | 66.41 | $29.68 | 6742 |
| 2026-01-13 | 64.62 | $29.50 | 9643 |
| 2026-01-12 | 62.39 | $29.29 | 9041 |
| 2026-01-09 | 61.17 | $29.18 | 9936 |
| 2026-01-08 | 58.99 | $28.99 | 6130 |
| 2026-01-07 | 57.93 | $28.90 | 11631 |
| 2026-01-06 | 61.82 | $29.13 | 5501 |
| 2026-01-05 | 63.40 | $29.22 | 13017 |
| 2026-01-02 | 65.70 | $29.35 | 6549 |
| 2025-12-31 | 59.58 | $28.78 | 741 |
| 2025-12-30 | 62.76 | $28.95 | 10900 |
| 2025-12-29 | 62.42 | $28.92 | 6300 |
| 2025-12-26 | 63.14 | $28.96 | 10200 |
| 2025-12-24 | 63.66 | $28.99 | 10400 |
| 2025-12-23 | 60.67 | $28.70 | 6636 |
| 2025-12-22 | 57.82 | $28.45 | 18700 |
| 2025-12-19 | 54.02 | $28.15 | 3400 |
| 2025-12-18 | 51.68 | $27.98 | 5945 |
| 2025-12-17 | 49.83 | $27.85 | 4125 |
| 2025-12-16 | 49.97 | $27.86 | 5200 |
| 2025-12-15 | 55.13 | $28.21 | 10921 |
| 2025-12-12 | 53.70 | $28.10 | 2000 |
| 2025-12-11 | 57.66 | $28.35 | 4121 |
| 2025-12-10 | 57.42 | $28.33 | 8400 |
| 2025-12-09 | 53.70 | $28.03 | 4908 |
| 2025-12-08 | 54.00 | $28.05 | 8100 |
| 2025-12-05 | 52.75 | $27.95 | 3614 |
| 2025-12-04 | 52.51 | $27.93 | 2200 |
| 2025-12-03 | 53.16 | $27.98 | 5700 |
| 2025-12-02 | 48.53 | $27.60 | 6100 |
| 2025-12-01 | 47.75 | $27.54 | 2647 |
| 2025-11-28 | 47.98 | $27.56 | 6742 |
| 2025-11-26 | 44.98 | $27.32 | 6340 |
| 2025-11-25 | 40.78 | $27.01 | 940 |
| 2025-11-24 | 36.95 | $26.75 | 8900 |
| 2025-11-21 | 37.85 | $26.85 | 3700 |
| 2025-11-20 | 36.83 | $26.78 | 3734 |
| 2025-11-19 | 38.81 | $27.01 | 5003 |
| 2025-11-18 | 42.09 | $27.36 | 6600 |
| 2025-11-17 | 43.90 | $27.54 | 11900 |
| 2025-11-14 | 46.99 | $27.83 | 3400 |
| 2025-11-13 | 48.44 | $27.96 | 15200 |
| 2025-11-12 | 48.33 | $27.95 | 5300 |
| 2025-11-11 | 48.43 | $27.96 | 2800 |
| 2025-11-10 | 44.45 | $27.61 | 4019 |
| 2025-11-07 | 42.89 | $27.48 | 9500 |
| 2025-11-06 | 39.02 | $27.17 | 9629 |
| 2025-11-05 | 40.62 | $27.36 | 1424 |
| 2025-11-04 | 39.12 | $27.24 | 8849 |
| 2025-11-03 | 43.86 | $27.78 | 4949 |
| 2025-10-31 | 42.01 | $27.63 | 6200 |
| 2025-10-30 | 42.63 | $27.70 | 7006 |
| 2025-10-29 | 49.18 | $28.36 | 6801 |
| 2025-10-28 | 50.29 | $28.46 | 8328 |
| 2025-10-27 | 51.17 | $28.54 | 1400 |
| 2025-10-24 | 50.76 | $28.50 | 4049 |
| 2025-10-23 | 54.33 | $28.83 | 5602 |
| 2025-10-22 | 47.66 | $28.20 | 3200 |
| 2025-10-21 | 46.96 | $28.14 | 1800 |
| 2025-10-20 | 47.97 | $28.24 | 2900 |
| 2025-10-17 | 47.10 | $28.16 | 1900 |
| 2025-10-16 | 48.06 | $28.26 | 8000 |
| 2025-10-15 | 46.41 | $28.10 | 3200 |
| 2025-10-14 | 46.67 | $28.13 | 14100 |
| 2025-10-13 | 48.24 | $28.31 | 1603 |
| 2025-10-10 | 43.65 | $27.85 | 3300 |
| 2025-10-09 | 48.05 | $28.35 | 8000 |
| 2025-10-08 | 51.18 | $28.67 | 6300 |
| 2025-10-07 | 52.30 | $28.78 | 5146 |
| 2025-10-06 | 56.90 | $29.21 | 3400 |
| 2025-10-03 | 54.23 | $28.91 | 9128 |
| 2025-10-02 | 51.77 | $28.65 | 7800 |
| 2025-10-01 | 57.91 | $29.19 | 8306 |
| 2025-09-30 | 51.31 | $28.54 | 32226 |
| 2025-09-29 | 54.56 | $28.80 | 6927 |
| 2025-09-26 | 56.94 | $28.98 | 20407 |
| 2025-09-25 | 52.82 | $28.60 | 7817 |
| 2025-09-24 | 58.10 | $28.98 | 10900 |
| 2025-09-23 | 57.89 | $28.96 | 3120 |
| 2025-09-22 | 56.86 | $28.86 | 7200 |
| 2025-09-19 | 54.20 | $28.61 | 6500 |
| 2025-09-18 | 59.34 | $28.98 | 1104 |
| 2025-09-17 | 60.67 | $29.07 | 5000 |
| 2025-09-16 | 65.81 | $29.40 | 8700 |
| 2025-09-15 | 65.22 | $29.33 | 8400 |
| 2025-09-12 | 62.09 | $28.98 | 2314 |
| 2025-09-11 | 64.29 | $29.12 | 8000 |
| 2025-09-10 | 61.71 | $28.84 | 3000 |
| 2025-09-09 | 57.56 | $28.44 | 1512 |
| 2025-09-08 | 55.38 | $28.25 | 2718 |
| 2025-09-05 | 52.06 | $27.98 | 6242 |
| 2025-09-04 | 51.93 | $27.97 | 1631 |
| 2025-09-03 | 50.57 | $27.86 | 2117 |
| 2025-09-02 | 53.58 | $28.09 | 2210 |
| 2025-08-29 | 56.35 | $28.29 | 1600 |
| 2025-08-28 | 54.68 | $28.14 | 6800 |
| 2025-08-27 | 55.76 | $28.22 | 8000 |
| 2025-08-26 | 57.51 | $28.35 | 3900 |
| 2025-08-25 | 56.82 | $28.28 | 5000 |
| 2025-08-22 | 62.51 | $28.69 | 6909 |
| 2025-08-21 | 58.14 | $28.24 | 4245 |
| 2025-08-20 | 52.66 | $27.77 | 4918 |
| 2025-08-19 | 48.88 | $27.49 | 6825 |
| 2025-08-18 | 53.84 | $27.83 | 8000 |
| 2025-08-15 | 52.77 | $27.75 | 5448 |
| 2025-08-14 | 54.12 | $27.84 | 4000 |
| 2025-08-13 | 51.37 | $27.63 | 5925 |
| 2025-08-12 | 50.97 | $27.60 | 3700 |
| 2025-08-11 | 46.54 | $27.28 | 6722 |
| 2025-08-08 | 48.49 | $27.43 | 3700 |
| 2025-08-07 | 48.88 | $27.46 | 12131 |
| 2025-08-06 | 49.77 | $27.53 | 6700 |
| 2025-08-05 | 49.89 | $27.54 | 18939 |
| 2025-08-04 | 48.07 | $27.39 | 2340 |
| 2025-08-01 | 44.34 | $27.10 | 4300 |
| 2025-07-31 | 44.98 | $27.16 | 1736 |
| 2025-07-30 | 45.18 | $27.18 | 10200 |
| 2025-07-29 | 50.90 | $27.70 | 7223 |
| 2025-07-28 | 50.78 | $27.69 | 14100 |
| 2025-07-25 | 50.68 | $27.68 | 4800 |
| 2025-07-24 | 52.78 | $27.87 | 9916 |
| 2025-07-23 | 55.66 | $28.12 | 10100 |
| 2025-07-22 | 52.51 | $27.80 | 2300 |
| 2025-07-21 | 47.39 | $27.34 | 24400 |
| 2025-07-18 | 49.37 | $27.52 | 31023 |
| 2025-07-17 | 44.87 | $27.15 | 13400 |
| 2025-07-16 | 48.28 | $27.46 | 11000 |
| 2025-07-15 | 48.16 | $27.45 | 9400 |
| 2025-07-14 | 53.90 | $27.93 | 3021 |
| 2025-07-11 | 53.57 | $27.90 | 7807 |
| 2025-07-10 | 56.50 | $28.13 | 17500 |
| 2025-07-09 | 55.90 | $28.07 | 8544 |
| 2025-07-08 | 57.53 | $28.20 | 7036 |
| 2025-07-07 | 55.25 | $27.96 | 19500 |
| 2025-07-03 | 57.96 | $28.18 | 1800 |
| 2025-07-02 | 57.33 | $28.11 | 17921 |
| 2025-07-01 | 53.83 | $27.74 | 16622 |
| 2025-06-30 | 55.35 | $27.87 | 7644 |
| 2025-06-27 | 55.35 | $27.87 | 29900 |
| 2025-06-26 | 54.00 | $27.72 | 7707 |
| 2025-06-25 | 50.60 | $27.36 | 8518 |
| 2025-06-24 | 52.44 | $27.54 | 198046 |
| 2025-06-23 | 58.50 | $28.08 | 36735 |
| 2025-06-20 | 59.23 | $28.14 | 21932 |
| 2025-06-18 | 64.12 | $28.53 | 5500 |
| 2025-06-17 | 64.91 | $28.59 | 12036 |
| 2025-06-16 | 64.77 | $28.57 | 36624 |
| 2025-06-13 | 74.07 | $29.25 | 13522 |
| 2025-06-12 | 71.99 | $28.88 | 13900 |
| 2025-06-11 | 69.20 | $28.44 | 181141 |
| 2025-06-10 | 67.52 | $28.20 | 17048 |
| 2025-06-09 | 67.10 | $28.14 | 13539 |
| 2025-06-06 | 65.38 | $27.90 | 26600 |
| 2025-06-05 | 65.92 | $27.94 | 24221 |
| 2025-06-04 | 64.95 | $27.80 | 83821 |
| 2025-06-03 | 64.19 | $27.69 | 14222 |
| 2025-06-02 | 67.89 | $27.98 | 11900 |
| 2025-05-30 | 62.58 | $27.23 | 10200 |
| 2025-05-29 | 65.46 | $27.44 | 6835 |
| 2025-05-28 | 64.27 | $27.28 | 13248 |
| 2025-05-27 | 67.59 | $27.52 | 9418 |
| 2025-05-23 | 66.57 | $27.37 | 7000 |
| 2025-05-22 | 64.58 | $27.09 | 22900 |
| 2025-05-21 | 67.43 | $27.30 | 21300 |
| 2025-05-20 | 65.65 | $27.04 | 12180 |
| 2025-05-19 | 65.78 | $27.05 | 13100 |
| 2025-05-16 | 65.32 | $26.98 | 6000 |
| 2025-05-15 | 62.64 | $26.59 | 3301 |
| 2025-05-14 | 60.80 | $26.34 | 12433 |
| 2025-05-13 | 60.65 | $26.32 | 3800 |
| 2025-05-12 | 57.79 | $25.94 | 6400 |
| 2025-05-09 | 57.56 | $25.91 | 3618 |
| 2025-05-08 | 56.96 | $25.83 | 13200 |
| 2025-05-07 | 59.45 | $26.08 | 12913 |
| 2025-05-06 | 59.55 | $26.09 | 4432 |
| 2025-05-05 | 58.96 | $26.00 | 11836 |
| 2025-05-02 | 59.23 | $26.03 | 8300 |
| 2025-05-01 | 55.41 | $25.44 | 5923 |
| 2025-04-30 | 56.43 | $25.56 | 10630 |
| 2025-04-29 | 56.18 | $25.52 | 7621 |
| 2025-04-28 | 55.43 | $25.40 | 20215 |
| 2025-04-25 | 53.09 | $25.03 | 20200 |
| 2025-04-24 | 54.03 | $25.16 | 8000 |
| 2025-04-23 | 51.10 | $24.70 | 28124 |
| 2025-04-22 | 52.13 | $24.85 | 12134 |
| 2025-04-21 | 50.94 | $24.66 | 21112 |
| 2025-04-17 | 51.26 | $24.71 | 6435 |
| 2025-04-16 | 49.39 | $24.40 | 13100 |
| 2025-04-15 | 49.45 | $24.41 | 8812 |
| 2025-04-14 | 48.53 | $24.25 | 29600 |
| 2025-04-11 | 47.97 | $24.15 | 9447 |
| 2025-04-10 | 41.82 | $23.13 | 82807 |
| 2025-04-09 | 48.19 | $24.33 | 54000 |
| 2025-04-08 | 29.02 | $22.09 | 23500 |
| 2025-04-07 | 29.06 | $22.10 | 39616 |
| 2025-04-04 | 33.01 | $22.90 | 72700 |
| 2025-04-03 | 53.38 | $25.27 | 30212 |
| 2025-04-02 | 63.23 | $25.90 | 34806 |
| 2025-04-01 | 65.42 | $26.02 | 6623 |
| 2025-03-31 | 64.74 | $25.95 | 23900 |
| 2025-03-28 | 63.48 | $25.82 | 14943 |
| 2025-03-27 | 68.68 | $26.11 | 4800 |
| 2025-03-26 | 67.99 | $26.03 | 4118 |
| 2025-03-25 | 71.92 | $26.24 | 34300 |
| 2025-03-24 | 70.54 | $26.06 | 19700 |
| 2025-03-21 | 70.54 | $26.06 | 8100 |
| 2025-03-20 | 71.06 | $26.09 | 6600 |
| 2025-03-19 | 73.86 | $26.25 | 11733 |
| 2025-03-18 | 72.85 | $26.09 | 44700 |
| 2025-03-17 | 72.14 | $25.98 | 26827 |
| 2025-03-14 | 67.45 | $25.34 | 8242 |
| 2025-03-13 | 62.26 | $24.79 | 16500 |
| 2025-03-12 | 62.16 | $24.78 | 8049 |
| 2025-03-11 | 61.45 | $24.71 | 12400 |
| 2025-03-10 | 58.73 | $24.45 | 5146 |
| 2025-03-07 | 63.13 | $24.72 | 9904 |
| 2025-03-06 | 56.20 | $24.12 | 11247 |
| 2025-03-05 | 57.75 | $24.21 | 5800 |
| 2025-03-04 | 52.35 | $23.82 | 6525 |
| 2025-03-03 | 53.18 | $23.87 | 6200 |
| 2025-02-28 | 51.13 | $23.73 | 4701 |
| 2025-02-27 | 48.84 | $23.58 | 3438 |
| 2025-02-26 | 53.95 | $23.90 | 3000 |
| 2025-02-25 | 57.91 | $24.12 | 2543 |
| 2025-02-24 | 56.53 | $24.02 | 2424 |
| 2025-02-21 | 55.14 | $23.92 | 7600 |
| 2025-02-20 | 55.65 | $23.95 | 1400 |
| 2025-02-19 | 54.72 | $23.88 | 2900 |
| 2025-02-18 | 54.88 | $23.89 | 2225 |
| 2025-02-14 | 53.88 | $23.81 | 11128 |
| 2025-02-13 | 51.33 | $23.61 | 18300 |
| 2025-02-12 | 49.47 | $23.47 | 9300 |
| 2025-02-11 | 56.83 | $23.97 | 18543 |
| 2025-02-10 | 55.19 | $23.84 | 10929 |
| 2025-02-07 | 50.95 | $23.53 | 610 |
| 2025-02-06 | 56.52 | $23.87 | 3022 |
| 2025-02-05 | 59.23 | $24.02 | 10315 |
| 2025-02-04 | 58.73 | $23.98 | 2429 |
| 2025-02-03 | 51.49 | $23.47 | 4500 |
| 2025-01-31 | 57.93 | $23.81 | 12606 |
| 2025-01-30 | 62.99 | $24.04 | 2648 |
| 2025-01-29 | 60.26 | $23.85 | 6826 |
| 2025-01-28 | 59.06 | $23.77 | 3217 |
| 2025-01-27 | 58.00 | $23.70 | 6132 |
| 2025-01-24 | 58.00 | $23.70 | 18300 |
| 2025-01-23 | 59.18 | $23.76 | 11741 |
| 2025-01-22 | 54.96 | $23.47 | 3300 |
| 2025-01-21 | 54.81 | $23.46 | 5400 |
| 2025-01-17 | 51.19 | $23.23 | 2025 |
| 2025-01-16 | 51.70 | $23.26 | 3414 |
| 2025-01-15 | 53.40 | $23.36 | 4817 |
| 2025-01-14 | 47.69 | $23.01 | 14900 |
| 2025-01-13 | 46.44 | $22.94 | 1727 |
| 2025-01-10 | 44.09 | $22.81 | 22029 |
| 2025-01-08 | 44.95 | $22.87 | 10039 |
| 2025-01-07 | 45.23 | $22.89 | 3600 |
| 2025-01-06 | 45.07 | $22.88 | 3937 |
| 2025-01-03 | 45.46 | $22.91 | 7200 |
| 2025-01-02 | 42.98 | $22.75 | 10441 |
| 2024-12-31 | 38.15 | $22.46 | 11533 |
| 2024-12-30 | 36.75 | $22.38 | 3639 |
| 2024-12-27 | 36.06 | $22.34 | 3740 |
| 2024-12-26 | 35.89 | $22.33 | 2500 |
| 2024-12-24 | 35.89 | $22.33 | 3000 |
| 2024-12-23 | 33.71 | $22.19 | 4500 |
| 2024-12-20 | 31.01 | $22.02 | 30700 |
| 2024-12-19 | 29.41 | $21.92 | 13537 |
| 2024-12-18 | 29.67 | $21.96 | 13600 |
| 2024-12-17 | 34.41 | $22.61 | 23500 |
| 2024-12-16 | 41.38 | $23.33 | 8544 |
| 2024-12-13 | 45.50 | $23.67 | 5800 |
| 2024-12-12 | 43.62 | $23.55 | 2600 |
| 2024-12-11 | 45.49 | $23.70 | 3039 |
| 2024-12-10 | 43.33 | $23.56 | 1208 |
| 2024-12-09 | 44.53 | $23.66 | 23800 |
| 2024-12-06 | 45.60 | $23.75 | 5500 |
| 2024-12-05 | 52.25 | $24.25 | 4505 |
| 2024-12-04 | 52.84 | $24.29 | 1805 |
| 2024-12-03 | 53.99 | $24.37 | 7600 |
| 2024-12-02 | 50.95 | $24.13 | 3547 |
| 2024-11-29 | 51.08 | $24.14 | 2800 |
| 2024-11-27 | 50.84 | $24.12 | 2129 |
| 2024-11-26 | 47.19 | $23.83 | 6639 |
| 2024-11-25 | 52.27 | $24.23 | 1303 |
| 2024-11-22 | 53.50 | $24.32 | 8423 |
| 2024-11-21 | 54.04 | $24.36 | 3300 |
| 2024-11-20 | 51.98 | $24.18 | 12600 |
| 2024-11-19 | 51.63 | $24.15 | 10600 |
| 2024-11-18 | 50.63 | $24.06 | 2516 |
| 2024-11-15 | 46.89 | $23.74 | 2500 |
| 2024-11-14 | 42.78 | $23.42 | 30400 |
| 2024-11-13 | 40.74 | $23.27 | 3222 |
| 2024-11-12 | 41.20 | $23.32 | 3230 |
| 2024-11-11 | 44.08 | $23.62 | 6300 |
| 2024-11-08 | 44.37 | $23.65 | 5322 |
| 2024-11-07 | 48.46 | $24.05 | 2939 |
| 2024-11-06 | 41.40 | $23.50 | 14322 |
| 2024-11-05 | 47.60 | $24.05 | 1200 |
| 2024-11-04 | 43.98 | $23.80 | 7400 |
| 2024-11-01 | 43.08 | $23.74 | 2447 |
| 2024-10-31 | 44.43 | $23.86 | 2300 |
| 2024-10-30 | 47.88 | $24.15 | 1738 |
| 2024-10-29 | 48.50 | $24.20 | 5448 |
| 2024-10-28 | 47.60 | $24.13 | 1800 |
| 2024-10-25 | 48.87 | $24.24 | 2933 |
| 2024-10-24 | 47.66 | $24.14 | 1400 |
| 2024-10-23 | 45.21 | $23.94 | 3900 |
| 2024-10-22 | 48.10 | $24.21 | 2500 |
| 2024-10-21 | 44.74 | $23.94 | 4909 |
| 2024-10-18 | 46.88 | $24.14 | 3514 |
| 2024-10-17 | 47.63 | $24.21 | 6620 |
| 2024-10-16 | 46.46 | $24.11 | 4500 |
| 2024-10-15 | 45.77 | $24.05 | 3500 |
| 2024-10-14 | 52.06 | $24.64 | 5704 |
| 2024-10-11 | 54.09 | $24.81 | 7120 |
| 2024-10-10 | 51.88 | $24.60 | 2500 |
| 2024-10-09 | 49.00 | $24.34 | 2818 |
| 2024-10-08 | 48.78 | $24.32 | 2734 |
| 2024-10-07 | 53.22 | $24.72 | 10845 |
| 2024-10-04 | 55.89 | $24.94 | 17331 |
| 2024-10-03 | 53.37 | $24.69 | 13900 |
| 2024-10-02 | 55.41 | $24.86 | 5440 |
| 2024-10-01 | 52.78 | $24.60 | 6312 |
| 2024-09-30 | 51.64 | $24.49 | 2200 |
| 2024-09-27 | 51.13 | $24.44 | 28700 |
| 2024-09-26 | 48.32 | $24.17 | 13634 |
| 2024-09-25 | 49.02 | $24.24 | 4400 |
| 2024-09-24 | 56.11 | $24.89 | 9300 |
| 2024-09-23 | 53.35 | $24.61 | 2631 |
| 2024-09-20 | 52.74 | $24.55 | 8300 |
| 2024-09-19 | 54.31 | $24.69 | 85300 |
| 2024-09-18 | 50.09 | $24.27 | 5605 |
| 2024-09-17 | 48.81 | $24.15 | 6600 |
| 2024-09-16 | 52.32 | $24.48 | 2519 |
| 2024-09-13 | 48.48 | $24.12 | 900 |
| 2024-09-12 | 45.58 | $23.87 | 50248 |
| 2024-09-11 | 42.64 | $23.63 | 4800 |
| 2024-09-10 | 40.61 | $23.47 | 1827 |
| 2024-09-09 | 41.94 | $23.62 | 2209 |
| 2024-09-06 | 40.96 | $23.54 | 7600 |
| 2024-09-05 | 45.59 | $24.05 | 4444 |
| 2024-09-04 | 45.01 | $24.00 | 2334 |
| 2024-09-03 | 44.23 | $23.93 | 23500 |
| 2024-08-30 | 54.14 | $24.87 | 6500 |
| 2024-08-29 | 54.14 | $24.87 | 5335 |
| 2024-08-28 | 54.14 | $24.87 | 3900 |
| 2024-08-27 | 57.06 | $25.12 | 3439 |
| 2024-08-26 | 55.70 | $24.97 | 7600 |
| 2024-08-23 | 57.31 | $25.11 | 7841 |
| 2024-08-22 | 53.07 | $24.65 | 8900 |
| 2024-08-21 | 56.67 | $24.96 | 8100 |
| 2024-08-20 | 56.31 | $24.92 | 11429 |
| 2024-08-19 | 59.13 | $25.16 | 17139 |
| 2024-08-16 | 55.89 | $24.79 | 135700 |
| 2024-08-15 | 53.53 | $24.54 | 1900 |
| 2024-08-14 | 53.75 | $24.56 | 1400 |
| 2024-08-13 | 53.38 | $24.52 | 1500 |
| 2024-08-12 | 49.74 | $24.13 | 1447 |
| 2024-08-09 | 48.56 | $24.01 | 1636 |
| 2024-08-08 | 46.48 | $23.80 | 2607 |
| 2024-08-07 | 43.03 | $23.47 | 12500 |
| 2024-08-06 | 40.03 | $23.20 | 2800 |
| 2024-08-05 | 35.75 | $22.84 | 8400 |
| 2024-08-02 | 42.19 | $23.65 | 6122 |
| 2024-08-01 | 47.40 | $24.17 | 11700 |
| 2024-07-31 | 53.71 | $24.69 | 2427 |
| 2024-07-30 | 47.74 | $24.22 | 9100 |
| 2024-07-29 | 47.33 | $24.19 | 9400 |
| 2024-07-26 | 44.27 | $23.97 | 3602 |
| 2024-07-25 | 44.13 | $23.96 | 9100 |
| 2024-07-24 | 43.04 | $23.88 | 4800 |
| 2024-07-23 | 45.02 | $24.07 | 2511 |
| 2024-07-22 | 49.45 | $24.46 | 1008 |
| 2024-07-19 | 46.36 | $24.22 | 2000 |
| 2024-07-18 | 47.28 | $24.30 | 1100 |
| 2024-07-17 | 48.07 | $24.37 | 8714 |
| 2024-07-16 | 48.39 | $24.40 | 2620 |
| 2024-07-15 | 45.44 | $24.15 | 3000 |
| 2024-07-12 | 50.01 | $24.57 | 5141 |
| 2024-07-11 | 46.48 | $24.28 | 3400 |
| 2024-07-10 | 45.22 | $24.18 | 1300 |
| 2024-07-09 | 45.63 | $24.22 | 1600 |
| 2024-07-08 | 47.57 | $24.41 | 2611 |
| 2024-07-05 | 51.53 | $24.77 | 1348 |
| 2024-07-03 | 52.22 | $24.83 | 2205 |
| 2024-07-02 | 49.21 | $24.55 | 8715 |
| 2024-07-01 | 49.32 | $24.56 | 4400 |
| 2024-06-28 | 48.05 | $24.44 | 3522 |
| 2024-06-27 | 46.13 | $24.26 | 12016 |
| 2024-06-26 | 45.39 | $24.19 | 3110 |
| 2024-06-25 | 48.00 | $24.48 | 3100 |
| 2024-06-24 | 49.88 | $24.68 | 5824 |
| 2024-06-21 | 46.60 | $24.35 | 9200 |
| 2024-06-20 | 47.50 | $24.45 | 7600 |
| 2024-06-18 | 46.02 | $24.30 | 6200 |
| 2024-06-17 | 44.54 | $24.15 | 8300 |
| 2024-06-14 | 42.85 | $23.98 | 3200 |
| 2024-06-13 | 43.82 | $24.11 | 5300 |
| 2024-06-12 | 46.51 | $24.46 | 5400 |
| 2024-06-11 | 43.79 | $24.17 | 18901 |
| 2024-06-10 | 56.98 | $25.56 | 1300 |
| 2024-06-07 | 53.43 | $25.19 | 6200 |
| 2024-06-06 | 57.44 | $25.52 | 5900 |
| 2024-06-05 | 59.50 | $25.68 | 24900 |
| 2024-06-04 | 57.70 | $25.48 | 64214 |
| 2024-06-03 | 66.39 | $26.10 | 14542 |
| 2024-05-31 | 68.28 | $26.22 | 39400 |
| 2024-05-30 | 64.79 | $25.78 | 9236 |
| 2024-05-29 | 62.47 | $25.52 | 2800 |
| 2024-05-28 | 72.00 | $26.07 | 8214 |
| 2024-05-24 | 68.32 | $25.63 | 1700 |
| 2024-05-23 | 64.16 | $25.22 | 6000 |
| 2024-05-22 | 63.94 | $25.20 | 2000 |
| 2024-05-21 | 69.61 | $25.48 | 4419 |
| 2024-05-20 | 68.38 | $25.35 | 2000 |
| 2024-05-17 | 68.79 | $25.37 | 10247 |
| 2024-05-16 | 67.68 | $25.25 | 3121 |
| 2024-05-15 | 67.68 | $25.25 | 1530 |
| 2024-05-14 | 65.48 | $25.01 | 2439 |
| 2024-05-13 | 64.92 | $24.95 | 3814 |
| 2024-05-10 | 64.55 | $24.91 | 1623 |
| 2024-05-09 | 62.88 | $24.73 | 420 |
| 2024-05-08 | 60.31 | $24.47 | 200 |
| 2024-05-07 | 59.60 | $24.40 | 2200 |
| 2024-05-06 | 60.48 | $24.46 | 3521 |
| 2024-05-03 | 57.27 | $24.14 | 1520 |
| 2024-05-02 | 51.92 | $23.68 | 1000 |
| 2024-05-01 | 46.37 | $23.28 | 3437 |
| 2024-04-30 | 47.41 | $23.36 | 2800 |
| 2024-04-29 | 52.43 | $23.72 | 1325 |
| 2024-04-26 | 51.90 | $23.68 | 1800 |
| 2024-04-25 | 54.53 | $23.86 | 1143 |
| 2024-04-24 | 48.45 | $23.42 | 33400 |
| 2024-04-23 | 50.80 | $23.58 | 725 |
| 2024-04-22 | 47.64 | $23.37 | 1400 |
| 2024-04-19 | 45.08 | $23.21 | 7200 |
| 2024-04-18 | 44.60 | $23.18 | 2228 |
| 2024-04-17 | 46.81 | $23.35 | 3711 |
| 2024-04-16 | 48.14 | $23.45 | 11600 |
| 2024-04-15 | 50.60 | $23.63 | 10708 |
| 2024-04-12 | 55.72 | $23.97 | 3935 |
| 2024-04-11 | 60.88 | $24.27 | 35300 |
| 2024-04-10 | 57.38 | $23.99 | 1800 |
| 2024-04-09 | 60.50 | $24.16 | 3400 |
| 2024-04-08 | 61.62 | $24.22 | 3900 |
| 2024-04-05 | 60.82 | $24.15 | 2219 |
| 2024-04-04 | 57.41 | $23.87 | 6800 |
| 2024-04-03 | 60.63 | $24.05 | 6200 |
| 2024-04-02 | 56.52 | $23.73 | 5000 |
| 2024-04-01 | 52.87 | $23.48 | 2215 |
| 2024-03-28 | 53.04 | $23.49 | 3300 |
| 2024-03-27 | 55.22 | $23.62 | 801 |
| 2024-03-26 | 52.95 | $23.46 | 600 |
| 2024-03-25 | 55.28 | $23.60 | 1700 |
| 2024-03-22 | 53.91 | $23.50 | 1300 |
| 2024-03-21 | 54.54 | $23.54 | 3044 |
| 2024-03-20 | 58.12 | $23.76 | 536 |
| 2024-03-19 | 54.23 | $23.46 | 2900 |
| 2024-03-18 | 53.55 | $23.41 | 612 |
| 2024-03-15 | 52.05 | $23.30 | 6000 |
| 2024-03-14 | 53.23 | $23.38 | 2643 |
| 2024-03-13 | 55.80 | $23.55 | 2529 |
| 2024-03-12 | 53.81 | $23.39 | 3400 |
| 2024-03-11 | 52.67 | $23.30 | 700 |
| 2024-03-08 | 52.94 | $23.32 | 2900 |
| 2024-03-07 | 55.43 | $23.50 | 23900 |
| 2024-03-06 | 51.59 | $23.18 | 16300 |
| 2024-03-05 | 48.85 | $22.97 | 3700 |
| 2024-03-04 | 48.85 | $22.97 | 7108 |
| 2024-03-01 | 52.02 | $23.22 | 53200 |
| 2024-02-29 | 47.21 | $22.85 | 52228 |
| 2024-02-28 | 46.66 | $22.81 | 1900 |
| 2024-02-27 | 47.13 | $22.85 | 3042 |
| 2024-02-26 | 47.81 | $22.91 | 1929 |
| 2024-02-23 | 46.83 | $22.83 | 8700 |
| 2024-02-22 | 48.55 | $22.99 | 11900 |
| 2024-02-21 | 49.09 | $23.04 | 1100 |
| 2024-02-20 | 48.11 | $22.95 | 1441 |
| 2024-02-16 | 48.60 | $23.00 | 3842 |
| 2024-02-15 | 46.20 | $22.77 | 3628 |
| 2024-02-14 | 43.35 | $22.51 | 1000 |
| 2024-02-13 | 39.99 | $22.22 | 2924 |
| 2024-02-12 | 44.78 | $22.77 | 2325 |
| 2024-02-09 | 41.90 | $22.53 | 57200 |
| 2024-02-08 | 38.99 | $22.30 | 6723 |
| 2024-02-07 | 41.20 | $22.56 | 8143 |
| 2024-02-06 | 44.92 | $22.96 | 25937 |
| 2024-02-05 | 40.59 | $22.62 | 56000 |
| 2024-02-02 | 43.56 | $22.93 | 17121 |
| 2024-02-01 | 48.08 | $23.35 | 134207 |
| 2024-01-31 | 45.25 | $23.13 | 5316 |
| 2024-01-30 | 49.57 | $23.50 | 15300 |
| 2024-01-29 | 51.33 | $23.64 | 930 |
| 2024-01-26 | 51.95 | $23.69 | 3901 |
| 2024-01-25 | 49.74 | $23.50 | 3512 |
| 2024-01-24 | 48.80 | $23.42 | 5600 |
| 2024-01-23 | 47.27 | $23.29 | 400 |
| 2024-01-22 | 45.61 | $23.15 | 2805 |
| 2024-01-19 | 47.02 | $23.29 | 7737 |
| 2024-01-18 | 45.42 | $23.15 | 1500 |
| 2024-01-17 | 43.93 | $23.02 | 1800 |
| 2024-01-16 | 45.57 | $23.20 | 3300 |
| 2024-01-12 | 53.46 | $23.95 | 1400 |
| 2024-01-11 | 51.98 | $23.81 | 1826 |
| 2024-01-10 | 52.09 | $23.82 | 7349 |
| 2024-01-09 | 52.74 | $23.88 | 7049 |
| 2024-01-08 | 53.69 | $23.97 | 2600 |
| 2024-01-05 | 56.60 | $24.24 | 3200 |
| 2024-01-04 | 57.59 | $24.33 | 8222 |
| 2024-01-03 | 55.20 | $24.04 | 2500 |
| 2024-01-02 | 54.09 | $23.91 | 1229 |
| 2023-12-29 | 58.98 | $24.37 | 6300 |
| 2023-12-28 | 57.63 | $24.20 | 2145 |
| 2023-12-27 | 61.22 | $24.52 | 18928 |
| 2023-12-26 | 58.94 | $24.22 | 8744 |
| 2023-12-22 | 57.11 | $23.99 | 4008 |
| 2023-12-21 | 55.89 | $23.84 | 1900 |
| 2023-12-20 | 53.37 | $23.54 | 2300 |
| 2023-12-19 | 62.93 | $24.38 | 181800 |
| 2023-12-18 | 61.93 | $24.25 | 2901 |
| 2023-12-15 | 59.01 | $23.89 | 3600 |
| 2023-12-14 | 59.13 | $23.90 | 6930 |
| 2023-12-13 | 52.35 | $23.16 | 11300 |
| 2023-12-12 | 47.30 | $22.71 | 5135 |
| 2023-12-11 | 48.94 | $22.86 | 2100 |
| 2023-12-08 | 48.83 | $22.85 | 2400 |
| 2023-12-07 | 48.51 | $22.82 | 15400 |
| 2023-12-06 | 46.80 | $22.66 | 435 |
| 2023-12-05 | 48.62 | $22.85 | 10605 |
| 2023-12-04 | 49.98 | $22.99 | 10220 |
| 2023-12-01 | 56.74 | $23.62 | 3224 |
| 2023-11-30 | 53.52 | $23.28 | 4000 |
| 2023-11-29 | 55.48 | $23.45 | 9731 |
| 2023-11-28 | 57.49 | $23.62 | 11600 |
| 2023-11-27 | 59.17 | $23.76 | 400 |
| 2023-11-24 | 58.84 | $23.72 | 727 |
| 2023-11-22 | 54.06 | $23.17 | 5031 |
| 2023-11-21 | 55.62 | $23.31 | 4337 |
| 2023-11-20 | 58.37 | $23.55 | 10000 |
| 2023-11-17 | 55.40 | $23.21 | 14344 |
| 2023-11-16 | 49.92 | $22.66 | 15600 |
| 2023-11-15 | 58.20 | $23.33 | 7821 |
| 2023-11-14 | 56.14 | $23.13 | 1900 |
| 2023-11-13 | 50.97 | $22.68 | 1700 |
| 2023-11-10 | 49.06 | $22.53 | 1220 |
| 2023-11-09 | 45.01 | $22.23 | 1800 |
| 2023-11-08 | 42.55 | $22.06 | 63510 |
| 2023-11-07 | 40.62 | $21.93 | 2004 |
| 2023-11-06 | 48.62 | $22.60 | 3800 |
| 2023-11-03 | 48.47 | $22.59 | 2500 |
| 2023-11-02 | 48.06 | $22.56 | 1401 |
| 2023-11-01 | 44.53 | $22.31 | 10600 |
| 2023-10-31 | 44.38 | $22.30 | 3100 |
| 2023-10-30 | 43.13 | $22.21 | 19122 |
| 2023-10-27 | 38.41 | $21.89 | 8400 |
| 2023-10-26 | 36.38 | $21.76 | 4638 |
| 2023-10-25 | 37.28 | $21.86 | 900 |
| 2023-10-24 | 38.83 | $22.03 | 2500 |
| 2023-10-23 | 37.37 | $21.93 | 5300 |
| 2023-10-20 | 40.59 | $22.28 | 4400 |
| 2023-10-19 | 45.83 | $22.77 | 3500 |
| 2023-10-18 | 48.75 | $23.01 | 1525 |
| 2023-10-17 | 52.47 | $23.29 | 7409 |
| 2023-10-16 | 53.72 | $23.38 | 2000 |
| 2023-10-13 | 52.53 | $23.28 | 2332 |
| 2023-10-12 | 50.96 | $23.15 | 3231 |
| 2023-10-11 | 51.96 | $23.23 | 300 |
| 2023-10-10 | 52.82 | $23.30 | 5200 |
| 2023-10-09 | 51.29 | $23.16 | 1000 |
| 2023-10-06 | 43.85 | $22.56 | 14224 |
| 2023-10-05 | 39.94 | $22.29 | 11339 |
| 2023-10-04 | 38.58 | $22.20 | 5300 |
| 2023-10-03 | 41.34 | $22.48 | 14629 |
| 2023-10-02 | 47.32 | $23.00 | 37801 |
| 2023-09-29 | 52.44 | $23.37 | 5000 |
| 2023-09-28 | 52.88 | $23.40 | 1600 |
| 2023-09-27 | 53.31 | $23.43 | 12800 |
| 2023-09-26 | 47.25 | $22.98 | 5213 |
| 2023-09-25 | 50.28 | $23.20 | 14400 |
| 2023-09-22 | 53.86 | $23.44 | 2600 |
| 2023-09-21 | 51.40 | $23.26 | 3735 |
| 2023-09-20 | 54.96 | $23.49 | 3500 |
| 2023-09-19 | 55.92 | $23.55 | 2000 |
| 2023-09-18 | 53.61 | $23.37 | 2723 |
| 2023-09-15 | 54.36 | $23.42 | 1500 |
| 2023-09-14 | 56.63 | $23.57 | 116 |
| 2023-09-13 | 50.63 | $23.11 | 1227 |
| 2023-09-12 | 53.06 | $23.27 | 2113 |
| 2023-09-11 | 53.67 | $23.31 | 75900 |
| 2023-09-08 | 50.56 | $23.08 | 2142 |
| 2023-09-07 | 48.72 | $22.95 | 12344 |
| 2023-09-06 | 49.67 | $23.02 | 39800 |
| 2023-09-05 | 50.33 | $23.07 | 1148 |
| 2023-09-01 | 50.72 | $23.10 | 6702 |
| 2023-08-31 | 48.85 | $22.95 | 3700 |
| 2023-08-30 | 49.68 | $23.02 | 2800 |
| 2023-08-29 | 50.03 | $23.05 | 40140 |
| 2023-08-28 | 45.57 | $22.68 | 14500 |
| 2023-08-25 | 43.49 | $22.52 | 6636 |
| 2023-08-24 | 40.10 | $22.27 | 1843 |
| 2023-08-23 | 44.24 | $22.68 | 2800 |
| 2023-08-22 | 44.10 | $22.67 | 153700 |
| 2023-08-21 | 46.65 | $22.91 | 4429 |
| 2023-08-18 | 45.27 | $22.80 | 45000 |
| 2023-08-17 | 47.38 | $23.00 | 9900 |
| 2023-08-16 | 46.91 | $22.96 | 11900 |
| 2023-08-15 | 48.46 | $23.11 | 1825 |
| 2023-08-14 | 52.27 | $23.46 | 6400 |
| 2023-08-11 | 52.94 | $23.52 | 15800 |
| 2023-08-10 | 54.63 | $23.67 | 6900 |
| 2023-08-09 | 57.28 | $23.90 | 10347 |
| 2023-08-08 | 53.04 | $23.45 | 41000 |
| 2023-08-07 | 56.59 | $23.75 | 1932 |
| 2023-08-04 | 56.83 | $23.77 | 27240 |
| 2023-08-03 | 54.63 | $23.53 | 15700 |
| 2023-08-02 | 52.62 | $23.32 | 14600 |
| 2023-08-01 | 57.84 | $23.77 | 136200 |
| 2023-07-31 | 60.24 | $23.96 | 38900 |
| 2023-07-28 | 56.84 | $23.58 | 8543 |
| 2023-07-27 | 56.84 | $23.58 | 3200 |
| 2023-07-26 | 59.12 | $23.77 | 6614 |
| 2023-07-25 | 61.85 | $23.99 | 27200 |
| 2023-07-24 | 61.77 | $23.98 | 6520 |
| 2023-07-21 | 60.65 | $23.83 | 26900 |
| 2023-07-20 | 59.21 | $23.64 | 4019 |
| 2023-07-19 | 57.42 | $23.41 | 3000 |
| 2023-07-18 | 56.96 | $23.35 | 1300 |
| 2023-07-17 | 54.83 | $23.08 | 1643 |
| 2023-07-14 | 56.00 | $23.20 | 2811 |
| 2023-07-13 | 61.94 | $23.77 | 2221 |
| 2023-07-12 | 59.58 | $23.44 | 3900 |
| 2023-07-11 | 54.28 | $22.79 | 2600 |
| 2023-07-10 | 49.75 | $22.32 | 1500 |
| 2023-07-07 | 47.00 | $22.06 | 3800 |
| 2023-07-06 | 43.12 | $21.72 | 16111 |
| 2023-07-05 | 47.59 | $22.18 | 7410 |
| 2023-07-03 | 49.18 | $22.33 | 1400 |
| 2023-06-30 | 46.59 | $22.10 | 166700 |
| 2023-06-29 | 43.25 | $21.82 | 2400 |
| 2023-06-28 | 42.40 | $21.75 | 6901 |
| 2023-06-27 | 40.32 | $21.58 | 600 |
| 2023-06-26 | 40.90 | $21.65 | 8332 |
| 2023-06-23 | 38.64 | $21.46 | 15400 |
| 2023-06-22 | 44.13 | $22.11 | 4400 |
| 2023-06-21 | 46.74 | $22.38 | 11242 |
| 2023-06-20 | 47.54 | $22.46 | 30800 |
| 2023-06-16 | 51.60 | $22.85 | 1241 |
| 2023-06-15 | 53.37 | $23.01 | 2318 |
| 2023-06-14 | 49.11 | $22.60 | 10629 |
| 2023-06-13 | 50.06 | $22.69 | 8200 |
| 2023-06-12 | 44.10 | $22.17 | 39300 |
| 2023-06-09 | 44.49 | $22.21 | 56231 |
| 2023-06-08 | 41.68 | $21.98 | 11617 |
| 2023-06-07 | 37.08 | $21.63 | 6043 |
| 2023-06-06 | 42.33 | $22.21 | 3920 |
| 2023-06-05 | 45.05 | $22.47 | 2546 |
| 2023-06-02 | 46.03 | $22.56 | 10245 |
| 2023-06-01 | 39.55 | $22.09 | 28400 |
| 2023-05-31 | 36.31 | $21.88 | 3200 |
| 2023-05-30 | 36.40 | $21.89 | 3200 |
| 2023-05-26 | 39.41 | $22.22 | 4200 |
| 2023-05-25 | 39.98 | $22.28 | 1605 |
| 2023-05-24 | 42.10 | $22.50 | 1100 |
| 2023-05-23 | 42.49 | $22.54 | 400 |
| 2023-05-22 | 44.13 | $22.71 | 1438 |
| 2023-05-19 | 44.91 | $22.79 | 10700 |
| 2023-05-18 | 44.21 | $22.73 | 10700 |
| 2023-05-17 | 45.97 | $22.92 | 2304 |
| 2023-05-16 | 44.99 | $22.83 | 2500 |
| 2023-05-15 | 49.99 | $23.35 | 24000 |
| 2023-05-12 | 45.08 | $22.91 | 400 |
| 2023-05-11 | 45.37 | $22.94 | 2800 |
| 2023-05-10 | 48.73 | $23.28 | 1221 |
| 2023-05-09 | 48.08 | $23.22 | 1725 |
| 2023-05-08 | 51.03 | $23.51 | 916 |
| 2023-05-05 | 49.09 | $23.32 | 3528 |
| 2023-05-04 | 42.47 | $22.74 | 14200 |
| 2023-05-03 | 42.47 | $22.74 | 3718 |
| 2023-05-02 | 43.71 | $22.88 | 5000 |
| 2023-05-01 | 48.93 | $23.42 | 122800 |
| 2023-04-28 | 50.20 | $23.54 | 2914 |
| 2023-04-27 | 48.62 | $23.39 | 500 |
| 2023-04-26 | 45.79 | $23.13 | 500 |
| 2023-04-25 | 44.33 | $23.00 | 3700 |
| 2023-04-24 | 50.59 | $23.63 | 700 |
| 2023-04-21 | 48.16 | $23.41 | 700 |
| 2023-04-20 | 48.58 | $23.45 | 1430 |
| 2023-04-19 | 50.85 | $23.67 | 200 |
| 2023-04-18 | 54.25 | $23.98 | 2449 |
| 2023-04-17 | 53.78 | $23.93 | 4200 |
| 2023-04-14 | 55.64 | $24.10 | 900 |
| 2023-04-13 | 56.51 | $24.18 | 7801 |
| 2023-04-12 | 52.14 | $23.69 | 7648 |
| 2023-04-11 | 49.16 | $23.39 | 2200 |
| 2023-04-10 | 47.40 | $23.22 | 3914 |
| 2023-04-06 | 47.77 | $23.26 | 6947 |
| 2023-04-05 | 48.04 | $23.29 | 13017 |
| 2023-04-04 | 51.70 | $23.69 | 5922 |
| 2023-04-03 | 54.35 | $23.96 | 81636 |
| 2023-03-31 | 47.75 | $23.26 | 3200 |
| 2023-03-30 | 47.54 | $23.24 | 1500 |
| 2023-03-29 | 44.08 | $22.91 | 500 |
| 2023-03-28 | 43.11 | $22.82 | 1437 |
| 2023-03-27 | 41.61 | $22.68 | 600 |
| 2023-03-24 | 38.65 | $22.41 | 2139 |
| 2023-03-23 | 42.44 | $22.91 | 3043 |
| 2023-03-22 | 42.22 | $22.89 | 3030 |
| 2023-03-21 | 42.02 | $22.87 | 7412 |
| 2023-03-20 | 37.00 | $22.40 | 1100 |
| 2023-03-17 | 33.15 | $22.07 | 18900 |
| 2023-03-16 | 34.05 | $22.22 | 6700 |
| 2023-03-15 | 33.13 | $22.14 | 6800 |
| 2023-03-14 | 40.51 | $23.24 | 3030 |
| 2023-03-13 | 36.21 | $22.89 | 4600 |
| 2023-03-10 | 39.71 | $23.34 | 16500 |
| 2023-03-09 | 40.88 | $23.48 | 3042 |
| 2023-03-08 | 43.95 | $23.83 | 4004 |
| 2023-03-07 | 43.26 | $23.77 | 3000 |
| 2023-03-06 | 51.06 | $24.55 | 4600 |
| 2023-03-03 | 54.92 | $24.87 | 1800 |
| 2023-03-02 | 51.67 | $24.57 | 1600 |
| 2023-03-01 | 50.18 | $24.44 | 58700 |
| 2023-02-28 | 49.16 | $24.35 | 547 |
| 2023-02-27 | 49.59 | $24.39 | 7900 |
| 2023-02-24 | 47.40 | $24.19 | 5400 |
| 2023-02-23 | 50.64 | $24.50 | 3844 |
| 2023-02-22 | 45.13 | $24.02 | 946 |
| 2023-02-21 | 47.21 | $24.22 | 1500 |
| 2023-02-17 | 48.60 | $24.35 | 3816 |
| 2023-02-16 | 52.80 | $24.72 | 6900 |
| 2023-02-15 | 53.51 | $24.78 | 7700 |
| 2023-02-14 | 54.20 | $24.84 | 5300 |
| 2023-02-13 | 55.69 | $24.97 | 12712 |
| 2023-02-10 | 55.33 | $24.93 | 9200 |
| 2023-02-09 | 53.08 | $24.68 | 8000 |
| 2023-02-08 | 50.72 | $24.43 | 14227 |
| 2023-02-07 | 46.97 | $24.06 | 7927 |
| 2023-02-06 | 44.36 | $23.82 | 12803 |
| 2023-02-03 | 46.92 | $24.10 | 22200 |
| 2023-02-02 | 49.64 | $24.38 | 30900 |
| 2023-02-01 | 54.46 | $24.83 | 9900 |
| 2023-01-31 | 51.48 | $24.53 | 6845 |
| 2023-01-30 | 50.02 | $24.39 | 8334 |
| 2023-01-27 | 53.04 | $24.67 | 11400 |
| 2023-01-26 | 51.86 | $24.55 | 1200 |
| 2023-01-25 | 51.37 | $24.50 | 20900 |
| 2023-01-24 | 52.89 | $24.65 | 4700 |
| 2023-01-23 | 55.38 | $24.89 | 32802 |
| 2023-01-20 | 53.56 | $24.68 | 4033 |
| 2023-01-19 | 51.32 | $24.43 | 11400 |
| 2023-01-18 | 51.23 | $24.42 | 65800 |
| 2023-01-17 | 53.37 | $24.65 | 4502 |
| 2023-01-13 | 53.37 | $24.65 | 12000 |
| 2023-01-12 | 52.28 | $24.51 | 19500 |
| 2023-01-11 | 49.20 | $24.13 | 6427 |
| 2023-01-10 | 49.60 | $24.18 | 41432 |
| 2023-01-09 | 51.02 | $24.36 | 21507 |
| 2023-01-06 | 49.50 | $24.16 | 26533 |
| 2023-01-05 | 43.30 | $23.42 | 9200 |
| 2023-01-04 | 44.35 | $23.57 | 21438 |
| 2023-01-03 | 46.11 | $23.82 | 354300 |
| 2022-12-30 | 51.93 | $24.56 | 7900 |
| 2022-12-29 | 51.93 | $24.56 | 7715 |
| 2022-12-28 | 50.17 | $24.33 | 11300 |
| 2022-12-27 | 53.50 | $24.74 | 11200 |
| 2022-12-23 | 52.84 | $24.65 | 20200 |
| 2022-12-22 | 51.85 | $24.51 | 12512 |
| 2022-12-21 | 54.18 | $24.81 | 21909 |
| 2022-12-20 | 49.97 | $24.22 | 28600 |
| 2022-12-19 | 48.99 | $24.09 | 14518 |
| 2022-12-16 | 49.56 | $24.17 | 61348 |
| 2022-12-15 | 51.55 | $24.45 | 10230 |
| 2022-12-14 | 54.90 | $24.90 | 30144 |
| 2022-12-13 | 56.14 | $25.06 | 32700 |
| 2022-12-12 | 53.14 | $24.58 | 23700 |
| 2022-12-09 | 52.10 | $24.42 | 10244 |
| 2022-12-08 | 51.71 | $24.36 | 14100 |
| 2022-12-07 | 50.53 | $24.17 | 5501 |
| 2022-12-06 | 52.33 | $24.45 | 52624 |
| 2022-12-05 | 55.62 | $24.94 | 54645 |
| 2022-12-02 | 58.32 | $25.32 | 16449 |
| 2022-12-01 | 61.22 | $25.71 | 57700 |
| 2022-11-30 | 60.35 | $25.53 | 42900 |
| 2022-11-29 | 57.24 | $24.91 | 8618 |
| 2022-11-28 | 55.07 | $24.51 | 11715 |
| 2022-11-25 | 60.29 | $25.23 | 1514 |
| 2022-11-23 | 57.92 | $24.78 | 4342 |
| 2022-11-22 | 55.28 | $24.31 | 19118 |
| 2022-11-21 | 50.63 | $23.57 | 6238 |
| 2022-11-18 | 52.30 | $23.81 | 19100 |
| 2022-11-17 | 54.66 | $24.14 | 40100 |
| 2022-11-16 | 56.81 | $24.43 | 20300 |
| 2022-11-15 | 58.07 | $24.60 | 46133 |
| 2022-11-14 | 56.67 | $24.34 | 17848 |
| 2022-11-11 | 59.74 | $24.76 | 4600 |
| 2022-11-10 | 56.71 | $24.19 | 91200 |
| 2022-11-09 | 50.53 | $23.19 | 15915 |
| 2022-11-08 | 56.51 | $23.97 | 12836 |
| 2022-11-07 | 57.26 | $24.06 | 46200 |
| 2022-11-04 | 56.47 | $23.93 | 53500 |
| 2022-11-03 | 50.18 | $22.99 | 35200 |
| 2022-11-02 | 50.69 | $23.06 | 52800 |
| 2022-11-01 | 55.10 | $23.63 | 3500 |
| 2022-10-31 | 51.82 | $23.16 | 53922 |
| 2022-10-28 | 52.60 | $23.26 | 7710 |
| 2022-10-27 | 51.21 | $23.06 | 8818 |
| 2022-10-26 | 51.07 | $23.04 | 22008 |
| 2022-10-25 | 47.82 | $22.57 | 10545 |
| 2022-10-24 | 45.17 | $22.21 | 48313 |
| 2022-10-21 | 45.41 | $22.25 | 5800 |
| 2022-10-20 | 42.69 | $21.88 | 3730 |
| 2022-10-19 | 42.80 | $21.90 | 5000 |
| 2022-10-18 | 43.22 | $21.98 | 19100 |
| 2022-10-17 | 42.55 | $21.88 | 21700 |
| 2022-10-14 | 38.63 | $21.31 | 9200 |
| 2022-10-13 | 42.88 | $22.18 | 33843 |
| 2022-10-12 | 35.25 | $21.20 | 5500 |
| 2022-10-11 | 36.00 | $21.36 | 51000 |
| 2022-10-10 | 37.95 | $21.77 | 78500 |
| 2022-10-07 | 36.43 | $21.58 | 93100 |
| 2022-10-06 | 37.58 | $21.83 | 14130 |
| 2022-10-05 | 39.67 | $22.27 | 70508 |
| 2022-10-04 | 41.11 | $22.56 | 40000 |
| 2022-10-03 | 35.29 | $21.80 | 23000 |
| 2022-09-30 | 26.17 | $20.80 | 7500 |
| 2022-09-29 | 26.42 | $20.87 | 27324 |
| 2022-09-28 | 28.47 | $21.43 | 37800 |
| 2022-09-27 | 29.08 | $21.59 | 36800 |
| 2022-09-26 | 25.17 | $21.18 | 56400 |
| 2022-09-23 | 27.52 | $21.85 | 13300 |
| 2022-09-22 | 33.05 | $23.11 | 4800 |
| 2022-09-21 | 33.51 | $23.20 | 7600 |
| 2022-09-20 | 34.16 | $23.33 | 23610 |
| 2022-09-19 | 36.26 | $23.74 | 40704 |
| 2022-09-16 | 37.32 | $23.94 | 46015 |
| 2022-09-15 | 39.93 | $24.41 | 2348 |
| 2022-09-14 | 42.39 | $24.82 | 20634 |
| 2022-09-13 | 41.39 | $24.70 | 43700 |
| 2022-09-12 | 46.67 | $25.52 | 4600 |
| 2022-09-09 | 44.11 | $25.21 | 1000 |
| 2022-09-08 | 37.38 | $24.48 | 13538 |
| 2022-09-07 | 37.86 | $24.56 | 7200 |
| 2022-09-06 | 40.22 | $24.95 | 6600 |
| 2022-09-02 | 43.04 | $25.38 | 14226 |
| 2022-09-01 | 43.10 | $25.39 | 5332 |
| 2022-08-31 | 45.66 | $25.77 | 24249 |
| 2022-08-30 | 48.38 | $26.15 | 16200 |
| 2022-08-29 | 52.11 | $26.63 | 21000 |
| 2022-08-26 | 52.51 | $26.68 | 42800 |
| 2022-08-25 | 59.35 | $27.47 | 6500 |
| 2022-08-24 | 58.04 | $27.27 | 11900 |
| 2022-08-23 | 56.64 | $27.06 | 47648 |
| 2022-08-22 | 52.47 | $26.48 | 95214 |
| 2022-08-19 | 54.18 | $26.68 | 14700 |
| 2022-08-18 | 55.99 | $26.89 | 2131 |
| 2022-08-17 | 54.76 | $26.71 | 7303 |
| 2022-08-16 | 56.42 | $26.91 | 15931 |
| 2022-08-15 | 55.59 | $26.78 | 2900 |
| 2022-08-12 | 60.51 | $27.36 | 6200 |
| 2022-08-11 | 60.28 | $27.32 | 6300 |
| 2022-08-10 | 59.32 | $27.15 | 3946 |
| 2022-08-09 | 55.42 | $26.50 | 5600 |
| 2022-08-08 | 53.93 | $26.27 | 4509 |
| 2022-08-05 | 53.61 | $26.22 | 3611 |
| 2022-08-04 | 52.99 | $26.12 | 20635 |
| 2022-08-03 | 55.90 | $26.53 | 6500 |
| 2022-08-02 | 54.51 | $26.29 | 10631 |
| 2022-08-01 | 56.77 | $26.61 | 10703 |
| 2022-07-29 | 59.40 | $26.97 | 124800 |
| 2022-07-28 | 55.18 | $26.20 | 6700 |
| 2022-07-27 | 53.76 | $25.96 | 5300 |
| 2022-07-26 | 48.65 | $25.17 | 7900 |
| 2022-07-25 | 49.11 | $25.24 | 46200 |
| 2022-07-22 | 46.16 | $24.81 | 12719 |
| 2022-07-21 | 45.60 | $24.73 | 6900 |
| 2022-07-20 | 46.75 | $24.93 | 13525 |
| 2022-07-19 | 46.98 | $24.97 | 500 |
| 2022-07-18 | 42.16 | $24.24 | 3400 |
| 2022-07-15 | 37.90 | $23.66 | 2239 |
| 2022-07-14 | 36.12 | $23.43 | 12511 |
| 2022-07-13 | 39.37 | $24.13 | 12920 |
| 2022-07-12 | 38.77 | $24.05 | 33000 |
| 2022-07-11 | 39.61 | $24.23 | 5100 |
| 2022-07-08 | 40.44 | $24.41 | 4025 |
| 2022-07-07 | 41.12 | $24.56 | 7030 |
| 2022-07-06 | 35.63 | $23.76 | 2600 |
| 2022-07-05 | 37.37 | $24.18 | 139422 |
| 2022-07-01 | 38.87 | $24.53 | 14200 |
| 2022-06-30 | 39.95 | $24.78 | 19900 |
| 2022-06-29 | 40.73 | $24.96 | 11100 |
| 2022-06-28 | 42.21 | $25.30 | 43821 |
| 2022-06-27 | 41.02 | $25.10 | 18647 |
| 2022-06-24 | 37.12 | $24.47 | 3547 |
| 2022-06-23 | 34.04 | $24.00 | 7010 |
| 2022-06-22 | 35.04 | $24.29 | 4315 |
| 2022-06-21 | 38.28 | $25.16 | 43039 |
| 2022-06-17 | 34.73 | $24.62 | 9200 |
| 2022-06-16 | 34.73 | $24.62 | 18500 |
| 2022-06-15 | 38.30 | $25.59 | 20600 |
| 2022-06-14 | 34.12 | $24.96 | 36800 |
| 2022-06-13 | 34.40 | $25.04 | 29000 |
| 2022-06-10 | 39.50 | $26.36 | 6200 |
| 2022-06-09 | 42.39 | $27.00 | 4300 |
| 2022-06-08 | 49.94 | $28.39 | 10342 |
| 2022-06-07 | 52.50 | $28.79 | 2300 |
| 2022-06-06 | 52.33 | $28.76 | 7444 |
| 2022-06-03 | 51.19 | $28.56 | 50902 |
| 2022-06-02 | 53.93 | $29.01 | 14313 |
| 2022-06-01 | 50.34 | $28.37 | 493729 |
| 2022-05-31 | 54.50 | $29.03 | 40807 |
| 2022-05-27 | 53.73 | $28.89 | 28147 |
| 2022-05-26 | 52.08 | $28.59 | 38800 |
| 2022-05-25 | 49.69 | $28.17 | 4900 |
| 2022-05-24 | 48.12 | $27.90 | 5600 |
| 2022-05-23 | 47.48 | $27.79 | 28600 |
| 2022-05-20 | 42.00 | $26.90 | 15011 |
| 2022-05-19 | 42.43 | $26.99 | 42700 |
| 2022-05-18 | 38.34 | $26.37 | 5500 |
| 2022-05-17 | 42.40 | $27.25 | 17138 |
| 2022-05-16 | 38.24 | $26.66 | 3700 |
| 2022-05-13 | 37.66 | $26.58 | 11732 |
| 2022-05-12 | 31.13 | $25.73 | 31300 |
| 2022-05-11 | 31.69 | $25.88 | 11804 |
| 2022-05-10 | 31.72 | $25.89 | 27927 |
| 2022-05-09 | 31.43 | $25.85 | 37544 |
| 2022-05-06 | 37.56 | $27.44 | 10200 |
| 2022-05-05 | 38.69 | $27.69 | 21913 |
| 2022-05-04 | 45.06 | $28.93 | 20914 |
| 2022-05-03 | 39.15 | $28.16 | 57243 |
| 2022-05-02 | 35.19 | $27.70 | 323016 |
| 2022-04-29 | 36.87 | $28.04 | 8424 |
| 2022-04-28 | 39.52 | $28.54 | 8138 |
| 2022-04-27 | 39.90 | $28.61 | 7200 |
| 2022-04-26 | 39.82 | $28.60 | 17639 |
| 2022-04-25 | 41.74 | $28.97 | 7835 |
| 2022-04-22 | 48.45 | $30.09 | 6000 |
| 2022-04-21 | 52.00 | $30.59 | 9619 |
| 2022-04-20 | 56.83 | $31.20 | 10800 |
| 2022-04-19 | 56.45 | $31.14 | 95832 |
| 2022-04-18 | 55.96 | $31.06 | 17513 |
| 2022-04-14 | 58.12 | $31.34 | 4503 |
| 2022-04-13 | 58.35 | $31.37 | 15413 |
| 2022-04-12 | 54.23 | $30.65 | 33945 |
| 2022-04-11 | 53.56 | $30.54 | 18744 |
| 2022-04-08 | 59.90 | $31.38 | 6639 |
| 2022-04-07 | 55.23 | $30.60 | 8028 |
| 2022-04-06 | 54.84 | $30.54 | 8200 |
| 2022-04-05 | 57.01 | $30.82 | 55828 |
| 2022-04-04 | 58.75 | $31.04 | 11105 |
| 2022-04-01 | 59.14 | $31.09 | 18100 |
| 2022-03-31 | 55.32 | $30.41 | 16700 |
| 2022-03-30 | 66.01 | $31.65 | 12405 |
| 2022-03-29 | 62.39 | $31.00 | 11700 |
| 2022-03-28 | 62.39 | $31.00 | 4244 |
| 2022-03-25 | 66.00 | $31.37 | 19538 |
| 2022-03-24 | 64.47 | $31.08 | 9242 |
| 2022-03-23 | 63.66 | $30.93 | 5726 |
| 2022-03-22 | 63.56 | $30.91 | 4109 |
| 2022-03-21 | 62.06 | $30.62 | 18231 |
| 2022-03-18 | 60.17 | $30.27 | 15418 |
| 2022-03-17 | 58.61 | $29.99 | 6128 |
| 2022-03-16 | 54.30 | $29.28 | 6700 |
| 2022-03-15 | 46.46 | $28.23 | 79415 |
| 2022-03-14 | 46.21 | $28.20 | 2900 |
| 2022-03-11 | 46.13 | $28.19 | 16930 |
| 2022-03-10 | 46.33 | $28.22 | 23225 |
| 2022-03-09 | 48.48 | $28.55 | 179544 |
| 2022-03-08 | 44.47 | $28.01 | 44200 |
| 2022-03-07 | 39.23 | $27.38 | 62300 |
| 2022-03-04 | 45.81 | $28.39 | 25800 |
| 2022-03-03 | 48.41 | $28.73 | 40515 |
| 2022-03-02 | 56.67 | $29.65 | 62700 |
| 2022-03-01 | 50.87 | $28.98 | 60300 |
| 2022-02-28 | 51.96 | $29.09 | 46131 |
| 2022-02-25 | 51.24 | $29.01 | 72100 |
| 2022-02-24 | 42.45 | $28.15 | 26519 |
| 2022-02-23 | 44.77 | $28.41 | 14908 |
| 2022-02-22 | 42.83 | $28.24 | 56823 |
| 2022-02-18 | 43.08 | $28.27 | 10803 |
| 2022-02-17 | 46.01 | $28.61 | 20200 |
| 2022-02-16 | 50.22 | $29.05 | 14500 |
| 2022-02-15 | 48.49 | $28.88 | 37200 |
| 2022-02-14 | 48.58 | $28.89 | 131332 |
| 2022-02-11 | 49.97 | $29.04 | 14700 |
| 2022-02-10 | 50.51 | $29.10 | 13900 |
| 2022-02-09 | 53.09 | $29.38 | 4500 |
| 2022-02-08 | 50.52 | $29.08 | 7013 |
| 2022-02-07 | 53.00 | $29.35 | 11000 |
| 2022-02-04 | 50.97 | $29.11 | 18800 |
| 2022-02-03 | 50.20 | $29.02 | 18100 |
| 2022-02-02 | 52.64 | $29.30 | 10600 |
| 2022-02-01 | 50.35 | $29.02 | 270628 |
| 2022-01-31 | 45.53 | $28.48 | 27620 |
| 2022-01-28 | 42.80 | $28.20 | 17200 |
| 2022-01-27 | 42.60 | $28.18 | 9700 |
| 2022-01-26 | 42.81 | $28.21 | 15900 |
| 2022-01-25 | 40.98 | $28.01 | 52930 |
| 2022-01-24 | 39.32 | $27.83 | 37600 |
| 2022-01-21 | 43.81 | $28.52 | 74200 |
| 2022-01-20 | 49.05 | $29.20 | 71431 |
| 2022-01-19 | 51.36 | $29.47 | 15700 |
| 2022-01-18 | 52.41 | $29.59 | 33118 |
| 2022-01-14 | 55.82 | $29.97 | 22845 |
| 2022-01-13 | 55.61 | $29.94 | 35019 |
| 2022-01-12 | 57.67 | $30.17 | 9627 |
| 2022-01-11 | 53.46 | $29.58 | 15738 |
| 2022-01-10 | 49.23 | $29.06 | 70300 |
| 2022-01-07 | 53.21 | $29.51 | 8724 |
| 2022-01-06 | 50.42 | $29.18 | 14200 |
| 2022-01-05 | 52.03 | $29.36 | 7300 |
| 2022-01-04 | 52.83 | $29.45 | 24500 |
| 2022-01-03 | 52.67 | $29.43 | 78602 |
| 2021-12-31 | 50.37 | $29.13 | 17502 |
| 2021-12-30 | 51.24 | $29.24 | 700 |
| 2021-12-29 | 52.17 | $29.36 | 11829 |
| 2021-12-28 | 51.96 | $29.33 | 2733 |
| 2021-12-27 | 51.76 | $29.30 | 7031 |
| 2021-12-23 | 50.60 | $29.12 | 9300 |
| 2021-12-22 | 48.36 | $28.78 | 10000 |
| 2021-12-21 | 46.61 | $28.52 | 27700 |
| 2021-12-20 | 40.13 | $27.65 | 10126 |
| 2021-12-17 | 41.39 | $27.88 | 7402 |
| 2021-12-16 | 42.10 | $28.01 | 24424 |
| 2021-12-15 | 41.37 | $27.91 | 26000 |
| 2021-12-14 | 37.12 | $27.35 | 3722 |
| 2021-12-13 | 39.45 | $27.83 | 46011 |
| 2021-12-10 | 44.78 | $28.79 | 15900 |
| 2021-12-09 | 43.18 | $28.58 | 6500 |
| 2021-12-08 | 47.67 | $29.30 | 23800 |
| 2021-12-07 | 43.90 | $28.81 | 16132 |
| 2021-12-06 | 35.94 | $27.92 | 48112 |
| 2021-12-03 | 33.10 | $27.64 | 21828 |
| 2021-12-02 | 35.68 | $28.12 | 22532 |
| 2021-12-01 | 32.24 | $27.79 | 416400 |
| 2021-11-30 | 34.52 | $28.22 | 55600 |
| 2021-11-29 | 36.41 | $28.55 | 61600 |
| 2021-11-26 | 31.34 | $28.08 | 99300 |
| 2021-11-24 | 40.12 | $29.44 | 86700 |
| 2021-11-23 | 42.72 | $29.75 | 13500 |
| 2021-11-22 | 41.91 | $29.68 | 37801 |
| 2021-11-19 | 42.89 | $29.80 | 19000 |
| 2021-11-18 | 46.61 | $30.23 | 33547 |
| 2021-11-17 | 50.06 | $30.59 | 41100 |
| 2021-11-16 | 51.47 | $30.73 | 12135 |
| 2021-11-15 | 52.06 | $30.79 | 10645 |
| 2021-11-12 | 53.34 | $30.92 | 13500 |
| 2021-11-11 | 54.21 | $31.01 | 14400 |
| 2021-11-10 | 52.40 | $30.79 | 25000 |
| 2021-11-09 | 58.36 | $31.39 | 151718 |
| 2021-11-08 | 60.65 | $31.60 | 195438 |
| 2021-11-05 | 57.88 | $31.23 | 36403 |
| 2021-11-04 | 56.79 | $31.09 | 19900 |
| 2021-11-03 | 58.33 | $31.24 | 57200 |
| 2021-11-02 | 55.50 | $30.87 | 17600 |
| 2021-11-01 | 60.00 | $31.30 | 28400 |
| 2021-10-29 | 57.32 | $30.95 | 22046 |
| 2021-10-28 | 62.92 | $31.44 | 17700 |
| 2021-10-27 | 61.23 | $31.21 | 125900 |
| 2021-10-26 | 65.81 | $31.58 | 15700 |
| 2021-10-25 | 67.36 | $31.70 | 8500 |
| 2021-10-22 | 67.61 | $31.72 | 15901 |
| 2021-10-21 | 66.90 | $31.60 | 8428 |
| 2021-10-20 | 69.55 | $31.82 | 5200 |
| 2021-10-19 | 67.44 | $31.44 | 7539 |
| 2021-10-18 | 65.59 | $31.13 | 35817 |
| 2021-10-15 | 64.67 | $30.98 | 5602 |
| 2021-10-14 | 64.36 | $30.93 | 7702 |
| 2021-10-13 | 61.14 | $30.42 | 6220 |
| 2021-10-12 | 57.18 | $29.87 | 14700 |
| 2021-10-11 | 54.61 | $29.55 | 6800 |
| 2021-10-08 | 55.50 | $29.64 | 5303 |
| 2021-10-07 | 54.41 | $29.50 | 7300 |
| 2021-10-06 | 53.79 | $29.42 | 10539 |
| 2021-10-05 | 58.39 | $29.91 | 68100 |
| 2021-10-04 | 56.21 | $29.61 | 20813 |
| 2021-10-01 | 55.92 | $29.57 | 44734 |
| 2021-09-30 | 50.34 | $28.86 | 11900 |
| 2021-09-29 | 48.23 | $28.62 | 6000 |
| 2021-09-28 | 51.06 | $28.95 | 8644 |
| 2021-09-27 | 55.66 | $29.44 | 6800 |
| 2021-09-24 | 54.55 | $29.30 | 1828 |
| 2021-09-23 | 55.40 | $29.39 | 33339 |
| 2021-09-22 | 50.70 | $28.81 | 415 |
| 2021-09-21 | 45.23 | $28.23 | 1800 |
| 2021-09-20 | 42.06 | $27.93 | 6823 |
| 2021-09-17 | 48.85 | $28.69 | 2000 |
| 2021-09-16 | 53.85 | $29.15 | 1821 |
| 2021-09-15 | 55.49 | $29.29 | 4325 |
| 2021-09-14 | 52.12 | $28.95 | 600 |
| 2021-09-13 | 53.60 | $29.08 | 2600 |
| 2021-09-10 | 51.91 | $28.91 | 8344 |
| 2021-09-09 | 52.33 | $28.95 | 1600 |
| 2021-09-08 | 52.64 | $28.98 | 13635 |
| 2021-09-07 | 55.42 | $29.25 | 1500 |
| 2021-09-03 | 55.42 | $29.25 | 3800 |
| 2021-09-02 | 57.67 | $29.47 | 2519 |
| 2021-09-01 | 52.80 | $28.88 | 7600 |
| 2021-08-31 | 51.91 | $28.78 | 14303 |
| 2021-08-30 | 56.57 | $29.24 | 1344 |
| 2021-08-27 | 56.17 | $29.19 | 3616 |
| 2021-08-26 | 51.61 | $28.66 | 1135 |
| 2021-08-25 | 52.49 | $28.75 | 1300 |
| 2021-08-24 | 50.34 | $28.51 | 1800 |
| 2021-08-23 | 47.82 | $28.24 | 2300 |
| 2021-08-20 | 41.43 | $27.63 | 15200 |
| 2021-08-19 | 39.95 | $27.50 | 6731 |
| 2021-08-18 | 46.01 | $28.21 | 5200 |
| 2021-08-17 | 45.68 | $28.18 | 9700 |
| 2021-08-16 | 49.31 | $28.56 | 12600 |
| 2021-08-13 | 51.36 | $28.76 | 1600 |
| 2021-08-12 | 50.18 | $28.64 | 1341 |
| 2021-08-11 | 48.81 | $28.50 | 1912 |
| 2021-08-10 | 46.61 | $28.28 | 1100 |
| 2021-08-09 | 43.91 | $28.02 | 1000 |
| 2021-08-06 | 44.99 | $28.15 | 6300 |
| 2021-08-05 | 47.47 | $28.44 | 7000 |
| 2021-08-04 | 46.31 | $28.32 | 6400 |
| 2021-08-03 | 46.63 | $28.36 | 18033 |
| 2021-08-02 | 44.59 | $28.14 | 1920 |
| 2021-07-30 | 43.47 | $28.02 | 132 |
| 2021-07-29 | 46.21 | $28.39 | 4400 |
| 2021-07-28 | 43.85 | $28.13 | 4900 |
| 2021-07-27 | 41.79 | $27.91 | 8200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.27
2026-07-24
Close Price
$34.30
Vol: 11800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -3.27 | $34.30 | 11800 |
| 2026-07-23 | -3.27 | $34.30 | 48200 |
| 2026-07-22 | -3.55 | $34.04 | 18011 |
| 2026-07-21 | -7.36 | $33.44 | 15511 |
| 2026-07-20 | -26.05 | $32.81 | 34900 |
| 2026-07-17 | -8.82 | $33.22 | 19410 |
| 2026-07-16 | -37.32 | $32.83 | 20148 |
| 2026-07-15 | -22.89 | $33.24 | 17527 |
| 2026-07-14 | -28.33 | $33.15 | 18532 |
| 2026-07-13 | -69.16 | $32.62 | 58425 |
| 2026-07-10 | -74.58 | $32.40 | 26175 |
| 2026-07-09 | -69.87 | $32.65 | 469329 |
| 2026-07-08 | -66.19 | $32.94 | 60041 |
| 2026-07-07 | -70.66 | $32.69 | 56013 |
| 2026-07-06 | -78.22 | $32.32 | 42044 |
| 2026-07-02 | -84.17 | $32.00 | 89420 |
| 2026-07-01 | -95.60 | $31.32 | 31500 |
| 2026-06-30 | -93.97 | $31.42 | 43100 |
| 2026-06-29 | -93.60 | $31.45 | 192500 |
| 2026-06-26 | -98.58 | $31.14 | 28000 |
| 2026-06-25 | -97.96 | $31.75 | 26508 |
| 2026-06-24 | -96.89 | $31.90 | 49246 |
| 2026-06-23 | -99.12 | $32.35 | 33700 |
| 2026-06-22 | -94.04 | $32.76 | 141541 |
| 2026-06-18 | -99.30 | $32.47 | 51137 |
| 2026-06-17 | -99.80 | $33.03 | 51632 |
| 2026-06-16 | -98.91 | $33.60 | 37003 |
| 2026-06-15 | -96.95 | $33.69 | 79825 |
| 2026-06-12 | -81.27 | $35.97 | 19448 |
| 2026-06-11 | -74.16 | $36.16 | 11300 |
| 2026-06-10 | -86.89 | $35.82 | 26200 |
| 2026-06-09 | -89.51 | $35.75 | 40213 |
| 2026-06-08 | -96.70 | $36.09 | 660500 |
| 2026-06-05 | -96.23 | $36.10 | 39249 |
| 2026-06-04 | -69.44 | $36.89 | 49349 |
| 2026-06-03 | -68.89 | $36.90 | 42027 |
| 2026-06-02 | -57.46 | $37.11 | 45334 |
| 2026-06-01 | -50.83 | $37.23 | 77734 |
| 2026-05-29 | -58.01 | $37.10 | 43500 |
| 2026-05-28 | -45.86 | $37.32 | 62902 |
| 2026-05-27 | -63.54 | $37.00 | 35433 |
| 2026-05-26 | -30.94 | $37.59 | 29875 |
| 2026-05-22 | -24.86 | $37.70 | 171600 |
| 2026-05-21 | -2.76 | $38.10 | 43820 |
| 2026-05-20 | -13.81 | $37.90 | 33413 |
| 2026-05-19 | -17.13 | $37.84 | 22400 |
| 2026-05-18 | -24.31 | $37.71 | 23400 |
| 2026-05-15 | -60.78 | $36.91 | 64734 |
| 2026-05-14 | -45.07 | $37.19 | 29200 |
| 2026-05-13 | -35.68 | $37.39 | 220600 |
| 2026-05-12 | -53.05 | $37.02 | 26300 |
| 2026-05-11 | -58.22 | $36.91 | 557400 |
| 2026-05-08 | -58.69 | $36.90 | 21419 |
| 2026-05-07 | -78.87 | $36.47 | 73622 |
| 2026-05-06 | -40.38 | $37.29 | 96800 |
| 2026-05-05 | -5.50 | $38.03 | 53558 |
| 2026-05-04 | -29.56 | $37.40 | 31812 |
| 2026-05-01 | -31.53 | $37.36 | 39901 |
| 2026-04-30 | -27.09 | $37.45 | 112800 |
| 2026-04-29 | -59.61 | $36.79 | 27400 |
| 2026-04-28 | -63.55 | $36.71 | 36619 |
| 2026-04-27 | -59.07 | $36.60 | 36415 |
| 2026-04-24 | -40.00 | $36.70 | 41311 |
| 2026-04-23 | -38.15 | $36.76 | 45673 |
| 2026-04-22 | -36.62 | $36.81 | 296800 |
| 2026-04-21 | -45.45 | $36.35 | 38500 |
| 2026-04-20 | -37.00 | $36.52 | 627107 |
| 2026-04-17 | -49.25 | $36.03 | 257880 |
| 2026-04-16 | -24.50 | $37.02 | 595215 |
| 2026-04-15 | -28.00 | $36.88 | 43210 |
| 2026-04-14 | -22.25 | $37.11 | 133100 |
| 2026-04-13 | -10.00 | $37.60 | 215205 |
| 2026-04-10 | -23.25 | $37.07 | 724249 |
| 2026-04-09 | -11.75 | $37.53 | 80551 |
| 2026-04-08 | -33.75 | $36.65 | 287332 |
| 2026-04-07 | -14.80 | $37.38 | 900500 |
| 2026-04-06 | -0.29 | $37.26 | 107700 |
| 2026-04-02 | -3.17 | $36.86 | 184475 |
| 2026-04-01 | -14.60 | $36.50 | 169346 |
| 2026-03-31 | -0.32 | $36.95 | 230700 |
| 2026-03-30 | -15.19 | $35.96 | 64422 |
| 2026-03-27 | -44.99 | $34.92 | 53531 |
| 2026-03-26 | -42.69 | $35.00 | 41621 |
| 2026-03-25 | -40.11 | $35.09 | 42600 |
| 2026-03-24 | -52.15 | $34.67 | 36671 |
| 2026-03-23 | -61.32 | $34.35 | 160200 |
| 2026-03-20 | -35.24 | $35.26 | 101800 |
| 2026-03-19 | -4.01 | $36.35 | 186309 |
| 2026-03-18 | -10.61 | $35.78 | 176900 |
| 2026-03-17 | 0.00 | $35.66 | 218100 |
| 2026-03-16 | -2.30 | $35.35 | 81000 |
| 2026-03-13 | -24.89 | $34.46 | 57835 |
| 2026-03-12 | -6.79 | $34.86 | 94600 |
| 2026-03-11 | -5.96 | $34.85 | 32900 |
| 2026-03-10 | -43.58 | $34.03 | 45000 |
| 2026-03-09 | -26.61 | $34.40 | 48032 |
| 2026-03-06 | -17.93 | $34.46 | 27108 |
| 2026-03-05 | -16.71 | $34.33 | 26710 |
| 2026-03-04 | -5.40 | $34.77 | 43900 |
| 2026-03-03 | -11.31 | $34.54 | 120800 |
| 2026-03-02 | 0.00 | $34.98 | 51947 |
| 2026-02-27 | -7.92 | $34.46 | 65214 |
| 2026-02-26 | -10.42 | $34.10 | 29704 |
| 2026-02-25 | -4.46 | $34.30 | 19606 |
| 2026-02-24 | -6.59 | $34.21 | 20100 |
| 2026-02-23 | -12.53 | $33.98 | 33426 |
| 2026-02-20 | -1.30 | $34.38 | 19300 |
| 2026-02-19 | -2.31 | $33.90 | 20200 |
| 2026-02-18 | -3.92 | $33.83 | 21647 |
| 2026-02-17 | -12.20 | $33.24 | 29200 |
| 2026-02-13 | -12.68 | $33.22 | 22648 |
| 2026-02-12 | -16.67 | $33.03 | 18307 |
| 2026-02-11 | -0.72 | $33.57 | 22835 |
| 2026-02-10 | -6.62 | $33.20 | 32000 |
| 2026-02-09 | -1.01 | $33.15 | 60136 |
| 2026-02-06 | 0.00 | $32.73 | 52746 |
| 2026-02-05 | -25.07 | $31.38 | 19700 |
| 2026-02-04 | -19.37 | $31.58 | 18102 |
| 2026-02-03 | -16.52 | $31.68 | 10429 |
| 2026-02-02 | -25.64 | $31.36 | 14610 |
| 2026-01-30 | -17.09 | $31.66 | 10512 |
| 2026-01-29 | -8.83 | $31.95 | 23946 |
| 2026-01-28 | -1.03 | $31.62 | 20300 |
| 2026-01-27 | -1.03 | $31.62 | 28144 |
| 2026-01-26 | -5.31 | $30.89 | 47000 |
| 2026-01-23 | -1.42 | $30.83 | 19401 |
| 2026-01-22 | -7.77 | $30.43 | 28935 |
| 2026-01-21 | -7.18 | $30.30 | 7000 |
| 2026-01-20 | -28.28 | $29.57 | 10000 |
| 2026-01-16 | 0.00 | $30.13 | 4736 |
| 2026-01-15 | -16.84 | $29.43 | 11711 |
| 2026-01-14 | -3.47 | $29.68 | 6742 |
| 2026-01-13 | -4.32 | $29.50 | 9643 |
| 2026-01-12 | -4.88 | $29.29 | 9041 |
| 2026-01-09 | -11.59 | $29.18 | 9936 |
| 2026-01-08 | -23.17 | $28.99 | 6130 |
| 2026-01-07 | -28.66 | $28.90 | 11631 |
| 2026-01-06 | -14.63 | $29.13 | 5501 |
| 2026-01-05 | -9.15 | $29.22 | 13017 |
| 2026-01-02 | -1.22 | $29.35 | 6549 |
| 2025-12-31 | -26.57 | $28.78 | 741 |
| 2025-12-30 | -12.50 | $28.95 | 10900 |
| 2025-12-29 | -14.29 | $28.92 | 6300 |
| 2025-12-26 | -11.63 | $28.96 | 10200 |
| 2025-12-24 | -7.73 | $28.99 | 10400 |
| 2025-12-23 | -4.06 | $28.70 | 6636 |
| 2025-12-22 | -9.33 | $28.45 | 18700 |
| 2025-12-19 | -15.70 | $28.15 | 3400 |
| 2025-12-18 | -25.58 | $27.98 | 5945 |
| 2025-12-17 | -33.14 | $27.85 | 4125 |
| 2025-12-16 | -32.56 | $27.86 | 5200 |
| 2025-12-15 | -12.21 | $28.21 | 10921 |
| 2025-12-12 | -18.60 | $28.10 | 2000 |
| 2025-12-11 | -4.07 | $28.35 | 4121 |
| 2025-12-10 | -5.23 | $28.33 | 8400 |
| 2025-12-09 | -22.67 | $28.03 | 4908 |
| 2025-12-08 | -9.40 | $28.05 | 8100 |
| 2025-12-05 | -16.11 | $27.95 | 3614 |
| 2025-12-04 | -15.75 | $27.93 | 2200 |
| 2025-12-03 | -12.33 | $27.98 | 5700 |
| 2025-12-02 | -38.36 | $27.60 | 6100 |
| 2025-12-01 | -42.47 | $27.54 | 2647 |
| 2025-11-28 | -41.10 | $27.56 | 6742 |
| 2025-11-26 | -57.53 | $27.32 | 6340 |
| 2025-11-25 | -84.34 | $27.01 | 940 |
| 2025-11-24 | -97.47 | $26.75 | 8900 |
| 2025-11-21 | -94.33 | $26.85 | 3700 |
| 2025-11-20 | -99.48 | $26.78 | 3734 |
| 2025-11-19 | -97.37 | $27.01 | 5003 |
| 2025-11-18 | -85.71 | $27.36 | 6600 |
| 2025-11-17 | -75.43 | $27.54 | 11900 |
| 2025-11-14 | -58.86 | $27.83 | 3400 |
| 2025-11-13 | -51.43 | $27.96 | 15200 |
| 2025-11-12 | -52.00 | $27.95 | 5300 |
| 2025-11-11 | -51.43 | $27.96 | 2800 |
| 2025-11-10 | -71.43 | $27.61 | 4019 |
| 2025-11-07 | -78.86 | $27.48 | 9500 |
| 2025-11-06 | -96.57 | $27.17 | 9629 |
| 2025-11-05 | -86.71 | $27.36 | 1424 |
| 2025-11-04 | -93.68 | $27.24 | 8849 |
| 2025-11-03 | -83.82 | $27.78 | 4949 |
| 2025-10-31 | -95.78 | $27.63 | 6200 |
| 2025-10-30 | -100.00 | $27.70 | 7006 |
| 2025-10-29 | -59.31 | $28.36 | 6801 |
| 2025-10-28 | -52.41 | $28.46 | 8328 |
| 2025-10-27 | -46.90 | $28.54 | 1400 |
| 2025-10-24 | -49.66 | $28.50 | 4049 |
| 2025-10-23 | -26.90 | $28.83 | 5602 |
| 2025-10-22 | -70.34 | $28.20 | 3200 |
| 2025-10-21 | -74.48 | $28.14 | 1800 |
| 2025-10-20 | -67.59 | $28.24 | 2900 |
| 2025-10-17 | -73.10 | $28.16 | 1900 |
| 2025-10-16 | -66.21 | $28.26 | 8000 |
| 2025-10-15 | -77.24 | $28.10 | 3200 |
| 2025-10-14 | -75.68 | $28.13 | 14100 |
| 2025-10-13 | -66.87 | $28.31 | 1603 |
| 2025-10-10 | -95.09 | $27.85 | 3300 |
| 2025-10-09 | -100.00 | $28.35 | 8000 |
| 2025-10-08 | -82.02 | $28.67 | 6300 |
| 2025-10-07 | -69.66 | $28.78 | 5146 |
| 2025-10-06 | -18.45 | $29.21 | 3400 |
| 2025-10-03 | -39.52 | $28.91 | 9128 |
| 2025-10-02 | -49.67 | $28.65 | 7800 |
| 2025-10-01 | -13.91 | $29.19 | 8306 |
| 2025-09-30 | -55.84 | $28.54 | 32226 |
| 2025-09-29 | -38.96 | $28.80 | 6927 |
| 2025-09-26 | -27.27 | $28.98 | 20407 |
| 2025-09-25 | -51.95 | $28.60 | 7817 |
| 2025-09-24 | -27.27 | $28.98 | 10900 |
| 2025-09-23 | -28.57 | $28.96 | 3120 |
| 2025-09-22 | -35.06 | $28.86 | 7200 |
| 2025-09-19 | -51.30 | $28.61 | 6500 |
| 2025-09-18 | -27.27 | $28.98 | 1104 |
| 2025-09-17 | -19.88 | $29.07 | 5000 |
| 2025-09-16 | 0.00 | $29.40 | 8700 |
| 2025-09-15 | -2.07 | $29.33 | 8400 |
| 2025-09-12 | -8.33 | $28.98 | 2314 |
| 2025-09-11 | 0.00 | $29.12 | 8000 |
| 2025-09-10 | 0.00 | $28.84 | 3000 |
| 2025-09-09 | -20.63 | $28.44 | 1512 |
| 2025-09-08 | -29.41 | $28.25 | 2718 |
| 2025-09-05 | -47.06 | $27.98 | 6242 |
| 2025-09-04 | -47.71 | $27.97 | 1631 |
| 2025-09-03 | -54.90 | $27.86 | 2117 |
| 2025-09-02 | -39.87 | $28.09 | 2210 |
| 2025-08-29 | -26.80 | $28.29 | 1600 |
| 2025-08-28 | -32.94 | $28.14 | 6800 |
| 2025-08-27 | -28.24 | $28.22 | 8000 |
| 2025-08-26 | -20.59 | $28.35 | 3900 |
| 2025-08-25 | -24.71 | $28.28 | 5000 |
| 2025-08-22 | -0.59 | $28.69 | 6909 |
| 2025-08-21 | -0.80 | $28.24 | 4245 |
| 2025-08-20 | -22.22 | $27.77 | 4918 |
| 2025-08-19 | -56.64 | $27.49 | 6825 |
| 2025-08-18 | -26.55 | $27.83 | 8000 |
| 2025-08-15 | -33.63 | $27.75 | 5448 |
| 2025-08-14 | -25.66 | $27.84 | 4000 |
| 2025-08-13 | -44.25 | $27.63 | 5925 |
| 2025-08-12 | -46.90 | $27.60 | 3700 |
| 2025-08-11 | -75.22 | $27.28 | 6722 |
| 2025-08-08 | -61.95 | $27.43 | 3700 |
| 2025-08-07 | -59.29 | $27.46 | 12131 |
| 2025-08-06 | -53.91 | $27.53 | 6700 |
| 2025-08-05 | -53.04 | $27.54 | 18939 |
| 2025-08-04 | -68.80 | $27.39 | 2340 |
| 2025-08-01 | -92.00 | $27.10 | 4300 |
| 2025-07-31 | -90.08 | $27.16 | 1736 |
| 2025-07-30 | -88.43 | $27.18 | 10200 |
| 2025-07-29 | -45.45 | $27.70 | 7223 |
| 2025-07-28 | -46.28 | $27.69 | 14100 |
| 2025-07-25 | -47.11 | $27.68 | 4800 |
| 2025-07-24 | -31.41 | $27.87 | 9916 |
| 2025-07-23 | -10.74 | $28.12 | 10100 |
| 2025-07-22 | -37.19 | $27.80 | 2300 |
| 2025-07-21 | -75.21 | $27.34 | 24400 |
| 2025-07-18 | -67.79 | $27.52 | 31023 |
| 2025-07-17 | -93.41 | $27.15 | 13400 |
| 2025-07-16 | -80.77 | $27.46 | 11000 |
| 2025-07-15 | -91.98 | $27.45 | 9400 |
| 2025-07-14 | -68.88 | $27.93 | 3021 |
| 2025-07-11 | -70.41 | $27.90 | 7807 |
| 2025-07-10 | -58.67 | $28.13 | 17500 |
| 2025-07-09 | -61.73 | $28.07 | 8544 |
| 2025-07-08 | -55.10 | $28.20 | 7036 |
| 2025-07-07 | -67.35 | $27.96 | 19500 |
| 2025-07-03 | -56.12 | $28.18 | 1800 |
| 2025-07-02 | -59.69 | $28.11 | 17921 |
| 2025-07-01 | -78.57 | $27.74 | 16622 |
| 2025-06-30 | -71.94 | $27.87 | 7644 |
| 2025-06-27 | -63.80 | $27.87 | 29900 |
| 2025-06-26 | -70.59 | $27.72 | 7707 |
| 2025-06-25 | -86.88 | $27.36 | 8518 |
| 2025-06-24 | -78.73 | $27.54 | 198046 |
| 2025-06-23 | -54.30 | $28.08 | 36735 |
| 2025-06-20 | -45.97 | $28.14 | 21932 |
| 2025-06-18 | -30.24 | $28.53 | 5500 |
| 2025-06-17 | -27.82 | $28.59 | 12036 |
| 2025-06-16 | -28.51 | $28.57 | 36624 |
| 2025-06-13 | -1.20 | $29.25 | 13522 |
| 2025-06-12 | -2.41 | $28.88 | 13900 |
| 2025-06-11 | -11.30 | $28.44 | 181141 |
| 2025-06-10 | -19.32 | $28.20 | 17048 |
| 2025-06-09 | -1.71 | $28.14 | 13539 |
| 2025-06-06 | -11.54 | $27.90 | 26600 |
| 2025-06-05 | -9.83 | $27.94 | 24221 |
| 2025-06-04 | -8.80 | $27.80 | 83821 |
| 2025-06-03 | -13.89 | $27.69 | 14222 |
| 2025-06-02 | -0.46 | $27.98 | 11900 |
| 2025-05-30 | -27.96 | $27.23 | 10200 |
| 2025-05-29 | -15.90 | $27.44 | 6835 |
| 2025-05-28 | -22.50 | $27.28 | 13248 |
| 2025-05-27 | -12.15 | $27.52 | 9418 |
| 2025-05-23 | -12.30 | $27.37 | 7000 |
| 2025-05-22 | -21.38 | $27.09 | 22900 |
| 2025-05-21 | -13.77 | $27.30 | 21300 |
| 2025-05-20 | -8.24 | $27.04 | 12180 |
| 2025-05-19 | -2.41 | $27.05 | 13100 |
| 2025-05-16 | 0.00 | $26.98 | 6000 |
| 2025-05-15 | -2.65 | $26.59 | 3301 |
| 2025-05-14 | -7.34 | $26.34 | 12433 |
| 2025-05-13 | 0.00 | $26.32 | 3800 |
| 2025-05-12 | -11.01 | $25.94 | 6400 |
| 2025-05-09 | -9.64 | $25.91 | 3618 |
| 2025-05-08 | -9.89 | $25.83 | 13200 |
| 2025-05-07 | -2.36 | $26.08 | 12913 |
| 2025-05-06 | -1.65 | $26.09 | 4432 |
| 2025-05-05 | -0.71 | $26.00 | 11836 |
| 2025-05-02 | 0.00 | $26.03 | 8300 |
| 2025-05-01 | -7.83 | $25.44 | 5923 |
| 2025-04-30 | -8.27 | $25.56 | 10630 |
| 2025-04-29 | -12.85 | $25.52 | 7621 |
| 2025-04-28 | -15.65 | $25.40 | 20215 |
| 2025-04-25 | -24.65 | $25.03 | 20200 |
| 2025-04-24 | -23.41 | $25.16 | 8000 |
| 2025-04-23 | -35.19 | $24.70 | 28124 |
| 2025-04-22 | -34.05 | $24.85 | 12134 |
| 2025-04-21 | -38.15 | $24.66 | 21112 |
| 2025-04-17 | -37.07 | $24.71 | 6435 |
| 2025-04-16 | -43.75 | $24.40 | 13100 |
| 2025-04-15 | -43.53 | $24.41 | 8812 |
| 2025-04-14 | -46.98 | $24.25 | 29600 |
| 2025-04-11 | -49.14 | $24.15 | 9447 |
| 2025-04-10 | -71.12 | $23.13 | 82807 |
| 2025-04-09 | -45.26 | $24.33 | 54000 |
| 2025-04-08 | -93.53 | $22.09 | 23500 |
| 2025-04-07 | -93.32 | $22.10 | 39616 |
| 2025-04-04 | -98.06 | $22.90 | 72700 |
| 2025-04-03 | -54.72 | $25.27 | 30212 |
| 2025-04-02 | -22.27 | $25.90 | 34806 |
| 2025-04-01 | -16.33 | $26.02 | 6623 |
| 2025-03-31 | -16.16 | $25.95 | 23900 |
| 2025-03-28 | -20.54 | $25.82 | 14943 |
| 2025-03-27 | -10.77 | $26.11 | 4800 |
| 2025-03-26 | -13.47 | $26.03 | 4118 |
| 2025-03-25 | -6.40 | $26.24 | 34300 |
| 2025-03-24 | -9.09 | $26.06 | 19700 |
| 2025-03-21 | -9.09 | $26.06 | 8100 |
| 2025-03-20 | -8.04 | $26.09 | 6600 |
| 2025-03-19 | -2.45 | $26.25 | 11733 |
| 2025-03-18 | -2.95 | $26.09 | 44700 |
| 2025-03-17 | -3.08 | $25.98 | 26827 |
| 2025-03-14 | 0.00 | $25.34 | 8242 |
| 2025-03-13 | -10.43 | $24.79 | 16500 |
| 2025-03-12 | -4.61 | $24.78 | 8049 |
| 2025-03-11 | -9.21 | $24.71 | 12400 |
| 2025-03-10 | -19.42 | $24.45 | 5146 |
| 2025-03-07 | 0.00 | $24.72 | 9904 |
| 2025-03-06 | -24.76 | $24.12 | 11247 |
| 2025-03-05 | -2.22 | $24.21 | 5800 |
| 2025-03-04 | -45.56 | $23.82 | 6525 |
| 2025-03-03 | -40.00 | $23.87 | 6200 |
| 2025-02-28 | -52.38 | $23.73 | 4701 |
| 2025-02-27 | -70.24 | $23.58 | 3438 |
| 2025-02-26 | -32.14 | $23.90 | 3000 |
| 2025-02-25 | -5.95 | $24.12 | 2543 |
| 2025-02-24 | -12.66 | $24.02 | 2424 |
| 2025-02-21 | -25.32 | $23.92 | 7600 |
| 2025-02-20 | -21.52 | $23.95 | 1400 |
| 2025-02-19 | -30.38 | $23.88 | 2900 |
| 2025-02-18 | -25.27 | $23.89 | 2225 |
| 2025-02-14 | -32.29 | $23.81 | 11128 |
| 2025-02-13 | -53.13 | $23.61 | 18300 |
| 2025-02-12 | -67.71 | $23.47 | 9300 |
| 2025-02-11 | -12.61 | $23.97 | 18543 |
| 2025-02-10 | -20.59 | $23.84 | 10929 |
| 2025-02-07 | -43.38 | $23.53 | 610 |
| 2025-02-06 | -18.38 | $23.87 | 3022 |
| 2025-02-05 | -7.35 | $24.02 | 10315 |
| 2025-02-04 | -10.29 | $23.98 | 2429 |
| 2025-02-03 | -47.10 | $23.47 | 4500 |
| 2025-01-31 | -20.81 | $23.81 | 12606 |
| 2025-01-30 | -4.40 | $24.04 | 2648 |
| 2025-01-29 | -3.55 | $23.85 | 6826 |
| 2025-01-28 | -4.32 | $23.77 | 3217 |
| 2025-01-27 | -8.64 | $23.70 | 6132 |
| 2025-01-24 | -8.24 | $23.70 | 18300 |
| 2025-01-23 | -4.47 | $23.76 | 11741 |
| 2025-01-22 | -6.01 | $23.47 | 3300 |
| 2025-01-21 | -1.72 | $23.46 | 5400 |
| 2025-01-17 | -10.30 | $23.23 | 2025 |
| 2025-01-16 | -8.48 | $23.26 | 3414 |
| 2025-01-15 | -4.17 | $23.36 | 4817 |
| 2025-01-14 | -36.36 | $23.01 | 14900 |
| 2025-01-13 | -39.90 | $22.94 | 1727 |
| 2025-01-10 | -46.46 | $22.81 | 22029 |
| 2025-01-08 | -43.43 | $22.87 | 10039 |
| 2025-01-07 | -47.47 | $22.89 | 3600 |
| 2025-01-06 | -49.78 | $22.88 | 3937 |
| 2025-01-03 | -55.04 | $22.91 | 7200 |
| 2025-01-02 | -61.24 | $22.75 | 10441 |
| 2024-12-31 | -73.61 | $22.46 | 11533 |
| 2024-12-30 | -76.58 | $22.38 | 3639 |
| 2024-12-27 | -78.07 | $22.34 | 3740 |
| 2024-12-26 | -78.44 | $22.33 | 2500 |
| 2024-12-24 | -78.44 | $22.33 | 3000 |
| 2024-12-23 | -83.64 | $22.19 | 4500 |
| 2024-12-20 | -89.96 | $22.02 | 30700 |
| 2024-12-19 | -98.82 | $21.92 | 13537 |
| 2024-12-18 | -99.60 | $21.96 | 13600 |
| 2024-12-17 | -96.32 | $22.61 | 23500 |
| 2024-12-16 | -100.00 | $23.33 | 8544 |
| 2024-12-13 | -86.52 | $23.67 | 5800 |
| 2024-12-12 | -87.25 | $23.55 | 2600 |
| 2024-12-11 | -59.68 | $23.70 | 3039 |
| 2024-12-10 | -67.69 | $23.56 | 1208 |
| 2024-12-09 | -60.00 | $23.66 | 23800 |
| 2024-12-06 | -53.08 | $23.75 | 5500 |
| 2024-12-05 | -14.62 | $24.25 | 4505 |
| 2024-12-04 | -11.54 | $24.29 | 1805 |
| 2024-12-03 | -5.38 | $24.37 | 7600 |
| 2024-12-02 | -18.85 | $24.13 | 3547 |
| 2024-11-29 | -18.03 | $24.14 | 2800 |
| 2024-11-27 | -19.67 | $24.12 | 2129 |
| 2024-11-26 | -43.90 | $23.83 | 6639 |
| 2024-11-25 | -11.38 | $24.23 | 1303 |
| 2024-11-22 | -4.07 | $24.32 | 8423 |
| 2024-11-21 | -10.29 | $24.36 | 3300 |
| 2024-11-20 | -23.53 | $24.18 | 12600 |
| 2024-11-19 | -25.74 | $24.15 | 10600 |
| 2024-11-18 | -32.35 | $24.06 | 2516 |
| 2024-11-15 | -55.88 | $23.74 | 2500 |
| 2024-11-14 | -79.41 | $23.42 | 30400 |
| 2024-11-13 | -90.44 | $23.27 | 3222 |
| 2024-11-12 | -86.76 | $23.32 | 3230 |
| 2024-11-11 | -79.28 | $23.62 | 6300 |
| 2024-11-08 | -79.53 | $23.65 | 5322 |
| 2024-11-07 | -53.52 | $24.05 | 2939 |
| 2024-11-06 | -92.25 | $23.50 | 14322 |
| 2024-11-05 | -69.09 | $24.05 | 1200 |
| 2024-11-04 | -91.82 | $23.80 | 7400 |
| 2024-11-01 | -97.27 | $23.74 | 2447 |
| 2024-10-31 | -87.90 | $23.86 | 2300 |
| 2024-10-30 | -76.19 | $24.15 | 1738 |
| 2024-10-29 | -71.43 | $24.20 | 5448 |
| 2024-10-28 | -78.10 | $24.13 | 1800 |
| 2024-10-25 | -67.62 | $24.24 | 2933 |
| 2024-10-24 | -77.14 | $24.14 | 1400 |
| 2024-10-23 | -96.19 | $23.94 | 3900 |
| 2024-10-22 | -71.84 | $24.21 | 2500 |
| 2024-10-21 | -98.06 | $23.94 | 4909 |
| 2024-10-18 | -86.17 | $24.14 | 3514 |
| 2024-10-17 | -78.72 | $24.21 | 6620 |
| 2024-10-16 | -89.36 | $24.11 | 4500 |
| 2024-10-15 | -95.74 | $24.05 | 3500 |
| 2024-10-14 | -36.47 | $24.64 | 5704 |
| 2024-10-11 | -16.47 | $24.81 | 7120 |
| 2024-10-10 | -41.18 | $24.60 | 2500 |
| 2024-10-09 | -46.92 | $24.34 | 2818 |
| 2024-10-08 | -36.21 | $24.32 | 2734 |
| 2024-10-07 | -13.22 | $24.72 | 10845 |
| 2024-10-04 | -0.57 | $24.94 | 17331 |
| 2024-10-03 | -11.90 | $24.69 | 13900 |
| 2024-10-02 | -1.79 | $24.86 | 5440 |
| 2024-10-01 | -17.26 | $24.60 | 6312 |
| 2024-09-30 | -23.81 | $24.49 | 2200 |
| 2024-09-27 | -27.22 | $24.44 | 28700 |
| 2024-09-26 | -48.66 | $24.17 | 13634 |
| 2024-09-25 | -44.92 | $24.24 | 4400 |
| 2024-09-24 | -14.29 | $24.89 | 9300 |
| 2024-09-23 | -29.65 | $24.61 | 2631 |
| 2024-09-20 | -32.66 | $24.55 | 8300 |
| 2024-09-19 | -25.63 | $24.69 | 85300 |
| 2024-09-18 | -46.73 | $24.27 | 5605 |
| 2024-09-17 | -52.76 | $24.15 | 6600 |
| 2024-09-16 | -38.05 | $24.48 | 2519 |
| 2024-09-13 | -55.61 | $24.12 | 900 |
| 2024-09-12 | -67.80 | $23.87 | 50248 |
| 2024-09-11 | -79.51 | $23.63 | 4800 |
| 2024-09-10 | -92.75 | $23.47 | 1827 |
| 2024-09-09 | -93.18 | $23.62 | 2209 |
| 2024-09-06 | -97.73 | $23.54 | 7600 |
| 2024-09-05 | -80.67 | $24.05 | 4444 |
| 2024-09-04 | -70.39 | $24.00 | 2334 |
| 2024-09-03 | -57.83 | $23.93 | 23500 |
| 2024-08-30 | -13.18 | $24.87 | 6500 |
| 2024-08-29 | -13.18 | $24.87 | 5335 |
| 2024-08-28 | -13.18 | $24.87 | 3900 |
| 2024-08-27 | -4.73 | $25.12 | 3439 |
| 2024-08-26 | -9.80 | $24.97 | 7600 |
| 2024-08-23 | -5.07 | $25.11 | 7841 |
| 2024-08-22 | -20.61 | $24.65 | 8900 |
| 2024-08-21 | -10.14 | $24.96 | 8100 |
| 2024-08-20 | -11.49 | $24.92 | 11429 |
| 2024-08-19 | -3.38 | $25.16 | 17139 |
| 2024-08-16 | -3.86 | $24.79 | 135700 |
| 2024-08-15 | -8.57 | $24.54 | 1900 |
| 2024-08-14 | -7.76 | $24.56 | 1400 |
| 2024-08-13 | -9.39 | $24.52 | 1500 |
| 2024-08-12 | -25.31 | $24.13 | 1447 |
| 2024-08-09 | -30.20 | $24.01 | 1636 |
| 2024-08-08 | -38.78 | $23.80 | 2607 |
| 2024-08-07 | -52.24 | $23.47 | 12500 |
| 2024-08-06 | -63.27 | $23.20 | 2800 |
| 2024-08-05 | -77.96 | $22.84 | 8400 |
| 2024-08-02 | -88.71 | $23.65 | 6122 |
| 2024-08-01 | -55.56 | $24.17 | 11700 |
| 2024-07-31 | -13.79 | $24.69 | 2427 |
| 2024-07-30 | -54.31 | $24.22 | 9100 |
| 2024-07-29 | -56.90 | $24.19 | 9400 |
| 2024-07-26 | -75.86 | $23.97 | 3602 |
| 2024-07-25 | -76.72 | $23.96 | 9100 |
| 2024-07-24 | -98.98 | $23.88 | 4800 |
| 2024-07-23 | -98.73 | $24.07 | 2511 |
| 2024-07-22 | -54.93 | $24.46 | 1008 |
| 2024-07-19 | -88.73 | $24.22 | 2000 |
| 2024-07-18 | -77.46 | $24.30 | 1100 |
| 2024-07-17 | -67.61 | $24.37 | 8714 |
| 2024-07-16 | -45.45 | $24.40 | 2620 |
| 2024-07-15 | -68.63 | $24.15 | 3000 |
| 2024-07-12 | -27.45 | $24.57 | 5141 |
| 2024-07-11 | -55.88 | $24.28 | 3400 |
| 2024-07-10 | -65.69 | $24.18 | 1300 |
| 2024-07-09 | -77.46 | $24.22 | 1600 |
| 2024-07-08 | -66.47 | $24.41 | 2611 |
| 2024-07-05 | -45.66 | $24.77 | 1348 |
| 2024-07-03 | -45.95 | $24.83 | 2205 |
| 2024-07-02 | -61.08 | $24.55 | 8715 |
| 2024-07-01 | -71.71 | $24.56 | 4400 |
| 2024-06-28 | -76.36 | $24.44 | 3522 |
| 2024-06-27 | -83.33 | $24.26 | 12016 |
| 2024-06-26 | -86.05 | $24.19 | 3110 |
| 2024-06-25 | -74.81 | $24.48 | 3100 |
| 2024-06-24 | -67.05 | $24.68 | 5824 |
| 2024-06-21 | -79.85 | $24.35 | 9200 |
| 2024-06-20 | -75.97 | $24.45 | 7600 |
| 2024-06-18 | -81.78 | $24.30 | 6200 |
| 2024-06-17 | -87.60 | $24.15 | 8300 |
| 2024-06-14 | -94.19 | $23.98 | 3200 |
| 2024-06-13 | -96.64 | $24.11 | 5300 |
| 2024-06-12 | -81.93 | $24.46 | 5400 |
| 2024-06-11 | -94.12 | $24.17 | 18901 |
| 2024-06-10 | -53.46 | $25.56 | 1300 |
| 2024-06-07 | -76.73 | $25.19 | 6200 |
| 2024-06-06 | -52.98 | $25.52 | 5900 |
| 2024-06-05 | -37.63 | $25.68 | 24900 |
| 2024-06-04 | -46.27 | $25.48 | 64214 |
| 2024-06-03 | -15.42 | $26.10 | 14542 |
| 2024-05-31 | -0.95 | $26.22 | 39400 |
| 2024-05-30 | -15.25 | $25.78 | 9236 |
| 2024-05-29 | -23.39 | $25.52 | 2800 |
| 2024-05-28 | -4.75 | $26.07 | 8214 |
| 2024-05-24 | -4.05 | $25.63 | 1700 |
| 2024-05-23 | -17.65 | $25.22 | 6000 |
| 2024-05-22 | -14.54 | $25.20 | 2000 |
| 2024-05-21 | -2.20 | $25.48 | 4419 |
| 2024-05-20 | -2.79 | $25.35 | 2000 |
| 2024-05-17 | -1.83 | $25.37 | 10247 |
| 2024-05-16 | -2.30 | $25.25 | 3121 |
| 2024-05-15 | 0.00 | $25.25 | 1530 |
| 2024-05-14 | -1.57 | $25.01 | 2439 |
| 2024-05-13 | -1.09 | $24.95 | 3814 |
| 2024-05-10 | -3.26 | $24.91 | 1623 |
| 2024-05-09 | 0.00 | $24.73 | 420 |
| 2024-05-08 | -3.60 | $24.47 | 200 |
| 2024-05-07 | -8.63 | $24.40 | 2200 |
| 2024-05-06 | -2.21 | $24.46 | 3521 |
| 2024-05-03 | -17.21 | $24.14 | 1520 |
| 2024-05-02 | -54.92 | $23.68 | 1000 |
| 2024-05-01 | -87.70 | $23.28 | 3437 |
| 2024-04-30 | -81.15 | $23.36 | 2800 |
| 2024-04-29 | -51.64 | $23.72 | 1325 |
| 2024-04-26 | -54.92 | $23.68 | 1800 |
| 2024-04-25 | -40.16 | $23.86 | 1143 |
| 2024-04-24 | -76.23 | $23.42 | 33400 |
| 2024-04-23 | -63.11 | $23.58 | 725 |
| 2024-04-22 | -80.33 | $23.37 | 1400 |
| 2024-04-19 | -93.44 | $23.21 | 7200 |
| 2024-04-18 | -97.50 | $23.18 | 2228 |
| 2024-04-17 | -97.09 | $23.35 | 3711 |
| 2024-04-16 | -90.91 | $23.45 | 11600 |
| 2024-04-15 | -72.73 | $23.63 | 10708 |
| 2024-04-12 | -33.93 | $23.97 | 3935 |
| 2024-04-11 | -7.14 | $24.27 | 35300 |
| 2024-04-10 | -32.14 | $23.99 | 1800 |
| 2024-04-09 | -16.67 | $24.16 | 3400 |
| 2024-04-08 | -11.40 | $24.22 | 3900 |
| 2024-04-05 | -4.08 | $24.15 | 2219 |
| 2024-04-04 | -31.25 | $23.87 | 6800 |
| 2024-04-03 | -1.09 | $24.05 | 6200 |
| 2024-04-02 | -3.80 | $23.73 | 5000 |
| 2024-04-01 | -35.00 | $23.48 | 2215 |
| 2024-03-28 | -33.75 | $23.49 | 3300 |
| 2024-03-27 | -13.86 | $23.62 | 801 |
| 2024-03-26 | -29.70 | $23.46 | 600 |
| 2024-03-25 | -15.84 | $23.60 | 1700 |
| 2024-03-22 | -25.74 | $23.50 | 1300 |
| 2024-03-21 | -21.78 | $23.54 | 3044 |
| 2024-03-20 | 0.00 | $23.76 | 536 |
| 2024-03-19 | -26.04 | $23.46 | 2900 |
| 2024-03-18 | -31.25 | $23.41 | 612 |
| 2024-03-15 | -42.71 | $23.30 | 6000 |
| 2024-03-14 | -32.35 | $23.38 | 2643 |
| 2024-03-13 | -13.01 | $23.55 | 2529 |
| 2024-03-12 | -20.65 | $23.39 | 3400 |
| 2024-03-11 | -26.45 | $23.30 | 700 |
| 2024-03-08 | -25.16 | $23.32 | 2900 |
| 2024-03-07 | -2.90 | $23.50 | 23900 |
| 2024-03-06 | -10.53 | $23.18 | 16300 |
| 2024-03-05 | -25.69 | $22.97 | 3700 |
| 2024-03-04 | -25.69 | $22.97 | 7108 |
| 2024-03-01 | -2.75 | $23.22 | 53200 |
| 2024-02-29 | -45.24 | $22.85 | 52228 |
| 2024-02-28 | -52.90 | $22.81 | 1900 |
| 2024-02-27 | -54.90 | $22.85 | 3042 |
| 2024-02-26 | -50.98 | $22.91 | 1929 |
| 2024-02-23 | -56.77 | $22.83 | 8700 |
| 2024-02-22 | -46.45 | $22.99 | 11900 |
| 2024-02-21 | -43.23 | $23.04 | 1100 |
| 2024-02-20 | -49.03 | $22.95 | 1441 |
| 2024-02-16 | -45.81 | $23.00 | 3842 |
| 2024-02-15 | -60.65 | $22.77 | 3628 |
| 2024-02-14 | -77.42 | $22.51 | 1000 |
| 2024-02-13 | -96.13 | $22.22 | 2924 |
| 2024-02-12 | -66.67 | $22.77 | 2325 |
| 2024-02-09 | -86.06 | $22.53 | 57200 |
| 2024-02-08 | -100.00 | $22.30 | 6723 |
| 2024-02-07 | -97.20 | $22.56 | 8143 |
| 2024-02-06 | -71.72 | $22.96 | 25937 |
| 2024-02-05 | -95.17 | $22.62 | 56000 |
| 2024-02-02 | -92.40 | $22.93 | 17121 |
| 2024-02-01 | -73.42 | $23.35 | 134207 |
| 2024-01-31 | -87.34 | $23.13 | 5316 |
| 2024-01-30 | -63.92 | $23.50 | 15300 |
| 2024-01-29 | -55.06 | $23.64 | 930 |
| 2024-01-26 | -51.90 | $23.69 | 3901 |
| 2024-01-25 | -65.45 | $23.50 | 3512 |
| 2024-01-24 | -70.30 | $23.42 | 5600 |
| 2024-01-23 | -78.18 | $23.29 | 400 |
| 2024-01-22 | -86.67 | $23.15 | 2805 |
| 2024-01-19 | -78.18 | $23.29 | 7737 |
| 2024-01-18 | -86.67 | $23.15 | 1500 |
| 2024-01-17 | -94.55 | $23.02 | 1800 |
| 2024-01-16 | -99.28 | $23.20 | 3300 |
| 2024-01-12 | -60.58 | $23.95 | 1400 |
| 2024-01-11 | -39.49 | $23.81 | 1826 |
| 2024-01-10 | -38.78 | $23.82 | 7349 |
| 2024-01-09 | -35.71 | $23.88 | 7049 |
| 2024-01-08 | -31.12 | $23.97 | 2600 |
| 2024-01-05 | -17.35 | $24.24 | 3200 |
| 2024-01-04 | -12.76 | $24.33 | 8222 |
| 2024-01-03 | -27.55 | $24.04 | 2500 |
| 2024-01-02 | -34.18 | $23.91 | 1229 |
| 2023-12-29 | -10.71 | $24.37 | 6300 |
| 2023-12-28 | -19.39 | $24.20 | 2145 |
| 2023-12-27 | -3.06 | $24.52 | 18928 |
| 2023-12-26 | -10.61 | $24.22 | 8744 |
| 2023-12-22 | -23.46 | $23.99 | 4008 |
| 2023-12-21 | -31.84 | $23.84 | 1900 |
| 2023-12-20 | -48.60 | $23.54 | 2300 |
| 2023-12-19 | -1.68 | $24.38 | 181800 |
| 2023-12-18 | -3.55 | $24.25 | 2901 |
| 2023-12-15 | -11.19 | $23.89 | 3600 |
| 2023-12-14 | -10.27 | $23.90 | 6930 |
| 2023-12-13 | -51.28 | $23.16 | 11300 |
| 2023-12-12 | -89.74 | $22.71 | 5135 |
| 2023-12-11 | -69.77 | $22.86 | 2100 |
| 2023-12-08 | -63.19 | $22.85 | 2400 |
| 2023-12-07 | -61.44 | $22.82 | 15400 |
| 2023-12-06 | -62.50 | $22.66 | 435 |
| 2023-12-05 | -48.40 | $22.85 | 10605 |
| 2023-12-04 | -40.96 | $22.99 | 10220 |
| 2023-12-01 | -7.45 | $23.62 | 3224 |
| 2023-11-30 | -25.53 | $23.28 | 4000 |
| 2023-11-29 | -16.49 | $23.45 | 9731 |
| 2023-11-28 | -7.45 | $23.62 | 11600 |
| 2023-11-27 | 0.00 | $23.76 | 400 |
| 2023-11-24 | -1.07 | $23.72 | 727 |
| 2023-11-22 | -21.88 | $23.17 | 5031 |
| 2023-11-21 | -14.58 | $23.31 | 4337 |
| 2023-11-20 | -2.08 | $23.55 | 10000 |
| 2023-11-17 | -8.88 | $23.21 | 14344 |
| 2023-11-16 | -41.42 | $22.66 | 15600 |
| 2023-11-15 | -1.78 | $23.33 | 7821 |
| 2023-11-14 | -3.95 | $23.13 | 1900 |
| 2023-11-13 | -39.52 | $22.68 | 1700 |
| 2023-11-10 | -49.71 | $22.53 | 1220 |
| 2023-11-09 | -67.25 | $22.23 | 1800 |
| 2023-11-08 | -77.19 | $22.06 | 63510 |
| 2023-11-07 | -84.80 | $21.93 | 2004 |
| 2023-11-06 | -45.61 | $22.60 | 3800 |
| 2023-11-03 | -46.20 | $22.59 | 2500 |
| 2023-11-02 | -47.95 | $22.56 | 1401 |
| 2023-11-01 | -62.57 | $22.31 | 10600 |
| 2023-10-31 | -63.16 | $22.30 | 3100 |
| 2023-10-30 | -68.42 | $22.21 | 19122 |
| 2023-10-27 | -87.13 | $21.89 | 8400 |
| 2023-10-26 | -95.45 | $21.76 | 4638 |
| 2023-10-25 | -100.00 | $21.86 | 900 |
| 2023-10-24 | -93.64 | $22.03 | 2500 |
| 2023-10-23 | -100.00 | $21.93 | 5300 |
| 2023-10-20 | -85.09 | $22.28 | 4400 |
| 2023-10-19 | -54.94 | $22.77 | 3500 |
| 2023-10-18 | -40.12 | $23.01 | 1525 |
| 2023-10-17 | -30.56 | $23.29 | 7409 |
| 2023-10-16 | -25.56 | $23.38 | 2000 |
| 2023-10-13 | -31.11 | $23.28 | 2332 |
| 2023-10-12 | -38.33 | $23.15 | 3231 |
| 2023-10-11 | -33.89 | $23.23 | 300 |
| 2023-10-10 | -30.00 | $23.30 | 5200 |
| 2023-10-09 | -37.78 | $23.16 | 1000 |
| 2023-10-06 | -71.11 | $22.56 | 14224 |
| 2023-10-05 | -86.11 | $22.29 | 11339 |
| 2023-10-04 | -91.11 | $22.20 | 5300 |
| 2023-10-03 | -90.67 | $22.48 | 14629 |
| 2023-10-02 | -84.00 | $23.00 | 37801 |
| 2023-09-29 | -47.00 | $23.37 | 5000 |
| 2023-09-28 | -42.72 | $23.40 | 1600 |
| 2023-09-27 | -39.81 | $23.43 | 12800 |
| 2023-09-26 | -83.50 | $22.98 | 5213 |
| 2023-09-25 | -50.39 | $23.20 | 14400 |
| 2023-09-22 | -26.85 | $23.44 | 2600 |
| 2023-09-21 | -36.94 | $23.26 | 3735 |
| 2023-09-20 | -22.29 | $23.49 | 3500 |
| 2023-09-19 | -5.19 | $23.55 | 2000 |
| 2023-09-18 | -15.38 | $23.37 | 2723 |
| 2023-09-15 | -11.54 | $23.42 | 1500 |
| 2023-09-14 | 0.00 | $23.57 | 116 |
| 2023-09-13 | -22.94 | $23.11 | 1227 |
| 2023-09-12 | -8.26 | $23.27 | 2113 |
| 2023-09-11 | -14.05 | $23.31 | 75900 |
| 2023-09-08 | -39.55 | $23.08 | 2142 |
| 2023-09-07 | -59.52 | $22.95 | 12344 |
| 2023-09-06 | -55.88 | $23.02 | 39800 |
| 2023-09-05 | -52.94 | $23.07 | 1148 |
| 2023-09-01 | -51.18 | $23.10 | 6702 |
| 2023-08-31 | -61.80 | $22.95 | 3700 |
| 2023-08-30 | -57.87 | $23.02 | 2800 |
| 2023-08-29 | -56.18 | $23.05 | 40140 |
| 2023-08-28 | -76.97 | $22.68 | 14500 |
| 2023-08-25 | -86.03 | $22.52 | 6636 |
| 2023-08-24 | -100.00 | $22.27 | 1843 |
| 2023-08-23 | -81.18 | $22.68 | 2800 |
| 2023-08-22 | -96.53 | $22.67 | 153700 |
| 2023-08-21 | -82.14 | $22.91 | 4429 |
| 2023-08-18 | -90.00 | $22.80 | 45000 |
| 2023-08-17 | -96.36 | $23.00 | 9900 |
| 2023-08-16 | -100.00 | $22.96 | 11900 |
| 2023-08-15 | -91.35 | $23.11 | 1825 |
| 2023-08-14 | -57.69 | $23.46 | 6400 |
| 2023-08-11 | -48.21 | $23.52 | 15800 |
| 2023-08-10 | -34.82 | $23.67 | 6900 |
| 2023-08-09 | -14.29 | $23.90 | 10347 |
| 2023-08-08 | -54.46 | $23.45 | 41000 |
| 2023-08-07 | -20.53 | $23.75 | 1932 |
| 2023-08-04 | -15.10 | $23.77 | 27240 |
| 2023-08-03 | -23.56 | $23.53 | 15700 |
| 2023-08-02 | -30.20 | $23.32 | 14600 |
| 2023-08-01 | -11.84 | $23.77 | 136200 |
| 2023-07-31 | -4.08 | $23.96 | 38900 |
| 2023-07-28 | -19.59 | $23.58 | 8543 |
| 2023-07-27 | -19.59 | $23.58 | 3200 |
| 2023-07-26 | -11.33 | $23.77 | 6614 |
| 2023-07-25 | -2.73 | $23.99 | 27200 |
| 2023-07-24 | -3.13 | $23.98 | 6520 |
| 2023-07-21 | -1.21 | $23.83 | 26900 |
| 2023-07-20 | -8.13 | $23.64 | 4019 |
| 2023-07-19 | -15.06 | $23.41 | 3000 |
| 2023-07-18 | -17.57 | $23.35 | 1300 |
| 2023-07-17 | -28.87 | $23.08 | 1643 |
| 2023-07-14 | -23.85 | $23.20 | 2811 |
| 2023-07-13 | 0.00 | $23.77 | 2221 |
| 2023-07-12 | -0.48 | $23.44 | 3900 |
| 2023-07-11 | -15.06 | $22.79 | 2600 |
| 2023-07-10 | -43.37 | $22.32 | 1500 |
| 2023-07-07 | -59.04 | $22.06 | 3800 |
| 2023-07-06 | -79.52 | $21.72 | 16111 |
| 2023-07-05 | -51.81 | $22.18 | 7410 |
| 2023-07-03 | -42.77 | $22.33 | 1400 |
| 2023-06-30 | -56.63 | $22.10 | 166700 |
| 2023-06-29 | -73.49 | $21.82 | 2400 |
| 2023-06-28 | -77.71 | $21.75 | 6901 |
| 2023-06-27 | -87.95 | $21.58 | 600 |
| 2023-06-26 | -83.73 | $21.65 | 8332 |
| 2023-06-23 | -95.18 | $21.46 | 15400 |
| 2023-06-22 | -63.70 | $22.11 | 4400 |
| 2023-06-21 | -45.21 | $22.38 | 11242 |
| 2023-06-20 | -39.73 | $22.46 | 30800 |
| 2023-06-16 | -13.01 | $22.85 | 1241 |
| 2023-06-15 | -2.72 | $23.01 | 2318 |
| 2023-06-14 | -30.61 | $22.60 | 10629 |
| 2023-06-13 | -24.49 | $22.69 | 8200 |
| 2023-06-12 | -66.67 | $22.17 | 39300 |
| 2023-06-09 | -64.41 | $22.21 | 56231 |
| 2023-06-08 | -77.40 | $21.98 | 11617 |
| 2023-06-07 | -97.18 | $21.63 | 6043 |
| 2023-06-06 | -70.37 | $22.21 | 3920 |
| 2023-06-05 | -60.85 | $22.47 | 2546 |
| 2023-06-02 | -56.08 | $22.56 | 10245 |
| 2023-06-01 | -80.95 | $22.09 | 28400 |
| 2023-05-31 | -92.06 | $21.88 | 3200 |
| 2023-05-30 | -93.51 | $21.89 | 3200 |
| 2023-05-26 | -96.55 | $22.22 | 4200 |
| 2023-05-25 | -100.00 | $22.28 | 1605 |
| 2023-05-24 | -100.00 | $22.50 | 1100 |
| 2023-05-23 | -100.00 | $22.54 | 400 |
| 2023-05-22 | -85.85 | $22.71 | 1438 |
| 2023-05-19 | -78.50 | $22.79 | 10700 |
| 2023-05-18 | -84.11 | $22.73 | 10700 |
| 2023-05-17 | -66.36 | $22.92 | 2304 |
| 2023-05-16 | -76.92 | $22.83 | 2500 |
| 2023-05-15 | -45.14 | $23.35 | 24000 |
| 2023-05-12 | -75.69 | $22.91 | 400 |
| 2023-05-11 | -75.64 | $22.94 | 2800 |
| 2023-05-10 | -56.89 | $23.28 | 1221 |
| 2023-05-09 | -60.48 | $23.22 | 1725 |
| 2023-05-08 | -43.11 | $23.51 | 916 |
| 2023-05-05 | -54.49 | $23.32 | 3528 |
| 2023-05-04 | -89.22 | $22.74 | 14200 |
| 2023-05-03 | -100.00 | $22.74 | 3718 |
| 2023-05-02 | -93.10 | $22.88 | 5000 |
| 2023-05-01 | -61.36 | $23.42 | 122800 |
| 2023-04-28 | -52.27 | $23.54 | 2914 |
| 2023-04-27 | -63.64 | $23.39 | 500 |
| 2023-04-26 | -81.48 | $23.13 | 500 |
| 2023-04-25 | -87.23 | $23.00 | 3700 |
| 2023-04-24 | -36.14 | $23.63 | 700 |
| 2023-04-21 | -41.41 | $23.41 | 700 |
| 2023-04-20 | -39.39 | $23.45 | 1430 |
| 2023-04-19 | -28.28 | $23.67 | 200 |
| 2023-04-18 | -12.63 | $23.98 | 2449 |
| 2023-04-17 | -15.15 | $23.93 | 4200 |
| 2023-04-14 | -5.78 | $24.10 | 900 |
| 2023-04-13 | -1.98 | $24.18 | 7801 |
| 2023-04-12 | -11.95 | $23.69 | 7648 |
| 2023-04-11 | -25.22 | $23.39 | 2200 |
| 2023-04-10 | -32.74 | $23.22 | 3914 |
| 2023-04-06 | -30.97 | $23.26 | 6947 |
| 2023-04-05 | -29.65 | $23.29 | 13017 |
| 2023-04-04 | -11.95 | $23.69 | 5922 |
| 2023-04-03 | -9.60 | $23.96 | 81636 |
| 2023-03-31 | -47.12 | $23.26 | 3200 |
| 2023-03-30 | -51.42 | $23.24 | 1500 |
| 2023-03-29 | -61.83 | $22.91 | 500 |
| 2023-03-28 | -64.67 | $22.82 | 1437 |
| 2023-03-27 | -69.09 | $22.68 | 600 |
| 2023-03-24 | -77.60 | $22.41 | 2139 |
| 2023-03-23 | -61.83 | $22.91 | 3043 |
| 2023-03-22 | -62.46 | $22.89 | 3030 |
| 2023-03-21 | -63.09 | $22.87 | 7412 |
| 2023-03-20 | -77.92 | $22.40 | 1100 |
| 2023-03-17 | -88.33 | $22.07 | 18900 |
| 2023-03-16 | -83.60 | $22.22 | 6700 |
| 2023-03-15 | -88.35 | $22.14 | 6800 |
| 2023-03-14 | -73.76 | $23.24 | 3030 |
| 2023-03-13 | -90.13 | $22.89 | 4600 |
| 2023-03-10 | -100.00 | $23.34 | 16500 |
| 2023-03-09 | -100.00 | $23.48 | 3042 |
| 2023-03-08 | -91.34 | $23.83 | 4004 |
| 2023-03-07 | -92.42 | $23.77 | 3000 |
| 2023-03-06 | -33.33 | $24.55 | 4600 |
| 2023-03-03 | -9.09 | $24.87 | 1800 |
| 2023-03-02 | -31.82 | $24.57 | 1600 |
| 2023-03-01 | -41.67 | $24.44 | 58700 |
| 2023-02-28 | -48.48 | $24.35 | 547 |
| 2023-02-27 | -45.45 | $24.39 | 7900 |
| 2023-02-24 | -60.61 | $24.19 | 5400 |
| 2023-02-23 | -37.12 | $24.50 | 3844 |
| 2023-02-22 | -73.48 | $24.02 | 946 |
| 2023-02-21 | -58.33 | $24.22 | 1500 |
| 2023-02-17 | -48.48 | $24.35 | 3816 |
| 2023-02-16 | -20.45 | $24.72 | 6900 |
| 2023-02-15 | -15.91 | $24.78 | 7700 |
| 2023-02-14 | -12.03 | $24.84 | 5300 |
| 2023-02-13 | -2.26 | $24.97 | 12712 |
| 2023-02-10 | -5.26 | $24.93 | 9200 |
| 2023-02-09 | -24.06 | $24.68 | 8000 |
| 2023-02-08 | -42.86 | $24.43 | 14227 |
| 2023-02-07 | -70.68 | $24.06 | 7927 |
| 2023-02-06 | -92.91 | $23.82 | 12803 |
| 2023-02-03 | -68.18 | $24.10 | 22200 |
| 2023-02-02 | -36.05 | $24.38 | 30900 |
| 2023-02-01 | -9.88 | $24.83 | 9900 |
| 2023-01-31 | -27.33 | $24.53 | 6845 |
| 2023-01-30 | -35.47 | $24.39 | 8334 |
| 2023-01-27 | -19.19 | $24.67 | 11400 |
| 2023-01-26 | -26.16 | $24.55 | 1200 |
| 2023-01-25 | -29.07 | $24.50 | 20900 |
| 2023-01-24 | -20.35 | $24.65 | 4700 |
| 2023-01-23 | -6.40 | $24.89 | 32802 |
| 2023-01-20 | -18.60 | $24.68 | 4033 |
| 2023-01-19 | -33.14 | $24.43 | 11400 |
| 2023-01-18 | -33.72 | $24.42 | 65800 |
| 2023-01-17 | -13.84 | $24.65 | 4502 |
| 2023-01-13 | -13.84 | $24.65 | 12000 |
| 2023-01-12 | -31.28 | $24.51 | 19500 |
| 2023-01-11 | -58.13 | $24.13 | 6427 |
| 2023-01-10 | -55.67 | $24.18 | 41432 |
| 2023-01-09 | -46.80 | $24.36 | 21507 |
| 2023-01-06 | -56.65 | $24.16 | 26533 |
| 2023-01-05 | -93.10 | $23.42 | 9200 |
| 2023-01-04 | -92.06 | $23.57 | 21438 |
| 2023-01-03 | -97.24 | $23.82 | 354300 |
| 2022-12-30 | -64.97 | $24.56 | 7900 |
| 2022-12-29 | -70.27 | $24.56 | 7715 |
| 2022-12-28 | -82.70 | $24.33 | 11300 |
| 2022-12-27 | -60.54 | $24.74 | 11200 |
| 2022-12-23 | -65.41 | $24.65 | 20200 |
| 2022-12-22 | -72.97 | $24.51 | 12512 |
| 2022-12-21 | -56.76 | $24.81 | 21909 |
| 2022-12-20 | -88.65 | $24.22 | 28600 |
| 2022-12-19 | -69.69 | $24.09 | 14518 |
| 2022-12-16 | -66.54 | $24.17 | 61348 |
| 2022-12-15 | -55.51 | $24.45 | 10230 |
| 2022-12-14 | -37.80 | $24.90 | 30144 |
| 2022-12-13 | -31.50 | $25.06 | 32700 |
| 2022-12-12 | -50.39 | $24.58 | 23700 |
| 2022-12-09 | -56.69 | $24.42 | 10244 |
| 2022-12-08 | -59.06 | $24.36 | 14100 |
| 2022-12-07 | -63.30 | $24.17 | 5501 |
| 2022-12-06 | -52.81 | $24.45 | 52624 |
| 2022-12-05 | -34.46 | $24.94 | 54645 |
| 2022-12-02 | -20.22 | $25.32 | 16449 |
| 2022-12-01 | -4.84 | $25.71 | 57700 |
| 2022-11-30 | -4.81 | $25.53 | 42900 |
| 2022-11-29 | -14.00 | $24.91 | 8618 |
| 2022-11-28 | -30.00 | $24.51 | 11715 |
| 2022-11-25 | -1.20 | $25.23 | 1514 |
| 2022-11-23 | -2.42 | $24.78 | 4342 |
| 2022-11-22 | -25.12 | $24.31 | 19118 |
| 2022-11-21 | -46.32 | $23.57 | 6238 |
| 2022-11-18 | -36.96 | $23.81 | 19100 |
| 2022-11-17 | -22.92 | $24.14 | 40100 |
| 2022-11-16 | -13.29 | $24.43 | 20300 |
| 2022-11-15 | -7.59 | $24.60 | 46133 |
| 2022-11-14 | -16.17 | $24.34 | 17848 |
| 2022-11-11 | -2.31 | $24.76 | 4600 |
| 2022-11-10 | 0.00 | $24.19 | 91200 |
| 2022-11-09 | -32.27 | $23.19 | 15915 |
| 2022-11-08 | -4.38 | $23.97 | 12836 |
| 2022-11-07 | -1.35 | $24.06 | 46200 |
| 2022-11-04 | -2.10 | $23.93 | 53500 |
| 2022-11-03 | -29.01 | $22.99 | 35200 |
| 2022-11-02 | -26.34 | $23.06 | 52800 |
| 2022-11-01 | -1.57 | $23.63 | 3500 |
| 2022-10-31 | -5.58 | $23.16 | 53922 |
| 2022-10-28 | -0.93 | $23.26 | 7710 |
| 2022-10-27 | -8.87 | $23.06 | 8818 |
| 2022-10-26 | -4.67 | $23.04 | 22008 |
| 2022-10-25 | 0.00 | $22.57 | 10545 |
| 2022-10-24 | -17.77 | $22.21 | 48313 |
| 2022-10-21 | -15.74 | $22.25 | 5800 |
| 2022-10-20 | -34.52 | $21.88 | 3730 |
| 2022-10-19 | -49.62 | $21.90 | 5000 |
| 2022-10-18 | -53.04 | $21.98 | 19100 |
| 2022-10-17 | -56.42 | $21.88 | 21700 |
| 2022-10-14 | -77.22 | $21.31 | 9200 |
| 2022-10-13 | -52.54 | $22.18 | 33843 |
| 2022-10-12 | -84.28 | $21.20 | 5500 |
| 2022-10-11 | -82.22 | $21.36 | 51000 |
| 2022-10-10 | -74.84 | $21.77 | 78500 |
| 2022-10-07 | -80.43 | $21.58 | 93100 |
| 2022-10-06 | -75.49 | $21.83 | 14130 |
| 2022-10-05 | -66.80 | $22.27 | 70508 |
| 2022-10-04 | -61.07 | $22.56 | 40000 |
| 2022-10-03 | -76.09 | $21.80 | 23000 |
| 2022-09-30 | -95.95 | $20.80 | 7500 |
| 2022-09-29 | -94.59 | $20.87 | 27324 |
| 2022-09-28 | -88.13 | $21.43 | 37800 |
| 2022-09-27 | -91.45 | $21.59 | 36800 |
| 2022-09-26 | -98.94 | $21.18 | 56400 |
| 2022-09-23 | -97.24 | $21.85 | 13300 |
| 2022-09-22 | -98.42 | $23.11 | 4800 |
| 2022-09-21 | -97.94 | $23.20 | 7600 |
| 2022-09-20 | -94.97 | $23.33 | 23610 |
| 2022-09-19 | -85.58 | $23.74 | 40704 |
| 2022-09-16 | -94.15 | $23.94 | 46015 |
| 2022-09-15 | -90.83 | $24.41 | 2348 |
| 2022-09-14 | -78.70 | $24.82 | 20634 |
| 2022-09-13 | -82.25 | $24.70 | 43700 |
| 2022-09-12 | -57.99 | $25.52 | 4600 |
| 2022-09-09 | -67.16 | $25.21 | 1000 |
| 2022-09-08 | -88.76 | $24.48 | 13538 |
| 2022-09-07 | -92.70 | $24.56 | 7200 |
| 2022-09-06 | -99.22 | $24.95 | 6600 |
| 2022-09-02 | -94.17 | $25.38 | 14226 |
| 2022-09-01 | -93.72 | $25.39 | 5332 |
| 2022-08-31 | -95.00 | $25.77 | 24249 |
| 2022-08-30 | -91.10 | $26.15 | 16200 |
| 2022-08-29 | -59.86 | $26.63 | 21000 |
| 2022-08-26 | -56.34 | $26.68 | 42800 |
| 2022-08-25 | -0.70 | $27.47 | 6500 |
| 2022-08-24 | -12.21 | $27.27 | 11900 |
| 2022-08-23 | -20.90 | $27.06 | 47648 |
| 2022-08-22 | -42.55 | $26.48 | 95214 |
| 2022-08-19 | -32.92 | $26.68 | 14700 |
| 2022-08-18 | -21.30 | $26.89 | 2131 |
| 2022-08-17 | -25.41 | $26.71 | 7303 |
| 2022-08-16 | -18.81 | $26.91 | 15931 |
| 2022-08-15 | -23.10 | $26.78 | 2900 |
| 2022-08-12 | -3.68 | $27.36 | 6200 |
| 2022-08-11 | -3.90 | $27.32 | 6300 |
| 2022-08-10 | -0.72 | $27.15 | 3946 |
| 2022-08-09 | -11.81 | $26.50 | 5600 |
| 2022-08-08 | -17.59 | $26.27 | 4509 |
| 2022-08-05 | -18.84 | $26.22 | 3611 |
| 2022-08-04 | -21.36 | $26.12 | 20635 |
| 2022-08-03 | -11.06 | $26.53 | 6500 |
| 2022-08-02 | -17.09 | $26.29 | 10631 |
| 2022-08-01 | -9.05 | $26.61 | 10703 |
| 2022-07-29 | 0.00 | $26.97 | 124800 |
| 2022-07-28 | 0.00 | $26.20 | 6700 |
| 2022-07-27 | -1.66 | $25.96 | 5300 |
| 2022-07-26 | -17.11 | $25.17 | 7900 |
| 2022-07-25 | -14.45 | $25.24 | 46200 |
| 2022-07-22 | -30.80 | $24.81 | 12719 |
| 2022-07-21 | -33.84 | $24.73 | 6900 |
| 2022-07-20 | -26.24 | $24.93 | 13525 |
| 2022-07-19 | -24.71 | $24.97 | 500 |
| 2022-07-18 | -52.47 | $24.24 | 3400 |
| 2022-07-15 | -74.52 | $23.66 | 2239 |
| 2022-07-14 | -83.27 | $23.43 | 12511 |
| 2022-07-13 | -71.98 | $24.13 | 12920 |
| 2022-07-12 | -75.85 | $24.05 | 33000 |
| 2022-07-11 | -77.41 | $24.23 | 5100 |
| 2022-07-08 | -78.87 | $24.41 | 4025 |
| 2022-07-07 | -80.04 | $24.56 | 7030 |
| 2022-07-06 | -95.99 | $23.76 | 2600 |
| 2022-07-05 | -91.32 | $24.18 | 139422 |
| 2022-07-01 | -84.72 | $24.53 | 14200 |
| 2022-06-30 | -80.00 | $24.78 | 19900 |
| 2022-06-29 | -76.74 | $24.96 | 11100 |
| 2022-06-28 | -71.48 | $25.30 | 43821 |
| 2022-06-27 | -75.09 | $25.10 | 18647 |
| 2022-06-24 | -86.46 | $24.47 | 3547 |
| 2022-06-23 | -94.95 | $24.00 | 7010 |
| 2022-06-22 | -99.00 | $24.29 | 4315 |
| 2022-06-21 | -85.60 | $25.16 | 43039 |
| 2022-06-17 | -96.87 | $24.62 | 9200 |
| 2022-06-16 | -97.48 | $24.62 | 18500 |
| 2022-06-15 | -82.29 | $25.59 | 20600 |
| 2022-06-14 | -96.41 | $24.96 | 36800 |
| 2022-06-13 | -97.69 | $25.04 | 29000 |
| 2022-06-10 | -98.64 | $26.36 | 6200 |
| 2022-06-09 | -59.32 | $27.00 | 4300 |
| 2022-06-08 | -22.83 | $28.39 | 10342 |
| 2022-06-07 | -12.34 | $28.79 | 2300 |
| 2022-06-06 | -13.12 | $28.76 | 7444 |
| 2022-06-03 | -18.37 | $28.56 | 50902 |
| 2022-06-02 | -6.56 | $29.01 | 14313 |
| 2022-06-01 | -23.36 | $28.37 | 493729 |
| 2022-05-31 | -6.04 | $29.03 | 40807 |
| 2022-05-27 | -1.43 | $28.89 | 28147 |
| 2022-05-26 | -10.03 | $28.59 | 38800 |
| 2022-05-25 | -22.06 | $28.17 | 4900 |
| 2022-05-24 | -29.80 | $27.90 | 5600 |
| 2022-05-23 | -32.95 | $27.79 | 28600 |
| 2022-05-20 | -60.92 | $26.90 | 15011 |
| 2022-05-19 | -69.63 | $26.99 | 42700 |
| 2022-05-18 | -84.22 | $26.37 | 5500 |
| 2022-05-17 | -69.13 | $27.25 | 17138 |
| 2022-05-16 | -79.25 | $26.66 | 3700 |
| 2022-05-13 | -80.62 | $26.58 | 11732 |
| 2022-05-12 | -95.31 | $25.73 | 31300 |
| 2022-05-11 | -95.19 | $25.88 | 11804 |
| 2022-05-10 | -95.02 | $25.89 | 27927 |
| 2022-05-09 | -97.04 | $25.85 | 37544 |
| 2022-05-06 | -94.47 | $27.44 | 10200 |
| 2022-05-05 | -92.55 | $27.69 | 21913 |
| 2022-05-04 | -63.35 | $28.93 | 20914 |
| 2022-05-03 | -82.04 | $28.16 | 57243 |
| 2022-05-02 | -93.20 | $27.70 | 323016 |
| 2022-04-29 | -98.87 | $28.04 | 8424 |
| 2022-04-28 | -89.02 | $28.54 | 8138 |
| 2022-04-27 | -93.27 | $28.61 | 7200 |
| 2022-04-26 | -96.10 | $28.60 | 17639 |
| 2022-04-25 | -86.81 | $28.97 | 7835 |
| 2022-04-22 | -99.42 | $30.09 | 6000 |
| 2022-04-21 | -72.02 | $30.59 | 9619 |
| 2022-04-20 | -35.71 | $31.20 | 10800 |
| 2022-04-19 | -39.29 | $31.14 | 95832 |
| 2022-04-18 | -44.05 | $31.06 | 17513 |
| 2022-04-14 | -24.34 | $31.34 | 4503 |
| 2022-04-13 | -18.07 | $31.37 | 15413 |
| 2022-04-12 | -36.39 | $30.65 | 33945 |
| 2022-04-11 | -31.98 | $30.54 | 18744 |
| 2022-04-08 | -10.66 | $31.38 | 6639 |
| 2022-04-07 | -30.46 | $30.60 | 8028 |
| 2022-04-06 | -31.98 | $30.54 | 8200 |
| 2022-04-05 | -24.87 | $30.82 | 55828 |
| 2022-04-04 | -19.29 | $31.04 | 11105 |
| 2022-04-01 | -15.43 | $31.09 | 18100 |
| 2022-03-31 | -30.22 | $30.41 | 16700 |
| 2022-03-30 | -3.26 | $31.65 | 12405 |
| 2022-03-29 | -8.87 | $31.00 | 11700 |
| 2022-03-28 | -8.87 | $31.00 | 4244 |
| 2022-03-25 | 0.00 | $31.37 | 19538 |
| 2022-03-24 | -2.51 | $31.08 | 9242 |
| 2022-03-23 | -3.12 | $30.93 | 5726 |
| 2022-03-22 | -3.64 | $30.91 | 4109 |
| 2022-03-21 | -5.79 | $30.62 | 18231 |
| 2022-03-18 | -0.97 | $30.27 | 15418 |
| 2022-03-17 | -1.41 | $29.99 | 6128 |
| 2022-03-16 | -17.79 | $29.28 | 6700 |
| 2022-03-15 | -59.29 | $28.23 | 79415 |
| 2022-03-14 | -60.47 | $28.20 | 2900 |
| 2022-03-11 | -60.87 | $28.19 | 16930 |
| 2022-03-10 | -59.68 | $28.22 | 23225 |
| 2022-03-09 | -46.64 | $28.55 | 179544 |
| 2022-03-08 | -67.98 | $28.01 | 44200 |
| 2022-03-07 | -92.89 | $27.38 | 62300 |
| 2022-03-04 | -60.91 | $28.39 | 25800 |
| 2022-03-03 | -45.45 | $28.73 | 40515 |
| 2022-03-02 | -3.64 | $29.65 | 62700 |
| 2022-03-01 | -30.62 | $28.98 | 60300 |
| 2022-02-28 | -25.36 | $29.09 | 46131 |
| 2022-02-25 | -29.19 | $29.01 | 72100 |
| 2022-02-24 | -70.33 | $28.15 | 26519 |
| 2022-02-23 | -66.12 | $28.41 | 14908 |
| 2022-02-22 | -60.00 | $28.24 | 56823 |
| 2022-02-18 | -49.82 | $28.27 | 10803 |
| 2022-02-17 | -37.27 | $28.61 | 20200 |
| 2022-02-16 | -22.74 | $29.05 | 14500 |
| 2022-02-15 | -28.88 | $28.88 | 37200 |
| 2022-02-14 | -30.04 | $28.89 | 131332 |
| 2022-02-11 | -34.86 | $29.04 | 14700 |
| 2022-02-10 | -34.43 | $29.10 | 13900 |
| 2022-02-09 | -26.05 | $29.38 | 4500 |
| 2022-02-08 | -35.03 | $29.08 | 7013 |
| 2022-02-07 | -26.95 | $29.35 | 11000 |
| 2022-02-04 | -34.13 | $29.11 | 18800 |
| 2022-02-03 | -36.83 | $29.02 | 18100 |
| 2022-02-02 | -28.44 | $29.30 | 10600 |
| 2022-02-01 | -36.83 | $29.02 | 270628 |
| 2022-01-31 | -52.99 | $28.48 | 27620 |
| 2022-01-28 | -61.38 | $28.20 | 17200 |
| 2022-01-27 | -61.98 | $28.18 | 9700 |
| 2022-01-26 | -61.08 | $28.21 | 15900 |
| 2022-01-25 | -67.07 | $28.01 | 52930 |
| 2022-01-24 | -72.46 | $27.83 | 37600 |
| 2022-01-21 | -97.19 | $28.52 | 74200 |
| 2022-01-20 | -62.13 | $29.20 | 71431 |
| 2022-01-19 | -37.50 | $29.47 | 15700 |
| 2022-01-18 | -23.74 | $29.59 | 33118 |
| 2022-01-14 | -10.07 | $29.97 | 22845 |
| 2022-01-13 | -11.15 | $29.94 | 35019 |
| 2022-01-12 | -0.68 | $30.17 | 9627 |
| 2022-01-11 | -11.70 | $29.58 | 15738 |
| 2022-01-10 | -31.32 | $29.06 | 70300 |
| 2022-01-07 | -14.34 | $29.51 | 8724 |
| 2022-01-06 | -26.79 | $29.18 | 14200 |
| 2022-01-05 | -20.00 | $29.36 | 7300 |
| 2022-01-04 | -6.36 | $29.45 | 24500 |
| 2022-01-03 | -2.67 | $29.43 | 78602 |
| 2021-12-31 | -12.50 | $29.13 | 17502 |
| 2021-12-30 | -7.41 | $29.24 | 700 |
| 2021-12-29 | -1.85 | $29.36 | 11829 |
| 2021-12-28 | -3.24 | $29.33 | 2733 |
| 2021-12-27 | 0.00 | $29.30 | 7031 |
| 2021-12-23 | -8.74 | $29.12 | 9300 |
| 2021-12-22 | -30.00 | $28.78 | 10000 |
| 2021-12-21 | -49.00 | $28.52 | 27700 |
| 2021-12-20 | -84.35 | $27.65 | 10126 |
| 2021-12-17 | -77.39 | $27.88 | 7402 |
| 2021-12-16 | -75.08 | $28.01 | 24424 |
| 2021-12-15 | -80.58 | $27.91 | 26000 |
| 2021-12-14 | -96.97 | $27.35 | 3722 |
| 2021-12-13 | -90.17 | $27.83 | 46011 |
| 2021-12-10 | -62.43 | $28.79 | 15900 |
| 2021-12-09 | -69.81 | $28.58 | 6500 |
| 2021-12-08 | -50.41 | $29.30 | 23800 |
| 2021-12-07 | -67.73 | $28.81 | 16132 |
| 2021-12-06 | -89.56 | $27.92 | 48112 |
| 2021-12-03 | -96.36 | $27.64 | 21828 |
| 2021-12-02 | -90.18 | $28.12 | 22532 |
| 2021-12-01 | -98.71 | $27.79 | 416400 |
| 2021-11-30 | -91.37 | $28.22 | 55600 |
| 2021-11-29 | -82.48 | $28.55 | 61600 |
| 2021-11-26 | -95.15 | $28.08 | 99300 |
| 2021-11-24 | -89.30 | $29.44 | 86700 |
| 2021-11-23 | -89.86 | $29.75 | 13500 |
| 2021-11-22 | -96.57 | $29.68 | 37801 |
| 2021-11-19 | -98.96 | $29.80 | 19000 |
| 2021-11-18 | -89.22 | $30.23 | 33547 |
| 2021-11-17 | -88.98 | $30.59 | 41100 |
| 2021-11-16 | -100.00 | $30.73 | 12135 |
| 2021-11-15 | -99.07 | $30.79 | 10645 |
| 2021-11-12 | -87.04 | $30.92 | 13500 |
| 2021-11-11 | -78.70 | $31.01 | 14400 |
| 2021-11-10 | -99.07 | $30.79 | 25000 |
| 2021-11-09 | -26.40 | $31.39 | 151718 |
| 2021-11-08 | -12.50 | $31.60 | 195438 |
| 2021-11-05 | -27.27 | $31.23 | 36403 |
| 2021-11-04 | -33.33 | $31.09 | 19900 |
| 2021-11-03 | -25.73 | $31.24 | 57200 |
| 2021-11-02 | -34.49 | $30.87 | 17600 |
| 2021-11-01 | -19.51 | $31.30 | 28400 |
| 2021-10-29 | -31.71 | $30.95 | 22046 |
| 2021-10-28 | -14.63 | $31.44 | 17700 |
| 2021-10-27 | -21.17 | $31.21 | 125900 |
| 2021-10-26 | -8.56 | $31.58 | 15700 |
| 2021-10-25 | -4.89 | $31.70 | 8500 |
| 2021-10-22 | -4.28 | $31.72 | 15901 |
| 2021-10-21 | -7.95 | $31.60 | 8428 |
| 2021-10-20 | -1.22 | $31.82 | 5200 |
| 2021-10-19 | -0.70 | $31.44 | 7539 |
| 2021-10-18 | 0.00 | $31.13 | 35817 |
| 2021-10-15 | -0.60 | $30.98 | 5602 |
| 2021-10-14 | 0.00 | $30.93 | 7702 |
| 2021-10-13 | -1.43 | $30.42 | 6220 |
| 2021-10-12 | -7.17 | $29.87 | 14700 |
| 2021-10-11 | -20.68 | $29.55 | 6800 |
| 2021-10-08 | -16.88 | $29.64 | 5303 |
| 2021-10-07 | -22.78 | $29.50 | 7300 |
| 2021-10-06 | -26.16 | $29.42 | 10539 |
| 2021-10-05 | -5.49 | $29.91 | 68100 |
| 2021-10-04 | -8.06 | $29.61 | 20813 |
| 2021-10-01 | -4.52 | $29.57 | 44734 |
| 2021-09-30 | -36.36 | $28.86 | 11900 |
| 2021-09-29 | -49.20 | $28.62 | 6000 |
| 2021-09-28 | -31.55 | $28.95 | 8644 |
| 2021-09-27 | -5.35 | $29.44 | 6800 |
| 2021-09-24 | -12.83 | $29.30 | 1828 |
| 2021-09-23 | -8.02 | $29.39 | 33339 |
| 2021-09-22 | -39.04 | $28.81 | 415 |
| 2021-09-21 | -70.05 | $28.23 | 1800 |
| 2021-09-20 | -86.10 | $27.93 | 6823 |
| 2021-09-17 | -37.78 | $28.69 | 2000 |
| 2021-09-16 | -17.33 | $29.15 | 1821 |
| 2021-09-15 | -11.11 | $29.29 | 4325 |
| 2021-09-14 | -26.22 | $28.95 | 600 |
| 2021-09-13 | -20.44 | $29.08 | 2600 |
| 2021-09-10 | -28.00 | $28.91 | 8344 |
| 2021-09-09 | -26.22 | $28.95 | 1600 |
| 2021-09-08 | -24.89 | $28.98 | 13635 |
| 2021-09-07 | -12.89 | $29.25 | 1500 |
| 2021-09-03 | -12.89 | $29.25 | 3800 |
| 2021-09-02 | -3.11 | $29.47 | 2519 |
| 2021-09-01 | -20.90 | $28.88 | 7600 |
| 2021-08-31 | -25.87 | $28.78 | 14303 |
| 2021-08-30 | -2.99 | $29.24 | 1344 |
| 2021-08-27 | 0.00 | $29.19 | 3616 |
| 2021-08-26 | -9.27 | $28.66 | 1135 |
| 2021-08-25 | -3.31 | $28.75 | 1300 |
| 2021-08-24 | -19.21 | $28.51 | 1800 |
| 2021-08-23 | -37.09 | $28.24 | 2300 |
| 2021-08-20 | -77.48 | $27.63 | 15200 |
| 2021-08-19 | -94.20 | $27.50 | 6731 |
| 2021-08-18 | -59.00 | $28.21 | 5200 |
| 2021-08-17 | -43.97 | $28.18 | 9700 |
| 2021-08-16 | -11.76 | $28.56 | 12600 |
| 2021-08-13 | -1.96 | $28.76 | 1600 |
| 2021-08-12 | 0.00 | $28.64 | 1341 |
| 2021-08-11 | -1.14 | $28.50 | 1912 |
| 2021-08-10 | -27.27 | $28.28 | 1100 |
| 2021-08-09 | -39.71 | $28.02 | 1000 |
| 2021-08-06 | -33.49 | $28.15 | 6300 |
| 2021-08-05 | -19.62 | $28.44 | 7000 |
| 2021-08-04 | -25.36 | $28.32 | 6400 |
| 2021-08-03 | -23.45 | $28.36 | 18033 |
| 2021-08-02 | -38.12 | $28.14 | 1920 |
| 2021-07-30 | -43.50 | $28.02 | 132 |
| 2021-07-29 | -26.91 | $28.39 | 4400 |
| 2021-07-28 | -38.57 | $28.13 | 4900 |
| 2021-07-27 | -48.43 | $27.91 | 8200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.30
2026-07-24
Close Price
$34.30
Vol: 11800Average Directional Index - Detailed Analysis
Minimum
5.60
Average
17.37
Maximum
50.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.30 | $34.30 | 11800 |
| 2026-07-23 | 26.33 | $34.30 | 48200 |
| 2026-07-22 | 27.40 | $34.04 | 18011 |
| 2026-07-21 | 28.75 | $33.44 | 15511 |
| 2026-07-20 | 29.90 | $32.81 | 34900 |
| 2026-07-17 | 30.63 | $33.22 | 19410 |
| 2026-07-16 | 31.44 | $32.83 | 20148 |
| 2026-07-15 | 32.03 | $33.24 | 17527 |
| 2026-07-14 | 32.80 | $33.15 | 18532 |
| 2026-07-13 | 33.70 | $32.62 | 58425 |
| 2026-07-10 | 34.29 | $32.40 | 26175 |
| 2026-07-09 | 34.39 | $32.65 | 469329 |
| 2026-07-08 | 34.70 | $32.94 | 60041 |
| 2026-07-07 | 35.07 | $32.69 | 56013 |
| 2026-07-06 | 35.18 | $32.32 | 42044 |
| 2026-07-02 | 35.12 | $32.00 | 89420 |
| 2026-07-01 | 34.62 | $31.32 | 31500 |
| 2026-06-30 | 33.28 | $31.42 | 43100 |
| 2026-06-29 | 31.93 | $31.45 | 192500 |
| 2026-06-26 | 30.50 | $31.14 | 28000 |
| 2026-06-25 | 28.83 | $31.75 | 26508 |
| 2026-06-24 | 27.25 | $31.90 | 49246 |
| 2026-06-23 | 25.61 | $32.35 | 33700 |
| 2026-06-22 | 24.07 | $32.76 | 141541 |
| 2026-06-18 | 22.59 | $32.47 | 51137 |
| 2026-06-17 | 20.84 | $33.03 | 51632 |
| 2026-06-16 | 19.20 | $33.60 | 37003 |
| 2026-06-15 | 17.69 | $33.69 | 79825 |
| 2026-06-12 | 16.11 | $35.97 | 19448 |
| 2026-06-11 | 15.55 | $36.16 | 11300 |
| 2026-06-10 | 15.24 | $35.82 | 26200 |
| 2026-06-09 | 14.58 | $35.75 | 40213 |
| 2026-06-08 | 13.88 | $36.09 | 660500 |
| 2026-06-05 | 13.60 | $36.10 | 39249 |
| 2026-06-04 | 13.31 | $36.89 | 49349 |
| 2026-06-03 | 13.55 | $36.90 | 42027 |
| 2026-06-02 | 14.05 | $37.11 | 45334 |
| 2026-06-01 | 14.61 | $37.23 | 77734 |
| 2026-05-29 | 15.28 | $37.10 | 43500 |
| 2026-05-28 | 15.99 | $37.32 | 62902 |
| 2026-05-27 | 16.68 | $37.00 | 35433 |
| 2026-05-26 | 17.53 | $37.59 | 29875 |
| 2026-05-22 | 17.82 | $37.70 | 171600 |
| 2026-05-21 | 18.16 | $38.10 | 43820 |
| 2026-05-20 | 18.21 | $37.90 | 33413 |
| 2026-05-19 | 18.36 | $37.84 | 22400 |
| 2026-05-18 | 18.59 | $37.71 | 23400 |
| 2026-05-15 | 18.84 | $36.91 | 64734 |
| 2026-05-14 | 19.66 | $37.19 | 29200 |
| 2026-05-13 | 20.03 | $37.39 | 220600 |
| 2026-05-12 | 20.48 | $37.02 | 26300 |
| 2026-05-11 | 21.26 | $36.91 | 557400 |
| 2026-05-08 | 21.94 | $36.90 | 21419 |
| 2026-05-07 | 22.64 | $36.47 | 73622 |
| 2026-05-06 | 23.39 | $37.29 | 96800 |
| 2026-05-05 | 23.76 | $38.03 | 53558 |
| 2026-05-04 | 23.40 | $37.40 | 31812 |
| 2026-05-01 | 23.35 | $37.36 | 39901 |
| 2026-04-30 | 23.29 | $37.45 | 112800 |
| 2026-04-29 | 23.28 | $36.79 | 27400 |
| 2026-04-28 | 23.71 | $36.71 | 36619 |
| 2026-04-27 | 24.32 | $36.60 | 36415 |
| 2026-04-24 | 24.88 | $36.70 | 41311 |
| 2026-04-23 | 25.47 | $36.76 | 45673 |
| 2026-04-22 | 26.16 | $36.81 | 296800 |
| 2026-04-21 | 26.66 | $36.35 | 38500 |
| 2026-04-20 | 27.21 | $36.52 | 627107 |
| 2026-04-17 | 27.88 | $36.03 | 257880 |
| 2026-04-16 | 28.76 | $37.02 | 595215 |
| 2026-04-15 | 28.99 | $36.88 | 43210 |
| 2026-04-14 | 29.24 | $37.11 | 133100 |
| 2026-04-13 | 29.41 | $37.60 | 215205 |
| 2026-04-10 | 29.44 | $37.07 | 724249 |
| 2026-04-09 | 29.64 | $37.53 | 80551 |
| 2026-04-08 | 29.52 | $36.65 | 287332 |
| 2026-04-07 | 29.77 | $37.38 | 900500 |
| 2026-04-06 | 29.22 | $37.26 | 107700 |
| 2026-04-02 | 28.97 | $36.86 | 184475 |
| 2026-04-01 | 28.92 | $36.50 | 169346 |
| 2026-03-31 | 28.74 | $36.95 | 230700 |
| 2026-03-30 | 28.54 | $35.96 | 64422 |
| 2026-03-27 | 28.74 | $34.92 | 53531 |
| 2026-03-26 | 29.59 | $35.00 | 41621 |
| 2026-03-25 | 30.26 | $35.09 | 42600 |
| 2026-03-24 | 31.06 | $34.67 | 36671 |
| 2026-03-23 | 32.17 | $34.35 | 160200 |
| 2026-03-20 | 33.41 | $35.26 | 101800 |
| 2026-03-19 | 33.66 | $36.35 | 186309 |
| 2026-03-18 | 33.28 | $35.78 | 176900 |
| 2026-03-17 | 33.09 | $35.66 | 218100 |
| 2026-03-16 | 33.14 | $35.35 | 81000 |
| 2026-03-13 | 33.35 | $34.46 | 57835 |
| 2026-03-12 | 34.01 | $34.86 | 94600 |
| 2026-03-11 | 34.59 | $34.85 | 32900 |
| 2026-03-10 | 35.31 | $34.03 | 45000 |
| 2026-03-09 | 36.32 | $34.40 | 48032 |
| 2026-03-06 | 37.29 | $34.46 | 27108 |
| 2026-03-05 | 38.15 | $34.33 | 26710 |
| 2026-03-04 | 39.25 | $34.77 | 43900 |
| 2026-03-03 | 40.35 | $34.54 | 120800 |
| 2026-03-02 | 41.69 | $34.98 | 51947 |
| 2026-02-27 | 41.41 | $34.46 | 65214 |
| 2026-02-26 | 41.24 | $34.10 | 29704 |
| 2026-02-25 | 41.32 | $34.30 | 19606 |
| 2026-02-24 | 40.74 | $34.21 | 20100 |
| 2026-02-23 | 40.21 | $33.98 | 33426 |
| 2026-02-20 | 39.50 | $34.38 | 19300 |
| 2026-02-19 | 38.64 | $33.90 | 20200 |
| 2026-02-18 | 37.94 | $33.83 | 21647 |
| 2026-02-17 | 37.21 | $33.24 | 29200 |
| 2026-02-13 | 36.81 | $33.22 | 22648 |
| 2026-02-12 | 36.06 | $33.03 | 18307 |
| 2026-02-11 | 35.27 | $33.57 | 22835 |
| 2026-02-10 | 33.91 | $33.20 | 32000 |
| 2026-02-09 | 32.53 | $33.15 | 60136 |
| 2026-02-06 | 31.18 | $32.73 | 52746 |
| 2026-02-05 | 29.94 | $31.38 | 19700 |
| 2026-02-04 | 29.34 | $31.58 | 18102 |
| 2026-02-03 | 28.26 | $31.68 | 10429 |
| 2026-02-02 | 27.19 | $31.36 | 14610 |
| 2026-01-30 | 26.24 | $31.66 | 10512 |
| 2026-01-29 | 24.97 | $31.95 | 23946 |
| 2026-01-28 | 23.38 | $31.62 | 20300 |
| 2026-01-27 | 22.06 | $31.62 | 28144 |
| 2026-01-26 | 20.67 | $30.89 | 47000 |
| 2026-01-23 | 19.63 | $30.83 | 19401 |
| 2026-01-22 | 18.66 | $30.43 | 28935 |
| 2026-01-21 | 17.87 | $30.30 | 7000 |
| 2026-01-20 | 17.14 | $29.57 | 10000 |
| 2026-01-16 | 16.85 | $30.13 | 4736 |
| 2026-01-15 | 16.06 | $29.43 | 11711 |
| 2026-01-14 | 15.71 | $29.68 | 6742 |
| 2026-01-13 | 15.09 | $29.50 | 9643 |
| 2026-01-12 | 14.63 | $29.29 | 9041 |
| 2026-01-09 | 14.38 | $29.18 | 9936 |
| 2026-01-08 | 14.32 | $28.99 | 6130 |
| 2026-01-07 | 14.53 | $28.90 | 11631 |
| 2026-01-06 | 14.80 | $29.13 | 5501 |
| 2026-01-05 | 14.50 | $29.22 | 13017 |
| 2026-01-02 | 14.19 | $29.35 | 6549 |
| 2025-12-31 | 13.50 | $28.78 | 741 |
| 2025-12-30 | 13.37 | $28.95 | 10900 |
| 2025-12-29 | 12.92 | $28.92 | 6300 |
| 2025-12-26 | 12.59 | $28.96 | 10200 |
| 2025-12-24 | 11.94 | $28.99 | 10400 |
| 2025-12-23 | 11.25 | $28.70 | 6636 |
| 2025-12-22 | 10.98 | $28.45 | 18700 |
| 2025-12-19 | 10.87 | $28.15 | 3400 |
| 2025-12-18 | 11.18 | $27.98 | 5945 |
| 2025-12-17 | 11.75 | $27.85 | 4125 |
| 2025-12-16 | 12.09 | $27.86 | 5200 |
| 2025-12-15 | 12.31 | $28.21 | 10921 |
| 2025-12-12 | 12.68 | $28.10 | 2000 |
| 2025-12-11 | 13.15 | $28.35 | 4121 |
| 2025-12-10 | 13.23 | $28.33 | 8400 |
| 2025-12-09 | 13.39 | $28.03 | 4908 |
| 2025-12-08 | 13.26 | $28.05 | 8100 |
| 2025-12-05 | 13.50 | $27.95 | 3614 |
| 2025-12-04 | 13.74 | $27.93 | 2200 |
| 2025-12-03 | 14.17 | $27.98 | 5700 |
| 2025-12-02 | 14.72 | $27.60 | 6100 |
| 2025-12-01 | 15.23 | $27.54 | 2647 |
| 2025-11-28 | 15.86 | $27.56 | 6742 |
| 2025-11-26 | 16.41 | $27.32 | 6340 |
| 2025-11-25 | 16.51 | $27.01 | 940 |
| 2025-11-24 | 16.09 | $26.75 | 8900 |
| 2025-11-21 | 15.44 | $26.85 | 3700 |
| 2025-11-20 | 14.80 | $26.78 | 3734 |
| 2025-11-19 | 14.15 | $27.01 | 5003 |
| 2025-11-18 | 13.66 | $27.36 | 6600 |
| 2025-11-17 | 13.38 | $27.54 | 11900 |
| 2025-11-14 | 13.50 | $27.83 | 3400 |
| 2025-11-13 | 13.80 | $27.96 | 15200 |
| 2025-11-12 | 14.43 | $27.95 | 5300 |
| 2025-11-11 | 14.79 | $27.96 | 2800 |
| 2025-11-10 | 15.16 | $27.61 | 4019 |
| 2025-11-07 | 15.19 | $27.48 | 9500 |
| 2025-11-06 | 14.83 | $27.17 | 9629 |
| 2025-11-05 | 14.06 | $27.36 | 1424 |
| 2025-11-04 | 13.31 | $27.24 | 8849 |
| 2025-11-03 | 12.52 | $27.78 | 4949 |
| 2025-10-31 | 12.13 | $27.63 | 6200 |
| 2025-10-30 | 11.52 | $27.70 | 7006 |
| 2025-10-29 | 11.01 | $28.36 | 6801 |
| 2025-10-28 | 11.25 | $28.46 | 8328 |
| 2025-10-27 | 11.51 | $28.54 | 1400 |
| 2025-10-24 | 11.96 | $28.50 | 4049 |
| 2025-10-23 | 12.38 | $28.83 | 5602 |
| 2025-10-22 | 12.91 | $28.20 | 3200 |
| 2025-10-21 | 12.91 | $28.14 | 1800 |
| 2025-10-20 | 12.91 | $28.24 | 2900 |
| 2025-10-17 | 12.92 | $28.16 | 1900 |
| 2025-10-16 | 12.80 | $28.26 | 8000 |
| 2025-10-15 | 12.82 | $28.10 | 3200 |
| 2025-10-14 | 12.61 | $28.13 | 14100 |
| 2025-10-13 | 12.10 | $28.31 | 1603 |
| 2025-10-10 | 11.89 | $27.85 | 3300 |
| 2025-10-09 | 11.67 | $28.35 | 8000 |
| 2025-10-08 | 12.09 | $28.67 | 6300 |
| 2025-10-07 | 12.57 | $28.78 | 5146 |
| 2025-10-06 | 12.90 | $29.21 | 3400 |
| 2025-10-03 | 12.81 | $28.91 | 9128 |
| 2025-10-02 | 12.93 | $28.65 | 7800 |
| 2025-10-01 | 13.44 | $29.19 | 8306 |
| 2025-09-30 | 13.43 | $28.54 | 32226 |
| 2025-09-29 | 13.96 | $28.80 | 6927 |
| 2025-09-26 | 14.12 | $28.98 | 20407 |
| 2025-09-25 | 14.39 | $28.60 | 7817 |
| 2025-09-24 | 15.05 | $28.98 | 10900 |
| 2025-09-23 | 15.09 | $28.96 | 3120 |
| 2025-09-22 | 15.06 | $28.86 | 7200 |
| 2025-09-19 | 15.24 | $28.61 | 6500 |
| 2025-09-18 | 15.40 | $28.98 | 1104 |
| 2025-09-17 | 14.96 | $29.07 | 5000 |
| 2025-09-16 | 14.38 | $29.40 | 8700 |
| 2025-09-15 | 13.26 | $29.33 | 8400 |
| 2025-09-12 | 12.10 | $28.98 | 2314 |
| 2025-09-11 | 11.28 | $29.12 | 8000 |
| 2025-09-10 | 10.40 | $28.84 | 3000 |
| 2025-09-09 | 9.78 | $28.44 | 1512 |
| 2025-09-08 | 9.63 | $28.25 | 2718 |
| 2025-09-05 | 9.78 | $27.98 | 6242 |
| 2025-09-04 | 10.26 | $27.97 | 1631 |
| 2025-09-03 | 10.70 | $27.86 | 2117 |
| 2025-09-02 | 11.16 | $28.09 | 2210 |
| 2025-08-29 | 11.41 | $28.29 | 1600 |
| 2025-08-28 | 11.17 | $28.14 | 6800 |
| 2025-08-27 | 11.17 | $28.22 | 8000 |
| 2025-08-26 | 11.17 | $28.35 | 3900 |
| 2025-08-25 | 10.74 | $28.28 | 5000 |
| 2025-08-22 | 10.27 | $28.69 | 6909 |
| 2025-08-21 | 9.61 | $28.24 | 4245 |
| 2025-08-20 | 9.48 | $27.77 | 4918 |
| 2025-08-19 | 9.94 | $27.49 | 6825 |
| 2025-08-18 | 10.13 | $27.83 | 8000 |
| 2025-08-15 | 10.60 | $27.75 | 5448 |
| 2025-08-14 | 11.07 | $27.84 | 4000 |
| 2025-08-13 | 11.64 | $27.63 | 5925 |
| 2025-08-12 | 11.93 | $27.60 | 3700 |
| 2025-08-11 | 12.22 | $27.28 | 6722 |
| 2025-08-08 | 12.16 | $27.43 | 3700 |
| 2025-08-07 | 12.32 | $27.46 | 12131 |
| 2025-08-06 | 12.59 | $27.53 | 6700 |
| 2025-08-05 | 12.95 | $27.54 | 18939 |
| 2025-08-04 | 13.24 | $27.39 | 2340 |
| 2025-08-01 | 13.32 | $27.10 | 4300 |
| 2025-07-31 | 13.33 | $27.16 | 1736 |
| 2025-07-30 | 13.53 | $27.18 | 10200 |
| 2025-07-29 | 13.74 | $27.70 | 7223 |
| 2025-07-28 | 14.35 | $27.69 | 14100 |
| 2025-07-25 | 14.99 | $27.68 | 4800 |
| 2025-07-24 | 15.75 | $27.87 | 9916 |
| 2025-07-23 | 16.10 | $28.12 | 10100 |
| 2025-07-22 | 16.47 | $27.80 | 2300 |
| 2025-07-21 | 17.25 | $27.34 | 24400 |
| 2025-07-18 | 17.92 | $27.52 | 31023 |
| 2025-07-17 | 18.82 | $27.15 | 13400 |
| 2025-07-16 | 19.11 | $27.46 | 11000 |
| 2025-07-15 | 19.51 | $27.45 | 9400 |
| 2025-07-14 | 20.27 | $27.93 | 3021 |
| 2025-07-11 | 20.86 | $27.90 | 7807 |
| 2025-07-10 | 21.60 | $28.13 | 17500 |
| 2025-07-09 | 22.06 | $28.07 | 8544 |
| 2025-07-08 | 22.59 | $28.20 | 7036 |
| 2025-07-07 | 23.01 | $27.96 | 19500 |
| 2025-07-03 | 23.58 | $28.18 | 1800 |
| 2025-07-02 | 23.89 | $28.11 | 17921 |
| 2025-07-01 | 24.25 | $27.74 | 16622 |
| 2025-06-30 | 24.90 | $27.87 | 7644 |
| 2025-06-27 | 25.51 | $27.87 | 29900 |
| 2025-06-26 | 26.17 | $27.72 | 7707 |
| 2025-06-25 | 27.02 | $27.36 | 8518 |
| 2025-06-24 | 28.22 | $27.54 | 198046 |
| 2025-06-23 | 29.29 | $28.08 | 36735 |
| 2025-06-20 | 29.91 | $28.14 | 21932 |
| 2025-06-18 | 30.28 | $28.53 | 5500 |
| 2025-06-17 | 30.00 | $28.59 | 12036 |
| 2025-06-16 | 29.62 | $28.57 | 36624 |
| 2025-06-13 | 29.21 | $29.25 | 13522 |
| 2025-06-12 | 28.03 | $28.88 | 13900 |
| 2025-06-11 | 26.98 | $28.44 | 181141 |
| 2025-06-10 | 26.12 | $28.20 | 17048 |
| 2025-06-09 | 25.21 | $28.14 | 13539 |
| 2025-06-06 | 24.63 | $27.90 | 26600 |
| 2025-06-05 | 24.16 | $27.94 | 24221 |
| 2025-06-04 | 23.64 | $27.80 | 83821 |
| 2025-06-03 | 23.29 | $27.69 | 14222 |
| 2025-06-02 | 23.05 | $27.98 | 11900 |
| 2025-05-30 | 22.60 | $27.23 | 10200 |
| 2025-05-29 | 22.51 | $27.44 | 6835 |
| 2025-05-28 | 22.08 | $27.28 | 13248 |
| 2025-05-27 | 21.68 | $27.52 | 9418 |
| 2025-05-23 | 20.82 | $27.37 | 7000 |
| 2025-05-22 | 20.18 | $27.09 | 22900 |
| 2025-05-21 | 19.73 | $27.30 | 21300 |
| 2025-05-20 | 18.54 | $27.04 | 12180 |
| 2025-05-19 | 17.62 | $27.05 | 13100 |
| 2025-05-16 | 16.77 | $26.98 | 6000 |
| 2025-05-15 | 16.00 | $26.59 | 3301 |
| 2025-05-14 | 15.48 | $26.34 | 12433 |
| 2025-05-13 | 15.09 | $26.32 | 3800 |
| 2025-05-12 | 14.86 | $25.94 | 6400 |
| 2025-05-09 | 14.93 | $25.91 | 3618 |
| 2025-05-08 | 15.04 | $25.83 | 13200 |
| 2025-05-07 | 15.15 | $26.08 | 12913 |
| 2025-05-06 | 15.04 | $26.09 | 4432 |
| 2025-05-05 | 14.94 | $26.00 | 11836 |
| 2025-05-02 | 14.96 | $26.03 | 8300 |
| 2025-05-01 | 14.98 | $25.44 | 5923 |
| 2025-04-30 | 15.26 | $25.56 | 10630 |
| 2025-04-29 | 15.66 | $25.52 | 7621 |
| 2025-04-28 | 16.17 | $25.40 | 20215 |
| 2025-04-25 | 16.82 | $25.03 | 20200 |
| 2025-04-24 | 17.67 | $25.16 | 8000 |
| 2025-04-23 | 18.56 | $24.70 | 28124 |
| 2025-04-22 | 19.50 | $24.85 | 12134 |
| 2025-04-21 | 20.46 | $24.66 | 21112 |
| 2025-04-17 | 21.17 | $24.71 | 6435 |
| 2025-04-16 | 22.01 | $24.40 | 13100 |
| 2025-04-15 | 22.65 | $24.41 | 8812 |
| 2025-04-14 | 23.24 | $24.25 | 29600 |
| 2025-04-11 | 23.78 | $24.15 | 9447 |
| 2025-04-10 | 24.17 | $23.13 | 82807 |
| 2025-04-09 | 24.48 | $24.33 | 54000 |
| 2025-04-08 | 24.81 | $22.09 | 23500 |
| 2025-04-07 | 23.68 | $22.10 | 39616 |
| 2025-04-04 | 22.46 | $22.90 | 72700 |
| 2025-04-03 | 21.67 | $25.27 | 30212 |
| 2025-04-02 | 22.77 | $25.90 | 34806 |
| 2025-04-01 | 23.26 | $26.02 | 6623 |
| 2025-03-31 | 23.43 | $25.95 | 23900 |
| 2025-03-28 | 23.70 | $25.82 | 14943 |
| 2025-03-27 | 23.65 | $26.11 | 4800 |
| 2025-03-26 | 23.07 | $26.03 | 4118 |
| 2025-03-25 | 22.46 | $26.24 | 34300 |
| 2025-03-24 | 21.49 | $26.06 | 19700 |
| 2025-03-21 | 20.68 | $26.06 | 8100 |
| 2025-03-20 | 19.91 | $26.09 | 6600 |
| 2025-03-19 | 19.10 | $26.25 | 11733 |
| 2025-03-18 | 17.71 | $26.09 | 44700 |
| 2025-03-17 | 16.35 | $25.98 | 26827 |
| 2025-03-14 | 14.99 | $25.34 | 8242 |
| 2025-03-13 | 14.14 | $24.79 | 16500 |
| 2025-03-12 | 13.64 | $24.78 | 8049 |
| 2025-03-11 | 13.27 | $24.71 | 12400 |
| 2025-03-10 | 12.88 | $24.45 | 5146 |
| 2025-03-07 | 12.65 | $24.72 | 9904 |
| 2025-03-06 | 12.16 | $24.12 | 11247 |
| 2025-03-05 | 12.02 | $24.21 | 5800 |
| 2025-03-04 | 12.06 | $23.82 | 6525 |
| 2025-03-03 | 12.54 | $23.87 | 6200 |
| 2025-02-28 | 12.48 | $23.73 | 4701 |
| 2025-02-27 | 13.13 | $23.58 | 3438 |
| 2025-02-26 | 13.73 | $23.90 | 3000 |
| 2025-02-25 | 13.82 | $24.12 | 2543 |
| 2025-02-24 | 13.56 | $24.02 | 2424 |
| 2025-02-21 | 13.40 | $23.92 | 7600 |
| 2025-02-20 | 13.24 | $23.95 | 1400 |
| 2025-02-19 | 13.27 | $23.88 | 2900 |
| 2025-02-18 | 13.31 | $23.89 | 2225 |
| 2025-02-14 | 13.50 | $23.81 | 11128 |
| 2025-02-13 | 13.70 | $23.61 | 18300 |
| 2025-02-12 | 14.37 | $23.47 | 9300 |
| 2025-02-11 | 15.04 | $23.97 | 18543 |
| 2025-02-10 | 15.15 | $23.84 | 10929 |
| 2025-02-07 | 15.53 | $23.53 | 610 |
| 2025-02-06 | 16.33 | $23.87 | 3022 |
| 2025-02-05 | 16.77 | $24.02 | 10315 |
| 2025-02-04 | 17.08 | $23.98 | 2429 |
| 2025-02-03 | 17.52 | $23.47 | 4500 |
| 2025-01-31 | 18.25 | $23.81 | 12606 |
| 2025-01-30 | 18.60 | $24.04 | 2648 |
| 2025-01-29 | 18.54 | $23.85 | 6826 |
| 2025-01-28 | 18.80 | $23.77 | 3217 |
| 2025-01-27 | 19.28 | $23.70 | 6132 |
| 2025-01-24 | 19.93 | $23.70 | 18300 |
| 2025-01-23 | 20.49 | $23.76 | 11741 |
| 2025-01-22 | 20.95 | $23.47 | 3300 |
| 2025-01-21 | 21.85 | $23.46 | 5400 |
| 2025-01-17 | 22.96 | $23.23 | 2025 |
| 2025-01-16 | 23.83 | $23.26 | 3414 |
| 2025-01-15 | 24.85 | $23.36 | 4817 |
| 2025-01-14 | 26.07 | $23.01 | 14900 |
| 2025-01-13 | 26.66 | $22.94 | 1727 |
| 2025-01-10 | 27.08 | $22.81 | 22029 |
| 2025-01-08 | 27.56 | $22.87 | 10039 |
| 2025-01-07 | 27.80 | $22.89 | 3600 |
| 2025-01-06 | 28.17 | $22.88 | 3937 |
| 2025-01-03 | 28.55 | $22.91 | 7200 |
| 2025-01-02 | 28.65 | $22.75 | 10441 |
| 2024-12-31 | 28.64 | $22.46 | 11533 |
| 2024-12-30 | 27.91 | $22.38 | 3639 |
| 2024-12-27 | 26.90 | $22.34 | 3740 |
| 2024-12-26 | 25.77 | $22.33 | 2500 |
| 2024-12-24 | 24.64 | $22.33 | 3000 |
| 2024-12-23 | 23.41 | $22.19 | 4500 |
| 2024-12-20 | 21.72 | $22.02 | 30700 |
| 2024-12-19 | 19.93 | $21.92 | 13537 |
| 2024-12-18 | 18.14 | $21.96 | 13600 |
| 2024-12-17 | 16.28 | $22.61 | 23500 |
| 2024-12-16 | 14.72 | $23.33 | 8544 |
| 2024-12-13 | 13.77 | $23.67 | 5800 |
| 2024-12-12 | 13.14 | $23.55 | 2600 |
| 2024-12-11 | 12.46 | $23.70 | 3039 |
| 2024-12-10 | 11.85 | $23.56 | 1208 |
| 2024-12-09 | 11.16 | $23.66 | 23800 |
| 2024-12-06 | 10.55 | $23.75 | 5500 |
| 2024-12-05 | 10.00 | $24.25 | 4505 |
| 2024-12-04 | 10.07 | $24.29 | 1805 |
| 2024-12-03 | 10.20 | $24.37 | 7600 |
| 2024-12-02 | 10.33 | $24.13 | 3547 |
| 2024-11-29 | 9.96 | $24.14 | 2800 |
| 2024-11-27 | 9.83 | $24.12 | 2129 |
| 2024-11-26 | 9.79 | $23.83 | 6639 |
| 2024-11-25 | 9.68 | $24.23 | 1303 |
| 2024-11-22 | 10.09 | $24.32 | 8423 |
| 2024-11-21 | 10.53 | $24.36 | 3300 |
| 2024-11-20 | 10.99 | $24.18 | 12600 |
| 2024-11-19 | 11.41 | $24.15 | 10600 |
| 2024-11-18 | 11.86 | $24.06 | 2516 |
| 2024-11-15 | 12.15 | $23.74 | 2500 |
| 2024-11-14 | 12.12 | $23.42 | 30400 |
| 2024-11-13 | 11.71 | $23.27 | 3222 |
| 2024-11-12 | 10.90 | $23.32 | 3230 |
| 2024-11-11 | 10.05 | $23.62 | 6300 |
| 2024-11-08 | 9.51 | $23.65 | 5322 |
| 2024-11-07 | 8.94 | $24.05 | 2939 |
| 2024-11-06 | 8.96 | $23.50 | 14322 |
| 2024-11-05 | 8.29 | $24.05 | 1200 |
| 2024-11-04 | 8.26 | $23.80 | 7400 |
| 2024-11-01 | 8.06 | $23.74 | 2447 |
| 2024-10-31 | 7.86 | $23.86 | 2300 |
| 2024-10-30 | 7.57 | $24.15 | 1738 |
| 2024-10-29 | 7.86 | $24.20 | 5448 |
| 2024-10-28 | 8.02 | $24.13 | 1800 |
| 2024-10-25 | 8.18 | $24.24 | 2933 |
| 2024-10-24 | 8.50 | $24.14 | 1400 |
| 2024-10-23 | 8.28 | $23.94 | 3900 |
| 2024-10-22 | 7.78 | $24.21 | 2500 |
| 2024-10-21 | 7.61 | $23.94 | 4909 |
| 2024-10-18 | 7.43 | $24.14 | 3514 |
| 2024-10-17 | 7.51 | $24.21 | 6620 |
| 2024-10-16 | 7.62 | $24.11 | 4500 |
| 2024-10-15 | 7.74 | $24.05 | 3500 |
| 2024-10-14 | 7.87 | $24.64 | 5704 |
| 2024-10-11 | 7.88 | $24.81 | 7120 |
| 2024-10-10 | 7.84 | $24.60 | 2500 |
| 2024-10-09 | 8.05 | $24.34 | 2818 |
| 2024-10-08 | 8.37 | $24.32 | 2734 |
| 2024-10-07 | 8.75 | $24.72 | 10845 |
| 2024-10-04 | 8.72 | $24.94 | 17331 |
| 2024-10-03 | 8.54 | $24.69 | 13900 |
| 2024-10-02 | 8.56 | $24.86 | 5440 |
| 2024-10-01 | 8.39 | $24.60 | 6312 |
| 2024-09-30 | 8.44 | $24.49 | 2200 |
| 2024-09-27 | 8.72 | $24.44 | 28700 |
| 2024-09-26 | 9.02 | $24.17 | 13634 |
| 2024-09-25 | 9.38 | $24.24 | 4400 |
| 2024-09-24 | 9.86 | $24.89 | 9300 |
| 2024-09-23 | 9.70 | $24.61 | 2631 |
| 2024-09-20 | 9.77 | $24.55 | 8300 |
| 2024-09-19 | 9.97 | $24.69 | 85300 |
| 2024-09-18 | 10.01 | $24.27 | 5605 |
| 2024-09-17 | 10.28 | $24.15 | 6600 |
| 2024-09-16 | 10.77 | $24.48 | 2519 |
| 2024-09-13 | 11.14 | $24.12 | 900 |
| 2024-09-12 | 11.57 | $23.87 | 50248 |
| 2024-09-11 | 11.77 | $23.63 | 4800 |
| 2024-09-10 | 11.52 | $23.47 | 1827 |
| 2024-09-09 | 11.02 | $23.62 | 2209 |
| 2024-09-06 | 10.68 | $23.54 | 7600 |
| 2024-09-05 | 10.32 | $24.05 | 4444 |
| 2024-09-04 | 10.44 | $24.00 | 2334 |
| 2024-09-03 | 10.49 | $23.93 | 23500 |
| 2024-08-30 | 10.53 | $24.87 | 6500 |
| 2024-08-29 | 10.67 | $24.87 | 5335 |
| 2024-08-28 | 10.59 | $24.87 | 3900 |
| 2024-08-27 | 10.65 | $25.12 | 3439 |
| 2024-08-26 | 10.39 | $24.97 | 7600 |
| 2024-08-23 | 10.13 | $25.11 | 7841 |
| 2024-08-22 | 9.93 | $24.65 | 8900 |
| 2024-08-21 | 10.01 | $24.96 | 8100 |
| 2024-08-20 | 9.75 | $24.92 | 11429 |
| 2024-08-19 | 9.52 | $25.16 | 17139 |
| 2024-08-16 | 9.21 | $24.79 | 135700 |
| 2024-08-15 | 9.23 | $24.54 | 1900 |
| 2024-08-14 | 9.49 | $24.56 | 1400 |
| 2024-08-13 | 9.76 | $24.52 | 1500 |
| 2024-08-12 | 10.16 | $24.13 | 1447 |
| 2024-08-09 | 10.58 | $24.01 | 1636 |
| 2024-08-08 | 10.74 | $23.80 | 2607 |
| 2024-08-07 | 10.74 | $23.47 | 12500 |
| 2024-08-06 | 10.74 | $23.20 | 2800 |
| 2024-08-05 | 9.93 | $22.84 | 8400 |
| 2024-08-02 | 8.62 | $23.65 | 6122 |
| 2024-08-01 | 8.20 | $24.17 | 11700 |
| 2024-07-31 | 8.38 | $24.69 | 2427 |
| 2024-07-30 | 8.52 | $24.22 | 9100 |
| 2024-07-29 | 8.54 | $24.19 | 9400 |
| 2024-07-26 | 8.49 | $23.97 | 3602 |
| 2024-07-25 | 8.48 | $23.96 | 9100 |
| 2024-07-24 | 8.28 | $23.88 | 4800 |
| 2024-07-23 | 8.28 | $24.07 | 2511 |
| 2024-07-22 | 8.53 | $24.46 | 1008 |
| 2024-07-19 | 8.70 | $24.22 | 2000 |
| 2024-07-18 | 9.15 | $24.30 | 1100 |
| 2024-07-17 | 9.44 | $24.37 | 8714 |
| 2024-07-16 | 9.87 | $24.40 | 2620 |
| 2024-07-15 | 10.33 | $24.15 | 3000 |
| 2024-07-12 | 10.60 | $24.57 | 5141 |
| 2024-07-11 | 11.07 | $24.28 | 3400 |
| 2024-07-10 | 11.24 | $24.18 | 1300 |
| 2024-07-09 | 11.28 | $24.22 | 1600 |
| 2024-07-08 | 11.36 | $24.41 | 2611 |
| 2024-07-05 | 11.71 | $24.77 | 1348 |
| 2024-07-03 | 12.27 | $24.83 | 2205 |
| 2024-07-02 | 12.71 | $24.55 | 8715 |
| 2024-07-01 | 13.27 | $24.56 | 4400 |
| 2024-06-28 | 13.88 | $24.44 | 3522 |
| 2024-06-27 | 14.26 | $24.26 | 12016 |
| 2024-06-26 | 14.63 | $24.19 | 3110 |
| 2024-06-25 | 14.75 | $24.48 | 3100 |
| 2024-06-24 | 15.08 | $24.68 | 5824 |
| 2024-06-21 | 15.68 | $24.35 | 9200 |
| 2024-06-20 | 16.08 | $24.45 | 7600 |
| 2024-06-18 | 16.60 | $24.30 | 6200 |
| 2024-06-17 | 16.92 | $24.15 | 8300 |
| 2024-06-14 | 16.92 | $23.98 | 3200 |
| 2024-06-13 | 16.82 | $24.11 | 5300 |
| 2024-06-12 | 16.96 | $24.46 | 5400 |
| 2024-06-11 | 17.40 | $24.17 | 18901 |
| 2024-06-10 | 17.25 | $25.56 | 1300 |
| 2024-06-07 | 17.99 | $25.19 | 6200 |
| 2024-06-06 | 18.89 | $25.52 | 5900 |
| 2024-06-05 | 19.60 | $25.68 | 24900 |
| 2024-06-04 | 20.32 | $25.48 | 64214 |
| 2024-06-03 | 21.24 | $26.10 | 14542 |
| 2024-05-31 | 21.31 | $26.22 | 39400 |
| 2024-05-30 | 21.07 | $25.78 | 9236 |
| 2024-05-29 | 21.14 | $25.52 | 2800 |
| 2024-05-28 | 21.25 | $26.07 | 8214 |
| 2024-05-24 | 20.47 | $25.63 | 1700 |
| 2024-05-23 | 20.17 | $25.22 | 6000 |
| 2024-05-22 | 19.97 | $25.20 | 2000 |
| 2024-05-21 | 20.16 | $25.48 | 4419 |
| 2024-05-20 | 19.73 | $25.35 | 2000 |
| 2024-05-17 | 19.43 | $25.37 | 10247 |
| 2024-05-16 | 19.11 | $25.25 | 3121 |
| 2024-05-15 | 18.07 | $25.25 | 1530 |
| 2024-05-14 | 17.03 | $25.01 | 2439 |
| 2024-05-13 | 16.17 | $24.95 | 3814 |
| 2024-05-10 | 15.37 | $24.91 | 1623 |
| 2024-05-09 | 14.53 | $24.73 | 420 |
| 2024-05-08 | 13.92 | $24.47 | 200 |
| 2024-05-07 | 13.61 | $24.40 | 2200 |
| 2024-05-06 | 13.29 | $24.46 | 3521 |
| 2024-05-03 | 12.87 | $24.14 | 1520 |
| 2024-05-02 | 12.80 | $23.68 | 1000 |
| 2024-05-01 | 13.39 | $23.28 | 3437 |
| 2024-04-30 | 13.93 | $23.36 | 2800 |
| 2024-04-29 | 14.66 | $23.72 | 1325 |
| 2024-04-26 | 14.88 | $23.68 | 1800 |
| 2024-04-25 | 15.24 | $23.86 | 1143 |
| 2024-04-24 | 15.28 | $23.42 | 33400 |
| 2024-04-23 | 15.94 | $23.58 | 725 |
| 2024-04-22 | 16.35 | $23.37 | 1400 |
| 2024-04-19 | 17.17 | $23.21 | 7200 |
| 2024-04-18 | 18.06 | $23.18 | 2228 |
| 2024-04-17 | 18.99 | $23.35 | 3711 |
| 2024-04-16 | 19.69 | $23.45 | 11600 |
| 2024-04-15 | 20.36 | $23.63 | 10708 |
| 2024-04-12 | 20.65 | $23.97 | 3935 |
| 2024-04-11 | 20.09 | $24.27 | 35300 |
| 2024-04-10 | 19.50 | $23.99 | 1800 |
| 2024-04-09 | 19.21 | $24.16 | 3400 |
| 2024-04-08 | 18.41 | $24.22 | 3900 |
| 2024-04-05 | 17.38 | $24.15 | 2219 |
| 2024-04-04 | 16.50 | $23.87 | 6800 |
| 2024-04-03 | 15.59 | $24.05 | 6200 |
| 2024-04-02 | 14.77 | $23.73 | 5000 |
| 2024-04-01 | 14.36 | $23.48 | 2215 |
| 2024-03-28 | 14.27 | $23.49 | 3300 |
| 2024-03-27 | 13.97 | $23.62 | 801 |
| 2024-03-26 | 13.73 | $23.46 | 600 |
| 2024-03-25 | 13.61 | $23.60 | 1700 |
| 2024-03-22 | 13.17 | $23.50 | 1300 |
| 2024-03-21 | 12.89 | $23.54 | 3044 |
| 2024-03-20 | 12.54 | $23.76 | 536 |
| 2024-03-19 | 12.17 | $23.46 | 2900 |
| 2024-03-18 | 12.16 | $23.41 | 612 |
| 2024-03-15 | 12.28 | $23.30 | 6000 |
| 2024-03-14 | 12.40 | $23.38 | 2643 |
| 2024-03-13 | 12.41 | $23.55 | 2529 |
| 2024-03-12 | 12.11 | $23.39 | 3400 |
| 2024-03-11 | 12.21 | $23.30 | 700 |
| 2024-03-08 | 12.44 | $23.32 | 2900 |
| 2024-03-07 | 12.49 | $23.50 | 23900 |
| 2024-03-06 | 12.79 | $23.18 | 16300 |
| 2024-03-05 | 13.46 | $22.97 | 3700 |
| 2024-03-04 | 13.82 | $22.97 | 7108 |
| 2024-03-01 | 14.20 | $23.22 | 53200 |
| 2024-02-29 | 14.79 | $22.85 | 52228 |
| 2024-02-28 | 14.82 | $22.81 | 1900 |
| 2024-02-27 | 14.73 | $22.85 | 3042 |
| 2024-02-26 | 14.72 | $22.91 | 1929 |
| 2024-02-23 | 14.77 | $22.83 | 8700 |
| 2024-02-22 | 14.73 | $22.99 | 11900 |
| 2024-02-21 | 14.82 | $23.04 | 1100 |
| 2024-02-20 | 14.99 | $22.95 | 1441 |
| 2024-02-16 | 15.12 | $23.00 | 3842 |
| 2024-02-15 | 15.32 | $22.77 | 3628 |
| 2024-02-14 | 15.19 | $22.51 | 1000 |
| 2024-02-13 | 14.72 | $22.22 | 2924 |
| 2024-02-12 | 14.04 | $22.77 | 2325 |
| 2024-02-09 | 13.89 | $22.53 | 57200 |
| 2024-02-08 | 13.22 | $22.30 | 6723 |
| 2024-02-07 | 12.45 | $22.56 | 8143 |
| 2024-02-06 | 11.84 | $22.96 | 25937 |
| 2024-02-05 | 11.41 | $22.62 | 56000 |
| 2024-02-02 | 10.57 | $22.93 | 17121 |
| 2024-02-01 | 9.93 | $23.35 | 134207 |
| 2024-01-31 | 9.72 | $23.13 | 5316 |
| 2024-01-30 | 9.49 | $23.50 | 15300 |
| 2024-01-29 | 9.49 | $23.64 | 930 |
| 2024-01-26 | 9.65 | $23.69 | 3901 |
| 2024-01-25 | 10.08 | $23.50 | 3512 |
| 2024-01-24 | 10.26 | $23.42 | 5600 |
| 2024-01-23 | 10.51 | $23.29 | 400 |
| 2024-01-22 | 10.41 | $23.15 | 2805 |
| 2024-01-19 | 10.23 | $23.29 | 7737 |
| 2024-01-18 | 10.06 | $23.15 | 1500 |
| 2024-01-17 | 9.71 | $23.02 | 1800 |
| 2024-01-16 | 9.15 | $23.20 | 3300 |
| 2024-01-12 | 8.81 | $23.95 | 1400 |
| 2024-01-11 | 9.21 | $23.81 | 1826 |
| 2024-01-10 | 9.55 | $23.82 | 7349 |
| 2024-01-09 | 10.01 | $23.88 | 7049 |
| 2024-01-08 | 10.47 | $23.97 | 2600 |
| 2024-01-05 | 10.99 | $24.24 | 3200 |
| 2024-01-04 | 11.15 | $24.33 | 8222 |
| 2024-01-03 | 11.23 | $24.04 | 2500 |
| 2024-01-02 | 11.71 | $23.91 | 1229 |
| 2023-12-29 | 12.04 | $24.37 | 6300 |
| 2023-12-28 | 11.83 | $24.20 | 2145 |
| 2023-12-27 | 11.63 | $24.52 | 18928 |
| 2023-12-26 | 11.10 | $24.22 | 8744 |
| 2023-12-22 | 10.73 | $23.99 | 4008 |
| 2023-12-21 | 10.68 | $23.84 | 1900 |
| 2023-12-20 | 10.76 | $23.54 | 2300 |
| 2023-12-19 | 10.86 | $24.38 | 181800 |
| 2023-12-18 | 9.95 | $24.25 | 2901 |
| 2023-12-15 | 9.07 | $23.89 | 3600 |
| 2023-12-14 | 8.49 | $23.90 | 6930 |
| 2023-12-13 | 7.89 | $23.16 | 11300 |
| 2023-12-12 | 8.10 | $22.71 | 5135 |
| 2023-12-11 | 8.08 | $22.86 | 2100 |
| 2023-12-08 | 8.27 | $22.85 | 2400 |
| 2023-12-07 | 8.51 | $22.82 | 15400 |
| 2023-12-06 | 8.74 | $22.66 | 435 |
| 2023-12-05 | 8.94 | $22.85 | 10605 |
| 2023-12-04 | 9.32 | $22.99 | 10220 |
| 2023-12-01 | 9.79 | $23.62 | 3224 |
| 2023-11-30 | 9.66 | $23.28 | 4000 |
| 2023-11-29 | 9.84 | $23.45 | 9731 |
| 2023-11-28 | 9.94 | $23.62 | 11600 |
| 2023-11-27 | 9.87 | $23.76 | 400 |
| 2023-11-24 | 9.61 | $23.72 | 727 |
| 2023-11-22 | 9.37 | $23.17 | 5031 |
| 2023-11-21 | 9.66 | $23.31 | 4337 |
| 2023-11-20 | 9.62 | $23.55 | 10000 |
| 2023-11-17 | 9.39 | $23.21 | 14344 |
| 2023-11-16 | 9.51 | $22.66 | 15600 |
| 2023-11-15 | 9.98 | $23.33 | 7821 |
| 2023-11-14 | 9.67 | $23.13 | 1900 |
| 2023-11-13 | 9.52 | $22.68 | 1700 |
| 2023-11-10 | 9.95 | $22.53 | 1220 |
| 2023-11-09 | 10.33 | $22.23 | 1800 |
| 2023-11-08 | 10.63 | $22.06 | 63510 |
| 2023-11-07 | 10.53 | $21.93 | 2004 |
| 2023-11-06 | 10.21 | $22.60 | 3800 |
| 2023-11-03 | 10.74 | $22.59 | 2500 |
| 2023-11-02 | 11.09 | $22.56 | 1401 |
| 2023-11-01 | 11.41 | $22.31 | 10600 |
| 2023-10-31 | 11.38 | $22.30 | 3100 |
| 2023-10-30 | 11.48 | $22.21 | 19122 |
| 2023-10-27 | 11.58 | $21.89 | 8400 |
| 2023-10-26 | 11.31 | $21.76 | 4638 |
| 2023-10-25 | 10.51 | $21.86 | 900 |
| 2023-10-24 | 9.85 | $22.03 | 2500 |
| 2023-10-23 | 9.22 | $21.93 | 5300 |
| 2023-10-20 | 8.57 | $22.28 | 4400 |
| 2023-10-19 | 8.24 | $22.77 | 3500 |
| 2023-10-18 | 8.36 | $23.01 | 1525 |
| 2023-10-17 | 8.67 | $23.29 | 7409 |
| 2023-10-16 | 8.88 | $23.38 | 2000 |
| 2023-10-13 | 8.79 | $23.28 | 2332 |
| 2023-10-12 | 8.82 | $23.15 | 3231 |
| 2023-10-11 | 8.86 | $23.23 | 300 |
| 2023-10-10 | 9.04 | $23.30 | 5200 |
| 2023-10-09 | 9.21 | $23.16 | 1000 |
| 2023-10-06 | 9.56 | $22.56 | 14224 |
| 2023-10-05 | 9.57 | $22.29 | 11339 |
| 2023-10-04 | 9.12 | $22.20 | 5300 |
| 2023-10-03 | 8.63 | $22.48 | 14629 |
| 2023-10-02 | 8.43 | $23.00 | 37801 |
| 2023-09-29 | 8.79 | $23.37 | 5000 |
| 2023-09-28 | 8.55 | $23.40 | 1600 |
| 2023-09-27 | 8.49 | $23.43 | 12800 |
| 2023-09-26 | 8.51 | $22.98 | 5213 |
| 2023-09-25 | 8.93 | $23.20 | 14400 |
| 2023-09-22 | 9.12 | $23.44 | 2600 |
| 2023-09-21 | 8.89 | $23.26 | 3735 |
| 2023-09-20 | 8.94 | $23.49 | 3500 |
| 2023-09-19 | 8.63 | $23.55 | 2000 |
| 2023-09-18 | 8.59 | $23.37 | 2723 |
| 2023-09-15 | 8.74 | $23.42 | 1500 |
| 2023-09-14 | 8.80 | $23.57 | 116 |
| 2023-09-13 | 8.61 | $23.11 | 1227 |
| 2023-09-12 | 8.93 | $23.27 | 2113 |
| 2023-09-11 | 9.09 | $23.31 | 75900 |
| 2023-09-08 | 9.24 | $23.08 | 2142 |
| 2023-09-07 | 9.65 | $22.95 | 12344 |
| 2023-09-06 | 9.97 | $23.02 | 39800 |
| 2023-09-05 | 10.49 | $23.07 | 1148 |
| 2023-09-01 | 10.98 | $23.10 | 6702 |
| 2023-08-31 | 11.49 | $22.95 | 3700 |
| 2023-08-30 | 11.77 | $23.02 | 2800 |
| 2023-08-29 | 12.28 | $23.05 | 40140 |
| 2023-08-28 | 12.77 | $22.68 | 14500 |
| 2023-08-25 | 12.78 | $22.52 | 6636 |
| 2023-08-24 | 12.59 | $22.27 | 1843 |
| 2023-08-23 | 12.14 | $22.68 | 2800 |
| 2023-08-22 | 11.75 | $22.67 | 153700 |
| 2023-08-21 | 11.60 | $22.91 | 4429 |
| 2023-08-18 | 11.60 | $22.80 | 45000 |
| 2023-08-17 | 11.46 | $23.00 | 9900 |
| 2023-08-16 | 11.66 | $22.96 | 11900 |
| 2023-08-15 | 11.87 | $23.11 | 1825 |
| 2023-08-14 | 12.23 | $23.46 | 6400 |
| 2023-08-11 | 12.84 | $23.52 | 15800 |
| 2023-08-10 | 13.40 | $23.67 | 6900 |
| 2023-08-09 | 13.80 | $23.90 | 10347 |
| 2023-08-08 | 14.07 | $23.45 | 41000 |
| 2023-08-07 | 14.79 | $23.75 | 1932 |
| 2023-08-04 | 14.89 | $23.77 | 27240 |
| 2023-08-03 | 14.81 | $23.53 | 15700 |
| 2023-08-02 | 15.18 | $23.32 | 14600 |
| 2023-08-01 | 15.61 | $23.77 | 136200 |
| 2023-07-31 | 15.54 | $23.96 | 38900 |
| 2023-07-28 | 15.12 | $23.58 | 8543 |
| 2023-07-27 | 15.00 | $23.58 | 3200 |
| 2023-07-26 | 14.83 | $23.77 | 6614 |
| 2023-07-25 | 14.72 | $23.99 | 27200 |
| 2023-07-24 | 14.21 | $23.98 | 6520 |
| 2023-07-21 | 13.68 | $23.83 | 26900 |
| 2023-07-20 | 13.28 | $23.64 | 4019 |
| 2023-07-19 | 12.88 | $23.41 | 3000 |
| 2023-07-18 | 12.68 | $23.35 | 1300 |
| 2023-07-17 | 12.66 | $23.08 | 1643 |
| 2023-07-14 | 12.87 | $23.20 | 2811 |
| 2023-07-13 | 12.83 | $23.77 | 2221 |
| 2023-07-12 | 12.38 | $23.44 | 3900 |
| 2023-07-11 | 12.17 | $22.79 | 2600 |
| 2023-07-10 | 12.56 | $22.32 | 1500 |
| 2023-07-07 | 12.94 | $22.06 | 3800 |
| 2023-07-06 | 13.03 | $21.72 | 16111 |
| 2023-07-05 | 13.01 | $22.18 | 7410 |
| 2023-07-03 | 13.58 | $22.33 | 1400 |
| 2023-06-30 | 14.30 | $22.10 | 166700 |
| 2023-06-29 | 14.86 | $21.82 | 2400 |
| 2023-06-28 | 15.04 | $21.75 | 6901 |
| 2023-06-27 | 15.08 | $21.58 | 600 |
| 2023-06-26 | 14.89 | $21.65 | 8332 |
| 2023-06-23 | 14.73 | $21.46 | 15400 |
| 2023-06-22 | 14.26 | $22.11 | 4400 |
| 2023-06-21 | 14.45 | $22.38 | 11242 |
| 2023-06-20 | 14.74 | $22.46 | 30800 |
| 2023-06-16 | 15.12 | $22.85 | 1241 |
| 2023-06-15 | 15.73 | $23.01 | 2318 |
| 2023-06-14 | 16.39 | $22.60 | 10629 |
| 2023-06-13 | 17.17 | $22.69 | 8200 |
| 2023-06-12 | 17.96 | $22.17 | 39300 |
| 2023-06-09 | 18.08 | $22.21 | 56231 |
| 2023-06-08 | 18.27 | $21.98 | 11617 |
| 2023-06-07 | 18.01 | $21.63 | 6043 |
| 2023-06-06 | 17.35 | $22.21 | 3920 |
| 2023-06-05 | 17.05 | $22.47 | 2546 |
| 2023-06-02 | 17.17 | $22.56 | 10245 |
| 2023-06-01 | 17.21 | $22.09 | 28400 |
| 2023-05-31 | 16.55 | $21.88 | 3200 |
| 2023-05-30 | 15.51 | $21.89 | 3200 |
| 2023-05-26 | 14.45 | $22.22 | 4200 |
| 2023-05-25 | 13.68 | $22.28 | 1605 |
| 2023-05-24 | 12.97 | $22.50 | 1100 |
| 2023-05-23 | 12.44 | $22.54 | 400 |
| 2023-05-22 | 11.91 | $22.71 | 1438 |
| 2023-05-19 | 11.44 | $22.79 | 10700 |
| 2023-05-18 | 11.07 | $22.73 | 10700 |
| 2023-05-17 | 10.68 | $22.92 | 2304 |
| 2023-05-16 | 10.45 | $22.83 | 2500 |
| 2023-05-15 | 10.26 | $23.35 | 24000 |
| 2023-05-12 | 10.41 | $22.91 | 400 |
| 2023-05-11 | 10.14 | $22.94 | 2800 |
| 2023-05-10 | 9.85 | $23.28 | 1221 |
| 2023-05-09 | 9.85 | $23.22 | 1725 |
| 2023-05-08 | 9.75 | $23.51 | 916 |
| 2023-05-05 | 10.11 | $23.32 | 3528 |
| 2023-05-04 | 10.22 | $22.74 | 14200 |
| 2023-05-03 | 9.58 | $22.74 | 3718 |
| 2023-05-02 | 9.08 | $22.88 | 5000 |
| 2023-05-01 | 8.58 | $23.42 | 122800 |
| 2023-04-28 | 8.57 | $23.54 | 2914 |
| 2023-04-27 | 8.56 | $23.39 | 500 |
| 2023-04-26 | 8.85 | $23.13 | 500 |
| 2023-04-25 | 8.84 | $23.00 | 3700 |
| 2023-04-24 | 8.84 | $23.63 | 700 |
| 2023-04-21 | 9.25 | $23.41 | 700 |
| 2023-04-20 | 9.44 | $23.45 | 1430 |
| 2023-04-19 | 9.79 | $23.67 | 200 |
| 2023-04-18 | 10.19 | $23.98 | 2449 |
| 2023-04-17 | 10.32 | $23.93 | 4200 |
| 2023-04-14 | 10.50 | $24.10 | 900 |
| 2023-04-13 | 10.56 | $24.18 | 7801 |
| 2023-04-12 | 10.62 | $23.69 | 7648 |
| 2023-04-11 | 11.06 | $23.39 | 2200 |
| 2023-04-10 | 11.35 | $23.22 | 3914 |
| 2023-04-06 | 11.48 | $23.26 | 6947 |
| 2023-04-05 | 11.93 | $23.29 | 13017 |
| 2023-04-04 | 12.39 | $23.69 | 5922 |
| 2023-04-03 | 12.76 | $23.96 | 81636 |
| 2023-03-31 | 13.01 | $23.26 | 3200 |
| 2023-03-30 | 13.49 | $23.24 | 1500 |
| 2023-03-29 | 14.00 | $22.91 | 500 |
| 2023-03-28 | 14.15 | $22.82 | 1437 |
| 2023-03-27 | 14.27 | $22.68 | 600 |
| 2023-03-24 | 14.17 | $22.41 | 2139 |
| 2023-03-23 | 13.78 | $22.91 | 3043 |
| 2023-03-22 | 13.81 | $22.89 | 3030 |
| 2023-03-21 | 13.89 | $22.87 | 7412 |
| 2023-03-20 | 13.86 | $22.40 | 1100 |
| 2023-03-17 | 12.91 | $22.07 | 18900 |
| 2023-03-16 | 11.56 | $22.22 | 6700 |
| 2023-03-15 | 10.14 | $22.14 | 6800 |
| 2023-03-14 | 8.68 | $23.24 | 3030 |
| 2023-03-13 | 8.15 | $22.89 | 4600 |
| 2023-03-10 | 7.13 | $23.34 | 16500 |
| 2023-03-09 | 6.69 | $23.48 | 3042 |
| 2023-03-08 | 6.38 | $23.83 | 4004 |
| 2023-03-07 | 6.33 | $23.77 | 3000 |
| 2023-03-06 | 6.28 | $24.55 | 4600 |
| 2023-03-03 | 6.02 | $24.87 | 1800 |
| 2023-03-02 | 5.64 | $24.57 | 1600 |
| 2023-03-01 | 5.60 | $24.44 | 58700 |
| 2023-02-28 | 5.69 | $24.35 | 547 |
| 2023-02-27 | 5.78 | $24.39 | 7900 |
| 2023-02-24 | 5.90 | $24.19 | 5400 |
| 2023-02-23 | 6.03 | $24.50 | 3844 |
| 2023-02-22 | 6.22 | $24.02 | 946 |
| 2023-02-21 | 6.17 | $24.22 | 1500 |
| 2023-02-17 | 6.33 | $24.35 | 3816 |
| 2023-02-16 | 6.58 | $24.72 | 6900 |
| 2023-02-15 | 6.74 | $24.78 | 7700 |
| 2023-02-14 | 6.82 | $24.84 | 5300 |
| 2023-02-13 | 6.85 | $24.97 | 12712 |
| 2023-02-10 | 6.64 | $24.93 | 9200 |
| 2023-02-09 | 6.48 | $24.68 | 8000 |
| 2023-02-08 | 6.32 | $24.43 | 14227 |
| 2023-02-07 | 6.50 | $24.06 | 7927 |
| 2023-02-06 | 6.47 | $23.82 | 12803 |
| 2023-02-03 | 6.44 | $24.10 | 22200 |
| 2023-02-02 | 6.77 | $24.38 | 30900 |
| 2023-02-01 | 6.97 | $24.83 | 9900 |
| 2023-01-31 | 6.95 | $24.53 | 6845 |
| 2023-01-30 | 7.31 | $24.39 | 8334 |
| 2023-01-27 | 7.48 | $24.67 | 11400 |
| 2023-01-26 | 7.44 | $24.55 | 1200 |
| 2023-01-25 | 7.61 | $24.50 | 20900 |
| 2023-01-24 | 7.83 | $24.65 | 4700 |
| 2023-01-23 | 7.77 | $24.89 | 32802 |
| 2023-01-20 | 7.49 | $24.68 | 4033 |
| 2023-01-19 | 7.40 | $24.43 | 11400 |
| 2023-01-18 | 7.49 | $24.42 | 65800 |
| 2023-01-17 | 7.40 | $24.65 | 4502 |
| 2023-01-13 | 7.55 | $24.65 | 12000 |
| 2023-01-12 | 7.75 | $24.51 | 19500 |
| 2023-01-11 | 8.01 | $24.13 | 6427 |
| 2023-01-10 | 8.21 | $24.18 | 41432 |
| 2023-01-09 | 8.46 | $24.36 | 21507 |
| 2023-01-06 | 8.82 | $24.16 | 26533 |
| 2023-01-05 | 8.97 | $23.42 | 9200 |
| 2023-01-04 | 8.38 | $23.57 | 21438 |
| 2023-01-03 | 7.86 | $23.82 | 354300 |
| 2022-12-30 | 7.57 | $24.56 | 7900 |
| 2022-12-29 | 7.81 | $24.56 | 7715 |
| 2022-12-28 | 8.17 | $24.33 | 11300 |
| 2022-12-27 | 8.55 | $24.74 | 11200 |
| 2022-12-23 | 8.77 | $24.65 | 20200 |
| 2022-12-22 | 9.12 | $24.51 | 12512 |
| 2022-12-21 | 9.54 | $24.81 | 21909 |
| 2022-12-20 | 9.70 | $24.22 | 28600 |
| 2022-12-19 | 10.16 | $24.09 | 14518 |
| 2022-12-16 | 10.64 | $24.17 | 61348 |
| 2022-12-15 | 11.09 | $24.45 | 10230 |
| 2022-12-14 | 11.50 | $24.90 | 30144 |
| 2022-12-13 | 11.65 | $25.06 | 32700 |
| 2022-12-12 | 11.67 | $24.58 | 23700 |
| 2022-12-09 | 12.20 | $24.42 | 10244 |
| 2022-12-08 | 12.74 | $24.36 | 14100 |
| 2022-12-07 | 13.40 | $24.17 | 5501 |
| 2022-12-06 | 14.00 | $24.45 | 52624 |
| 2022-12-05 | 14.56 | $24.94 | 54645 |
| 2022-12-02 | 14.86 | $25.32 | 16449 |
| 2022-12-01 | 14.87 | $25.71 | 57700 |
| 2022-11-30 | 14.49 | $25.53 | 42900 |
| 2022-11-29 | 14.21 | $24.91 | 8618 |
| 2022-11-28 | 14.25 | $24.51 | 11715 |
| 2022-11-25 | 14.48 | $25.23 | 1514 |
| 2022-11-23 | 14.09 | $24.78 | 4342 |
| 2022-11-22 | 13.97 | $24.31 | 19118 |
| 2022-11-21 | 14.14 | $23.57 | 6238 |
| 2022-11-18 | 14.87 | $23.81 | 19100 |
| 2022-11-17 | 15.35 | $24.14 | 40100 |
| 2022-11-16 | 15.72 | $24.43 | 20300 |
| 2022-11-15 | 15.68 | $24.60 | 46133 |
| 2022-11-14 | 15.56 | $24.34 | 17848 |
| 2022-11-11 | 15.59 | $24.76 | 4600 |
| 2022-11-10 | 15.43 | $24.19 | 91200 |
| 2022-11-09 | 15.68 | $23.19 | 15915 |
| 2022-11-08 | 16.31 | $23.97 | 12836 |
| 2022-11-07 | 16.44 | $24.06 | 46200 |
| 2022-11-04 | 16.48 | $23.93 | 53500 |
| 2022-11-03 | 16.60 | $22.99 | 35200 |
| 2022-11-02 | 17.43 | $23.06 | 52800 |
| 2022-11-01 | 18.05 | $23.63 | 3500 |
| 2022-10-31 | 18.23 | $23.16 | 53922 |
| 2022-10-28 | 18.80 | $23.26 | 7710 |
| 2022-10-27 | 19.39 | $23.06 | 8818 |
| 2022-10-26 | 19.91 | $23.04 | 22008 |
| 2022-10-25 | 20.56 | $22.57 | 10545 |
| 2022-10-24 | 21.58 | $22.21 | 48313 |
| 2022-10-21 | 22.38 | $22.25 | 5800 |
| 2022-10-20 | 23.22 | $21.88 | 3730 |
| 2022-10-19 | 24.03 | $21.90 | 5000 |
| 2022-10-18 | 24.73 | $21.98 | 19100 |
| 2022-10-17 | 25.53 | $21.88 | 21700 |
| 2022-10-14 | 26.26 | $21.31 | 9200 |
| 2022-10-13 | 26.66 | $22.18 | 33843 |
| 2022-10-12 | 27.17 | $21.20 | 5500 |
| 2022-10-11 | 26.80 | $21.36 | 51000 |
| 2022-10-10 | 26.49 | $21.77 | 78500 |
| 2022-10-07 | 26.38 | $21.58 | 93100 |
| 2022-10-06 | 26.24 | $21.83 | 14130 |
| 2022-10-05 | 26.19 | $22.27 | 70508 |
| 2022-10-04 | 26.19 | $22.56 | 40000 |
| 2022-10-03 | 26.37 | $21.80 | 23000 |
| 2022-09-30 | 25.92 | $20.80 | 7500 |
| 2022-09-29 | 24.71 | $20.87 | 27324 |
| 2022-09-28 | 23.34 | $21.43 | 37800 |
| 2022-09-27 | 21.98 | $21.59 | 36800 |
| 2022-09-26 | 20.78 | $21.18 | 56400 |
| 2022-09-23 | 19.39 | $21.85 | 13300 |
| 2022-09-22 | 18.13 | $23.11 | 4800 |
| 2022-09-21 | 17.41 | $23.20 | 7600 |
| 2022-09-20 | 16.74 | $23.33 | 23610 |
| 2022-09-19 | 15.84 | $23.74 | 40704 |
| 2022-09-16 | 14.89 | $23.94 | 46015 |
| 2022-09-15 | 14.18 | $24.41 | 2348 |
| 2022-09-14 | 13.81 | $24.82 | 20634 |
| 2022-09-13 | 13.62 | $24.70 | 43700 |
| 2022-09-12 | 13.42 | $25.52 | 4600 |
| 2022-09-09 | 13.72 | $25.21 | 1000 |
| 2022-09-08 | 13.67 | $24.48 | 13538 |
| 2022-09-07 | 12.96 | $24.56 | 7200 |
| 2022-09-06 | 12.35 | $24.95 | 6600 |
| 2022-09-02 | 12.09 | $25.38 | 14226 |
| 2022-09-01 | 12.05 | $25.39 | 5332 |
| 2022-08-31 | 11.72 | $25.77 | 24249 |
| 2022-08-30 | 11.66 | $26.15 | 16200 |
| 2022-08-29 | 11.86 | $26.63 | 21000 |
| 2022-08-26 | 12.42 | $26.68 | 42800 |
| 2022-08-25 | 12.95 | $27.47 | 6500 |
| 2022-08-24 | 13.03 | $27.27 | 11900 |
| 2022-08-23 | 13.22 | $27.06 | 47648 |
| 2022-08-22 | 13.50 | $26.48 | 95214 |
| 2022-08-19 | 14.13 | $26.68 | 14700 |
| 2022-08-18 | 14.79 | $26.89 | 2131 |
| 2022-08-17 | 15.24 | $26.71 | 7303 |
| 2022-08-16 | 15.81 | $26.91 | 15931 |
| 2022-08-15 | 16.08 | $26.78 | 2900 |
| 2022-08-12 | 16.50 | $27.36 | 6200 |
| 2022-08-11 | 16.40 | $27.32 | 6300 |
| 2022-08-10 | 16.09 | $27.15 | 3946 |
| 2022-08-09 | 15.97 | $26.50 | 5600 |
| 2022-08-08 | 16.18 | $26.27 | 4509 |
| 2022-08-05 | 16.62 | $26.22 | 3611 |
| 2022-08-04 | 17.20 | $26.12 | 20635 |
| 2022-08-03 | 17.78 | $26.53 | 6500 |
| 2022-08-02 | 18.15 | $26.29 | 10631 |
| 2022-08-01 | 18.54 | $26.61 | 10703 |
| 2022-07-29 | 18.79 | $26.97 | 124800 |
| 2022-07-28 | 19.06 | $26.20 | 6700 |
| 2022-07-27 | 19.81 | $25.96 | 5300 |
| 2022-07-26 | 20.73 | $25.17 | 7900 |
| 2022-07-25 | 21.45 | $25.24 | 46200 |
| 2022-07-22 | 22.21 | $24.81 | 12719 |
| 2022-07-21 | 22.86 | $24.73 | 6900 |
| 2022-07-20 | 23.27 | $24.93 | 13525 |
| 2022-07-19 | 23.92 | $24.97 | 500 |
| 2022-07-18 | 24.52 | $24.24 | 3400 |
| 2022-07-15 | 24.79 | $23.66 | 2239 |
| 2022-07-14 | 24.42 | $23.43 | 12511 |
| 2022-07-13 | 23.85 | $24.13 | 12920 |
| 2022-07-12 | 23.51 | $24.05 | 33000 |
| 2022-07-11 | 23.37 | $24.23 | 5100 |
| 2022-07-08 | 23.31 | $24.41 | 4025 |
| 2022-07-07 | 23.33 | $24.56 | 7030 |
| 2022-07-06 | 23.37 | $23.76 | 2600 |
| 2022-07-05 | 22.86 | $24.18 | 139422 |
| 2022-07-01 | 22.39 | $24.53 | 14200 |
| 2022-06-30 | 22.07 | $24.78 | 19900 |
| 2022-06-29 | 21.85 | $24.96 | 11100 |
| 2022-06-28 | 21.86 | $25.30 | 43821 |
| 2022-06-27 | 22.01 | $25.10 | 18647 |
| 2022-06-24 | 21.85 | $24.47 | 3547 |
| 2022-06-23 | 21.17 | $24.00 | 7010 |
| 2022-06-22 | 20.12 | $24.29 | 4315 |
| 2022-06-21 | 19.21 | $25.16 | 43039 |
| 2022-06-17 | 18.58 | $24.62 | 9200 |
| 2022-06-16 | 17.58 | $24.62 | 18500 |
| 2022-06-15 | 16.42 | $25.59 | 20600 |
| 2022-06-14 | 15.48 | $24.96 | 36800 |
| 2022-06-13 | 14.33 | $25.04 | 29000 |
| 2022-06-10 | 13.16 | $26.36 | 6200 |
| 2022-06-09 | 12.52 | $27.00 | 4300 |
| 2022-06-08 | 12.19 | $28.39 | 10342 |
| 2022-06-07 | 12.69 | $28.79 | 2300 |
| 2022-06-06 | 13.34 | $28.76 | 7444 |
| 2022-06-03 | 13.89 | $28.56 | 50902 |
| 2022-06-02 | 14.56 | $29.01 | 14313 |
| 2022-06-01 | 15.33 | $28.37 | 493729 |
| 2022-05-31 | 16.13 | $29.03 | 40807 |
| 2022-05-27 | 16.46 | $28.89 | 28147 |
| 2022-05-26 | 17.03 | $28.59 | 38800 |
| 2022-05-25 | 17.82 | $28.17 | 4900 |
| 2022-05-24 | 18.59 | $27.90 | 5600 |
| 2022-05-23 | 19.19 | $27.79 | 28600 |
| 2022-05-20 | 19.77 | $26.90 | 15011 |
| 2022-05-19 | 19.96 | $26.99 | 42700 |
| 2022-05-18 | 20.07 | $26.37 | 5500 |
| 2022-05-17 | 20.04 | $27.25 | 17138 |
| 2022-05-16 | 20.28 | $26.66 | 3700 |
| 2022-05-13 | 20.18 | $26.58 | 11732 |
| 2022-05-12 | 19.96 | $25.73 | 31300 |
| 2022-05-11 | 19.17 | $25.88 | 11804 |
| 2022-05-10 | 18.52 | $25.89 | 27927 |
| 2022-05-09 | 17.46 | $25.85 | 37544 |
| 2022-05-06 | 16.38 | $27.44 | 10200 |
| 2022-05-05 | 15.89 | $27.69 | 21913 |
| 2022-05-04 | 15.46 | $28.93 | 20914 |
| 2022-05-03 | 15.42 | $28.16 | 57243 |
| 2022-05-02 | 14.75 | $27.70 | 323016 |
| 2022-04-29 | 13.64 | $28.04 | 8424 |
| 2022-04-28 | 12.76 | $28.54 | 8138 |
| 2022-04-27 | 11.93 | $28.61 | 7200 |
| 2022-04-26 | 11.16 | $28.60 | 17639 |
| 2022-04-25 | 10.39 | $28.97 | 7835 |
| 2022-04-22 | 9.62 | $30.09 | 6000 |
| 2022-04-21 | 9.72 | $30.59 | 9619 |
| 2022-04-20 | 10.18 | $31.20 | 10800 |
| 2022-04-19 | 10.32 | $31.14 | 95832 |
| 2022-04-18 | 10.52 | $31.06 | 17513 |
| 2022-04-14 | 10.77 | $31.34 | 4503 |
| 2022-04-13 | 10.83 | $31.37 | 15413 |
| 2022-04-12 | 10.92 | $30.65 | 33945 |
| 2022-04-11 | 11.25 | $30.54 | 18744 |
| 2022-04-08 | 11.66 | $31.38 | 6639 |
| 2022-04-07 | 11.73 | $30.60 | 8028 |
| 2022-04-06 | 12.26 | $30.54 | 8200 |
| 2022-04-05 | 12.84 | $30.82 | 55828 |
| 2022-04-04 | 13.11 | $31.04 | 11105 |
| 2022-04-01 | 13.22 | $31.09 | 18100 |
| 2022-03-31 | 13.49 | $30.41 | 16700 |
| 2022-03-30 | 13.82 | $31.65 | 12405 |
| 2022-03-29 | 13.20 | $31.00 | 11700 |
| 2022-03-28 | 13.03 | $31.00 | 4244 |
| 2022-03-25 | 12.80 | $31.37 | 19538 |
| 2022-03-24 | 12.23 | $31.08 | 9242 |
| 2022-03-23 | 11.74 | $30.93 | 5726 |
| 2022-03-22 | 11.32 | $30.91 | 4109 |
| 2022-03-21 | 10.84 | $30.62 | 18231 |
| 2022-03-18 | 10.45 | $30.27 | 15418 |
| 2022-03-17 | 10.34 | $29.99 | 6128 |
| 2022-03-16 | 10.40 | $29.28 | 6700 |
| 2022-03-15 | 10.94 | $28.23 | 79415 |
| 2022-03-14 | 10.74 | $28.20 | 2900 |
| 2022-03-11 | 10.64 | $28.19 | 16930 |
| 2022-03-10 | 10.64 | $28.22 | 23225 |
| 2022-03-09 | 10.47 | $28.55 | 179544 |
| 2022-03-08 | 10.37 | $28.01 | 44200 |
| 2022-03-07 | 10.08 | $27.38 | 62300 |
| 2022-03-04 | 9.32 | $28.39 | 25800 |
| 2022-03-03 | 9.00 | $28.73 | 40515 |
| 2022-03-02 | 9.04 | $29.65 | 62700 |
| 2022-03-01 | 9.39 | $28.98 | 60300 |
| 2022-02-28 | 9.84 | $29.09 | 46131 |
| 2022-02-25 | 10.26 | $29.01 | 72100 |
| 2022-02-24 | 10.38 | $28.15 | 26519 |
| 2022-02-23 | 9.79 | $28.41 | 14908 |
| 2022-02-22 | 9.73 | $28.24 | 56823 |
| 2022-02-18 | 9.33 | $28.27 | 10803 |
| 2022-02-17 | 9.04 | $28.61 | 20200 |
| 2022-02-16 | 9.06 | $29.05 | 14500 |
| 2022-02-15 | 9.29 | $28.88 | 37200 |
| 2022-02-14 | 9.27 | $28.89 | 131332 |
| 2022-02-11 | 9.35 | $29.04 | 14700 |
| 2022-02-10 | 9.70 | $29.10 | 13900 |
| 2022-02-09 | 10.16 | $29.38 | 4500 |
| 2022-02-08 | 10.59 | $29.08 | 7013 |
| 2022-02-07 | 11.01 | $29.35 | 11000 |
| 2022-02-04 | 11.39 | $29.11 | 18800 |
| 2022-02-03 | 11.98 | $29.02 | 18100 |
| 2022-02-02 | 12.55 | $29.30 | 10600 |
| 2022-02-01 | 13.12 | $29.02 | 270628 |
| 2022-01-31 | 13.66 | $28.48 | 27620 |
| 2022-01-28 | 13.83 | $28.20 | 17200 |
| 2022-01-27 | 13.71 | $28.18 | 9700 |
| 2022-01-26 | 13.75 | $28.21 | 15900 |
| 2022-01-25 | 13.78 | $28.01 | 52930 |
| 2022-01-24 | 13.28 | $27.83 | 37600 |
| 2022-01-21 | 12.48 | $28.52 | 74200 |
| 2022-01-20 | 12.63 | $29.20 | 71431 |
| 2022-01-19 | 13.18 | $29.47 | 15700 |
| 2022-01-18 | 13.49 | $29.59 | 33118 |
| 2022-01-14 | 13.83 | $29.97 | 22845 |
| 2022-01-13 | 13.85 | $29.94 | 35019 |
| 2022-01-12 | 13.74 | $30.17 | 9627 |
| 2022-01-11 | 13.67 | $29.58 | 15738 |
| 2022-01-10 | 14.04 | $29.06 | 70300 |
| 2022-01-07 | 14.68 | $29.51 | 8724 |
| 2022-01-06 | 14.99 | $29.18 | 14200 |
| 2022-01-05 | 15.56 | $29.36 | 7300 |
| 2022-01-04 | 15.89 | $29.45 | 24500 |
| 2022-01-03 | 16.49 | $29.43 | 78602 |
| 2021-12-31 | 17.22 | $29.13 | 17502 |
| 2021-12-30 | 18.05 | $29.24 | 700 |
| 2021-12-29 | 18.83 | $29.36 | 11829 |
| 2021-12-28 | 19.65 | $29.33 | 2733 |
| 2021-12-27 | 20.42 | $29.30 | 7031 |
| 2021-12-23 | 21.31 | $29.12 | 9300 |
| 2021-12-22 | 22.36 | $28.78 | 10000 |
| 2021-12-21 | 23.36 | $28.52 | 27700 |
| 2021-12-20 | 24.20 | $27.65 | 10126 |
| 2021-12-17 | 24.33 | $27.88 | 7402 |
| 2021-12-16 | 24.72 | $28.01 | 24424 |
| 2021-12-15 | 25.15 | $27.91 | 26000 |
| 2021-12-14 | 25.34 | $27.35 | 3722 |
| 2021-12-13 | 25.15 | $27.83 | 46011 |
| 2021-12-10 | 25.27 | $28.79 | 15900 |
| 2021-12-09 | 25.95 | $28.58 | 6500 |
| 2021-12-08 | 26.44 | $29.30 | 23800 |
| 2021-12-07 | 27.41 | $28.81 | 16132 |
| 2021-12-06 | 28.02 | $27.92 | 48112 |
| 2021-12-03 | 27.53 | $27.64 | 21828 |
| 2021-12-02 | 27.02 | $28.12 | 22532 |
| 2021-12-01 | 26.74 | $27.79 | 416400 |
| 2021-11-30 | 26.44 | $28.22 | 55600 |
| 2021-11-29 | 25.77 | $28.55 | 61600 |
| 2021-11-26 | 25.35 | $28.08 | 99300 |
| 2021-11-24 | 24.63 | $29.44 | 86700 |
| 2021-11-23 | 24.82 | $29.75 | 13500 |
| 2021-11-22 | 25.38 | $29.68 | 37801 |
| 2021-11-19 | 26.04 | $29.80 | 19000 |
| 2021-11-18 | 26.92 | $30.23 | 33547 |
| 2021-11-17 | 28.13 | $30.59 | 41100 |
| 2021-11-16 | 29.33 | $30.73 | 12135 |
| 2021-11-15 | 30.22 | $30.79 | 10645 |
| 2021-11-12 | 31.07 | $30.92 | 13500 |
| 2021-11-11 | 31.90 | $31.01 | 14400 |
| 2021-11-10 | 32.78 | $30.79 | 25000 |
| 2021-11-09 | 33.70 | $31.39 | 151718 |
| 2021-11-08 | 34.08 | $31.60 | 195438 |
| 2021-11-05 | 34.29 | $31.23 | 36403 |
| 2021-11-04 | 34.75 | $31.09 | 19900 |
| 2021-11-03 | 35.31 | $31.24 | 57200 |
| 2021-11-02 | 35.90 | $30.87 | 17600 |
| 2021-11-01 | 36.71 | $31.30 | 28400 |
| 2021-10-29 | 37.12 | $30.95 | 22046 |
| 2021-10-28 | 37.78 | $31.44 | 17700 |
| 2021-10-27 | 38.04 | $31.21 | 125900 |
| 2021-10-26 | 38.19 | $31.58 | 15700 |
| 2021-10-25 | 37.91 | $31.70 | 8500 |
| 2021-10-22 | 37.50 | $31.72 | 15901 |
| 2021-10-21 | 37.07 | $31.60 | 8428 |
| 2021-10-20 | 36.60 | $31.82 | 5200 |
| 2021-10-19 | 36.11 | $31.44 | 7539 |
| 2021-10-18 | 35.77 | $31.13 | 35817 |
| 2021-10-15 | 35.58 | $30.98 | 5602 |
| 2021-10-14 | 35.45 | $30.93 | 7702 |
| 2021-10-13 | 35.34 | $30.42 | 6220 |
| 2021-10-12 | 35.46 | $29.87 | 14700 |
| 2021-10-11 | 35.88 | $29.55 | 6800 |
| 2021-10-08 | 36.38 | $29.64 | 5303 |
| 2021-10-07 | 36.96 | $29.50 | 7300 |
| 2021-10-06 | 37.64 | $29.42 | 10539 |
| 2021-10-05 | 38.45 | $29.91 | 68100 |
| 2021-10-04 | 38.65 | $29.61 | 20813 |
| 2021-10-01 | 39.00 | $29.57 | 44734 |
| 2021-09-30 | 39.42 | $28.86 | 11900 |
| 2021-09-29 | 40.14 | $28.62 | 6000 |
| 2021-09-28 | 41.10 | $28.95 | 8644 |
| 2021-09-27 | 41.89 | $29.44 | 6800 |
| 2021-09-24 | 42.44 | $29.30 | 1828 |
| 2021-09-23 | 43.07 | $29.39 | 33339 |
| 2021-09-22 | 43.61 | $28.81 | 415 |
| 2021-09-21 | 44.51 | $28.23 | 1800 |
| 2021-09-20 | 45.75 | $27.93 | 6823 |
| 2021-09-17 | 47.21 | $28.69 | 2000 |
| 2021-09-16 | 48.00 | $29.15 | 1821 |
| 2021-09-15 | 48.34 | $29.29 | 4325 |
| 2021-09-14 | 48.51 | $28.95 | 600 |
| 2021-09-13 | 48.79 | $29.08 | 2600 |
| 2021-09-10 | 49.02 | $28.91 | 8344 |
| 2021-09-09 | 49.27 | $28.95 | 1600 |
| 2021-09-08 | 49.57 | $28.98 | 13635 |
| 2021-09-07 | 49.89 | $29.25 | 1500 |
| 2021-09-03 | 49.94 | $29.25 | 3800 |
| 2021-09-02 | 50.03 | $29.47 | 2519 |
| 2021-09-01 | 50.02 | $28.88 | 7600 |
| 2021-08-31 | 50.16 | $28.78 | 14303 |
| 2021-08-30 | 50.30 | $29.24 | 1344 |
| 2021-08-27 | 50.03 | $29.19 | 3616 |
| 2021-08-26 | 49.77 | $28.66 | 1135 |
| 2021-08-25 | 49.59 | $28.75 | 1300 |
| 2021-08-24 | 49.39 | $28.51 | 1800 |
| 2021-08-23 | 49.24 | $28.24 | 2300 |
| 2021-08-20 | 49.15 | $27.63 | 15200 |
| 2021-08-19 | 49.18 | $27.50 | 6731 |
| 2021-08-18 | 49.14 | $28.21 | 5200 |
| 2021-08-17 | 48.58 | $28.18 | 9700 |
| 2021-08-16 | 47.99 | $28.56 | 12600 |
| 2021-08-13 | 47.22 | $28.76 | 1600 |
| 2021-08-12 | 46.25 | $28.64 | 1341 |
| 2021-08-11 | 45.25 | $28.50 | 1912 |
| 2021-08-10 | 44.22 | $28.28 | 1100 |
| 2021-08-09 | 43.15 | $28.02 | 1000 |
| 2021-08-06 | 42.05 | $28.15 | 6300 |
| 2021-08-05 | 40.82 | $28.44 | 7000 |
| 2021-08-04 | 39.38 | $28.32 | 6400 |
| 2021-08-03 | 37.87 | $28.36 | 18033 |
| 2021-08-02 | 36.29 | $28.14 | 1920 |
| 2021-07-30 | 34.62 | $28.02 | 132 |
| 2021-07-29 | 32.90 | $28.39 | 4400 |
| 2021-07-28 | 30.96 | $28.13 | 4900 |
| 2021-07-27 | 28.93 | $27.91 | 8200 |
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