Is First Trust Alternative Absolute Return Strategy ETF (FAAR) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Alternative Absolute Return Strategy ETF (FAAR) research center and poll results.
NASDAQ : FAAR
First Trust Alternative Absolute Return Strategy ETF — Technical Indicators
$31.1934 USD
-$0.04 (-0.12%)
- Volume
- 17.93K
- Average Volume
- 48.71K
- Market Capitalization
- $115.04M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.81
- Year Low
- $26.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
31.36
2026-07-24
Close Price
$31.19
Vol: 18338
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.44
Average
29.86
Maximum
34.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.36 | $31.19 | 18338 |
| 2026-07-23 | 31.39 | $31.23 | 28338 |
| 2026-07-22 | 31.41 | $31.20 | 21100 |
| 2026-07-21 | 31.46 | $31.27 | 21600 |
| 2026-07-20 | 31.52 | $31.33 | 12802 |
| 2026-07-17 | 31.58 | $31.28 | 26700 |
| 2026-07-16 | 31.63 | $31.34 | 22745 |
| 2026-07-15 | 31.71 | $31.22 | 21329 |
| 2026-07-14 | 31.80 | $31.46 | 34510 |
| 2026-07-13 | 31.88 | $31.36 | 28112 |
| 2026-07-10 | 31.98 | $31.13 | 22831 |
| 2026-07-09 | 32.08 | $31.33 | 17600 |
| 2026-07-08 | 32.17 | $31.47 | 19100 |
| 2026-07-07 | 32.26 | $31.22 | 28000 |
| 2026-07-06 | 32.37 | $31.41 | 54456 |
| 2026-07-02 | 32.49 | $31.44 | 47132 |
| 2026-07-01 | 32.62 | $31.39 | 75625 |
| 2026-06-30 | 32.75 | $31.62 | 167400 |
| 2026-06-29 | 32.86 | $31.63 | 1.1M |
| 2026-06-26 | 32.97 | $31.66 | 43800 |
| 2026-06-25 | 33.09 | $31.73 | 38700 |
| 2026-06-24 | 33.18 | $31.71 | 31900 |
| 2026-06-23 | 33.27 | $32.18 | 20912 |
| 2026-06-22 | 33.36 | $32.48 | 37300 |
| 2026-06-18 | 33.44 | $32.49 | 24322 |
| 2026-06-17 | 33.52 | $32.39 | 23125 |
| 2026-06-16 | 33.61 | $32.85 | 34700 |
| 2026-06-15 | 33.69 | $33.03 | 31900 |
| 2026-06-12 | 33.75 | $33.13 | 19848 |
| 2026-06-11 | 33.79 | $33.25 | 28347 |
| 2026-06-10 | 33.83 | $33.19 | 55635 |
| 2026-06-09 | 33.88 | $33.13 | 42796 |
| 2026-06-08 | 33.91 | $33.33 | 28913 |
| 2026-06-05 | 33.93 | $33.39 | 23500 |
| 2026-06-04 | 33.94 | $33.80 | 25335 |
| 2026-06-03 | 33.93 | $33.96 | 38500 |
| 2026-06-02 | 33.93 | $33.96 | 26100 |
| 2026-06-01 | 33.94 | $33.91 | 23639 |
| 2026-05-29 | 33.95 | $33.88 | 27400 |
| 2026-05-28 | 33.98 | $33.92 | 18640 |
| 2026-05-27 | 33.99 | $33.59 | 26400 |
| 2026-05-26 | 34.02 | $33.61 | 31332 |
| 2026-05-22 | 34.04 | $33.95 | 24640 |
| 2026-05-21 | 34.04 | $34.05 | 31900 |
| 2026-05-20 | 34.04 | $34.06 | 24507 |
| 2026-05-19 | 34.04 | $34.29 | 97300 |
| 2026-05-18 | 34.01 | $34.34 | 27100 |
| 2026-05-15 | 33.97 | $34.18 | 31137 |
| 2026-05-14 | 33.93 | $34.07 | 30318 |
| 2026-05-13 | 33.91 | $34.01 | 19900 |
| 2026-05-12 | 33.90 | $34.08 | 41300 |
| 2026-05-11 | 33.87 | $33.88 | 28466 |
| 2026-05-08 | 33.87 | $33.64 | 20536 |
| 2026-05-07 | 33.87 | $33.56 | 31800 |
| 2026-05-06 | 33.87 | $33.60 | 33058 |
| 2026-05-05 | 33.86 | $33.97 | 16973 |
| 2026-05-04 | 33.86 | $34.23 | 21800 |
| 2026-05-01 | 33.85 | $34.17 | 19800 |
| 2026-04-30 | 33.84 | $34.33 | 13200 |
| 2026-04-29 | 33.81 | $34.27 | 20040 |
| 2026-04-28 | 33.78 | $34.08 | 20942 |
| 2026-04-27 | 33.77 | $34.13 | 28436 |
| 2026-04-24 | 33.74 | $33.94 | 16611 |
| 2026-04-23 | 33.70 | $34.04 | 47729 |
| 2026-04-22 | 33.66 | $33.90 | 9107 |
| 2026-04-21 | 33.64 | $33.74 | 15829 |
| 2026-04-20 | 33.61 | $33.48 | 19736 |
| 2026-04-17 | 33.63 | $33.46 | 53528 |
| 2026-04-16 | 33.64 | $33.74 | 34503 |
| 2026-04-15 | 33.65 | $33.74 | 20500 |
| 2026-04-14 | 33.64 | $33.59 | 27300 |
| 2026-04-13 | 33.62 | $33.74 | 34524 |
| 2026-04-10 | 33.61 | $33.67 | 36376 |
| 2026-04-09 | 33.62 | $33.53 | 17400 |
| 2026-04-08 | 33.62 | $33.40 | 30736 |
| 2026-04-07 | 33.60 | $34.01 | 40803 |
| 2026-04-06 | 33.53 | $34.05 | 40621 |
| 2026-04-02 | 33.49 | $34.03 | 54700 |
| 2026-04-01 | 33.42 | $33.63 | 26800 |
| 2026-03-31 | 33.35 | $33.75 | 353637 |
| 2026-03-30 | 33.24 | $33.77 | 203764 |
| 2026-03-27 | 33.12 | $33.61 | 75510 |
| 2026-03-26 | 32.95 | $33.16 | 33700 |
| 2026-03-25 | 32.79 | $33.22 | 25306 |
| 2026-03-24 | 32.64 | $33.42 | 56500 |
| 2026-03-23 | 32.47 | $33.11 | 45100 |
| 2026-03-20 | 32.31 | $34.03 | 42741 |
| 2026-03-19 | 32.10 | $33.64 | 26935 |
| 2026-03-18 | 31.92 | $33.89 | 42200 |
| 2026-03-17 | 31.71 | $33.58 | 50943 |
| 2026-03-16 | 31.49 | $33.22 | 26900 |
| 2026-03-13 | 31.29 | $33.52 | 43800 |
| 2026-03-12 | 31.07 | $33.86 | 80500 |
| 2026-03-11 | 30.85 | $33.48 | 24800 |
| 2026-03-10 | 30.65 | $32.97 | 24017 |
| 2026-03-09 | 30.47 | $32.67 | 69310 |
| 2026-03-06 | 30.30 | $33.25 | 20848 |
| 2026-03-05 | 30.09 | $32.67 | 22600 |
| 2026-03-04 | 29.92 | $32.10 | 20524 |
| 2026-03-03 | 29.78 | $31.62 | 11135 |
| 2026-03-02 | 29.65 | $31.31 | 12800 |
| 2026-02-27 | 29.56 | $30.23 | 13719 |
| 2026-02-26 | 29.54 | $30.08 | 17028 |
| 2026-02-25 | 29.52 | $30.05 | 18200 |
| 2026-02-24 | 29.49 | $30.06 | 15645 |
| 2026-02-23 | 29.44 | $30.02 | 23000 |
| 2026-02-20 | 29.39 | $29.85 | 23541 |
| 2026-02-19 | 29.32 | $29.98 | 16048 |
| 2026-02-18 | 29.26 | $29.70 | 19147 |
| 2026-02-17 | 29.19 | $29.13 | 29239 |
| 2026-02-13 | 29.15 | $29.21 | 14700 |
| 2026-02-12 | 29.10 | $29.13 | 14521 |
| 2026-02-11 | 29.06 | $29.53 | 31038 |
| 2026-02-10 | 29.00 | $29.38 | 26400 |
| 2026-02-09 | 28.93 | $29.52 | 20134 |
| 2026-02-06 | 28.84 | $29.19 | 18503 |
| 2026-02-05 | 28.76 | $29.02 | 24540 |
| 2026-02-04 | 28.67 | $29.38 | 15421 |
| 2026-02-03 | 28.57 | $29.27 | 22700 |
| 2026-02-02 | 28.47 | $28.99 | 26400 |
| 2026-01-30 | 28.38 | $29.41 | 14205 |
| 2026-01-29 | 28.26 | $29.85 | 50100 |
| 2026-01-28 | 28.13 | $29.68 | 26900 |
| 2026-01-27 | 28.00 | $29.51 | 18517 |
| 2026-01-26 | 27.89 | $29.12 | 57700 |
| 2026-01-23 | 27.79 | $28.89 | 17218 |
| 2026-01-22 | 27.71 | $28.56 | 62925 |
| 2026-01-21 | 27.64 | $28.67 | 32835 |
| 2026-01-20 | 27.56 | $28.40 | 44345 |
| 2026-01-16 | 27.48 | $28.19 | 13700 |
| 2026-01-15 | 27.42 | $28.33 | 46700 |
| 2026-01-14 | 27.34 | $28.37 | 20117 |
| 2026-01-13 | 27.41 | $28.32 | 23700 |
| 2026-01-12 | 27.49 | $27.92 | 37648 |
| 2026-01-09 | 27.60 | $27.69 | 19600 |
| 2026-01-08 | 27.72 | $27.59 | 26323 |
| 2026-01-07 | 27.85 | $27.28 | 27300 |
| 2026-01-06 | 28.00 | $27.29 | 29441 |
| 2026-01-05 | 28.17 | $27.29 | 21921 |
| 2026-01-02 | 28.33 | $27.19 | 58600 |
| 2025-12-31 | 28.49 | $27.10 | 95300 |
| 2025-12-30 | 28.65 | $27.30 | 156000 |
| 2025-12-29 | 28.81 | $27.08 | 27300 |
| 2025-12-26 | 28.97 | $27.15 | 19827 |
| 2025-12-24 | 29.12 | $27.17 | 20700 |
| 2025-12-23 | 29.26 | $27.35 | 41911 |
| 2025-12-22 | 29.40 | $27.17 | 19100 |
| 2025-12-19 | 29.54 | $26.97 | 16100 |
| 2025-12-18 | 29.71 | $26.79 | 18245 |
| 2025-12-17 | 29.90 | $27.04 | 47100 |
| 2025-12-16 | 30.09 | $26.80 | 30625 |
| 2025-12-15 | 30.27 | $29.76 | 20900 |
| 2025-12-12 | 30.31 | $29.85 | 21814 |
| 2025-12-11 | 30.33 | $30.08 | 9624 |
| 2025-12-10 | 30.35 | $30.15 | 12133 |
| 2025-12-09 | 30.38 | $30.09 | 15938 |
| 2025-12-08 | 30.41 | $30.32 | 11800 |
| 2025-12-05 | 30.41 | $30.68 | 14439 |
| 2025-12-04 | 30.38 | $30.53 | 18500 |
| 2025-12-03 | 30.36 | $30.36 | 27646 |
| 2025-12-02 | 30.34 | $30.28 | 33711 |
| 2025-12-01 | 30.33 | $30.50 | 11700 |
| 2025-11-28 | 30.32 | $30.28 | 13215 |
| 2025-11-26 | 30.32 | $30.17 | 19000 |
| 2025-11-25 | 30.31 | $29.94 | 20700 |
| 2025-11-24 | 30.31 | $30.15 | 46434 |
| 2025-11-21 | 30.32 | $30.07 | 67610 |
| 2025-11-20 | 30.35 | $30.30 | 46849 |
| 2025-11-19 | 30.37 | $30.66 | 20400 |
| 2025-11-18 | 30.36 | $30.84 | 22638 |
| 2025-11-17 | 30.32 | $30.43 | 21134 |
| 2025-11-14 | 30.31 | $30.57 | 17500 |
| 2025-11-13 | 30.28 | $30.18 | 10849 |
| 2025-11-12 | 30.28 | $30.41 | 9100 |
| 2025-11-11 | 30.28 | $30.91 | 10625 |
| 2025-11-10 | 30.25 | $30.61 | 11800 |
| 2025-11-07 | 30.25 | $30.34 | 15600 |
| 2025-11-06 | 30.23 | $30.14 | 28200 |
| 2025-11-05 | 30.25 | $29.96 | 15500 |
| 2025-11-04 | 30.28 | $30.00 | 28635 |
| 2025-11-03 | 30.29 | $30.23 | 926043 |
| 2025-10-31 | 30.30 | $30.15 | 218000 |
| 2025-10-30 | 30.30 | $30.24 | 1.1M |
| 2025-10-29 | 30.28 | $30.16 | 27709 |
| 2025-10-28 | 30.29 | $29.91 | 11314 |
| 2025-10-27 | 30.31 | $30.29 | 10400 |
| 2025-10-24 | 30.32 | $30.57 | 10242 |
| 2025-10-23 | 30.34 | $30.71 | 43100 |
| 2025-10-22 | 30.33 | $30.52 | 9245 |
| 2025-10-21 | 30.35 | $30.06 | 11100 |
| 2025-10-20 | 30.36 | $30.15 | 14600 |
| 2025-10-17 | 30.37 | $30.04 | 8700 |
| 2025-10-16 | 30.37 | $30.23 | 9200 |
| 2025-10-15 | 30.37 | $30.34 | 7000 |
| 2025-10-14 | 30.36 | $30.33 | 9600 |
| 2025-10-13 | 30.36 | $30.63 | 12721 |
| 2025-10-10 | 30.36 | $30.00 | 21300 |
| 2025-10-09 | 30.36 | $30.39 | 9525 |
| 2025-10-08 | 30.35 | $30.55 | 11314 |
| 2025-10-07 | 30.33 | $30.37 | 11816 |
| 2025-10-06 | 30.32 | $30.36 | 18541 |
| 2025-10-03 | 30.30 | $30.19 | 13300 |
| 2025-10-02 | 30.28 | $29.86 | 19000 |
| 2025-10-01 | 30.29 | $30.21 | 19805 |
| 2025-09-30 | 30.29 | $30.48 | 15400 |
| 2025-09-29 | 30.28 | $30.48 | 31535 |
| 2025-09-26 | 30.24 | $30.90 | 9000 |
| 2025-09-25 | 30.19 | $30.60 | 17600 |
| 2025-09-24 | 30.15 | $30.73 | 12802 |
| 2025-09-23 | 30.09 | $30.38 | 19500 |
| 2025-09-22 | 30.07 | $30.38 | 13000 |
| 2025-09-19 | 30.04 | $30.07 | 7200 |
| 2025-09-18 | 30.01 | $30.17 | 15200 |
| 2025-09-17 | 29.96 | $30.07 | 11500 |
| 2025-09-16 | 29.92 | $30.42 | 12210 |
| 2025-09-15 | 29.85 | $30.51 | 11900 |
| 2025-09-12 | 29.77 | $30.11 | 10737 |
| 2025-09-11 | 29.71 | $30.11 | 36800 |
| 2025-09-10 | 29.65 | $30.28 | 11441 |
| 2025-09-09 | 29.58 | $30.03 | 7600 |
| 2025-09-08 | 29.52 | $29.93 | 9615 |
| 2025-09-05 | 29.46 | $29.91 | 8241 |
| 2025-09-04 | 29.40 | $30.00 | 13000 |
| 2025-09-03 | 29.33 | $30.19 | 8800 |
| 2025-09-02 | 29.26 | $30.28 | 10900 |
| 2025-08-29 | 29.18 | $29.74 | 12808 |
| 2025-08-28 | 29.11 | $29.80 | 10002 |
| 2025-08-27 | 29.07 | $29.89 | 7300 |
| 2025-08-26 | 29.03 | $29.62 | 11603 |
| 2025-08-25 | 29.00 | $29.89 | 13100 |
| 2025-08-22 | 28.96 | $29.71 | 11500 |
| 2025-08-21 | 28.90 | $29.44 | 7004 |
| 2025-08-20 | 28.87 | $29.34 | 19735 |
| 2025-08-19 | 28.85 | $29.17 | 10200 |
| 2025-08-18 | 28.83 | $29.04 | 5981 |
| 2025-08-15 | 28.81 | $28.93 | 9637 |
| 2025-08-14 | 28.78 | $28.91 | 46524 |
| 2025-08-13 | 28.76 | $28.86 | 14144 |
| 2025-08-12 | 28.73 | $28.89 | 10100 |
| 2025-08-11 | 28.69 | $28.86 | 21845 |
| 2025-08-08 | 28.67 | $28.77 | 8300 |
| 2025-08-07 | 28.66 | $28.68 | 10938 |
| 2025-08-06 | 28.63 | $28.65 | 14244 |
| 2025-08-05 | 28.61 | $28.69 | 9114 |
| 2025-08-04 | 28.59 | $28.65 | 13331 |
| 2025-08-01 | 28.55 | $28.50 | 6849 |
| 2025-07-31 | 28.52 | $28.85 | 10800 |
| 2025-07-30 | 28.47 | $29.07 | 13800 |
| 2025-07-29 | 28.40 | $29.19 | 11100 |
| 2025-07-28 | 28.33 | $28.92 | 8800 |
| 2025-07-25 | 28.26 | $28.64 | 10000 |
| 2025-07-24 | 28.22 | $28.80 | 16727 |
| 2025-07-23 | 28.16 | $28.94 | 11532 |
| 2025-07-22 | 28.09 | $28.70 | 10600 |
| 2025-07-21 | 28.05 | $28.71 | 6900 |
| 2025-07-18 | 28.05 | $28.37 | 12900 |
| 2025-07-17 | 28.06 | $28.47 | 15049 |
| 2025-07-16 | 28.07 | $28.20 | 8100 |
| 2025-07-15 | 28.08 | $28.22 | 16134 |
| 2025-07-14 | 28.10 | $28.29 | 20400 |
| 2025-07-11 | 28.07 | $28.61 | 11600 |
| 2025-07-10 | 28.03 | $28.11 | 5317 |
| 2025-07-09 | 28.00 | $28.32 | 13531 |
| 2025-07-08 | 27.95 | $28.32 | 16600 |
| 2025-07-07 | 27.90 | $27.86 | 14400 |
| 2025-07-03 | 27.86 | $27.79 | 12004 |
| 2025-07-02 | 27.81 | $27.92 | 15045 |
| 2025-07-01 | 27.76 | $27.66 | 14100 |
| 2025-06-30 | 27.72 | $27.75 | 22700 |
| 2025-06-27 | 27.66 | $27.53 | 49600 |
| 2025-06-26 | 27.62 | $27.83 | 13300 |
| 2025-06-25 | 27.57 | $27.62 | 10317 |
| 2025-06-24 | 27.52 | $27.56 | 11737 |
| 2025-06-23 | 27.48 | $27.95 | 23800 |
| 2025-06-20 | 27.42 | $28.54 | 7800 |
| 2025-06-18 | 27.33 | $28.59 | 13300 |
| 2025-06-17 | 27.24 | $28.75 | 7330 |
| 2025-06-16 | 27.16 | $28.45 | 8301 |
| 2025-06-13 | 27.09 | $28.49 | 15700 |
| 2025-06-12 | 27.01 | $27.82 | 11545 |
| 2025-06-11 | 26.96 | $27.72 | 7345 |
| 2025-06-10 | 26.93 | $27.43 | 6117 |
| 2025-06-09 | 26.90 | $27.49 | 12335 |
| 2025-06-06 | 26.87 | $27.20 | 11700 |
| 2025-06-05 | 26.84 | $27.10 | 8344 |
| 2025-06-04 | 26.82 | $26.86 | 8025 |
| 2025-06-03 | 26.81 | $26.90 | 13600 |
| 2025-06-02 | 26.79 | $26.77 | 31700 |
| 2025-05-30 | 26.76 | $26.63 | 9945 |
| 2025-05-29 | 26.76 | $26.71 | 17200 |
| 2025-05-28 | 26.76 | $26.75 | 9700 |
| 2025-05-27 | 26.76 | $26.64 | 13112 |
| 2025-05-23 | 26.77 | $26.78 | 18002 |
| 2025-05-22 | 26.77 | $26.72 | 8721 |
| 2025-05-21 | 26.78 | $26.82 | 8900 |
| 2025-05-20 | 26.77 | $26.85 | 13500 |
| 2025-05-19 | 26.76 | $27.14 | 16230 |
| 2025-05-16 | 26.73 | $27.00 | 14300 |
| 2025-05-15 | 26.70 | $26.80 | 14000 |
| 2025-05-14 | 26.68 | $26.90 | 9815 |
| 2025-05-13 | 26.64 | $27.04 | 15000 |
| 2025-05-12 | 26.60 | $26.90 | 31616 |
| 2025-05-09 | 26.55 | $26.84 | 19200 |
| 2025-05-08 | 26.52 | $26.72 | 16426 |
| 2025-05-07 | 26.51 | $26.54 | 20621 |
| 2025-05-06 | 26.47 | $26.69 | 15200 |
| 2025-05-05 | 26.44 | $26.50 | 12900 |
| 2025-05-02 | 26.46 | $26.31 | 15013 |
| 2025-05-01 | 26.54 | $26.55 | 43944 |
| 2025-04-30 | 26.66 | $26.68 | 11200 |
| 2025-04-29 | 26.76 | $26.77 | 10129 |
| 2025-04-28 | 26.87 | $26.87 | 20342 |
| 2025-04-25 | 26.96 | $26.77 | 12713 |
| 2025-04-24 | 27.05 | $26.82 | 21100 |
| 2025-04-23 | 27.16 | $26.74 | 23909 |
| 2025-04-22 | 27.26 | $26.67 | 23300 |
| 2025-04-21 | 27.38 | $26.48 | 19100 |
| 2025-04-17 | 27.49 | $26.49 | 16000 |
| 2025-04-16 | 27.60 | $26.36 | 22728 |
| 2025-04-15 | 27.71 | $26.14 | 12602 |
| 2025-04-14 | 27.82 | $26.11 | 20300 |
| 2025-04-11 | 27.92 | $26.02 | 63600 |
| 2025-04-10 | 28.03 | $26.15 | 13039 |
| 2025-04-09 | 28.13 | $26.56 | 36000 |
| 2025-04-08 | 28.22 | $25.68 | 53500 |
| 2025-04-07 | 28.35 | $26.14 | 56200 |
| 2025-04-04 | 28.43 | $26.81 | 51102 |
| 2025-04-03 | 28.49 | $27.89 | 9100 |
| 2025-04-02 | 28.50 | $29.03 | 16100 |
| 2025-04-01 | 28.46 | $28.72 | 21339 |
| 2025-03-31 | 28.45 | $28.92 | 23900 |
| 2025-03-28 | 28.42 | $28.66 | 31700 |
| 2025-03-27 | 28.40 | $28.63 | 8800 |
| 2025-03-26 | 28.38 | $28.95 | 13600 |
| 2025-03-25 | 28.34 | $28.87 | 16836 |
| 2025-03-24 | 28.31 | $28.96 | 8619 |
| 2025-03-21 | 28.28 | $28.62 | 9700 |
| 2025-03-20 | 28.27 | $28.77 | 18600 |
| 2025-03-19 | 28.27 | $28.53 | 20823 |
| 2025-03-18 | 28.29 | $28.33 | 26125 |
| 2025-03-17 | 28.31 | $28.24 | 11244 |
| 2025-03-14 | 28.32 | $28.20 | 12100 |
| 2025-03-13 | 28.36 | $28.09 | 21811 |
| 2025-03-12 | 28.40 | $28.40 | 9325 |
| 2025-03-11 | 28.42 | $28.17 | 20147 |
| 2025-03-10 | 28.46 | $27.81 | 13600 |
| 2025-03-07 | 28.50 | $28.10 | 18922 |
| 2025-03-06 | 28.51 | $27.93 | 18600 |
| 2025-03-05 | 28.54 | $28.32 | 12428 |
| 2025-03-04 | 28.55 | $28.53 | 123000 |
| 2025-03-03 | 28.55 | $28.20 | 11200 |
| 2025-02-28 | 28.56 | $28.30 | 8600 |
| 2025-02-27 | 28.57 | $28.34 | 16300 |
| 2025-02-26 | 28.58 | $28.18 | 84731 |
| 2025-02-25 | 28.60 | $28.13 | 17423 |
| 2025-02-24 | 28.60 | $28.50 | 24722 |
| 2025-02-21 | 28.61 | $28.35 | 26505 |
| 2025-02-20 | 28.61 | $28.81 | 22831 |
| 2025-02-19 | 28.59 | $28.88 | 9800 |
| 2025-02-18 | 28.57 | $28.64 | 23400 |
| 2025-02-14 | 28.57 | $28.53 | 11700 |
| 2025-02-13 | 28.57 | $28.94 | 13631 |
| 2025-02-12 | 28.56 | $28.92 | 30041 |
| 2025-02-11 | 28.54 | $28.91 | 40509 |
| 2025-02-10 | 28.51 | $28.97 | 31212 |
| 2025-02-07 | 28.49 | $28.45 | 9700 |
| 2025-02-06 | 28.48 | $28.37 | 40917 |
| 2025-02-05 | 28.49 | $28.45 | 10000 |
| 2025-02-04 | 28.48 | $28.55 | 7948 |
| 2025-02-03 | 28.48 | $28.56 | 28900 |
| 2025-01-31 | 28.47 | $28.46 | 7700 |
| 2025-01-30 | 28.44 | $28.54 | 14702 |
| 2025-01-29 | 28.41 | $28.45 | 15921 |
| 2025-01-28 | 28.37 | $28.50 | 11900 |
| 2025-01-27 | 28.34 | $28.31 | 26600 |
| 2025-01-24 | 28.32 | $28.55 | 9809 |
| 2025-01-23 | 28.29 | $28.33 | 11800 |
| 2025-01-22 | 28.27 | $28.48 | 12600 |
| 2025-01-21 | 28.23 | $28.45 | 23713 |
| 2025-01-17 | 28.21 | $28.60 | 6787 |
| 2025-01-16 | 28.18 | $28.66 | 22031 |
| 2025-01-15 | 28.17 | $28.75 | 11000 |
| 2025-01-14 | 28.15 | $28.36 | 17149 |
| 2025-01-13 | 28.15 | $28.50 | 15700 |
| 2025-01-10 | 28.14 | $28.50 | 17428 |
| 2025-01-08 | 28.13 | $28.31 | 9831 |
| 2025-01-07 | 28.12 | $28.42 | 7133 |
| 2025-01-06 | 28.11 | $28.26 | 8712 |
| 2025-01-03 | 28.10 | $28.51 | 12811 |
| 2025-01-02 | 28.08 | $28.36 | 22228 |
| 2024-12-31 | 28.06 | $28.01 | 15615 |
| 2024-12-30 | 28.06 | $27.83 | 25100 |
| 2024-12-27 | 28.07 | $27.80 | 7800 |
| 2024-12-26 | 28.08 | $27.80 | 18100 |
| 2024-12-24 | 28.08 | $28.01 | 11728 |
| 2024-12-23 | 28.06 | $27.79 | 10800 |
| 2024-12-20 | 28.07 | $27.95 | 16520 |
| 2024-12-19 | 28.07 | $27.81 | 16600 |
| 2024-12-18 | 28.07 | $28.03 | 9218 |
| 2024-12-17 | 28.06 | $27.98 | 9900 |
| 2024-12-16 | 28.05 | $28.42 | 14633 |
| 2024-12-13 | 28.02 | $28.42 | 37500 |
| 2024-12-12 | 27.98 | $28.27 | 16039 |
| 2024-12-11 | 27.94 | $28.30 | 12400 |
| 2024-12-10 | 27.91 | $28.35 | 16716 |
| 2024-12-09 | 27.86 | $28.16 | 18502 |
| 2024-12-06 | 27.84 | $28.14 | 19119 |
| 2024-12-05 | 27.83 | $28.10 | 12135 |
| 2024-12-04 | 27.81 | $27.97 | 7825 |
| 2024-12-03 | 27.81 | $28.12 | 6900 |
| 2024-12-02 | 27.80 | $27.95 | 11000 |
| 2024-11-29 | 27.79 | $27.94 | 11027 |
| 2024-11-27 | 27.79 | $28.03 | 14325 |
| 2024-11-26 | 27.78 | $27.85 | 14500 |
| 2024-11-25 | 27.78 | $27.71 | 30800 |
| 2024-11-22 | 27.79 | $27.98 | 27116 |
| 2024-11-21 | 27.78 | $27.80 | 19000 |
| 2024-11-20 | 27.79 | $27.78 | 54700 |
| 2024-11-19 | 27.79 | $27.84 | 24044 |
| 2024-11-18 | 27.80 | $27.87 | 11100 |
| 2024-11-15 | 27.80 | $27.73 | 17840 |
| 2024-11-14 | 27.81 | $27.71 | 22400 |
| 2024-11-13 | 27.82 | $27.51 | 12650 |
| 2024-11-12 | 27.83 | $27.58 | 8205 |
| 2024-11-11 | 27.85 | $27.44 | 9100 |
| 2024-11-08 | 27.88 | $27.69 | 11907 |
| 2024-11-07 | 27.89 | $28.06 | 16511 |
| 2024-11-06 | 27.88 | $27.63 | 22149 |
| 2024-11-05 | 27.88 | $27.95 | 8800 |
| 2024-11-04 | 27.87 | $27.93 | 11231 |
| 2024-11-01 | 27.85 | $27.73 | 9200 |
| 2024-10-31 | 27.86 | $27.99 | 7702 |
| 2024-10-30 | 27.85 | $27.87 | 11600 |
| 2024-10-29 | 27.84 | $27.79 | 19400 |
| 2024-10-28 | 27.84 | $27.87 | 15105 |
| 2024-10-25 | 27.84 | $27.84 | 14600 |
| 2024-10-24 | 27.85 | $27.93 | 23700 |
| 2024-10-23 | 27.84 | $27.92 | 630200 |
| 2024-10-22 | 27.85 | $28.02 | 6700 |
| 2024-10-21 | 27.85 | $27.88 | 19629 |
| 2024-10-18 | 27.86 | $27.92 | 9700 |
| 2024-10-17 | 27.87 | $27.82 | 10800 |
| 2024-10-16 | 27.88 | $27.82 | 10600 |
| 2024-10-15 | 27.89 | $27.90 | 8600 |
| 2024-10-14 | 27.90 | $27.99 | 6834 |
| 2024-10-11 | 27.91 | $27.97 | 5300 |
| 2024-10-10 | 27.92 | $27.84 | 14818 |
| 2024-10-09 | 27.93 | $27.60 | 5914 |
| 2024-10-08 | 27.96 | $27.70 | 15737 |
| 2024-10-07 | 27.99 | $27.67 | 14000 |
| 2024-10-04 | 28.02 | $27.79 | 17601 |
| 2024-10-03 | 28.05 | $27.78 | 18139 |
| 2024-10-02 | 28.06 | $27.77 | 21207 |
| 2024-10-01 | 28.08 | $27.81 | 24005 |
| 2024-09-30 | 28.09 | $27.83 | 35200 |
| 2024-09-27 | 28.11 | $27.95 | 48400 |
| 2024-09-26 | 28.13 | $27.84 | 672144 |
| 2024-09-25 | 28.16 | $28.13 | 8309 |
| 2024-09-24 | 28.17 | $28.05 | 10542 |
| 2024-09-23 | 28.19 | $27.99 | 14921 |
| 2024-09-20 | 28.21 | $28.10 | 11323 |
| 2024-09-19 | 28.23 | $28.03 | 13400 |
| 2024-09-18 | 28.25 | $28.08 | 11100 |
| 2024-09-17 | 28.27 | $28.05 | 11744 |
| 2024-09-16 | 28.29 | $28.16 | 19944 |
| 2024-09-13 | 28.31 | $28.16 | 7100 |
| 2024-09-12 | 28.33 | $28.17 | 17100 |
| 2024-09-11 | 28.34 | $28.15 | 15500 |
| 2024-09-10 | 28.36 | $28.24 | 27319 |
| 2024-09-09 | 28.37 | $28.33 | 7800 |
| 2024-09-06 | 28.37 | $28.30 | 5900 |
| 2024-09-05 | 28.39 | $28.13 | 5903 |
| 2024-09-04 | 28.40 | $28.05 | 14113 |
| 2024-09-03 | 28.42 | $28.07 | 8424 |
| 2024-08-30 | 28.44 | $28.26 | 11522 |
| 2024-08-29 | 28.45 | $28.31 | 10500 |
| 2024-08-28 | 28.46 | $28.46 | 28037 |
| 2024-08-27 | 28.47 | $28.32 | 16100 |
| 2024-08-26 | 28.48 | $28.43 | 8500 |
| 2024-08-23 | 28.48 | $28.38 | 13543 |
| 2024-08-22 | 28.49 | $28.59 | 84300 |
| 2024-08-21 | 28.50 | $28.37 | 13047 |
| 2024-08-20 | 28.51 | $28.45 | 91543 |
| 2024-08-19 | 28.51 | $28.46 | 9300 |
| 2024-08-16 | 28.52 | $28.65 | 13522 |
| 2024-08-15 | 28.52 | $28.53 | 31200 |
| 2024-08-14 | 28.52 | $28.41 | 19900 |
| 2024-08-13 | 28.53 | $28.49 | 25400 |
| 2024-08-12 | 28.54 | $28.43 | 5345 |
| 2024-08-09 | 28.56 | $28.40 | 12048 |
| 2024-08-08 | 28.57 | $28.51 | 32100 |
| 2024-08-07 | 28.58 | $28.41 | 9000 |
| 2024-08-06 | 28.59 | $28.41 | 12412 |
| 2024-08-05 | 28.60 | $28.50 | 16500 |
| 2024-08-02 | 28.61 | $28.42 | 11200 |
| 2024-08-01 | 28.62 | $28.53 | 70036 |
| 2024-07-31 | 28.61 | $28.72 | 12722 |
| 2024-07-30 | 28.60 | $28.44 | 8200 |
| 2024-07-29 | 28.60 | $28.52 | 21600 |
| 2024-07-26 | 28.59 | $28.58 | 16241 |
| 2024-07-25 | 28.59 | $28.78 | 575636 |
| 2024-07-24 | 28.57 | $28.48 | 5945 |
| 2024-07-23 | 28.58 | $28.61 | 10600 |
| 2024-07-22 | 28.58 | $28.57 | 9100 |
| 2024-07-19 | 28.58 | $28.56 | 7033 |
| 2024-07-18 | 28.58 | $28.62 | 5635 |
| 2024-07-17 | 28.58 | $28.71 | 14703 |
| 2024-07-16 | 28.57 | $28.68 | 5433 |
| 2024-07-15 | 28.56 | $28.66 | 9237 |
| 2024-07-12 | 28.54 | $28.74 | 14516 |
| 2024-07-11 | 28.53 | $28.63 | 15532 |
| 2024-07-10 | 28.50 | $28.73 | 38800 |
| 2024-07-09 | 28.49 | $28.58 | 71200 |
| 2024-07-08 | 28.46 | $28.57 | 22634 |
| 2024-07-05 | 28.44 | $28.59 | 12232 |
| 2024-07-03 | 28.43 | $28.51 | 10200 |
| 2024-07-02 | 28.40 | $28.48 | 12500 |
| 2024-07-01 | 28.39 | $28.38 | 33000 |
| 2024-06-28 | 28.38 | $28.41 | 21200 |
| 2024-06-27 | 28.39 | $28.44 | 26300 |
| 2024-06-26 | 28.39 | $28.54 | 11629 |
| 2024-06-25 | 28.40 | $28.56 | 5617 |
| 2024-06-24 | 28.39 | $28.71 | 16000 |
| 2024-06-21 | 28.36 | $28.53 | 17423 |
| 2024-06-20 | 28.34 | $28.62 | 15600 |
| 2024-06-18 | 28.34 | $28.54 | 17042 |
| 2024-06-17 | 28.34 | $28.50 | 7404 |
| 2024-06-14 | 28.34 | $28.44 | 11200 |
| 2024-06-13 | 28.33 | $28.38 | 9712 |
| 2024-06-12 | 28.32 | $28.40 | 9936 |
| 2024-06-11 | 28.31 | $28.18 | 13500 |
| 2024-06-10 | 28.30 | $28.35 | 12000 |
| 2024-06-07 | 28.30 | $28.00 | 8600 |
| 2024-06-06 | 28.31 | $28.32 | 4340 |
| 2024-06-05 | 28.30 | $28.27 | 13028 |
| 2024-06-04 | 28.30 | $28.04 | 11549 |
| 2024-06-03 | 28.31 | $28.20 | 21900 |
| 2024-05-31 | 28.31 | $28.24 | 9848 |
| 2024-05-30 | 28.32 | $28.44 | 8301 |
| 2024-05-29 | 28.32 | $28.51 | 9217 |
| 2024-05-28 | 28.33 | $28.71 | 10300 |
| 2024-05-24 | 28.35 | $28.40 | 9646 |
| 2024-05-23 | 28.39 | $28.06 | 13736 |
| 2024-05-22 | 28.45 | $28.19 | 19000 |
| 2024-05-21 | 28.50 | $28.63 | 13300 |
| 2024-05-20 | 28.51 | $28.46 | 11609 |
| 2024-05-17 | 28.53 | $28.54 | 28000 |
| 2024-05-16 | 28.55 | $28.18 | 36300 |
| 2024-05-15 | 28.59 | $28.24 | 12534 |
| 2024-05-14 | 28.63 | $28.25 | 11106 |
| 2024-05-13 | 28.68 | $28.02 | 7600 |
| 2024-05-10 | 28.74 | $28.24 | 10547 |
| 2024-05-09 | 28.79 | $28.26 | 12013 |
| 2024-05-08 | 28.83 | $28.20 | 12300 |
| 2024-05-07 | 28.87 | $28.26 | 34611 |
| 2024-05-06 | 28.90 | $28.20 | 16200 |
| 2024-05-03 | 28.94 | $28.20 | 28300 |
| 2024-05-02 | 28.99 | $28.31 | 51700 |
| 2024-05-01 | 29.03 | $28.54 | 23326 |
| 2024-04-30 | 29.05 | $28.72 | 27926 |
| 2024-04-29 | 29.06 | $29.15 | 22334 |
| 2024-04-26 | 29.03 | $29.22 | 15500 |
| 2024-04-25 | 29.01 | $29.18 | 13302 |
| 2024-04-24 | 28.99 | $29.13 | 20200 |
| 2024-04-23 | 28.96 | $28.85 | 16600 |
| 2024-04-22 | 28.95 | $28.88 | 17600 |
| 2024-04-19 | 28.93 | $29.01 | 51800 |
| 2024-04-18 | 28.91 | $29.02 | 30845 |
| 2024-04-17 | 28.89 | $28.99 | 33334 |
| 2024-04-16 | 28.88 | $29.22 | 27100 |
| 2024-04-15 | 28.86 | $29.28 | 31952 |
| 2024-04-12 | 28.83 | $29.10 | 39709 |
| 2024-04-11 | 28.81 | $29.05 | 16900 |
| 2024-04-10 | 28.78 | $29.11 | 56124 |
| 2024-04-09 | 28.75 | $28.90 | 14800 |
| 2024-04-08 | 28.73 | $29.00 | 37700 |
| 2024-04-05 | 28.70 | $29.04 | 137125 |
| 2024-04-04 | 28.68 | $29.13 | 44800 |
| 2024-04-03 | 28.64 | $29.02 | 50537 |
| 2024-04-02 | 28.60 | $28.96 | 32200 |
| 2024-04-01 | 28.57 | $28.58 | 146100 |
| 2024-03-28 | 28.56 | $28.79 | 28900 |
| 2024-03-27 | 28.54 | $28.66 | 590400 |
| 2024-03-26 | 28.53 | $28.56 | 22448 |
| 2024-03-25 | 28.53 | $28.75 | 14600 |
| 2024-03-22 | 28.52 | $28.48 | 18032 |
| 2024-03-21 | 28.51 | $28.57 | 14808 |
| 2024-03-20 | 28.51 | $28.69 | 18900 |
| 2024-03-19 | 28.49 | $28.78 | 16500 |
| 2024-03-18 | 28.47 | $28.76 | 54828 |
| 2024-03-15 | 28.46 | $28.71 | 14746 |
| 2024-03-14 | 28.45 | $28.59 | 23236 |
| 2024-03-13 | 28.44 | $28.58 | 63815 |
| 2024-03-12 | 28.44 | $28.45 | 27034 |
| 2024-03-11 | 28.44 | $28.50 | 9549 |
| 2024-03-08 | 28.45 | $28.36 | 23300 |
| 2024-03-07 | 28.45 | $28.64 | 38512 |
| 2024-03-06 | 28.44 | $28.42 | 26544 |
| 2024-03-05 | 28.42 | $28.26 | 10008 |
| 2024-03-04 | 28.41 | $28.29 | 21800 |
| 2024-03-01 | 28.39 | $28.45 | 22840 |
| 2024-02-29 | 28.36 | $28.34 | 15700 |
| 2024-02-28 | 28.33 | $28.43 | 44800 |
| 2024-02-27 | 28.30 | $28.55 | 19500 |
| 2024-02-26 | 28.26 | $28.58 | 18203 |
| 2024-02-23 | 28.23 | $28.31 | 17436 |
| 2024-02-22 | 28.19 | $28.42 | 8814 |
| 2024-02-21 | 28.14 | $28.32 | 19400 |
| 2024-02-20 | 28.11 | $28.45 | 19800 |
| 2024-02-16 | 28.08 | $28.45 | 13400 |
| 2024-02-15 | 28.04 | $28.54 | 22100 |
| 2024-02-14 | 28.01 | $28.41 | 16537 |
| 2024-02-13 | 27.97 | $28.55 | 69500 |
| 2024-02-12 | 27.93 | $28.61 | 21601 |
| 2024-02-09 | 27.88 | $28.53 | 32435 |
| 2024-02-08 | 27.82 | $28.52 | 106211 |
| 2024-02-07 | 27.77 | $28.27 | 47700 |
| 2024-02-06 | 27.71 | $28.07 | 40613 |
| 2024-02-05 | 27.68 | $28.08 | 53000 |
| 2024-02-02 | 27.64 | $27.86 | 42939 |
| 2024-02-01 | 27.61 | $27.89 | 23000 |
| 2024-01-31 | 27.59 | $27.84 | 117041 |
| 2024-01-30 | 27.57 | $27.67 | 30216 |
| 2024-01-29 | 27.56 | $27.90 | 28800 |
| 2024-01-26 | 27.52 | $27.85 | 14900 |
| 2024-01-25 | 27.50 | $27.55 | 19900 |
| 2024-01-24 | 27.49 | $27.49 | 18327 |
| 2024-01-23 | 27.48 | $27.65 | 24630 |
| 2024-01-22 | 27.47 | $27.91 | 36224 |
| 2024-01-19 | 27.46 | $27.70 | 36600 |
| 2024-01-18 | 27.45 | $27.76 | 27700 |
| 2024-01-17 | 27.44 | $27.69 | 30300 |
| 2024-01-16 | 27.43 | $27.75 | 52600 |
| 2024-01-12 | 27.43 | $27.59 | 101004 |
| 2024-01-11 | 27.44 | $27.41 | 63800 |
| 2024-01-10 | 27.46 | $27.37 | 75500 |
| 2024-01-09 | 27.48 | $27.25 | 27238 |
| 2024-01-08 | 27.50 | $27.41 | 24800 |
| 2024-01-05 | 27.51 | $27.29 | 40500 |
| 2024-01-04 | 27.52 | $27.28 | 19000 |
| 2024-01-03 | 27.54 | $27.52 | 22000 |
| 2024-01-02 | 27.55 | $27.41 | 49300 |
| 2023-12-29 | 27.57 | $27.35 | 84434 |
| 2023-12-28 | 27.60 | $27.22 | 139338 |
| 2023-12-27 | 27.65 | $27.31 | 104500 |
| 2023-12-26 | 27.70 | $27.36 | 112014 |
| 2023-12-22 | 27.74 | $27.41 | 19446 |
| 2023-12-21 | 27.78 | $27.48 | 28700 |
| 2023-12-20 | 27.81 | $27.63 | 24400 |
| 2023-12-19 | 27.85 | $27.50 | 134722 |
| 2023-12-18 | 27.89 | $27.57 | 20900 |
| 2023-12-15 | 27.92 | $27.44 | 19744 |
| 2023-12-14 | 27.94 | $27.70 | 45800 |
| 2023-12-13 | 27.96 | $27.83 | 35300 |
| 2023-12-12 | 27.97 | $27.80 | 13300 |
| 2023-12-11 | 27.98 | $27.90 | 22900 |
| 2023-12-08 | 27.98 | $27.59 | 20410 |
| 2023-12-07 | 27.99 | $27.54 | 23200 |
| 2023-12-06 | 27.99 | $27.54 | 91700 |
| 2023-12-05 | 28.01 | $27.60 | 19310 |
| 2023-12-04 | 28.02 | $27.78 | 13500 |
| 2023-12-01 | 28.03 | $27.79 | 22800 |
| 2023-11-30 | 28.03 | $28.00 | 21434 |
| 2023-11-29 | 28.03 | $28.25 | 61927 |
| 2023-11-28 | 28.00 | $28.27 | 55400 |
| 2023-11-27 | 27.99 | $28.22 | 14400 |
| 2023-11-24 | 27.98 | $28.14 | 17013 |
| 2023-11-22 | 27.97 | $28.18 | 18612 |
| 2023-11-21 | 27.96 | $28.40 | 18500 |
| 2023-11-20 | 27.93 | $28.29 | 27545 |
| 2023-11-17 | 27.92 | $28.12 | 23918 |
| 2023-11-16 | 27.92 | $27.89 | 63234 |
| 2023-11-15 | 27.94 | $28.10 | 27006 |
| 2023-11-14 | 27.94 | $28.02 | 45800 |
| 2023-11-13 | 27.94 | $27.91 | 16400 |
| 2023-11-10 | 27.95 | $27.92 | 15009 |
| 2023-11-09 | 27.95 | $27.76 | 19900 |
| 2023-11-08 | 27.95 | $27.64 | 42200 |
| 2023-11-07 | 27.95 | $27.84 | 40400 |
| 2023-11-06 | 27.95 | $27.95 | 14300 |
| 2023-11-03 | 27.94 | $27.82 | 47437 |
| 2023-11-02 | 27.93 | $27.93 | 36143 |
| 2023-11-01 | 27.92 | $27.94 | 22504 |
| 2023-10-31 | 27.91 | $27.75 | 8347 |
| 2023-10-30 | 27.94 | $27.91 | 13300 |
| 2023-10-27 | 27.97 | $27.99 | 21132 |
| 2023-10-26 | 28.01 | $27.94 | 28900 |
| 2023-10-25 | 28.06 | $28.08 | 24026 |
| 2023-10-24 | 28.10 | $27.86 | 10800 |
| 2023-10-23 | 28.16 | $28.01 | 53418 |
| 2023-10-20 | 28.20 | $28.23 | 11700 |
| 2023-10-19 | 28.24 | $28.12 | 27500 |
| 2023-10-18 | 28.30 | $28.12 | 27100 |
| 2023-10-17 | 28.36 | $28.13 | 9649 |
| 2023-10-16 | 28.43 | $27.98 | 14738 |
| 2023-10-13 | 28.51 | $27.98 | 8900 |
| 2023-10-12 | 28.60 | $27.74 | 22642 |
| 2023-10-11 | 28.71 | $27.67 | 13715 |
| 2023-10-10 | 28.81 | $27.75 | 23400 |
| 2023-10-09 | 28.90 | $27.76 | 11639 |
| 2023-10-06 | 29.00 | $27.73 | 16529 |
| 2023-10-05 | 29.09 | $27.61 | 10417 |
| 2023-10-04 | 29.17 | $27.85 | 26410 |
| 2023-10-03 | 29.25 | $28.38 | 25720 |
| 2023-10-02 | 29.30 | $28.55 | 27500 |
| 2023-09-29 | 29.33 | $28.70 | 24200 |
| 2023-09-28 | 29.34 | $28.85 | 22349 |
| 2023-09-27 | 29.35 | $29.04 | 16236 |
| 2023-09-26 | 29.35 | $28.90 | 38100 |
| 2023-09-25 | 29.36 | $28.89 | 14100 |
| 2023-09-22 | 29.37 | $29.06 | 30503 |
| 2023-09-21 | 29.36 | $29.35 | 14400 |
| 2023-09-20 | 29.32 | $29.30 | 13920 |
| 2023-09-19 | 29.28 | $29.58 | 11500 |
| 2023-09-18 | 29.23 | $29.46 | 9011 |
| 2023-09-15 | 29.19 | $29.76 | 10700 |
| 2023-09-14 | 29.13 | $29.98 | 13000 |
| 2023-09-13 | 29.05 | $29.70 | 56813 |
| 2023-09-12 | 28.98 | $29.55 | 26800 |
| 2023-09-11 | 28.93 | $29.68 | 11146 |
| 2023-09-08 | 28.87 | $29.56 | 9800 |
| 2023-09-07 | 28.81 | $29.33 | 9739 |
| 2023-09-06 | 28.77 | $29.31 | 8316 |
| 2023-09-05 | 28.72 | $29.40 | 10201 |
| 2023-09-01 | 28.67 | $29.18 | 70730 |
| 2023-08-31 | 28.64 | $28.97 | 19845 |
| 2023-08-30 | 28.62 | $28.96 | 7610 |
| 2023-08-29 | 28.61 | $29.05 | 32210 |
| 2023-08-28 | 28.59 | $29.07 | 34835 |
| 2023-08-25 | 28.58 | $29.14 | 15134 |
| 2023-08-24 | 28.57 | $28.80 | 12831 |
| 2023-08-23 | 28.57 | $28.64 | 19100 |
| 2023-08-22 | 28.59 | $28.48 | 22220 |
| 2023-08-21 | 28.61 | $28.64 | 15448 |
| 2023-08-18 | 28.64 | $28.67 | 15507 |
| 2023-08-17 | 28.65 | $28.47 | 7408 |
| 2023-08-16 | 28.66 | $28.41 | 13018 |
| 2023-08-15 | 28.68 | $28.30 | 56625 |
| 2023-08-14 | 28.70 | $28.47 | 9800 |
| 2023-08-11 | 28.70 | $28.49 | 23627 |
| 2023-08-10 | 28.70 | $28.50 | 13147 |
| 2023-08-09 | 28.71 | $28.44 | 21003 |
| 2023-08-08 | 28.71 | $28.30 | 27435 |
| 2023-08-07 | 28.71 | $28.44 | 17500 |
| 2023-08-04 | 28.71 | $28.59 | 11307 |
| 2023-08-03 | 28.70 | $28.61 | 22500 |
| 2023-08-02 | 28.68 | $28.60 | 23504 |
| 2023-08-01 | 28.67 | $28.80 | 18415 |
| 2023-07-31 | 28.64 | $28.72 | 17800 |
| 2023-07-28 | 28.61 | $28.95 | 12500 |
| 2023-07-27 | 28.57 | $28.91 | 140000 |
| 2023-07-26 | 28.53 | $29.01 | 42000 |
| 2023-07-25 | 28.48 | $28.96 | 32032 |
| 2023-07-24 | 28.45 | $29.12 | 17800 |
| 2023-07-21 | 28.41 | $28.85 | 35728 |
| 2023-07-20 | 28.39 | $28.79 | 20304 |
| 2023-07-19 | 28.37 | $28.84 | 80200 |
| 2023-07-18 | 28.35 | $28.67 | 28400 |
| 2023-07-17 | 28.34 | $28.45 | 53939 |
| 2023-07-14 | 28.33 | $28.50 | 34033 |
| 2023-07-13 | 28.34 | $28.63 | 29300 |
| 2023-07-12 | 28.33 | $28.42 | 53500 |
| 2023-07-11 | 28.35 | $28.36 | 27800 |
| 2023-07-10 | 28.36 | $28.38 | 85330 |
| 2023-07-07 | 28.38 | $28.34 | 57000 |
| 2023-07-06 | 28.39 | $28.32 | 78400 |
| 2023-07-05 | 28.41 | $28.33 | 73700 |
| 2023-07-03 | 28.44 | $28.24 | 16300 |
| 2023-06-30 | 28.47 | $28.16 | 151900 |
| 2023-06-29 | 28.51 | $28.10 | 251821 |
| 2023-06-28 | 28.56 | $28.11 | 28609 |
| 2023-06-27 | 28.61 | $28.04 | 24100 |
| 2023-06-26 | 28.67 | $28.35 | 38612 |
| 2023-06-23 | 28.73 | $28.31 | 36847 |
| 2023-06-22 | 28.76 | $28.39 | 28700 |
| 2023-06-21 | 28.79 | $28.42 | 13627 |
| 2023-06-20 | 28.82 | $28.56 | 75500 |
| 2023-06-16 | 28.82 | $28.37 | 22729 |
| 2023-06-15 | 28.83 | $28.35 | 47900 |
| 2023-06-14 | 28.85 | $28.57 | 19750 |
| 2023-06-13 | 28.86 | $28.53 | 51100 |
| 2023-06-12 | 28.88 | $28.77 | 24716 |
| 2023-06-09 | 28.89 | $28.55 | 74518 |
| 2023-06-08 | 28.92 | $28.69 | 14524 |
| 2023-06-07 | 28.94 | $28.71 | 24100 |
| 2023-06-06 | 28.96 | $28.69 | 15512 |
| 2023-06-05 | 28.98 | $28.86 | 117100 |
| 2023-06-02 | 28.98 | $28.91 | 21402 |
| 2023-06-01 | 28.98 | $28.88 | 14200 |
| 2023-05-31 | 28.98 | $29.17 | 24520 |
| 2023-05-30 | 28.97 | $29.17 | 38205 |
| 2023-05-26 | 28.97 | $29.24 | 25816 |
| 2023-05-25 | 28.95 | $29.38 | 17501 |
| 2023-05-24 | 28.93 | $29.07 | 14910 |
| 2023-05-23 | 28.92 | $29.00 | 16535 |
| 2023-05-22 | 28.92 | $28.91 | 13100 |
| 2023-05-19 | 28.93 | $28.52 | 23100 |
| 2023-05-18 | 28.96 | $28.60 | 18720 |
| 2023-05-17 | 28.99 | $28.75 | 44307 |
| 2023-05-16 | 29.02 | $28.83 | 61400 |
| 2023-05-15 | 29.04 | $28.86 | 11900 |
| 2023-05-12 | 29.07 | $28.96 | 27600 |
| 2023-05-11 | 29.09 | $29.10 | 40743 |
| 2023-05-10 | 29.12 | $29.21 | 33423 |
| 2023-05-09 | 29.16 | $29.03 | 11449 |
| 2023-05-08 | 29.19 | $29.09 | 14300 |
| 2023-05-05 | 29.24 | $28.98 | 16200 |
| 2023-05-04 | 29.28 | $28.90 | 12827 |
| 2023-05-03 | 29.33 | $28.92 | 15400 |
| 2023-05-02 | 29.38 | $28.95 | 114000 |
| 2023-05-01 | 29.43 | $29.06 | 22800 |
| 2023-04-28 | 29.46 | $28.86 | 14900 |
| 2023-04-27 | 29.51 | $28.91 | 24837 |
| 2023-04-26 | 29.56 | $29.00 | 81626 |
| 2023-04-25 | 29.60 | $29.02 | 22942 |
| 2023-04-24 | 29.65 | $29.13 | 28300 |
| 2023-04-21 | 29.68 | $29.01 | 63122 |
| 2023-04-20 | 29.74 | $29.18 | 14410 |
| 2023-04-19 | 29.80 | $29.32 | 26200 |
| 2023-04-18 | 29.85 | $29.25 | 50600 |
| 2023-04-17 | 29.90 | $29.42 | 21000 |
| 2023-04-14 | 29.95 | $29.55 | 20609 |
| 2023-04-13 | 29.98 | $29.70 | 20400 |
| 2023-04-12 | 30.03 | $29.86 | 63946 |
| 2023-04-11 | 30.05 | $29.74 | 43327 |
| 2023-04-10 | 30.07 | $29.95 | 21207 |
| 2023-04-06 | 30.10 | $29.80 | 15420 |
| 2023-04-05 | 30.14 | $30.04 | 40500 |
| 2023-04-04 | 30.16 | $29.92 | 23800 |
| 2023-04-03 | 30.19 | $29.92 | 46830 |
| 2023-03-31 | 30.22 | $29.70 | 78013 |
| 2023-03-30 | 30.24 | $29.77 | 68600 |
| 2023-03-29 | 30.26 | $29.94 | 46000 |
| 2023-03-28 | 30.25 | $29.87 | 59000 |
| 2023-03-27 | 30.25 | $29.86 | 21543 |
| 2023-03-24 | 30.26 | $29.82 | 26100 |
| 2023-03-23 | 30.27 | $30.23 | 153205 |
| 2023-03-22 | 30.26 | $30.36 | 14140 |
| 2023-03-21 | 30.23 | $30.23 | 19437 |
| 2023-03-20 | 30.21 | $30.35 | 15300 |
| 2023-03-17 | 30.19 | $30.34 | 11250 |
| 2023-03-16 | 30.18 | $30.29 | 20400 |
| 2023-03-15 | 30.16 | $30.53 | 27100 |
| 2023-03-14 | 30.14 | $30.31 | 18300 |
| 2023-03-13 | 30.13 | $30.23 | 158230 |
| 2023-03-10 | 30.12 | $30.54 | 30310 |
| 2023-03-09 | 30.09 | $30.58 | 34200 |
| 2023-03-08 | 30.05 | $30.49 | 22405 |
| 2023-03-07 | 30.02 | $30.51 | 19911 |
| 2023-03-06 | 29.99 | $30.35 | 34000 |
| 2023-03-03 | 29.97 | $30.18 | 15724 |
| 2023-03-02 | 29.96 | $30.23 | 15243 |
| 2023-03-01 | 29.95 | $29.79 | 47429 |
| 2023-02-28 | 29.96 | $29.81 | 20200 |
| 2023-02-27 | 29.97 | $30.02 | 21300 |
| 2023-02-24 | 29.96 | $30.12 | 9760 |
| 2023-02-23 | 29.96 | $29.94 | 15242 |
| 2023-02-22 | 29.95 | $29.84 | 15100 |
| 2023-02-21 | 29.94 | $29.83 | 15100 |
| 2023-02-17 | 29.94 | $29.89 | 17414 |
| 2023-02-16 | 29.93 | $30.02 | 10240 |
| 2023-02-15 | 29.92 | $29.99 | 11900 |
| 2023-02-14 | 29.91 | $30.05 | 26700 |
| 2023-02-13 | 29.90 | $30.13 | 10721 |
| 2023-02-10 | 29.90 | $30.00 | 25900 |
| 2023-02-09 | 29.88 | $29.96 | 13909 |
| 2023-02-08 | 29.87 | $29.85 | 27130 |
| 2023-02-07 | 29.86 | $29.93 | 24133 |
| 2023-02-06 | 29.83 | $29.86 | 30612 |
| 2023-02-03 | 29.80 | $29.92 | 19740 |
| 2023-02-02 | 29.78 | $30.03 | 48200 |
| 2023-02-01 | 29.74 | $29.93 | 31430 |
| 2023-01-31 | 29.73 | $30.00 | 42637 |
| 2023-01-30 | 29.72 | $30.17 | 18000 |
| 2023-01-27 | 29.70 | $29.83 | 36515 |
| 2023-01-26 | 29.71 | $30.02 | 24700 |
| 2023-01-25 | 29.70 | $29.71 | 33100 |
| 2023-01-24 | 29.68 | $29.70 | 21900 |
| 2023-01-23 | 29.67 | $29.71 | 37400 |
| 2023-01-20 | 29.66 | $29.75 | 163732 |
| 2023-01-19 | 29.63 | $29.79 | 12705 |
| 2023-01-18 | 29.59 | $29.81 | 166700 |
| 2023-01-17 | 29.55 | $29.99 | 34800 |
| 2023-01-13 | 29.50 | $29.96 | 32100 |
| 2023-01-12 | 29.53 | $29.75 | 45200 |
| 2023-01-11 | 29.58 | $29.62 | 30113 |
| 2023-01-10 | 29.61 | $29.66 | 21900 |
| 2023-01-09 | 29.65 | $29.35 | 41833 |
| 2023-01-06 | 29.70 | $29.33 | 47800 |
| 2023-01-05 | 29.75 | $29.40 | 60700 |
| 2023-01-04 | 29.80 | $29.40 | 131500 |
| 2023-01-03 | 29.85 | $29.60 | 67525 |
| 2022-12-30 | 29.92 | $29.88 | 85645 |
| 2022-12-29 | 29.97 | $29.82 | 113639 |
| 2022-12-28 | 30.04 | $29.90 | 325345 |
| 2022-12-27 | 30.09 | $29.78 | 47618 |
| 2022-12-23 | 30.15 | $29.44 | 24010 |
| 2022-12-22 | 30.23 | $29.49 | 18132 |
| 2022-12-21 | 30.30 | $29.43 | 47700 |
| 2022-12-20 | 30.39 | $29.21 | 24615 |
| 2022-12-19 | 30.50 | $28.93 | 22456 |
| 2022-12-16 | 30.63 | $29.09 | 150100 |
| 2022-12-15 | 30.74 | $29.00 | 24400 |
| 2022-12-14 | 30.87 | $30.52 | 50608 |
| 2022-12-13 | 30.93 | $30.67 | 63452 |
| 2022-12-12 | 30.97 | $30.37 | 51040 |
| 2022-12-09 | 31.03 | $30.30 | 54700 |
| 2022-12-08 | 31.09 | $30.39 | 240500 |
| 2022-12-07 | 31.16 | $30.30 | 49524 |
| 2022-12-06 | 31.24 | $30.39 | 22900 |
| 2022-12-05 | 31.32 | $30.58 | 57601 |
| 2022-12-02 | 31.39 | $30.94 | 25500 |
| 2022-12-01 | 31.43 | $30.86 | 19000 |
| 2022-11-30 | 31.49 | $31.14 | 143000 |
| 2022-11-29 | 31.52 | $30.99 | 22900 |
| 2022-11-28 | 31.58 | $30.99 | 21336 |
| 2022-11-25 | 31.63 | $30.95 | 3000 |
| 2022-11-23 | 31.68 | $31.00 | 21434 |
| 2022-11-22 | 31.72 | $31.21 | 25201 |
| 2022-11-21 | 31.75 | $31.35 | 16647 |
| 2022-11-18 | 31.78 | $31.51 | 26908 |
| 2022-11-17 | 31.79 | $31.35 | 23402 |
| 2022-11-16 | 31.82 | $31.68 | 31743 |
| 2022-11-15 | 31.83 | $31.64 | 73110 |
| 2022-11-14 | 31.83 | $31.43 | 35825 |
| 2022-11-11 | 31.85 | $31.59 | 11300 |
| 2022-11-10 | 31.86 | $31.44 | 45600 |
| 2022-11-09 | 31.88 | $31.88 | 29317 |
| 2022-11-08 | 31.86 | $31.86 | 83600 |
| 2022-11-07 | 31.84 | $31.95 | 56600 |
| 2022-11-04 | 31.82 | $31.94 | 20740 |
| 2022-11-03 | 31.80 | $31.93 | 28900 |
| 2022-11-02 | 31.77 | $31.89 | 26300 |
| 2022-11-01 | 31.74 | $31.89 | 83000 |
| 2022-10-31 | 31.70 | $32.02 | 58154 |
| 2022-10-28 | 31.65 | $32.05 | 37800 |
| 2022-10-27 | 31.60 | $31.91 | 47100 |
| 2022-10-26 | 31.56 | $31.88 | 56500 |
| 2022-10-25 | 31.53 | $31.88 | 83601 |
| 2022-10-24 | 31.49 | $31.78 | 277700 |
| 2022-10-21 | 31.46 | $31.86 | 52408 |
| 2022-10-20 | 31.44 | $31.88 | 72432 |
| 2022-10-19 | 31.44 | $31.86 | 64811 |
| 2022-10-18 | 31.45 | $31.77 | 77334 |
| 2022-10-17 | 31.47 | $31.76 | 56200 |
| 2022-10-14 | 31.48 | $31.79 | 38722 |
| 2022-10-13 | 31.48 | $31.72 | 22300 |
| 2022-10-12 | 31.50 | $31.50 | 21100 |
| 2022-10-11 | 31.53 | $31.53 | 74000 |
| 2022-10-10 | 31.57 | $31.52 | 40013 |
| 2022-10-07 | 31.61 | $31.55 | 125917 |
| 2022-10-06 | 31.64 | $31.35 | 38240 |
| 2022-10-05 | 31.66 | $31.28 | 67347 |
| 2022-10-04 | 31.70 | $31.04 | 91700 |
| 2022-10-03 | 31.75 | $31.02 | 90614 |
| 2022-09-30 | 31.82 | $31.08 | 58400 |
| 2022-09-29 | 31.87 | $31.18 | 167017 |
| 2022-09-28 | 31.93 | $31.31 | 50811 |
| 2022-09-27 | 32.01 | $31.06 | 54004 |
| 2022-09-26 | 32.11 | $31.06 | 88300 |
| 2022-09-23 | 32.20 | $31.55 | 57800 |
| 2022-09-22 | 32.26 | $31.95 | 91023 |
| 2022-09-21 | 32.31 | $31.97 | 100143 |
| 2022-09-20 | 32.35 | $32.20 | 259405 |
| 2022-09-19 | 32.38 | $31.93 | 43441 |
| 2022-09-16 | 32.40 | $31.82 | 70100 |
| 2022-09-15 | 32.43 | $32.09 | 25800 |
| 2022-09-14 | 32.44 | $32.14 | 31000 |
| 2022-09-13 | 32.44 | $32.34 | 12100 |
| 2022-09-12 | 32.44 | $32.34 | 41300 |
| 2022-09-09 | 32.45 | $32.16 | 26700 |
| 2022-09-08 | 32.47 | $31.69 | 47100 |
| 2022-09-07 | 32.50 | $31.99 | 24034 |
| 2022-09-06 | 32.52 | $32.16 | 20635 |
| 2022-09-02 | 32.52 | $32.30 | 12500 |
| 2022-09-01 | 32.51 | $32.09 | 51242 |
| 2022-08-31 | 32.52 | $32.47 | 29500 |
| 2022-08-30 | 32.51 | $32.86 | 15708 |
| 2022-08-29 | 32.49 | $33.01 | 49719 |
| 2022-08-26 | 32.46 | $33.00 | 11841 |
| 2022-08-25 | 32.45 | $32.64 | 36300 |
| 2022-08-24 | 32.46 | $32.97 | 10600 |
| 2022-08-23 | 32.45 | $32.80 | 41000 |
| 2022-08-22 | 32.44 | $32.71 | 16702 |
| 2022-08-19 | 32.42 | $32.42 | 21500 |
| 2022-08-18 | 32.39 | $32.37 | 71400 |
| 2022-08-17 | 32.37 | $32.25 | 27600 |
| 2022-08-16 | 32.37 | $32.17 | 24234 |
| 2022-08-15 | 32.39 | $32.37 | 19200 |
| 2022-08-12 | 32.39 | $32.60 | 24627 |
| 2022-08-11 | 32.39 | $32.49 | 35440 |
| 2022-08-10 | 32.40 | $32.31 | 25400 |
| 2022-08-09 | 32.41 | $32.39 | 21423 |
| 2022-08-08 | 32.42 | $32.11 | 20913 |
| 2022-08-05 | 32.45 | $32.07 | 23305 |
| 2022-08-04 | 32.47 | $32.48 | 27300 |
| 2022-08-03 | 32.46 | $32.26 | 20045 |
| 2022-08-02 | 32.44 | $32.39 | 184300 |
| 2022-08-01 | 32.44 | $32.40 | 26332 |
| 2022-07-29 | 32.48 | $32.79 | 23200 |
| 2022-07-28 | 32.51 | $32.76 | 33815 |
| 2022-07-27 | 32.57 | $32.89 | 73846 |
| 2022-07-26 | 32.62 | $32.56 | 39400 |
| 2022-07-25 | 32.68 | $32.28 | 20400 |
| 2022-07-22 | 32.75 | $31.91 | 21430 |
| 2022-07-21 | 32.84 | $32.01 | 12342 |
| 2022-07-20 | 32.95 | $32.18 | 48302 |
| 2022-07-19 | 33.06 | $32.52 | 18500 |
| 2022-07-18 | 33.16 | $32.49 | 43900 |
| 2022-07-15 | 33.29 | $32.50 | 69313 |
| 2022-07-14 | 33.40 | $32.77 | 29927 |
| 2022-07-13 | 33.50 | $32.44 | 150400 |
| 2022-07-12 | 33.62 | $32.50 | 33200 |
| 2022-07-11 | 33.76 | $32.83 | 29000 |
| 2022-07-08 | 33.90 | $32.51 | 32720 |
| 2022-07-07 | 34.05 | $32.24 | 92100 |
| 2022-07-06 | 34.19 | $31.91 | 30446 |
| 2022-07-05 | 34.35 | $32.32 | 24300 |
| 2022-07-01 | 34.49 | $33.28 | 32402 |
| 2022-06-30 | 34.57 | $33.36 | 37300 |
| 2022-06-29 | 34.63 | $33.85 | 67300 |
| 2022-06-28 | 34.66 | $34.03 | 132700 |
| 2022-06-27 | 34.69 | $33.76 | 31432 |
| 2022-06-24 | 34.73 | $33.67 | 126233 |
| 2022-06-23 | 34.75 | $33.61 | 128128 |
| 2022-06-22 | 34.79 | $34.16 | 38745 |
| 2022-06-21 | 34.80 | $34.42 | 34700 |
| 2022-06-17 | 34.79 | $34.55 | 35300 |
| 2022-06-16 | 34.76 | $35.00 | 44884 |
| 2022-06-15 | 34.71 | $34.79 | 37736 |
| 2022-06-14 | 34.69 | $34.74 | 42800 |
| 2022-06-13 | 34.68 | $34.93 | 36400 |
| 2022-06-10 | 34.64 | $35.33 | 121523 |
| 2022-06-09 | 34.57 | $35.63 | 70302 |
| 2022-06-08 | 34.49 | $35.35 | 23648 |
| 2022-06-07 | 34.42 | $35.16 | 22100 |
| 2022-06-06 | 34.35 | $35.11 | 24100 |
| 2022-06-03 | 34.30 | $35.00 | 20406 |
| 2022-06-02 | 34.28 | $34.97 | 55200 |
| 2022-06-01 | 34.28 | $34.52 | 39400 |
| 2022-05-31 | 34.28 | $34.44 | 28832 |
| 2022-05-27 | 34.30 | $34.62 | 35800 |
| 2022-05-26 | 34.32 | $34.60 | 29002 |
| 2022-05-25 | 34.32 | $34.14 | 30200 |
| 2022-05-24 | 34.36 | $34.42 | 145933 |
| 2022-05-23 | 34.36 | $34.21 | 11900 |
| 2022-05-20 | 34.37 | $34.19 | 77100 |
| 2022-05-19 | 34.39 | $34.14 | 41713 |
| 2022-05-18 | 34.42 | $33.90 | 28710 |
| 2022-05-17 | 34.47 | $34.34 | 36200 |
| 2022-05-16 | 34.49 | $34.52 | 22834 |
| 2022-05-13 | 34.52 | $34.17 | 23101 |
| 2022-05-12 | 34.55 | $34.01 | 38339 |
| 2022-05-11 | 34.58 | $34.06 | 28912 |
| 2022-05-10 | 34.60 | $33.85 | 34364 |
| 2022-05-09 | 34.60 | $33.85 | 93000 |
| 2022-05-06 | 34.61 | $34.01 | 27100 |
| 2022-05-05 | 34.60 | $34.70 | 25328 |
| 2022-05-04 | 34.55 | $34.91 | 38300 |
| 2022-05-03 | 34.49 | $34.58 | 43545 |
| 2022-05-02 | 34.46 | $34.71 | 83009 |
| 2022-04-29 | 34.40 | $35.02 | 30004 |
| 2022-04-28 | 34.34 | $34.75 | 92300 |
| 2022-04-27 | 34.32 | $34.80 | 35734 |
| 2022-04-26 | 34.28 | $34.44 | 21946 |
| 2022-04-25 | 34.26 | $34.36 | 25229 |
| 2022-04-22 | 34.27 | $34.62 | 28325 |
| 2022-04-21 | 34.25 | $34.85 | 29600 |
| 2022-04-20 | 34.24 | $34.90 | 48100 |
| 2022-04-19 | 34.19 | $34.65 | 53700 |
| 2022-04-18 | 34.17 | $35.08 | 39200 |
| 2022-04-14 | 34.10 | $34.77 | 102900 |
| 2022-04-13 | 34.05 | $34.70 | 15700 |
| 2022-04-12 | 33.99 | $34.45 | 23000 |
| 2022-04-11 | 33.93 | $33.81 | 13800 |
| 2022-04-08 | 33.95 | $34.06 | 16000 |
| 2022-04-07 | 33.95 | $33.77 | 19000 |
| 2022-04-06 | 33.93 | $33.70 | 27600 |
| 2022-04-05 | 33.94 | $33.81 | 39500 |
| 2022-04-04 | 34.02 | $33.87 | 23200 |
| 2022-04-01 | 34.07 | $33.63 | 21200 |
| 2022-03-31 | 34.09 | $33.86 | 29200 |
| 2022-03-30 | 34.04 | $34.22 | 78224 |
| 2022-03-29 | 34.00 | $34.05 | 18200 |
| 2022-03-28 | 33.93 | $34.02 | 32100 |
| 2022-03-25 | 33.82 | $34.53 | 13107 |
| 2022-03-24 | 33.65 | $34.36 | 22326 |
| 2022-03-23 | 33.51 | $34.53 | 24600 |
| 2022-03-22 | 33.37 | $33.99 | 24100 |
| 2022-03-21 | 33.24 | $34.11 | 17334 |
| 2022-03-18 | 33.09 | $33.71 | 26200 |
| 2022-03-17 | 32.96 | $33.80 | 43800 |
| 2022-03-16 | 32.82 | $33.50 | 21846 |
| 2022-03-15 | 32.68 | $33.24 | 19415 |
| 2022-03-14 | 32.58 | $34.17 | 82067 |
| 2022-03-11 | 32.43 | $34.10 | 28741 |
| 2022-03-10 | 32.28 | $33.40 | 67300 |
| 2022-03-09 | 32.16 | $33.82 | 222300 |
| 2022-03-08 | 32.01 | $35.48 | 108200 |
| 2022-03-07 | 31.79 | $34.78 | 24600 |
| 2022-03-04 | 31.58 | $34.03 | 24100 |
| 2022-03-03 | 31.40 | $33.01 | 28421 |
| 2022-03-02 | 31.26 | $33.29 | 15401 |
| 2022-03-01 | 31.11 | $32.69 | 19200 |
| 2022-02-28 | 30.97 | $31.80 | 22234 |
| 2022-02-25 | 30.87 | $31.18 | 23637 |
| 2022-02-24 | 30.80 | $31.52 | 61900 |
| 2022-02-23 | 30.70 | $31.81 | 48009 |
| 2022-02-22 | 30.57 | $31.32 | 25208 |
| 2022-02-18 | 30.47 | $31.16 | 23009 |
| 2022-02-17 | 30.38 | $31.14 | 29400 |
| 2022-02-16 | 30.30 | $31.03 | 12900 |
| 2022-02-15 | 30.22 | $30.63 | 15200 |
| 2022-02-14 | 30.15 | $31.22 | 20700 |
| 2022-02-11 | 30.06 | $31.27 | 25842 |
| 2022-02-10 | 29.95 | $31.07 | 20000 |
| 2022-02-09 | 29.86 | $31.04 | 20400 |
| 2022-02-08 | 29.77 | $30.67 | 61738 |
| 2022-02-07 | 29.69 | $31.07 | 40018 |
| 2022-02-04 | 29.60 | $30.66 | 26500 |
| 2022-02-03 | 29.52 | $30.47 | 101600 |
| 2022-02-02 | 29.45 | $30.23 | 32600 |
| 2022-02-01 | 29.39 | $30.23 | 21642 |
| 2022-01-31 | 29.32 | $29.97 | 25648 |
| 2022-01-28 | 29.26 | $29.79 | 13047 |
| 2022-01-27 | 29.22 | $29.60 | 13100 |
| 2022-01-26 | 29.18 | $29.63 | 16500 |
| 2022-01-25 | 29.14 | $29.27 | 28715 |
| 2022-01-24 | 29.12 | $29.20 | 12400 |
| 2022-01-21 | 29.09 | $29.49 | 24800 |
| 2022-01-20 | 29.14 | $29.46 | 58731 |
| 2022-01-19 | 29.19 | $29.42 | 23900 |
| 2022-01-18 | 29.22 | $29.31 | 41510 |
| 2022-01-14 | 29.27 | $29.28 | 10900 |
| 2022-01-13 | 29.32 | $29.10 | 25100 |
| 2022-01-12 | 29.37 | $29.28 | 18000 |
| 2022-01-11 | 29.41 | $29.23 | 13004 |
| 2022-01-10 | 29.45 | $29.05 | 26600 |
| 2022-01-07 | 29.50 | $29.23 | 52604 |
| 2022-01-06 | 29.55 | $29.10 | 12900 |
| 2022-01-05 | 29.60 | $29.04 | 15119 |
| 2022-01-04 | 29.65 | $29.13 | 205128 |
| 2022-01-03 | 29.70 | $28.77 | 18500 |
| 2021-12-31 | 29.74 | $28.77 | 26600 |
| 2021-12-30 | 29.78 | $29.01 | 20723 |
| 2021-12-29 | 29.80 | $28.83 | 26845 |
| 2021-12-28 | 29.83 | $28.73 | 5828 |
| 2021-12-27 | 29.89 | $28.90 | 6632 |
| 2021-12-23 | 29.95 | $28.74 | 10700 |
| 2021-12-22 | 30.08 | $30.47 | 6900 |
| 2021-12-21 | 30.12 | $30.31 | 17935 |
| 2021-12-20 | 30.15 | $30.12 | 27345 |
| 2021-12-17 | 30.18 | $30.21 | 4700 |
| 2021-12-16 | 30.23 | $30.34 | 16346 |
| 2021-12-15 | 30.26 | $30.10 | 7333 |
| 2021-12-14 | 30.32 | $30.05 | 6400 |
| 2021-12-13 | 30.38 | $30.07 | 9734 |
| 2021-12-10 | 30.44 | $30.11 | 6800 |
| 2021-12-09 | 30.50 | $30.12 | 4919 |
| 2021-12-08 | 30.56 | $30.18 | 7500 |
| 2021-12-07 | 30.62 | $30.08 | 11500 |
| 2021-12-06 | 30.68 | $30.00 | 12026 |
| 2021-12-03 | 30.74 | $29.65 | 7512 |
| 2021-12-02 | 30.80 | $29.55 | 44245 |
| 2021-12-01 | 30.89 | $29.35 | 11122 |
| 2021-11-30 | 31.00 | $29.48 | 12512 |
| 2021-11-29 | 31.11 | $30.05 | 4806 |
| 2021-11-26 | 31.18 | $30.04 | 10422 |
| 2021-11-24 | 31.25 | $31.28 | 5700 |
| 2021-11-23 | 31.26 | $31.26 | 7934 |
| 2021-11-22 | 31.28 | $30.97 | 10100 |
| 2021-11-19 | 31.31 | $30.78 | 11026 |
| 2021-11-18 | 31.35 | $31.06 | 7904 |
| 2021-11-17 | 31.36 | $31.05 | 13600 |
| 2021-11-16 | 31.40 | $31.26 | 11800 |
| 2021-11-15 | 31.42 | $31.25 | 10700 |
| 2021-11-12 | 31.43 | $31.26 | 73400 |
| 2021-11-11 | 31.45 | $31.32 | 4115 |
| 2021-11-10 | 31.45 | $31.25 | 10128 |
| 2021-11-09 | 31.44 | $31.46 | 12400 |
| 2021-11-08 | 31.41 | $31.26 | 8700 |
| 2021-11-05 | 31.41 | $31.13 | 6200 |
| 2021-11-04 | 31.42 | $30.97 | 7720 |
| 2021-11-03 | 31.44 | $31.24 | 7700 |
| 2021-11-02 | 31.43 | $31.61 | 8300 |
| 2021-11-01 | 31.42 | $31.75 | 9208 |
| 2021-10-29 | 31.38 | $31.36 | 7900 |
| 2021-10-28 | 31.34 | $31.54 | 8600 |
| 2021-10-27 | 31.30 | $31.42 | 10402 |
| 2021-10-26 | 31.24 | $31.61 | 42500 |
| 2021-10-25 | 31.18 | $31.68 | 11400 |
| 2021-10-22 | 31.12 | $31.51 | 9812 |
| 2021-10-21 | 31.04 | $31.35 | 28921 |
| 2021-10-20 | 30.96 | $31.85 | 7748 |
| 2021-10-19 | 30.84 | $31.55 | 14300 |
| 2021-10-18 | 30.74 | $31.55 | 4800 |
| 2021-10-15 | 30.62 | $31.52 | 8300 |
| 2021-10-14 | 30.53 | $31.39 | 8100 |
| 2021-10-13 | 30.44 | $31.08 | 14200 |
| 2021-10-12 | 30.38 | $30.86 | 11100 |
| 2021-10-11 | 30.32 | $31.28 | 4728 |
| 2021-10-08 | 30.23 | $31.28 | 6300 |
| 2021-10-07 | 30.15 | $31.32 | 7008 |
| 2021-10-06 | 30.06 | $31.07 | 8207 |
| 2021-10-05 | 29.98 | $31.44 | 10400 |
| 2021-10-04 | 29.88 | $30.90 | 20400 |
| 2021-10-01 | 29.82 | $30.65 | 6600 |
| 2021-09-30 | 29.78 | $30.60 | 13124 |
| 2021-09-29 | 29.72 | $30.38 | 51400 |
| 2021-09-28 | 29.69 | $30.39 | 24542 |
| 2021-09-27 | 29.65 | $30.43 | 54243 |
| 2021-09-24 | 29.62 | $29.93 | 7800 |
| 2021-09-23 | 29.60 | $29.75 | 6112 |
| 2021-09-22 | 29.60 | $29.50 | 4828 |
| 2021-09-21 | 29.60 | $29.46 | 6800 |
| 2021-09-20 | 29.59 | $29.24 | 9900 |
| 2021-09-17 | 29.57 | $29.58 | 7100 |
| 2021-09-16 | 29.54 | $29.69 | 4900 |
| 2021-09-15 | 29.52 | $29.85 | 10513 |
| 2021-09-14 | 29.51 | $29.62 | 10000 |
| 2021-09-13 | 29.51 | $29.58 | 7300 |
| 2021-09-10 | 29.51 | $29.58 | 6700 |
| 2021-09-09 | 29.52 | $29.50 | 5500 |
| 2021-09-08 | 29.53 | $29.57 | 4521 |
| 2021-09-07 | 29.52 | $29.47 | 15000 |
| 2021-09-03 | 29.51 | $29.70 | 4500 |
| 2021-09-02 | 29.51 | $29.71 | 10125 |
| 2021-09-01 | 29.51 | $29.55 | 9400 |
| 2021-08-31 | 29.52 | $29.62 | 21900 |
| 2021-08-30 | 29.54 | $29.73 | 11300 |
| 2021-08-27 | 29.57 | $29.83 | 7600 |
| 2021-08-26 | 29.59 | $29.50 | 5619 |
| 2021-08-25 | 29.64 | $29.67 | 3239 |
| 2021-08-24 | 29.67 | $29.58 | 6100 |
| 2021-08-23 | 29.71 | $29.21 | 15117 |
| 2021-08-20 | 29.77 | $28.80 | 8800 |
| 2021-08-19 | 29.84 | $29.10 | 7442 |
| 2021-08-18 | 29.89 | $29.29 | 18100 |
| 2021-08-17 | 29.92 | $29.49 | 19900 |
| 2021-08-16 | 29.93 | $29.67 | 5441 |
| 2021-08-13 | 29.92 | $29.72 | 14400 |
| 2021-08-12 | 29.94 | $29.62 | 8200 |
| 2021-08-11 | 29.98 | $29.67 | 9035 |
| 2021-08-10 | 30.02 | $29.47 | 7004 |
| 2021-08-09 | 30.18 | $29.29 | 6500 |
| 2021-08-06 | 30.23 | $29.60 | 12100 |
| 2021-08-05 | 30.27 | $29.79 | 6900 |
| 2021-08-04 | 30.28 | $29.73 | 12113 |
| 2021-08-03 | 30.29 | $30.12 | 8200 |
| 2021-08-02 | 30.29 | $30.22 | 12039 |
| 2021-07-30 | 30.31 | $30.31 | 13144 |
| 2021-07-29 | 30.31 | $30.51 | 3800 |
| 2021-07-28 | 30.31 | $30.28 | 7300 |
| 2021-07-27 | 30.29 | $30.33 | 9004 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
31.51
2026-07-24
Close Price
$31.19
Vol: 18338
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.75
Average
29.86
Maximum
34.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.51 | $31.19 | 18338 |
| 2026-07-23 | 31.55 | $31.23 | 28338 |
| 2026-07-22 | 31.58 | $31.20 | 21100 |
| 2026-07-21 | 31.62 | $31.27 | 21600 |
| 2026-07-20 | 31.66 | $31.33 | 12802 |
| 2026-07-17 | 31.69 | $31.28 | 26700 |
| 2026-07-16 | 31.74 | $31.34 | 22745 |
| 2026-07-15 | 31.78 | $31.22 | 21329 |
| 2026-07-14 | 31.84 | $31.46 | 34510 |
| 2026-07-13 | 31.88 | $31.36 | 28112 |
| 2026-07-10 | 31.93 | $31.13 | 22831 |
| 2026-07-09 | 32.02 | $31.33 | 17600 |
| 2026-07-08 | 32.09 | $31.47 | 19100 |
| 2026-07-07 | 32.15 | $31.22 | 28000 |
| 2026-07-06 | 32.25 | $31.41 | 54456 |
| 2026-07-02 | 32.34 | $31.44 | 47132 |
| 2026-07-01 | 32.43 | $31.39 | 75625 |
| 2026-06-30 | 32.54 | $31.62 | 167400 |
| 2026-06-29 | 32.64 | $31.63 | 1.1M |
| 2026-06-26 | 32.75 | $31.66 | 43800 |
| 2026-06-25 | 32.86 | $31.73 | 38700 |
| 2026-06-24 | 32.98 | $31.71 | 31900 |
| 2026-06-23 | 33.12 | $32.18 | 20912 |
| 2026-06-22 | 33.22 | $32.48 | 37300 |
| 2026-06-18 | 33.29 | $32.49 | 24322 |
| 2026-06-17 | 33.38 | $32.39 | 23125 |
| 2026-06-16 | 33.48 | $32.85 | 34700 |
| 2026-06-15 | 33.55 | $33.03 | 31900 |
| 2026-06-12 | 33.60 | $33.13 | 19848 |
| 2026-06-11 | 33.65 | $33.25 | 28347 |
| 2026-06-10 | 33.69 | $33.19 | 55635 |
| 2026-06-09 | 33.75 | $33.13 | 42796 |
| 2026-06-08 | 33.81 | $33.33 | 28913 |
| 2026-06-05 | 33.86 | $33.39 | 23500 |
| 2026-06-04 | 33.91 | $33.80 | 25335 |
| 2026-06-03 | 33.92 | $33.96 | 38500 |
| 2026-06-02 | 33.92 | $33.96 | 26100 |
| 2026-06-01 | 33.92 | $33.91 | 23639 |
| 2026-05-29 | 33.92 | $33.88 | 27400 |
| 2026-05-28 | 33.92 | $33.92 | 18640 |
| 2026-05-27 | 33.92 | $33.59 | 26400 |
| 2026-05-26 | 33.96 | $33.61 | 31332 |
| 2026-05-22 | 33.99 | $33.95 | 24640 |
| 2026-05-21 | 34.00 | $34.05 | 31900 |
| 2026-05-20 | 33.99 | $34.06 | 24507 |
| 2026-05-19 | 33.98 | $34.29 | 97300 |
| 2026-05-18 | 33.95 | $34.34 | 27100 |
| 2026-05-15 | 33.91 | $34.18 | 31137 |
| 2026-05-14 | 33.88 | $34.07 | 30318 |
| 2026-05-13 | 33.86 | $34.01 | 19900 |
| 2026-05-12 | 33.85 | $34.08 | 41300 |
| 2026-05-11 | 33.82 | $33.88 | 28466 |
| 2026-05-08 | 33.82 | $33.64 | 20536 |
| 2026-05-07 | 33.84 | $33.56 | 31800 |
| 2026-05-06 | 33.87 | $33.60 | 33058 |
| 2026-05-05 | 33.89 | $33.97 | 16973 |
| 2026-05-04 | 33.89 | $34.23 | 21800 |
| 2026-05-01 | 33.85 | $34.17 | 19800 |
| 2026-04-30 | 33.82 | $34.33 | 13200 |
| 2026-04-29 | 33.76 | $34.27 | 20040 |
| 2026-04-28 | 33.71 | $34.08 | 20942 |
| 2026-04-27 | 33.67 | $34.13 | 28436 |
| 2026-04-24 | 33.62 | $33.94 | 16611 |
| 2026-04-23 | 33.59 | $34.04 | 47729 |
| 2026-04-22 | 33.54 | $33.90 | 9107 |
| 2026-04-21 | 33.50 | $33.74 | 15829 |
| 2026-04-20 | 33.48 | $33.48 | 19736 |
| 2026-04-17 | 33.48 | $33.46 | 53528 |
| 2026-04-16 | 33.48 | $33.74 | 34503 |
| 2026-04-15 | 33.45 | $33.74 | 20500 |
| 2026-04-14 | 33.42 | $33.59 | 27300 |
| 2026-04-13 | 33.40 | $33.74 | 34524 |
| 2026-04-10 | 33.37 | $33.67 | 36376 |
| 2026-04-09 | 33.34 | $33.53 | 17400 |
| 2026-04-08 | 33.32 | $33.40 | 30736 |
| 2026-04-07 | 33.31 | $34.01 | 40803 |
| 2026-04-06 | 33.23 | $34.05 | 40621 |
| 2026-04-02 | 33.15 | $34.03 | 54700 |
| 2026-04-01 | 33.05 | $33.63 | 26800 |
| 2026-03-31 | 32.99 | $33.75 | 353637 |
| 2026-03-30 | 32.91 | $33.77 | 203764 |
| 2026-03-27 | 32.82 | $33.61 | 75510 |
| 2026-03-26 | 32.74 | $33.16 | 33700 |
| 2026-03-25 | 32.70 | $33.22 | 25306 |
| 2026-03-24 | 32.64 | $33.42 | 56500 |
| 2026-03-23 | 32.56 | $33.11 | 45100 |
| 2026-03-20 | 32.50 | $34.03 | 42741 |
| 2026-03-19 | 32.34 | $33.64 | 26935 |
| 2026-03-18 | 32.20 | $33.89 | 42200 |
| 2026-03-17 | 32.03 | $33.58 | 50943 |
| 2026-03-16 | 31.86 | $33.22 | 26900 |
| 2026-03-13 | 31.72 | $33.52 | 43800 |
| 2026-03-12 | 31.53 | $33.86 | 80500 |
| 2026-03-11 | 31.28 | $33.48 | 24800 |
| 2026-03-10 | 31.05 | $32.97 | 24017 |
| 2026-03-09 | 30.85 | $32.67 | 69310 |
| 2026-03-06 | 30.66 | $33.25 | 20848 |
| 2026-03-05 | 30.39 | $32.67 | 22600 |
| 2026-03-04 | 30.15 | $32.10 | 20524 |
| 2026-03-03 | 29.94 | $31.62 | 11135 |
| 2026-03-02 | 29.76 | $31.31 | 12800 |
| 2026-02-27 | 29.60 | $30.23 | 13719 |
| 2026-02-26 | 29.53 | $30.08 | 17028 |
| 2026-02-25 | 29.48 | $30.05 | 18200 |
| 2026-02-24 | 29.42 | $30.06 | 15645 |
| 2026-02-23 | 29.35 | $30.02 | 23000 |
| 2026-02-20 | 29.28 | $29.85 | 23541 |
| 2026-02-19 | 29.22 | $29.98 | 16048 |
| 2026-02-18 | 29.14 | $29.70 | 19147 |
| 2026-02-17 | 29.08 | $29.13 | 29239 |
| 2026-02-13 | 29.07 | $29.21 | 14700 |
| 2026-02-12 | 29.06 | $29.13 | 14521 |
| 2026-02-11 | 29.05 | $29.53 | 31038 |
| 2026-02-10 | 29.00 | $29.38 | 26400 |
| 2026-02-09 | 28.96 | $29.52 | 20134 |
| 2026-02-06 | 28.90 | $29.19 | 18503 |
| 2026-02-05 | 28.87 | $29.02 | 24540 |
| 2026-02-04 | 28.85 | $29.38 | 15421 |
| 2026-02-03 | 28.80 | $29.27 | 22700 |
| 2026-02-02 | 28.75 | $28.99 | 26400 |
| 2026-01-30 | 28.72 | $29.41 | 14205 |
| 2026-01-29 | 28.65 | $29.85 | 50100 |
| 2026-01-28 | 28.53 | $29.68 | 26900 |
| 2026-01-27 | 28.40 | $29.51 | 18517 |
| 2026-01-26 | 28.29 | $29.12 | 57700 |
| 2026-01-23 | 28.20 | $28.89 | 17218 |
| 2026-01-22 | 28.13 | $28.56 | 62925 |
| 2026-01-21 | 28.08 | $28.67 | 32835 |
| 2026-01-20 | 28.02 | $28.40 | 44345 |
| 2026-01-16 | 27.98 | $28.19 | 13700 |
| 2026-01-15 | 27.96 | $28.33 | 46700 |
| 2026-01-14 | 27.92 | $28.37 | 20117 |
| 2026-01-13 | 27.87 | $28.32 | 23700 |
| 2026-01-12 | 27.83 | $27.92 | 37648 |
| 2026-01-09 | 27.82 | $27.69 | 19600 |
| 2026-01-08 | 27.83 | $27.59 | 26323 |
| 2026-01-07 | 27.85 | $27.28 | 27300 |
| 2026-01-06 | 27.91 | $27.29 | 29441 |
| 2026-01-05 | 27.98 | $27.29 | 21921 |
| 2026-01-02 | 28.05 | $27.19 | 58600 |
| 2025-12-31 | 28.14 | $27.10 | 95300 |
| 2025-12-30 | 28.25 | $27.30 | 156000 |
| 2025-12-29 | 28.35 | $27.08 | 27300 |
| 2025-12-26 | 28.49 | $27.15 | 19827 |
| 2025-12-24 | 28.63 | $27.17 | 20700 |
| 2025-12-23 | 28.78 | $27.35 | 41911 |
| 2025-12-22 | 28.93 | $27.17 | 19100 |
| 2025-12-19 | 29.12 | $26.97 | 16100 |
| 2025-12-18 | 29.34 | $26.79 | 18245 |
| 2025-12-17 | 29.61 | $27.04 | 47100 |
| 2025-12-16 | 29.88 | $26.80 | 30625 |
| 2025-12-15 | 30.21 | $29.76 | 20900 |
| 2025-12-12 | 30.26 | $29.85 | 21814 |
| 2025-12-11 | 30.30 | $30.08 | 9624 |
| 2025-12-10 | 30.32 | $30.15 | 12133 |
| 2025-12-09 | 30.34 | $30.09 | 15938 |
| 2025-12-08 | 30.37 | $30.32 | 11800 |
| 2025-12-05 | 30.37 | $30.68 | 14439 |
| 2025-12-04 | 30.34 | $30.53 | 18500 |
| 2025-12-03 | 30.32 | $30.36 | 27646 |
| 2025-12-02 | 30.31 | $30.28 | 33711 |
| 2025-12-01 | 30.32 | $30.50 | 11700 |
| 2025-11-28 | 30.30 | $30.28 | 13215 |
| 2025-11-26 | 30.30 | $30.17 | 19000 |
| 2025-11-25 | 30.31 | $29.94 | 20700 |
| 2025-11-24 | 30.35 | $30.15 | 46434 |
| 2025-11-21 | 30.37 | $30.07 | 67610 |
| 2025-11-20 | 30.41 | $30.30 | 46849 |
| 2025-11-19 | 30.42 | $30.66 | 20400 |
| 2025-11-18 | 30.39 | $30.84 | 22638 |
| 2025-11-17 | 30.34 | $30.43 | 21134 |
| 2025-11-14 | 30.34 | $30.57 | 17500 |
| 2025-11-13 | 30.31 | $30.18 | 10849 |
| 2025-11-12 | 30.32 | $30.41 | 9100 |
| 2025-11-11 | 30.31 | $30.91 | 10625 |
| 2025-11-10 | 30.25 | $30.61 | 11800 |
| 2025-11-07 | 30.21 | $30.34 | 15600 |
| 2025-11-06 | 30.20 | $30.14 | 28200 |
| 2025-11-05 | 30.21 | $29.96 | 15500 |
| 2025-11-04 | 30.23 | $30.00 | 28635 |
| 2025-11-03 | 30.26 | $30.23 | 926043 |
| 2025-10-31 | 30.26 | $30.15 | 218000 |
| 2025-10-30 | 30.27 | $30.24 | 1.1M |
| 2025-10-29 | 30.28 | $30.16 | 27709 |
| 2025-10-28 | 30.29 | $29.91 | 11314 |
| 2025-10-27 | 30.33 | $30.29 | 10400 |
| 2025-10-24 | 30.33 | $30.57 | 10242 |
| 2025-10-23 | 30.31 | $30.71 | 43100 |
| 2025-10-22 | 30.27 | $30.52 | 9245 |
| 2025-10-21 | 30.24 | $30.06 | 11100 |
| 2025-10-20 | 30.26 | $30.15 | 14600 |
| 2025-10-17 | 30.27 | $30.04 | 8700 |
| 2025-10-16 | 30.29 | $30.23 | 9200 |
| 2025-10-15 | 30.30 | $30.34 | 7000 |
| 2025-10-14 | 30.30 | $30.33 | 9600 |
| 2025-10-13 | 30.29 | $30.63 | 12721 |
| 2025-10-10 | 30.26 | $30.00 | 21300 |
| 2025-10-09 | 30.28 | $30.39 | 9525 |
| 2025-10-08 | 30.27 | $30.55 | 11314 |
| 2025-10-07 | 30.24 | $30.37 | 11816 |
| 2025-10-06 | 30.23 | $30.36 | 18541 |
| 2025-10-03 | 30.22 | $30.19 | 13300 |
| 2025-10-02 | 30.22 | $29.86 | 19000 |
| 2025-10-01 | 30.26 | $30.21 | 19805 |
| 2025-09-30 | 30.26 | $30.48 | 15400 |
| 2025-09-29 | 30.24 | $30.48 | 31535 |
| 2025-09-26 | 30.21 | $30.90 | 9000 |
| 2025-09-25 | 30.14 | $30.60 | 17600 |
| 2025-09-24 | 30.09 | $30.73 | 12802 |
| 2025-09-23 | 30.03 | $30.38 | 19500 |
| 2025-09-22 | 29.99 | $30.38 | 13000 |
| 2025-09-19 | 29.95 | $30.07 | 7200 |
| 2025-09-18 | 29.94 | $30.17 | 15200 |
| 2025-09-17 | 29.91 | $30.07 | 11500 |
| 2025-09-16 | 29.90 | $30.42 | 12210 |
| 2025-09-15 | 29.84 | $30.51 | 11900 |
| 2025-09-12 | 29.77 | $30.11 | 10737 |
| 2025-09-11 | 29.73 | $30.11 | 36800 |
| 2025-09-10 | 29.69 | $30.28 | 11441 |
| 2025-09-09 | 29.63 | $30.03 | 7600 |
| 2025-09-08 | 29.59 | $29.93 | 9615 |
| 2025-09-05 | 29.55 | $29.91 | 8241 |
| 2025-09-04 | 29.52 | $30.00 | 13000 |
| 2025-09-03 | 29.47 | $30.19 | 8800 |
| 2025-09-02 | 29.39 | $30.28 | 10900 |
| 2025-08-29 | 29.30 | $29.74 | 12808 |
| 2025-08-28 | 29.25 | $29.80 | 10002 |
| 2025-08-27 | 29.19 | $29.89 | 7300 |
| 2025-08-26 | 29.12 | $29.62 | 11603 |
| 2025-08-25 | 29.07 | $29.89 | 13100 |
| 2025-08-22 | 28.98 | $29.71 | 11500 |
| 2025-08-21 | 28.90 | $29.44 | 7004 |
| 2025-08-20 | 28.84 | $29.34 | 19735 |
| 2025-08-19 | 28.79 | $29.17 | 10200 |
| 2025-08-18 | 28.75 | $29.04 | 5981 |
| 2025-08-15 | 28.72 | $28.93 | 9637 |
| 2025-08-14 | 28.70 | $28.91 | 46524 |
| 2025-08-13 | 28.68 | $28.86 | 14144 |
| 2025-08-12 | 28.66 | $28.89 | 10100 |
| 2025-08-11 | 28.64 | $28.86 | 21845 |
| 2025-08-08 | 28.61 | $28.77 | 8300 |
| 2025-08-07 | 28.60 | $28.68 | 10938 |
| 2025-08-06 | 28.59 | $28.65 | 14244 |
| 2025-08-05 | 28.58 | $28.69 | 9114 |
| 2025-08-04 | 28.57 | $28.65 | 13331 |
| 2025-08-01 | 28.56 | $28.50 | 6849 |
| 2025-07-31 | 28.57 | $28.85 | 10800 |
| 2025-07-30 | 28.54 | $29.07 | 13800 |
| 2025-07-29 | 28.48 | $29.19 | 11100 |
| 2025-07-28 | 28.40 | $28.92 | 8800 |
| 2025-07-25 | 28.35 | $28.64 | 10000 |
| 2025-07-24 | 28.32 | $28.80 | 16727 |
| 2025-07-23 | 28.27 | $28.94 | 11532 |
| 2025-07-22 | 28.20 | $28.70 | 10600 |
| 2025-07-21 | 28.15 | $28.71 | 6900 |
| 2025-07-18 | 28.09 | $28.37 | 12900 |
| 2025-07-17 | 28.06 | $28.47 | 15049 |
| 2025-07-16 | 28.01 | $28.20 | 8100 |
| 2025-07-15 | 27.99 | $28.22 | 16134 |
| 2025-07-14 | 27.97 | $28.29 | 20400 |
| 2025-07-11 | 27.94 | $28.61 | 11600 |
| 2025-07-10 | 27.87 | $28.11 | 5317 |
| 2025-07-09 | 27.84 | $28.32 | 13531 |
| 2025-07-08 | 27.79 | $28.32 | 16600 |
| 2025-07-07 | 27.73 | $27.86 | 14400 |
| 2025-07-03 | 27.72 | $27.79 | 12004 |
| 2025-07-02 | 27.71 | $27.92 | 15045 |
| 2025-07-01 | 27.69 | $27.66 | 14100 |
| 2025-06-30 | 27.69 | $27.75 | 22700 |
| 2025-06-27 | 27.69 | $27.53 | 49600 |
| 2025-06-26 | 27.70 | $27.83 | 13300 |
| 2025-06-25 | 27.69 | $27.62 | 10317 |
| 2025-06-24 | 27.70 | $27.56 | 11737 |
| 2025-06-23 | 27.71 | $27.95 | 23800 |
| 2025-06-20 | 27.69 | $28.54 | 7800 |
| 2025-06-18 | 27.60 | $28.59 | 13300 |
| 2025-06-17 | 27.49 | $28.75 | 7330 |
| 2025-06-16 | 27.36 | $28.45 | 8301 |
| 2025-06-13 | 27.25 | $28.49 | 15700 |
| 2025-06-12 | 27.12 | $27.82 | 11545 |
| 2025-06-11 | 27.04 | $27.72 | 7345 |
| 2025-06-10 | 26.97 | $27.43 | 6117 |
| 2025-06-09 | 26.92 | $27.49 | 12335 |
| 2025-06-06 | 26.86 | $27.20 | 11700 |
| 2025-06-05 | 26.83 | $27.10 | 8344 |
| 2025-06-04 | 26.80 | $26.86 | 8025 |
| 2025-06-03 | 26.79 | $26.90 | 13600 |
| 2025-06-02 | 26.78 | $26.77 | 31700 |
| 2025-05-30 | 26.78 | $26.63 | 9945 |
| 2025-05-29 | 26.80 | $26.71 | 17200 |
| 2025-05-28 | 26.81 | $26.75 | 9700 |
| 2025-05-27 | 26.81 | $26.64 | 13112 |
| 2025-05-23 | 26.83 | $26.78 | 18002 |
| 2025-05-22 | 26.84 | $26.72 | 8721 |
| 2025-05-21 | 26.85 | $26.82 | 8900 |
| 2025-05-20 | 26.85 | $26.85 | 13500 |
| 2025-05-19 | 26.85 | $27.14 | 16230 |
| 2025-05-16 | 26.82 | $27.00 | 14300 |
| 2025-05-15 | 26.81 | $26.80 | 14000 |
| 2025-05-14 | 26.81 | $26.90 | 9815 |
| 2025-05-13 | 26.80 | $27.04 | 15000 |
| 2025-05-12 | 26.77 | $26.90 | 31616 |
| 2025-05-09 | 26.76 | $26.84 | 19200 |
| 2025-05-08 | 26.75 | $26.72 | 16426 |
| 2025-05-07 | 26.75 | $26.54 | 20621 |
| 2025-05-06 | 26.77 | $26.69 | 15200 |
| 2025-05-05 | 26.78 | $26.50 | 12900 |
| 2025-05-02 | 26.81 | $26.31 | 15013 |
| 2025-05-01 | 26.87 | $26.55 | 43944 |
| 2025-04-30 | 26.90 | $26.68 | 11200 |
| 2025-04-29 | 26.92 | $26.77 | 10129 |
| 2025-04-28 | 26.94 | $26.87 | 20342 |
| 2025-04-25 | 26.95 | $26.77 | 12713 |
| 2025-04-24 | 26.96 | $26.82 | 21100 |
| 2025-04-23 | 26.98 | $26.74 | 23909 |
| 2025-04-22 | 27.01 | $26.67 | 23300 |
| 2025-04-21 | 27.04 | $26.48 | 19100 |
| 2025-04-17 | 27.10 | $26.49 | 16000 |
| 2025-04-16 | 27.16 | $26.36 | 22728 |
| 2025-04-15 | 27.25 | $26.14 | 12602 |
| 2025-04-14 | 27.37 | $26.11 | 20300 |
| 2025-04-11 | 27.50 | $26.02 | 63600 |
| 2025-04-10 | 27.65 | $26.15 | 13039 |
| 2025-04-09 | 27.81 | $26.56 | 36000 |
| 2025-04-08 | 27.94 | $25.68 | 53500 |
| 2025-04-07 | 28.18 | $26.14 | 56200 |
| 2025-04-04 | 28.40 | $26.81 | 51102 |
| 2025-04-03 | 28.56 | $27.89 | 9100 |
| 2025-04-02 | 28.63 | $29.03 | 16100 |
| 2025-04-01 | 28.59 | $28.72 | 21339 |
| 2025-03-31 | 28.58 | $28.92 | 23900 |
| 2025-03-28 | 28.54 | $28.66 | 31700 |
| 2025-03-27 | 28.53 | $28.63 | 8800 |
| 2025-03-26 | 28.52 | $28.95 | 13600 |
| 2025-03-25 | 28.47 | $28.87 | 16836 |
| 2025-03-24 | 28.43 | $28.96 | 8619 |
| 2025-03-21 | 28.38 | $28.62 | 9700 |
| 2025-03-20 | 28.35 | $28.77 | 18600 |
| 2025-03-19 | 28.31 | $28.53 | 20823 |
| 2025-03-18 | 28.28 | $28.33 | 26125 |
| 2025-03-17 | 28.28 | $28.24 | 11244 |
| 2025-03-14 | 28.28 | $28.20 | 12100 |
| 2025-03-13 | 28.29 | $28.09 | 21811 |
| 2025-03-12 | 28.31 | $28.40 | 9325 |
| 2025-03-11 | 28.30 | $28.17 | 20147 |
| 2025-03-10 | 28.32 | $27.81 | 13600 |
| 2025-03-07 | 28.37 | $28.10 | 18922 |
| 2025-03-06 | 28.40 | $27.93 | 18600 |
| 2025-03-05 | 28.45 | $28.32 | 12428 |
| 2025-03-04 | 28.46 | $28.53 | 123000 |
| 2025-03-03 | 28.46 | $28.20 | 11200 |
| 2025-02-28 | 28.48 | $28.30 | 8600 |
| 2025-02-27 | 28.50 | $28.34 | 16300 |
| 2025-02-26 | 28.52 | $28.18 | 84731 |
| 2025-02-25 | 28.56 | $28.13 | 17423 |
| 2025-02-24 | 28.60 | $28.50 | 24722 |
| 2025-02-21 | 28.61 | $28.35 | 26505 |
| 2025-02-20 | 28.64 | $28.81 | 22831 |
| 2025-02-19 | 28.62 | $28.88 | 9800 |
| 2025-02-18 | 28.59 | $28.64 | 23400 |
| 2025-02-14 | 28.59 | $28.53 | 11700 |
| 2025-02-13 | 28.60 | $28.94 | 13631 |
| 2025-02-12 | 28.56 | $28.92 | 30041 |
| 2025-02-11 | 28.52 | $28.91 | 40509 |
| 2025-02-10 | 28.48 | $28.97 | 31212 |
| 2025-02-07 | 28.43 | $28.45 | 9700 |
| 2025-02-06 | 28.43 | $28.37 | 40917 |
| 2025-02-05 | 28.43 | $28.45 | 10000 |
| 2025-02-04 | 28.43 | $28.55 | 7948 |
| 2025-02-03 | 28.42 | $28.56 | 28900 |
| 2025-01-31 | 28.41 | $28.46 | 7700 |
| 2025-01-30 | 28.40 | $28.54 | 14702 |
| 2025-01-29 | 28.38 | $28.45 | 15921 |
| 2025-01-28 | 28.38 | $28.50 | 11900 |
| 2025-01-27 | 28.36 | $28.31 | 26600 |
| 2025-01-24 | 28.37 | $28.55 | 9809 |
| 2025-01-23 | 28.35 | $28.33 | 11800 |
| 2025-01-22 | 28.35 | $28.48 | 12600 |
| 2025-01-21 | 28.34 | $28.45 | 23713 |
| 2025-01-17 | 28.33 | $28.60 | 6787 |
| 2025-01-16 | 28.30 | $28.66 | 22031 |
| 2025-01-15 | 28.26 | $28.75 | 11000 |
| 2025-01-14 | 28.21 | $28.36 | 17149 |
| 2025-01-13 | 28.20 | $28.50 | 15700 |
| 2025-01-10 | 28.16 | $28.50 | 17428 |
| 2025-01-08 | 28.13 | $28.31 | 9831 |
| 2025-01-07 | 28.11 | $28.42 | 7133 |
| 2025-01-06 | 28.08 | $28.26 | 8712 |
| 2025-01-03 | 28.06 | $28.51 | 12811 |
| 2025-01-02 | 28.01 | $28.36 | 22228 |
| 2024-12-31 | 27.97 | $28.01 | 15615 |
| 2024-12-30 | 27.97 | $27.83 | 25100 |
| 2024-12-27 | 27.98 | $27.80 | 7800 |
| 2024-12-26 | 28.00 | $27.80 | 18100 |
| 2024-12-24 | 28.03 | $28.01 | 11728 |
| 2024-12-23 | 28.03 | $27.79 | 10800 |
| 2024-12-20 | 28.05 | $27.95 | 16520 |
| 2024-12-19 | 28.06 | $27.81 | 16600 |
| 2024-12-18 | 28.09 | $28.03 | 9218 |
| 2024-12-17 | 28.10 | $27.98 | 9900 |
| 2024-12-16 | 28.11 | $28.42 | 14633 |
| 2024-12-13 | 28.07 | $28.42 | 37500 |
| 2024-12-12 | 28.04 | $28.27 | 16039 |
| 2024-12-11 | 28.01 | $28.30 | 12400 |
| 2024-12-10 | 27.98 | $28.35 | 16716 |
| 2024-12-09 | 27.95 | $28.16 | 18502 |
| 2024-12-06 | 27.92 | $28.14 | 19119 |
| 2024-12-05 | 27.90 | $28.10 | 12135 |
| 2024-12-04 | 27.88 | $27.97 | 7825 |
| 2024-12-03 | 27.87 | $28.12 | 6900 |
| 2024-12-02 | 27.84 | $27.95 | 11000 |
| 2024-11-29 | 27.83 | $27.94 | 11027 |
| 2024-11-27 | 27.82 | $28.03 | 14325 |
| 2024-11-26 | 27.80 | $27.85 | 14500 |
| 2024-11-25 | 27.79 | $27.71 | 30800 |
| 2024-11-22 | 27.80 | $27.98 | 27116 |
| 2024-11-21 | 27.78 | $27.80 | 19000 |
| 2024-11-20 | 27.78 | $27.78 | 54700 |
| 2024-11-19 | 27.78 | $27.84 | 24044 |
| 2024-11-18 | 27.78 | $27.87 | 11100 |
| 2024-11-15 | 27.77 | $27.73 | 17840 |
| 2024-11-14 | 27.77 | $27.71 | 22400 |
| 2024-11-13 | 27.78 | $27.51 | 12650 |
| 2024-11-12 | 27.80 | $27.58 | 8205 |
| 2024-11-11 | 27.83 | $27.44 | 9100 |
| 2024-11-08 | 27.87 | $27.69 | 11907 |
| 2024-11-07 | 27.89 | $28.06 | 16511 |
| 2024-11-06 | 27.87 | $27.63 | 22149 |
| 2024-11-05 | 27.89 | $27.95 | 8800 |
| 2024-11-04 | 27.89 | $27.93 | 11231 |
| 2024-11-01 | 27.88 | $27.73 | 9200 |
| 2024-10-31 | 27.90 | $27.99 | 7702 |
| 2024-10-30 | 27.89 | $27.87 | 11600 |
| 2024-10-29 | 27.89 | $27.79 | 19400 |
| 2024-10-28 | 27.90 | $27.87 | 15105 |
| 2024-10-25 | 27.90 | $27.84 | 14600 |
| 2024-10-24 | 27.91 | $27.93 | 23700 |
| 2024-10-23 | 27.91 | $27.92 | 630200 |
| 2024-10-22 | 27.91 | $28.02 | 6700 |
| 2024-10-21 | 27.90 | $27.88 | 19629 |
| 2024-10-18 | 27.90 | $27.92 | 9700 |
| 2024-10-17 | 27.89 | $27.82 | 10800 |
| 2024-10-16 | 27.90 | $27.82 | 10600 |
| 2024-10-15 | 27.91 | $27.90 | 8600 |
| 2024-10-14 | 27.91 | $27.99 | 6834 |
| 2024-10-11 | 27.90 | $27.97 | 5300 |
| 2024-10-10 | 27.90 | $27.84 | 14818 |
| 2024-10-09 | 27.90 | $27.60 | 5914 |
| 2024-10-08 | 27.94 | $27.70 | 15737 |
| 2024-10-07 | 27.96 | $27.67 | 14000 |
| 2024-10-04 | 27.99 | $27.79 | 17601 |
| 2024-10-03 | 28.01 | $27.78 | 18139 |
| 2024-10-02 | 28.04 | $27.77 | 21207 |
| 2024-10-01 | 28.06 | $27.81 | 24005 |
| 2024-09-30 | 28.09 | $27.83 | 35200 |
| 2024-09-27 | 28.12 | $27.95 | 48400 |
| 2024-09-26 | 28.14 | $27.84 | 672144 |
| 2024-09-25 | 28.17 | $28.13 | 8309 |
| 2024-09-24 | 28.17 | $28.05 | 10542 |
| 2024-09-23 | 28.18 | $27.99 | 14921 |
| 2024-09-20 | 28.21 | $28.10 | 11323 |
| 2024-09-19 | 28.22 | $28.03 | 13400 |
| 2024-09-18 | 28.24 | $28.08 | 11100 |
| 2024-09-17 | 28.25 | $28.05 | 11744 |
| 2024-09-16 | 28.27 | $28.16 | 19944 |
| 2024-09-13 | 28.29 | $28.16 | 7100 |
| 2024-09-12 | 28.30 | $28.17 | 17100 |
| 2024-09-11 | 28.31 | $28.15 | 15500 |
| 2024-09-10 | 28.33 | $28.24 | 27319 |
| 2024-09-09 | 28.34 | $28.33 | 7800 |
| 2024-09-06 | 28.34 | $28.30 | 5900 |
| 2024-09-05 | 28.34 | $28.13 | 5903 |
| 2024-09-04 | 28.37 | $28.05 | 14113 |
| 2024-09-03 | 28.40 | $28.07 | 8424 |
| 2024-08-30 | 28.43 | $28.26 | 11522 |
| 2024-08-29 | 28.45 | $28.31 | 10500 |
| 2024-08-28 | 28.47 | $28.46 | 28037 |
| 2024-08-27 | 28.47 | $28.32 | 16100 |
| 2024-08-26 | 28.48 | $28.43 | 8500 |
| 2024-08-23 | 28.49 | $28.38 | 13543 |
| 2024-08-22 | 28.50 | $28.59 | 84300 |
| 2024-08-21 | 28.49 | $28.37 | 13047 |
| 2024-08-20 | 28.50 | $28.45 | 91543 |
| 2024-08-19 | 28.51 | $28.46 | 9300 |
| 2024-08-16 | 28.52 | $28.65 | 13522 |
| 2024-08-15 | 28.50 | $28.53 | 31200 |
| 2024-08-14 | 28.50 | $28.41 | 19900 |
| 2024-08-13 | 28.51 | $28.49 | 25400 |
| 2024-08-12 | 28.51 | $28.43 | 5345 |
| 2024-08-09 | 28.52 | $28.40 | 12048 |
| 2024-08-08 | 28.53 | $28.51 | 32100 |
| 2024-08-07 | 28.53 | $28.41 | 9000 |
| 2024-08-06 | 28.54 | $28.41 | 12412 |
| 2024-08-05 | 28.56 | $28.50 | 16500 |
| 2024-08-02 | 28.56 | $28.42 | 11200 |
| 2024-08-01 | 28.58 | $28.53 | 70036 |
| 2024-07-31 | 28.58 | $28.72 | 12722 |
| 2024-07-30 | 28.57 | $28.44 | 8200 |
| 2024-07-29 | 28.58 | $28.52 | 21600 |
| 2024-07-26 | 28.59 | $28.58 | 16241 |
| 2024-07-25 | 28.59 | $28.78 | 575636 |
| 2024-07-24 | 28.57 | $28.48 | 5945 |
| 2024-07-23 | 28.58 | $28.61 | 10600 |
| 2024-07-22 | 28.58 | $28.57 | 9100 |
| 2024-07-19 | 28.58 | $28.56 | 7033 |
| 2024-07-18 | 28.58 | $28.62 | 5635 |
| 2024-07-17 | 28.58 | $28.71 | 14703 |
| 2024-07-16 | 28.57 | $28.68 | 5433 |
| 2024-07-15 | 28.55 | $28.66 | 9237 |
| 2024-07-12 | 28.54 | $28.74 | 14516 |
| 2024-07-11 | 28.52 | $28.63 | 15532 |
| 2024-07-10 | 28.51 | $28.73 | 38800 |
| 2024-07-09 | 28.49 | $28.58 | 71200 |
| 2024-07-08 | 28.48 | $28.57 | 22634 |
| 2024-07-05 | 28.47 | $28.59 | 12232 |
| 2024-07-03 | 28.45 | $28.51 | 10200 |
| 2024-07-02 | 28.45 | $28.48 | 12500 |
| 2024-07-01 | 28.44 | $28.38 | 33000 |
| 2024-06-28 | 28.45 | $28.41 | 21200 |
| 2024-06-27 | 28.45 | $28.44 | 26300 |
| 2024-06-26 | 28.46 | $28.54 | 11629 |
| 2024-06-25 | 28.45 | $28.56 | 5617 |
| 2024-06-24 | 28.44 | $28.71 | 16000 |
| 2024-06-21 | 28.41 | $28.53 | 17423 |
| 2024-06-20 | 28.39 | $28.62 | 15600 |
| 2024-06-18 | 28.37 | $28.54 | 17042 |
| 2024-06-17 | 28.35 | $28.50 | 7404 |
| 2024-06-14 | 28.34 | $28.44 | 11200 |
| 2024-06-13 | 28.33 | $28.38 | 9712 |
| 2024-06-12 | 28.32 | $28.40 | 9936 |
| 2024-06-11 | 28.31 | $28.18 | 13500 |
| 2024-06-10 | 28.33 | $28.35 | 12000 |
| 2024-06-07 | 28.32 | $28.00 | 8600 |
| 2024-06-06 | 28.36 | $28.32 | 4340 |
| 2024-06-05 | 28.36 | $28.27 | 13028 |
| 2024-06-04 | 28.37 | $28.04 | 11549 |
| 2024-06-03 | 28.40 | $28.20 | 21900 |
| 2024-05-31 | 28.43 | $28.24 | 9848 |
| 2024-05-30 | 28.45 | $28.44 | 8301 |
| 2024-05-29 | 28.45 | $28.51 | 9217 |
| 2024-05-28 | 28.44 | $28.71 | 10300 |
| 2024-05-24 | 28.41 | $28.40 | 9646 |
| 2024-05-23 | 28.41 | $28.06 | 13736 |
| 2024-05-22 | 28.45 | $28.19 | 19000 |
| 2024-05-21 | 28.48 | $28.63 | 13300 |
| 2024-05-20 | 28.46 | $28.46 | 11609 |
| 2024-05-17 | 28.46 | $28.54 | 28000 |
| 2024-05-16 | 28.45 | $28.18 | 36300 |
| 2024-05-15 | 28.48 | $28.24 | 12534 |
| 2024-05-14 | 28.51 | $28.25 | 11106 |
| 2024-05-13 | 28.53 | $28.02 | 7600 |
| 2024-05-10 | 28.59 | $28.24 | 10547 |
| 2024-05-09 | 28.62 | $28.26 | 12013 |
| 2024-05-08 | 28.66 | $28.20 | 12300 |
| 2024-05-07 | 28.71 | $28.26 | 34611 |
| 2024-05-06 | 28.76 | $28.20 | 16200 |
| 2024-05-03 | 28.82 | $28.20 | 28300 |
| 2024-05-02 | 28.88 | $28.31 | 51700 |
| 2024-05-01 | 28.94 | $28.54 | 23326 |
| 2024-04-30 | 28.98 | $28.72 | 27926 |
| 2024-04-29 | 29.01 | $29.15 | 22334 |
| 2024-04-26 | 29.00 | $29.22 | 15500 |
| 2024-04-25 | 28.97 | $29.18 | 13302 |
| 2024-04-24 | 28.95 | $29.13 | 20200 |
| 2024-04-23 | 28.93 | $28.85 | 16600 |
| 2024-04-22 | 28.94 | $28.88 | 17600 |
| 2024-04-19 | 28.95 | $29.01 | 51800 |
| 2024-04-18 | 28.94 | $29.02 | 30845 |
| 2024-04-17 | 28.93 | $28.99 | 33334 |
| 2024-04-16 | 28.92 | $29.22 | 27100 |
| 2024-04-15 | 28.89 | $29.28 | 31952 |
| 2024-04-12 | 28.85 | $29.10 | 39709 |
| 2024-04-11 | 28.83 | $29.05 | 16900 |
| 2024-04-10 | 28.80 | $29.11 | 56124 |
| 2024-04-09 | 28.77 | $28.90 | 14800 |
| 2024-04-08 | 28.76 | $29.00 | 37700 |
| 2024-04-05 | 28.73 | $29.04 | 137125 |
| 2024-04-04 | 28.70 | $29.13 | 44800 |
| 2024-04-03 | 28.65 | $29.02 | 50537 |
| 2024-04-02 | 28.61 | $28.96 | 32200 |
| 2024-04-01 | 28.58 | $28.58 | 146100 |
| 2024-03-28 | 28.58 | $28.79 | 28900 |
| 2024-03-27 | 28.55 | $28.66 | 590400 |
| 2024-03-26 | 28.54 | $28.56 | 22448 |
| 2024-03-25 | 28.54 | $28.75 | 14600 |
| 2024-03-22 | 28.52 | $28.48 | 18032 |
| 2024-03-21 | 28.52 | $28.57 | 14808 |
| 2024-03-20 | 28.52 | $28.69 | 18900 |
| 2024-03-19 | 28.50 | $28.78 | 16500 |
| 2024-03-18 | 28.47 | $28.76 | 54828 |
| 2024-03-15 | 28.44 | $28.71 | 14746 |
| 2024-03-14 | 28.41 | $28.59 | 23236 |
| 2024-03-13 | 28.40 | $28.58 | 63815 |
| 2024-03-12 | 28.38 | $28.45 | 27034 |
| 2024-03-11 | 28.37 | $28.50 | 9549 |
| 2024-03-08 | 28.35 | $28.36 | 23300 |
| 2024-03-07 | 28.35 | $28.64 | 38512 |
| 2024-03-06 | 28.32 | $28.42 | 26544 |
| 2024-03-05 | 28.31 | $28.26 | 10008 |
| 2024-03-04 | 28.32 | $28.29 | 21800 |
| 2024-03-01 | 28.32 | $28.45 | 22840 |
| 2024-02-29 | 28.31 | $28.34 | 15700 |
| 2024-02-28 | 28.31 | $28.43 | 44800 |
| 2024-02-27 | 28.29 | $28.55 | 19500 |
| 2024-02-26 | 28.27 | $28.58 | 18203 |
| 2024-02-23 | 28.23 | $28.31 | 17436 |
| 2024-02-22 | 28.22 | $28.42 | 8814 |
| 2024-02-21 | 28.20 | $28.32 | 19400 |
| 2024-02-20 | 28.19 | $28.45 | 19800 |
| 2024-02-16 | 28.16 | $28.45 | 13400 |
| 2024-02-15 | 28.13 | $28.54 | 22100 |
| 2024-02-14 | 28.09 | $28.41 | 16537 |
| 2024-02-13 | 28.06 | $28.55 | 69500 |
| 2024-02-12 | 28.01 | $28.61 | 21601 |
| 2024-02-09 | 27.94 | $28.53 | 32435 |
| 2024-02-08 | 27.88 | $28.52 | 106211 |
| 2024-02-07 | 27.81 | $28.27 | 47700 |
| 2024-02-06 | 27.76 | $28.07 | 40613 |
| 2024-02-05 | 27.73 | $28.08 | 53000 |
| 2024-02-02 | 27.70 | $27.86 | 42939 |
| 2024-02-01 | 27.68 | $27.89 | 23000 |
| 2024-01-31 | 27.66 | $27.84 | 117041 |
| 2024-01-30 | 27.64 | $27.67 | 30216 |
| 2024-01-29 | 27.63 | $27.90 | 28800 |
| 2024-01-26 | 27.61 | $27.85 | 14900 |
| 2024-01-25 | 27.58 | $27.55 | 19900 |
| 2024-01-24 | 27.58 | $27.49 | 18327 |
| 2024-01-23 | 27.59 | $27.65 | 24630 |
| 2024-01-22 | 27.59 | $27.91 | 36224 |
| 2024-01-19 | 27.55 | $27.70 | 36600 |
| 2024-01-18 | 27.54 | $27.76 | 27700 |
| 2024-01-17 | 27.51 | $27.69 | 30300 |
| 2024-01-16 | 27.50 | $27.75 | 52600 |
| 2024-01-12 | 27.47 | $27.59 | 101004 |
| 2024-01-11 | 27.46 | $27.41 | 63800 |
| 2024-01-10 | 27.46 | $27.37 | 75500 |
| 2024-01-09 | 27.47 | $27.25 | 27238 |
| 2024-01-08 | 27.49 | $27.41 | 24800 |
| 2024-01-05 | 27.50 | $27.29 | 40500 |
| 2024-01-04 | 27.52 | $27.28 | 19000 |
| 2024-01-03 | 27.55 | $27.52 | 22000 |
| 2024-01-02 | 27.55 | $27.41 | 49300 |
| 2023-12-29 | 27.57 | $27.35 | 84434 |
| 2023-12-28 | 27.59 | $27.22 | 139338 |
| 2023-12-27 | 27.63 | $27.31 | 104500 |
| 2023-12-26 | 27.67 | $27.36 | 112014 |
| 2023-12-22 | 27.70 | $27.41 | 19446 |
| 2023-12-21 | 27.73 | $27.48 | 28700 |
| 2023-12-20 | 27.75 | $27.63 | 24400 |
| 2023-12-19 | 27.77 | $27.50 | 134722 |
| 2023-12-18 | 27.79 | $27.57 | 20900 |
| 2023-12-15 | 27.82 | $27.44 | 19744 |
| 2023-12-14 | 27.86 | $27.70 | 45800 |
| 2023-12-13 | 27.87 | $27.83 | 35300 |
| 2023-12-12 | 27.88 | $27.80 | 13300 |
| 2023-12-11 | 27.89 | $27.90 | 22900 |
| 2023-12-08 | 27.89 | $27.59 | 20410 |
| 2023-12-07 | 27.92 | $27.54 | 23200 |
| 2023-12-06 | 27.96 | $27.54 | 91700 |
| 2023-12-05 | 28.00 | $27.60 | 19310 |
| 2023-12-04 | 28.04 | $27.78 | 13500 |
| 2023-12-01 | 28.07 | $27.79 | 22800 |
| 2023-11-30 | 28.10 | $28.00 | 21434 |
| 2023-11-29 | 28.11 | $28.25 | 61927 |
| 2023-11-28 | 28.10 | $28.27 | 55400 |
| 2023-11-27 | 28.08 | $28.22 | 14400 |
| 2023-11-24 | 28.06 | $28.14 | 17013 |
| 2023-11-22 | 28.06 | $28.18 | 18612 |
| 2023-11-21 | 28.04 | $28.40 | 18500 |
| 2023-11-20 | 28.01 | $28.29 | 27545 |
| 2023-11-17 | 27.98 | $28.12 | 23918 |
| 2023-11-16 | 27.96 | $27.89 | 63234 |
| 2023-11-15 | 27.97 | $28.10 | 27006 |
| 2023-11-14 | 27.95 | $28.02 | 45800 |
| 2023-11-13 | 27.95 | $27.91 | 16400 |
| 2023-11-10 | 27.95 | $27.92 | 15009 |
| 2023-11-09 | 27.95 | $27.76 | 19900 |
| 2023-11-08 | 27.97 | $27.64 | 42200 |
| 2023-11-07 | 28.01 | $27.84 | 40400 |
| 2023-11-06 | 28.03 | $27.95 | 14300 |
| 2023-11-03 | 28.03 | $27.82 | 47437 |
| 2023-11-02 | 28.06 | $27.93 | 36143 |
| 2023-11-01 | 28.07 | $27.94 | 22504 |
| 2023-10-31 | 28.08 | $27.75 | 8347 |
| 2023-10-30 | 28.12 | $27.91 | 13300 |
| 2023-10-27 | 28.14 | $27.99 | 21132 |
| 2023-10-26 | 28.16 | $27.94 | 28900 |
| 2023-10-25 | 28.18 | $28.08 | 24026 |
| 2023-10-24 | 28.19 | $27.86 | 10800 |
| 2023-10-23 | 28.23 | $28.01 | 53418 |
| 2023-10-20 | 28.25 | $28.23 | 11700 |
| 2023-10-19 | 28.25 | $28.12 | 27500 |
| 2023-10-18 | 28.26 | $28.12 | 27100 |
| 2023-10-17 | 28.28 | $28.13 | 9649 |
| 2023-10-16 | 28.30 | $27.98 | 14738 |
| 2023-10-13 | 28.33 | $27.98 | 8900 |
| 2023-10-12 | 28.36 | $27.74 | 22642 |
| 2023-10-11 | 28.43 | $27.67 | 13715 |
| 2023-10-10 | 28.51 | $27.75 | 23400 |
| 2023-10-09 | 28.59 | $27.76 | 11639 |
| 2023-10-06 | 28.68 | $27.73 | 16529 |
| 2023-10-05 | 28.78 | $27.61 | 10417 |
| 2023-10-04 | 28.90 | $27.85 | 26410 |
| 2023-10-03 | 29.01 | $28.38 | 25720 |
| 2023-10-02 | 29.08 | $28.55 | 27500 |
| 2023-09-29 | 29.13 | $28.70 | 24200 |
| 2023-09-28 | 29.18 | $28.85 | 22349 |
| 2023-09-27 | 29.21 | $29.04 | 16236 |
| 2023-09-26 | 29.23 | $28.90 | 38100 |
| 2023-09-25 | 29.27 | $28.89 | 14100 |
| 2023-09-22 | 29.31 | $29.06 | 30503 |
| 2023-09-21 | 29.33 | $29.35 | 14400 |
| 2023-09-20 | 29.33 | $29.30 | 13920 |
| 2023-09-19 | 29.33 | $29.58 | 11500 |
| 2023-09-18 | 29.31 | $29.46 | 9011 |
| 2023-09-15 | 29.29 | $29.76 | 10700 |
| 2023-09-14 | 29.24 | $29.98 | 13000 |
| 2023-09-13 | 29.17 | $29.70 | 56813 |
| 2023-09-12 | 29.11 | $29.55 | 26800 |
| 2023-09-11 | 29.06 | $29.68 | 11146 |
| 2023-09-08 | 29.00 | $29.56 | 9800 |
| 2023-09-07 | 28.94 | $29.33 | 9739 |
| 2023-09-06 | 28.90 | $29.31 | 8316 |
| 2023-09-05 | 28.86 | $29.40 | 10201 |
| 2023-09-01 | 28.80 | $29.18 | 70730 |
| 2023-08-31 | 28.76 | $28.97 | 19845 |
| 2023-08-30 | 28.74 | $28.96 | 7610 |
| 2023-08-29 | 28.71 | $29.05 | 32210 |
| 2023-08-28 | 28.68 | $29.07 | 34835 |
| 2023-08-25 | 28.63 | $29.14 | 15134 |
| 2023-08-24 | 28.58 | $28.80 | 12831 |
| 2023-08-23 | 28.56 | $28.64 | 19100 |
| 2023-08-22 | 28.55 | $28.48 | 22220 |
| 2023-08-21 | 28.56 | $28.64 | 15448 |
| 2023-08-18 | 28.55 | $28.67 | 15507 |
| 2023-08-17 | 28.53 | $28.47 | 7408 |
| 2023-08-16 | 28.54 | $28.41 | 13018 |
| 2023-08-15 | 28.56 | $28.30 | 56625 |
| 2023-08-14 | 28.58 | $28.47 | 9800 |
| 2023-08-11 | 28.59 | $28.49 | 23627 |
| 2023-08-10 | 28.61 | $28.50 | 13147 |
| 2023-08-09 | 28.62 | $28.44 | 21003 |
| 2023-08-08 | 28.63 | $28.30 | 27435 |
| 2023-08-07 | 28.67 | $28.44 | 17500 |
| 2023-08-04 | 28.69 | $28.59 | 11307 |
| 2023-08-03 | 28.71 | $28.61 | 22500 |
| 2023-08-02 | 28.72 | $28.60 | 23504 |
| 2023-08-01 | 28.73 | $28.80 | 18415 |
| 2023-07-31 | 28.72 | $28.72 | 17800 |
| 2023-07-28 | 28.72 | $28.95 | 12500 |
| 2023-07-27 | 28.70 | $28.91 | 140000 |
| 2023-07-26 | 28.67 | $29.01 | 42000 |
| 2023-07-25 | 28.64 | $28.96 | 32032 |
| 2023-07-24 | 28.60 | $29.12 | 17800 |
| 2023-07-21 | 28.55 | $28.85 | 35728 |
| 2023-07-20 | 28.52 | $28.79 | 20304 |
| 2023-07-19 | 28.49 | $28.84 | 80200 |
| 2023-07-18 | 28.45 | $28.67 | 28400 |
| 2023-07-17 | 28.43 | $28.45 | 53939 |
| 2023-07-14 | 28.43 | $28.50 | 34033 |
| 2023-07-13 | 28.42 | $28.63 | 29300 |
| 2023-07-12 | 28.40 | $28.42 | 53500 |
| 2023-07-11 | 28.39 | $28.36 | 27800 |
| 2023-07-10 | 28.40 | $28.38 | 85330 |
| 2023-07-07 | 28.40 | $28.34 | 57000 |
| 2023-07-06 | 28.40 | $28.32 | 78400 |
| 2023-07-05 | 28.41 | $28.33 | 73700 |
| 2023-07-03 | 28.42 | $28.24 | 16300 |
| 2023-06-30 | 28.44 | $28.16 | 151900 |
| 2023-06-29 | 28.47 | $28.10 | 251821 |
| 2023-06-28 | 28.51 | $28.11 | 28609 |
| 2023-06-27 | 28.55 | $28.04 | 24100 |
| 2023-06-26 | 28.60 | $28.35 | 38612 |
| 2023-06-23 | 28.63 | $28.31 | 36847 |
| 2023-06-22 | 28.67 | $28.39 | 28700 |
| 2023-06-21 | 28.69 | $28.42 | 13627 |
| 2023-06-20 | 28.72 | $28.56 | 75500 |
| 2023-06-16 | 28.74 | $28.37 | 22729 |
| 2023-06-15 | 28.78 | $28.35 | 47900 |
| 2023-06-14 | 28.82 | $28.57 | 19750 |
| 2023-06-13 | 28.85 | $28.53 | 51100 |
| 2023-06-12 | 28.88 | $28.77 | 24716 |
| 2023-06-09 | 28.90 | $28.55 | 74518 |
| 2023-06-08 | 28.93 | $28.69 | 14524 |
| 2023-06-07 | 28.96 | $28.71 | 24100 |
| 2023-06-06 | 28.99 | $28.69 | 15512 |
| 2023-06-05 | 29.02 | $28.86 | 117100 |
| 2023-06-02 | 29.03 | $28.91 | 21402 |
| 2023-06-01 | 29.05 | $28.88 | 14200 |
| 2023-05-31 | 29.06 | $29.17 | 24520 |
| 2023-05-30 | 29.05 | $29.17 | 38205 |
| 2023-05-26 | 29.04 | $29.24 | 25816 |
| 2023-05-25 | 29.02 | $29.38 | 17501 |
| 2023-05-24 | 28.98 | $29.07 | 14910 |
| 2023-05-23 | 28.97 | $29.00 | 16535 |
| 2023-05-22 | 28.97 | $28.91 | 13100 |
| 2023-05-19 | 28.97 | $28.52 | 23100 |
| 2023-05-18 | 29.02 | $28.60 | 18720 |
| 2023-05-17 | 29.07 | $28.75 | 44307 |
| 2023-05-16 | 29.10 | $28.83 | 61400 |
| 2023-05-15 | 29.13 | $28.86 | 11900 |
| 2023-05-12 | 29.16 | $28.96 | 27600 |
| 2023-05-11 | 29.18 | $29.10 | 40743 |
| 2023-05-10 | 29.19 | $29.21 | 33423 |
| 2023-05-09 | 29.18 | $29.03 | 11449 |
| 2023-05-08 | 29.20 | $29.09 | 14300 |
| 2023-05-05 | 29.21 | $28.98 | 16200 |
| 2023-05-04 | 29.23 | $28.90 | 12827 |
| 2023-05-03 | 29.27 | $28.92 | 15400 |
| 2023-05-02 | 29.31 | $28.95 | 114000 |
| 2023-05-01 | 29.34 | $29.06 | 22800 |
| 2023-04-28 | 29.37 | $28.86 | 14900 |
| 2023-04-27 | 29.43 | $28.91 | 24837 |
| 2023-04-26 | 29.48 | $29.00 | 81626 |
| 2023-04-25 | 29.53 | $29.02 | 22942 |
| 2023-04-24 | 29.59 | $29.13 | 28300 |
| 2023-04-21 | 29.64 | $29.01 | 63122 |
| 2023-04-20 | 29.70 | $29.18 | 14410 |
| 2023-04-19 | 29.76 | $29.32 | 26200 |
| 2023-04-18 | 29.80 | $29.25 | 50600 |
| 2023-04-17 | 29.86 | $29.42 | 21000 |
| 2023-04-14 | 29.91 | $29.55 | 20609 |
| 2023-04-13 | 29.94 | $29.70 | 20400 |
| 2023-04-12 | 29.97 | $29.86 | 63946 |
| 2023-04-11 | 29.98 | $29.74 | 43327 |
| 2023-04-10 | 30.01 | $29.95 | 21207 |
| 2023-04-06 | 30.01 | $29.80 | 15420 |
| 2023-04-05 | 30.04 | $30.04 | 40500 |
| 2023-04-04 | 30.04 | $29.92 | 23800 |
| 2023-04-03 | 30.05 | $29.92 | 46830 |
| 2023-03-31 | 30.06 | $29.70 | 78013 |
| 2023-03-30 | 30.10 | $29.77 | 68600 |
| 2023-03-29 | 30.13 | $29.94 | 46000 |
| 2023-03-28 | 30.15 | $29.87 | 59000 |
| 2023-03-27 | 30.18 | $29.86 | 21543 |
| 2023-03-24 | 30.22 | $29.82 | 26100 |
| 2023-03-23 | 30.26 | $30.23 | 153205 |
| 2023-03-22 | 30.26 | $30.36 | 14140 |
| 2023-03-21 | 30.25 | $30.23 | 19437 |
| 2023-03-20 | 30.26 | $30.35 | 15300 |
| 2023-03-17 | 30.25 | $30.34 | 11250 |
| 2023-03-16 | 30.24 | $30.29 | 20400 |
| 2023-03-15 | 30.23 | $30.53 | 27100 |
| 2023-03-14 | 30.20 | $30.31 | 18300 |
| 2023-03-13 | 30.19 | $30.23 | 158230 |
| 2023-03-10 | 30.18 | $30.54 | 30310 |
| 2023-03-09 | 30.14 | $30.58 | 34200 |
| 2023-03-08 | 30.10 | $30.49 | 22405 |
| 2023-03-07 | 30.06 | $30.51 | 19911 |
| 2023-03-06 | 30.01 | $30.35 | 34000 |
| 2023-03-03 | 29.97 | $30.18 | 15724 |
| 2023-03-02 | 29.95 | $30.23 | 15243 |
| 2023-03-01 | 29.92 | $29.79 | 47429 |
| 2023-02-28 | 29.93 | $29.81 | 20200 |
| 2023-02-27 | 29.95 | $30.02 | 21300 |
| 2023-02-24 | 29.94 | $30.12 | 9760 |
| 2023-02-23 | 29.92 | $29.94 | 15242 |
| 2023-02-22 | 29.92 | $29.84 | 15100 |
| 2023-02-21 | 29.93 | $29.83 | 15100 |
| 2023-02-17 | 29.94 | $29.89 | 17414 |
| 2023-02-16 | 29.94 | $30.02 | 10240 |
| 2023-02-15 | 29.93 | $29.99 | 11900 |
| 2023-02-14 | 29.93 | $30.05 | 26700 |
| 2023-02-13 | 29.92 | $30.13 | 10721 |
| 2023-02-10 | 29.89 | $30.00 | 25900 |
| 2023-02-09 | 29.88 | $29.96 | 13909 |
| 2023-02-08 | 29.87 | $29.85 | 27130 |
| 2023-02-07 | 29.88 | $29.93 | 24133 |
| 2023-02-06 | 29.87 | $29.86 | 30612 |
| 2023-02-03 | 29.87 | $29.92 | 19740 |
| 2023-02-02 | 29.87 | $30.03 | 48200 |
| 2023-02-01 | 29.85 | $29.93 | 31430 |
| 2023-01-31 | 29.84 | $30.00 | 42637 |
| 2023-01-30 | 29.83 | $30.17 | 18000 |
| 2023-01-27 | 29.79 | $29.83 | 36515 |
| 2023-01-26 | 29.78 | $30.02 | 24700 |
| 2023-01-25 | 29.76 | $29.71 | 33100 |
| 2023-01-24 | 29.76 | $29.70 | 21900 |
| 2023-01-23 | 29.77 | $29.71 | 37400 |
| 2023-01-20 | 29.78 | $29.75 | 163732 |
| 2023-01-19 | 29.78 | $29.79 | 12705 |
| 2023-01-18 | 29.78 | $29.81 | 166700 |
| 2023-01-17 | 29.78 | $29.99 | 34800 |
| 2023-01-13 | 29.75 | $29.96 | 32100 |
| 2023-01-12 | 29.73 | $29.75 | 45200 |
| 2023-01-11 | 29.73 | $29.62 | 30113 |
| 2023-01-10 | 29.74 | $29.66 | 21900 |
| 2023-01-09 | 29.75 | $29.35 | 41833 |
| 2023-01-06 | 29.79 | $29.33 | 47800 |
| 2023-01-05 | 29.84 | $29.40 | 60700 |
| 2023-01-04 | 29.89 | $29.40 | 131500 |
| 2023-01-03 | 29.94 | $29.60 | 67525 |
| 2022-12-30 | 29.98 | $29.88 | 85645 |
| 2022-12-29 | 29.99 | $29.82 | 113639 |
| 2022-12-28 | 30.00 | $29.90 | 325345 |
| 2022-12-27 | 30.02 | $29.78 | 47618 |
| 2022-12-23 | 30.04 | $29.44 | 24010 |
| 2022-12-22 | 30.10 | $29.49 | 18132 |
| 2022-12-21 | 30.17 | $29.43 | 47700 |
| 2022-12-20 | 30.25 | $29.21 | 24615 |
| 2022-12-19 | 30.35 | $28.93 | 22456 |
| 2022-12-16 | 30.50 | $29.09 | 150100 |
| 2022-12-15 | 30.65 | $29.00 | 24400 |
| 2022-12-14 | 30.83 | $30.52 | 50608 |
| 2022-12-13 | 30.86 | $30.67 | 63452 |
| 2022-12-12 | 30.88 | $30.37 | 51040 |
| 2022-12-09 | 30.93 | $30.30 | 54700 |
| 2022-12-08 | 31.00 | $30.39 | 240500 |
| 2022-12-07 | 31.06 | $30.30 | 49524 |
| 2022-12-06 | 31.14 | $30.39 | 22900 |
| 2022-12-05 | 31.22 | $30.58 | 57601 |
| 2022-12-02 | 31.29 | $30.94 | 25500 |
| 2022-12-01 | 31.33 | $30.86 | 19000 |
| 2022-11-30 | 31.38 | $31.14 | 143000 |
| 2022-11-29 | 31.40 | $30.99 | 22900 |
| 2022-11-28 | 31.45 | $30.99 | 21336 |
| 2022-11-25 | 31.49 | $30.95 | 3000 |
| 2022-11-23 | 31.55 | $31.00 | 21434 |
| 2022-11-22 | 31.61 | $31.21 | 25201 |
| 2022-11-21 | 31.65 | $31.35 | 16647 |
| 2022-11-18 | 31.68 | $31.51 | 26908 |
| 2022-11-17 | 31.70 | $31.35 | 23402 |
| 2022-11-16 | 31.74 | $31.68 | 31743 |
| 2022-11-15 | 31.74 | $31.64 | 73110 |
| 2022-11-14 | 31.76 | $31.43 | 35825 |
| 2022-11-11 | 31.79 | $31.59 | 11300 |
| 2022-11-10 | 31.81 | $31.44 | 45600 |
| 2022-11-09 | 31.85 | $31.88 | 29317 |
| 2022-11-08 | 31.85 | $31.86 | 83600 |
| 2022-11-07 | 31.85 | $31.95 | 56600 |
| 2022-11-04 | 31.84 | $31.94 | 20740 |
| 2022-11-03 | 31.82 | $31.93 | 28900 |
| 2022-11-02 | 31.81 | $31.89 | 26300 |
| 2022-11-01 | 31.80 | $31.89 | 83000 |
| 2022-10-31 | 31.80 | $32.02 | 58154 |
| 2022-10-28 | 31.77 | $32.05 | 37800 |
| 2022-10-27 | 31.74 | $31.91 | 47100 |
| 2022-10-26 | 31.73 | $31.88 | 56500 |
| 2022-10-25 | 31.71 | $31.88 | 83601 |
| 2022-10-24 | 31.69 | $31.78 | 277700 |
| 2022-10-21 | 31.68 | $31.86 | 52408 |
| 2022-10-20 | 31.66 | $31.88 | 72432 |
| 2022-10-19 | 31.64 | $31.86 | 64811 |
| 2022-10-18 | 31.62 | $31.77 | 77334 |
| 2022-10-17 | 31.60 | $31.76 | 56200 |
| 2022-10-14 | 31.58 | $31.79 | 38722 |
| 2022-10-13 | 31.56 | $31.72 | 22300 |
| 2022-10-12 | 31.55 | $31.50 | 21100 |
| 2022-10-11 | 31.55 | $31.53 | 74000 |
| 2022-10-10 | 31.55 | $31.52 | 40013 |
| 2022-10-07 | 31.56 | $31.55 | 125917 |
| 2022-10-06 | 31.56 | $31.35 | 38240 |
| 2022-10-05 | 31.58 | $31.28 | 67347 |
| 2022-10-04 | 31.61 | $31.04 | 91700 |
| 2022-10-03 | 31.67 | $31.02 | 90614 |
| 2022-09-30 | 31.74 | $31.08 | 58400 |
| 2022-09-29 | 31.81 | $31.18 | 167017 |
| 2022-09-28 | 31.87 | $31.31 | 50811 |
| 2022-09-27 | 31.93 | $31.06 | 54004 |
| 2022-09-26 | 32.02 | $31.06 | 88300 |
| 2022-09-23 | 32.13 | $31.55 | 57800 |
| 2022-09-22 | 32.19 | $31.95 | 91023 |
| 2022-09-21 | 32.21 | $31.97 | 100143 |
| 2022-09-20 | 32.24 | $32.20 | 259405 |
| 2022-09-19 | 32.24 | $31.93 | 43441 |
| 2022-09-16 | 32.27 | $31.82 | 70100 |
| 2022-09-15 | 32.32 | $32.09 | 25800 |
| 2022-09-14 | 32.34 | $32.14 | 31000 |
| 2022-09-13 | 32.37 | $32.34 | 12100 |
| 2022-09-12 | 32.37 | $32.34 | 41300 |
| 2022-09-09 | 32.37 | $32.16 | 26700 |
| 2022-09-08 | 32.39 | $31.69 | 47100 |
| 2022-09-07 | 32.47 | $31.99 | 24034 |
| 2022-09-06 | 32.52 | $32.16 | 20635 |
| 2022-09-02 | 32.56 | $32.30 | 12500 |
| 2022-09-01 | 32.58 | $32.09 | 51242 |
| 2022-08-31 | 32.63 | $32.47 | 29500 |
| 2022-08-30 | 32.65 | $32.86 | 15708 |
| 2022-08-29 | 32.63 | $33.01 | 49719 |
| 2022-08-26 | 32.59 | $33.00 | 11841 |
| 2022-08-25 | 32.55 | $32.64 | 36300 |
| 2022-08-24 | 32.54 | $32.97 | 10600 |
| 2022-08-23 | 32.49 | $32.80 | 41000 |
| 2022-08-22 | 32.46 | $32.71 | 16702 |
| 2022-08-19 | 32.43 | $32.42 | 21500 |
| 2022-08-18 | 32.43 | $32.37 | 71400 |
| 2022-08-17 | 32.44 | $32.25 | 27600 |
| 2022-08-16 | 32.46 | $32.17 | 24234 |
| 2022-08-15 | 32.49 | $32.37 | 19200 |
| 2022-08-12 | 32.50 | $32.60 | 24627 |
| 2022-08-11 | 32.49 | $32.49 | 35440 |
| 2022-08-10 | 32.49 | $32.31 | 25400 |
| 2022-08-09 | 32.51 | $32.39 | 21423 |
| 2022-08-08 | 32.53 | $32.11 | 20913 |
| 2022-08-05 | 32.57 | $32.07 | 23305 |
| 2022-08-04 | 32.62 | $32.48 | 27300 |
| 2022-08-03 | 32.64 | $32.26 | 20045 |
| 2022-08-02 | 32.68 | $32.39 | 184300 |
| 2022-08-01 | 32.71 | $32.40 | 26332 |
| 2022-07-29 | 32.74 | $32.79 | 23200 |
| 2022-07-28 | 32.74 | $32.76 | 33815 |
| 2022-07-27 | 32.73 | $32.89 | 73846 |
| 2022-07-26 | 32.72 | $32.56 | 39400 |
| 2022-07-25 | 32.73 | $32.28 | 20400 |
| 2022-07-22 | 32.78 | $31.91 | 21430 |
| 2022-07-21 | 32.87 | $32.01 | 12342 |
| 2022-07-20 | 32.96 | $32.18 | 48302 |
| 2022-07-19 | 33.05 | $32.52 | 18500 |
| 2022-07-18 | 33.10 | $32.49 | 43900 |
| 2022-07-15 | 33.17 | $32.50 | 69313 |
| 2022-07-14 | 33.24 | $32.77 | 29927 |
| 2022-07-13 | 33.29 | $32.44 | 150400 |
| 2022-07-12 | 33.38 | $32.50 | 33200 |
| 2022-07-11 | 33.47 | $32.83 | 29000 |
| 2022-07-08 | 33.53 | $32.51 | 32720 |
| 2022-07-07 | 33.64 | $32.24 | 92100 |
| 2022-07-06 | 33.79 | $31.91 | 30446 |
| 2022-07-05 | 33.99 | $32.32 | 24300 |
| 2022-07-01 | 34.16 | $33.28 | 32402 |
| 2022-06-30 | 34.26 | $33.36 | 37300 |
| 2022-06-29 | 34.35 | $33.85 | 67300 |
| 2022-06-28 | 34.40 | $34.03 | 132700 |
| 2022-06-27 | 34.44 | $33.76 | 31432 |
| 2022-06-24 | 34.51 | $33.67 | 126233 |
| 2022-06-23 | 34.60 | $33.61 | 128128 |
| 2022-06-22 | 34.71 | $34.16 | 38745 |
| 2022-06-21 | 34.77 | $34.42 | 34700 |
| 2022-06-17 | 34.80 | $34.55 | 35300 |
| 2022-06-16 | 34.83 | $35.00 | 44884 |
| 2022-06-15 | 34.81 | $34.79 | 37736 |
| 2022-06-14 | 34.81 | $34.74 | 42800 |
| 2022-06-13 | 34.82 | $34.93 | 36400 |
| 2022-06-10 | 34.81 | $35.33 | 121523 |
| 2022-06-09 | 34.75 | $35.63 | 70302 |
| 2022-06-08 | 34.66 | $35.35 | 23648 |
| 2022-06-07 | 34.59 | $35.16 | 22100 |
| 2022-06-06 | 34.53 | $35.11 | 24100 |
| 2022-06-03 | 34.47 | $35.00 | 20406 |
| 2022-06-02 | 34.41 | $34.97 | 55200 |
| 2022-06-01 | 34.35 | $34.52 | 39400 |
| 2022-05-31 | 34.34 | $34.44 | 28832 |
| 2022-05-27 | 34.33 | $34.62 | 35800 |
| 2022-05-26 | 34.29 | $34.60 | 29002 |
| 2022-05-25 | 34.26 | $34.14 | 30200 |
| 2022-05-24 | 34.28 | $34.42 | 145933 |
| 2022-05-23 | 34.26 | $34.21 | 11900 |
| 2022-05-20 | 34.27 | $34.19 | 77100 |
| 2022-05-19 | 34.27 | $34.14 | 41713 |
| 2022-05-18 | 34.29 | $33.90 | 28710 |
| 2022-05-17 | 34.33 | $34.34 | 36200 |
| 2022-05-16 | 34.33 | $34.52 | 22834 |
| 2022-05-13 | 34.31 | $34.17 | 23101 |
| 2022-05-12 | 34.32 | $34.01 | 38339 |
| 2022-05-11 | 34.35 | $34.06 | 28912 |
| 2022-05-10 | 34.39 | $33.85 | 34364 |
| 2022-05-09 | 34.44 | $33.85 | 93000 |
| 2022-05-06 | 34.50 | $34.01 | 27100 |
| 2022-05-05 | 34.56 | $34.70 | 25328 |
| 2022-05-04 | 34.54 | $34.91 | 38300 |
| 2022-05-03 | 34.50 | $34.58 | 43545 |
| 2022-05-02 | 34.49 | $34.71 | 83009 |
| 2022-04-29 | 34.47 | $35.02 | 30004 |
| 2022-04-28 | 34.41 | $34.75 | 92300 |
| 2022-04-27 | 34.38 | $34.80 | 35734 |
| 2022-04-26 | 34.33 | $34.44 | 21946 |
| 2022-04-25 | 34.32 | $34.36 | 25229 |
| 2022-04-22 | 34.32 | $34.62 | 28325 |
| 2022-04-21 | 34.29 | $34.85 | 29600 |
| 2022-04-20 | 34.23 | $34.90 | 48100 |
| 2022-04-19 | 34.16 | $34.65 | 53700 |
| 2022-04-18 | 34.11 | $35.08 | 39200 |
| 2022-04-14 | 34.00 | $34.77 | 102900 |
| 2022-04-13 | 33.92 | $34.70 | 15700 |
| 2022-04-12 | 33.84 | $34.45 | 23000 |
| 2022-04-11 | 33.78 | $33.81 | 13800 |
| 2022-04-08 | 33.77 | $34.06 | 16000 |
| 2022-04-07 | 33.74 | $33.77 | 19000 |
| 2022-04-06 | 33.74 | $33.70 | 27600 |
| 2022-04-05 | 33.74 | $33.81 | 39500 |
| 2022-04-04 | 33.74 | $33.87 | 23200 |
| 2022-04-01 | 33.72 | $33.63 | 21200 |
| 2022-03-31 | 33.73 | $33.86 | 29200 |
| 2022-03-30 | 33.72 | $34.22 | 78224 |
| 2022-03-29 | 33.66 | $34.05 | 18200 |
| 2022-03-28 | 33.62 | $34.02 | 32100 |
| 2022-03-25 | 33.58 | $34.53 | 13107 |
| 2022-03-24 | 33.48 | $34.36 | 22326 |
| 2022-03-23 | 33.39 | $34.53 | 24600 |
| 2022-03-22 | 33.27 | $33.99 | 24100 |
| 2022-03-21 | 33.19 | $34.11 | 17334 |
| 2022-03-18 | 33.10 | $33.71 | 26200 |
| 2022-03-17 | 33.03 | $33.80 | 43800 |
| 2022-03-16 | 32.95 | $33.50 | 21846 |
| 2022-03-15 | 32.90 | $33.24 | 19415 |
| 2022-03-14 | 32.86 | $34.17 | 82067 |
| 2022-03-11 | 32.72 | $34.10 | 28741 |
| 2022-03-10 | 32.58 | $33.40 | 67300 |
| 2022-03-09 | 32.49 | $33.82 | 222300 |
| 2022-03-08 | 32.35 | $35.48 | 108200 |
| 2022-03-07 | 32.02 | $34.78 | 24600 |
| 2022-03-04 | 31.73 | $34.03 | 24100 |
| 2022-03-03 | 31.49 | $33.01 | 28421 |
| 2022-03-02 | 31.33 | $33.29 | 15401 |
| 2022-03-01 | 31.12 | $32.69 | 19200 |
| 2022-02-28 | 30.96 | $31.80 | 22234 |
| 2022-02-25 | 30.87 | $31.18 | 23637 |
| 2022-02-24 | 30.83 | $31.52 | 61900 |
| 2022-02-23 | 30.76 | $31.81 | 48009 |
| 2022-02-22 | 30.65 | $31.32 | 25208 |
| 2022-02-18 | 30.58 | $31.16 | 23009 |
| 2022-02-17 | 30.52 | $31.14 | 29400 |
| 2022-02-16 | 30.46 | $31.03 | 12900 |
| 2022-02-15 | 30.39 | $30.63 | 15200 |
| 2022-02-14 | 30.37 | $31.22 | 20700 |
| 2022-02-11 | 30.28 | $31.27 | 25842 |
| 2022-02-10 | 30.18 | $31.07 | 20000 |
| 2022-02-09 | 30.08 | $31.04 | 20400 |
| 2022-02-08 | 29.98 | $30.67 | 61738 |
| 2022-02-07 | 29.91 | $31.07 | 40018 |
| 2022-02-04 | 29.79 | $30.66 | 26500 |
| 2022-02-03 | 29.70 | $30.47 | 101600 |
| 2022-02-02 | 29.61 | $30.23 | 32600 |
| 2022-02-01 | 29.55 | $30.23 | 21642 |
| 2022-01-31 | 29.48 | $29.97 | 25648 |
| 2022-01-28 | 29.43 | $29.79 | 13047 |
| 2022-01-27 | 29.39 | $29.60 | 13100 |
| 2022-01-26 | 29.36 | $29.63 | 16500 |
| 2022-01-25 | 29.34 | $29.27 | 28715 |
| 2022-01-24 | 29.34 | $29.20 | 12400 |
| 2022-01-21 | 29.36 | $29.49 | 24800 |
| 2022-01-20 | 29.34 | $29.46 | 58731 |
| 2022-01-19 | 29.33 | $29.42 | 23900 |
| 2022-01-18 | 29.32 | $29.31 | 41510 |
| 2022-01-14 | 29.32 | $29.28 | 10900 |
| 2022-01-13 | 29.33 | $29.10 | 25100 |
| 2022-01-12 | 29.35 | $29.28 | 18000 |
| 2022-01-11 | 29.36 | $29.23 | 13004 |
| 2022-01-10 | 29.38 | $29.05 | 26600 |
| 2022-01-07 | 29.41 | $29.23 | 52604 |
| 2022-01-06 | 29.43 | $29.10 | 12900 |
| 2022-01-05 | 29.46 | $29.04 | 15119 |
| 2022-01-04 | 29.51 | $29.13 | 205128 |
| 2022-01-03 | 29.55 | $28.77 | 18500 |
| 2021-12-31 | 29.63 | $28.77 | 26600 |
| 2021-12-30 | 29.72 | $29.01 | 20723 |
| 2021-12-29 | 29.79 | $28.83 | 26845 |
| 2021-12-28 | 29.90 | $28.73 | 5828 |
| 2021-12-27 | 30.02 | $28.90 | 6632 |
| 2021-12-23 | 30.14 | $28.74 | 10700 |
| 2021-12-22 | 30.28 | $30.47 | 6900 |
| 2021-12-21 | 30.26 | $30.31 | 17935 |
| 2021-12-20 | 30.26 | $30.12 | 27345 |
| 2021-12-17 | 30.27 | $30.21 | 4700 |
| 2021-12-16 | 30.28 | $30.34 | 16346 |
| 2021-12-15 | 30.27 | $30.10 | 7333 |
| 2021-12-14 | 30.29 | $30.05 | 6400 |
| 2021-12-13 | 30.32 | $30.07 | 9734 |
| 2021-12-10 | 30.34 | $30.11 | 6800 |
| 2021-12-09 | 30.37 | $30.12 | 4919 |
| 2021-12-08 | 30.39 | $30.18 | 7500 |
| 2021-12-07 | 30.42 | $30.08 | 11500 |
| 2021-12-06 | 30.45 | $30.00 | 12026 |
| 2021-12-03 | 30.50 | $29.65 | 7512 |
| 2021-12-02 | 30.59 | $29.55 | 44245 |
| 2021-12-01 | 30.70 | $29.35 | 11122 |
| 2021-11-30 | 30.84 | $29.48 | 12512 |
| 2021-11-29 | 30.98 | $30.05 | 4806 |
| 2021-11-26 | 31.08 | $30.04 | 10422 |
| 2021-11-24 | 31.19 | $31.28 | 5700 |
| 2021-11-23 | 31.18 | $31.26 | 7934 |
| 2021-11-22 | 31.17 | $30.97 | 10100 |
| 2021-11-19 | 31.19 | $30.78 | 11026 |
| 2021-11-18 | 31.24 | $31.06 | 7904 |
| 2021-11-17 | 31.26 | $31.05 | 13600 |
| 2021-11-16 | 31.28 | $31.26 | 11800 |
| 2021-11-15 | 31.28 | $31.25 | 10700 |
| 2021-11-12 | 31.28 | $31.26 | 73400 |
| 2021-11-11 | 31.29 | $31.32 | 4115 |
| 2021-11-10 | 31.28 | $31.25 | 10128 |
| 2021-11-09 | 31.29 | $31.46 | 12400 |
| 2021-11-08 | 31.27 | $31.26 | 8700 |
| 2021-11-05 | 31.27 | $31.13 | 6200 |
| 2021-11-04 | 31.28 | $30.97 | 7720 |
| 2021-11-03 | 31.32 | $31.24 | 7700 |
| 2021-11-02 | 31.33 | $31.61 | 8300 |
| 2021-11-01 | 31.30 | $31.75 | 9208 |
| 2021-10-29 | 31.25 | $31.36 | 7900 |
| 2021-10-28 | 31.24 | $31.54 | 8600 |
| 2021-10-27 | 31.20 | $31.42 | 10402 |
| 2021-10-26 | 31.18 | $31.61 | 42500 |
| 2021-10-25 | 31.14 | $31.68 | 11400 |
| 2021-10-22 | 31.08 | $31.51 | 9812 |
| 2021-10-21 | 31.03 | $31.35 | 28921 |
| 2021-10-20 | 31.00 | $31.85 | 7748 |
| 2021-10-19 | 30.91 | $31.55 | 14300 |
| 2021-10-18 | 30.84 | $31.55 | 4800 |
| 2021-10-15 | 30.77 | $31.52 | 8300 |
| 2021-10-14 | 30.69 | $31.39 | 8100 |
| 2021-10-13 | 30.62 | $31.08 | 14200 |
| 2021-10-12 | 30.57 | $30.86 | 11100 |
| 2021-10-11 | 30.54 | $31.28 | 4728 |
| 2021-10-08 | 30.46 | $31.28 | 6300 |
| 2021-10-07 | 30.37 | $31.32 | 7008 |
| 2021-10-06 | 30.27 | $31.07 | 8207 |
| 2021-10-05 | 30.19 | $31.44 | 10400 |
| 2021-10-04 | 30.06 | $30.90 | 20400 |
| 2021-10-01 | 29.97 | $30.65 | 6600 |
| 2021-09-30 | 29.90 | $30.60 | 13124 |
| 2021-09-29 | 29.82 | $30.38 | 51400 |
| 2021-09-28 | 29.76 | $30.39 | 24542 |
| 2021-09-27 | 29.70 | $30.43 | 54243 |
| 2021-09-24 | 29.62 | $29.93 | 7800 |
| 2021-09-23 | 29.59 | $29.75 | 6112 |
| 2021-09-22 | 29.57 | $29.50 | 4828 |
| 2021-09-21 | 29.58 | $29.46 | 6800 |
| 2021-09-20 | 29.59 | $29.24 | 9900 |
| 2021-09-17 | 29.63 | $29.58 | 7100 |
| 2021-09-16 | 29.63 | $29.69 | 4900 |
| 2021-09-15 | 29.62 | $29.85 | 10513 |
| 2021-09-14 | 29.60 | $29.62 | 10000 |
| 2021-09-13 | 29.60 | $29.58 | 7300 |
| 2021-09-10 | 29.60 | $29.58 | 6700 |
| 2021-09-09 | 29.60 | $29.50 | 5500 |
| 2021-09-08 | 29.61 | $29.57 | 4521 |
| 2021-09-07 | 29.62 | $29.47 | 15000 |
| 2021-09-03 | 29.63 | $29.70 | 4500 |
| 2021-09-02 | 29.63 | $29.71 | 10125 |
| 2021-09-01 | 29.62 | $29.55 | 9400 |
| 2021-08-31 | 29.63 | $29.62 | 21900 |
| 2021-08-30 | 29.63 | $29.73 | 11300 |
| 2021-08-27 | 29.61 | $29.83 | 7600 |
| 2021-08-26 | 29.59 | $29.50 | 5619 |
| 2021-08-25 | 29.60 | $29.67 | 3239 |
| 2021-08-24 | 29.59 | $29.58 | 6100 |
| 2021-08-23 | 29.60 | $29.21 | 15117 |
| 2021-08-20 | 29.64 | $28.80 | 8800 |
| 2021-08-19 | 29.72 | $29.10 | 7442 |
| 2021-08-18 | 29.79 | $29.29 | 18100 |
| 2021-08-17 | 29.84 | $29.49 | 19900 |
| 2021-08-16 | 29.88 | $29.67 | 5441 |
| 2021-08-13 | 29.90 | $29.72 | 14400 |
| 2021-08-12 | 29.92 | $29.62 | 8200 |
| 2021-08-11 | 29.95 | $29.67 | 9035 |
| 2021-08-10 | 29.98 | $29.47 | 7004 |
| 2021-08-09 | 30.04 | $29.29 | 6500 |
| 2021-08-06 | 30.12 | $29.60 | 12100 |
| 2021-08-05 | 30.17 | $29.79 | 6900 |
| 2021-08-04 | 30.21 | $29.73 | 12113 |
| 2021-08-03 | 30.26 | $30.12 | 8200 |
| 2021-08-02 | 30.27 | $30.22 | 12039 |
| 2021-07-30 | 30.28 | $30.31 | 13144 |
| 2021-07-29 | 30.28 | $30.51 | 3800 |
| 2021-07-28 | 30.25 | $30.28 | 7300 |
| 2021-07-27 | 30.25 | $30.33 | 9004 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.30
2026-07-24
Close Price
$31.19
Vol: 18338
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.55
Average
29.86
Maximum
34.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.30 | $31.19 | 18338 |
| 2026-07-23 | 31.32 | $31.23 | 28338 |
| 2026-07-22 | 31.33 | $31.20 | 21100 |
| 2026-07-21 | 31.36 | $31.27 | 21600 |
| 2026-07-20 | 31.38 | $31.33 | 12802 |
| 2026-07-17 | 31.41 | $31.28 | 26700 |
| 2026-07-16 | 31.44 | $31.34 | 22745 |
| 2026-07-15 | 31.47 | $31.22 | 21329 |
| 2026-07-14 | 31.53 | $31.46 | 34510 |
| 2026-07-13 | 31.57 | $31.36 | 28112 |
| 2026-07-10 | 31.63 | $31.13 | 22831 |
| 2026-07-09 | 31.72 | $31.33 | 17600 |
| 2026-07-08 | 31.80 | $31.47 | 19100 |
| 2026-07-07 | 31.87 | $31.22 | 28000 |
| 2026-07-06 | 31.98 | $31.41 | 54456 |
| 2026-07-02 | 32.09 | $31.44 | 47132 |
| 2026-07-01 | 32.20 | $31.39 | 75625 |
| 2026-06-30 | 32.33 | $31.62 | 167400 |
| 2026-06-29 | 32.45 | $31.63 | 1.1M |
| 2026-06-26 | 32.57 | $31.66 | 43800 |
| 2026-06-25 | 32.71 | $31.73 | 38700 |
| 2026-06-24 | 32.85 | $31.71 | 31900 |
| 2026-06-23 | 33.00 | $32.18 | 20912 |
| 2026-06-22 | 33.11 | $32.48 | 37300 |
| 2026-06-18 | 33.20 | $32.49 | 24322 |
| 2026-06-17 | 33.30 | $32.39 | 23125 |
| 2026-06-16 | 33.42 | $32.85 | 34700 |
| 2026-06-15 | 33.50 | $33.03 | 31900 |
| 2026-06-12 | 33.56 | $33.13 | 19848 |
| 2026-06-11 | 33.63 | $33.25 | 28347 |
| 2026-06-10 | 33.68 | $33.19 | 55635 |
| 2026-06-09 | 33.75 | $33.13 | 42796 |
| 2026-06-08 | 33.82 | $33.33 | 28913 |
| 2026-06-05 | 33.88 | $33.39 | 23500 |
| 2026-06-04 | 33.93 | $33.80 | 25335 |
| 2026-06-03 | 33.94 | $33.96 | 38500 |
| 2026-06-02 | 33.94 | $33.96 | 26100 |
| 2026-06-01 | 33.94 | $33.91 | 23639 |
| 2026-05-29 | 33.94 | $33.88 | 27400 |
| 2026-05-28 | 33.95 | $33.92 | 18640 |
| 2026-05-27 | 33.96 | $33.59 | 26400 |
| 2026-05-26 | 34.00 | $33.61 | 31332 |
| 2026-05-22 | 34.04 | $33.95 | 24640 |
| 2026-05-21 | 34.05 | $34.05 | 31900 |
| 2026-05-20 | 34.05 | $34.06 | 24507 |
| 2026-05-19 | 34.05 | $34.29 | 97300 |
| 2026-05-18 | 34.02 | $34.34 | 27100 |
| 2026-05-15 | 33.98 | $34.18 | 31137 |
| 2026-05-14 | 33.96 | $34.07 | 30318 |
| 2026-05-13 | 33.95 | $34.01 | 19900 |
| 2026-05-12 | 33.93 | $34.08 | 41300 |
| 2026-05-11 | 33.92 | $33.88 | 28466 |
| 2026-05-08 | 33.91 | $33.64 | 20536 |
| 2026-05-07 | 33.94 | $33.56 | 31800 |
| 2026-05-06 | 33.96 | $33.60 | 33058 |
| 2026-05-05 | 33.99 | $33.97 | 16973 |
| 2026-05-04 | 33.98 | $34.23 | 21800 |
| 2026-05-01 | 33.94 | $34.17 | 19800 |
| 2026-04-30 | 33.91 | $34.33 | 13200 |
| 2026-04-29 | 33.86 | $34.27 | 20040 |
| 2026-04-28 | 33.82 | $34.08 | 20942 |
| 2026-04-27 | 33.79 | $34.13 | 28436 |
| 2026-04-24 | 33.75 | $33.94 | 16611 |
| 2026-04-23 | 33.73 | $34.04 | 47729 |
| 2026-04-22 | 33.69 | $33.90 | 9107 |
| 2026-04-21 | 33.66 | $33.74 | 15829 |
| 2026-04-20 | 33.65 | $33.48 | 19736 |
| 2026-04-17 | 33.67 | $33.46 | 53528 |
| 2026-04-16 | 33.68 | $33.74 | 34503 |
| 2026-04-15 | 33.68 | $33.74 | 20500 |
| 2026-04-14 | 33.67 | $33.59 | 27300 |
| 2026-04-13 | 33.67 | $33.74 | 34524 |
| 2026-04-10 | 33.66 | $33.67 | 36376 |
| 2026-04-09 | 33.65 | $33.53 | 17400 |
| 2026-04-08 | 33.66 | $33.40 | 30736 |
| 2026-04-07 | 33.68 | $34.01 | 40803 |
| 2026-04-06 | 33.63 | $34.05 | 40621 |
| 2026-04-02 | 33.58 | $34.03 | 54700 |
| 2026-04-01 | 33.52 | $33.63 | 26800 |
| 2026-03-31 | 33.50 | $33.75 | 353637 |
| 2026-03-30 | 33.45 | $33.77 | 203764 |
| 2026-03-27 | 33.38 | $33.61 | 75510 |
| 2026-03-26 | 33.32 | $33.16 | 33700 |
| 2026-03-25 | 33.29 | $33.22 | 25306 |
| 2026-03-24 | 33.23 | $33.42 | 56500 |
| 2026-03-23 | 33.14 | $33.11 | 45100 |
| 2026-03-20 | 33.06 | $34.03 | 42741 |
| 2026-03-19 | 32.88 | $33.64 | 26935 |
| 2026-03-18 | 32.72 | $33.89 | 42200 |
| 2026-03-17 | 32.51 | $33.58 | 50943 |
| 2026-03-16 | 32.31 | $33.22 | 26900 |
| 2026-03-13 | 32.13 | $33.52 | 43800 |
| 2026-03-12 | 31.89 | $33.86 | 80500 |
| 2026-03-11 | 31.61 | $33.48 | 24800 |
| 2026-03-10 | 31.34 | $32.97 | 24017 |
| 2026-03-09 | 31.10 | $32.67 | 69310 |
| 2026-03-06 | 30.87 | $33.25 | 20848 |
| 2026-03-05 | 30.57 | $32.67 | 22600 |
| 2026-03-04 | 30.31 | $32.10 | 20524 |
| 2026-03-03 | 30.09 | $31.62 | 11135 |
| 2026-03-02 | 29.90 | $31.31 | 12800 |
| 2026-02-27 | 29.74 | $30.23 | 13719 |
| 2026-02-26 | 29.67 | $30.08 | 17028 |
| 2026-02-25 | 29.62 | $30.05 | 18200 |
| 2026-02-24 | 29.56 | $30.06 | 15645 |
| 2026-02-23 | 29.50 | $30.02 | 23000 |
| 2026-02-20 | 29.44 | $29.85 | 23541 |
| 2026-02-19 | 29.39 | $29.98 | 16048 |
| 2026-02-18 | 29.32 | $29.70 | 19147 |
| 2026-02-17 | 29.28 | $29.13 | 29239 |
| 2026-02-13 | 29.28 | $29.21 | 14700 |
| 2026-02-12 | 29.27 | $29.13 | 14521 |
| 2026-02-11 | 29.26 | $29.53 | 31038 |
| 2026-02-10 | 29.21 | $29.38 | 26400 |
| 2026-02-09 | 29.17 | $29.52 | 20134 |
| 2026-02-06 | 29.10 | $29.19 | 18503 |
| 2026-02-05 | 29.06 | $29.02 | 24540 |
| 2026-02-04 | 29.03 | $29.38 | 15421 |
| 2026-02-03 | 28.95 | $29.27 | 22700 |
| 2026-02-02 | 28.87 | $28.99 | 26400 |
| 2026-01-30 | 28.82 | $29.41 | 14205 |
| 2026-01-29 | 28.71 | $29.85 | 50100 |
| 2026-01-28 | 28.54 | $29.68 | 26900 |
| 2026-01-27 | 28.38 | $29.51 | 18517 |
| 2026-01-26 | 28.23 | $29.12 | 57700 |
| 2026-01-23 | 28.10 | $28.89 | 17218 |
| 2026-01-22 | 27.99 | $28.56 | 62925 |
| 2026-01-21 | 27.90 | $28.67 | 32835 |
| 2026-01-20 | 27.80 | $28.40 | 44345 |
| 2026-01-16 | 27.71 | $28.19 | 13700 |
| 2026-01-15 | 27.64 | $28.33 | 46700 |
| 2026-01-14 | 27.54 | $28.37 | 20117 |
| 2026-01-13 | 27.45 | $28.32 | 23700 |
| 2026-01-12 | 27.37 | $27.92 | 37648 |
| 2026-01-09 | 27.34 | $27.69 | 19600 |
| 2026-01-08 | 27.34 | $27.59 | 26323 |
| 2026-01-07 | 27.37 | $27.28 | 27300 |
| 2026-01-06 | 27.44 | $27.29 | 29441 |
| 2026-01-05 | 27.52 | $27.29 | 21921 |
| 2026-01-02 | 27.62 | $27.19 | 58600 |
| 2025-12-31 | 27.74 | $27.10 | 95300 |
| 2025-12-30 | 27.89 | $27.30 | 156000 |
| 2025-12-29 | 28.03 | $27.08 | 27300 |
| 2025-12-26 | 28.21 | $27.15 | 19827 |
| 2025-12-24 | 28.40 | $27.17 | 20700 |
| 2025-12-23 | 28.60 | $27.35 | 41911 |
| 2025-12-22 | 28.79 | $27.17 | 19100 |
| 2025-12-19 | 29.02 | $26.97 | 16100 |
| 2025-12-18 | 29.28 | $26.79 | 18245 |
| 2025-12-17 | 29.58 | $27.04 | 47100 |
| 2025-12-16 | 29.87 | $26.80 | 30625 |
| 2025-12-15 | 30.20 | $29.76 | 20900 |
| 2025-12-12 | 30.25 | $29.85 | 21814 |
| 2025-12-11 | 30.30 | $30.08 | 9624 |
| 2025-12-10 | 30.32 | $30.15 | 12133 |
| 2025-12-09 | 30.34 | $30.09 | 15938 |
| 2025-12-08 | 30.37 | $30.32 | 11800 |
| 2025-12-05 | 30.38 | $30.68 | 14439 |
| 2025-12-04 | 30.35 | $30.53 | 18500 |
| 2025-12-03 | 30.34 | $30.36 | 27646 |
| 2025-12-02 | 30.33 | $30.28 | 33711 |
| 2025-12-01 | 30.34 | $30.50 | 11700 |
| 2025-11-28 | 30.32 | $30.28 | 13215 |
| 2025-11-26 | 30.33 | $30.17 | 19000 |
| 2025-11-25 | 30.34 | $29.94 | 20700 |
| 2025-11-24 | 30.38 | $30.15 | 46434 |
| 2025-11-21 | 30.39 | $30.07 | 67610 |
| 2025-11-20 | 30.42 | $30.30 | 46849 |
| 2025-11-19 | 30.42 | $30.66 | 20400 |
| 2025-11-18 | 30.40 | $30.84 | 22638 |
| 2025-11-17 | 30.35 | $30.43 | 21134 |
| 2025-11-14 | 30.33 | $30.57 | 17500 |
| 2025-11-13 | 30.31 | $30.18 | 10849 |
| 2025-11-12 | 30.32 | $30.41 | 9100 |
| 2025-11-11 | 30.30 | $30.91 | 10625 |
| 2025-11-10 | 30.24 | $30.61 | 11800 |
| 2025-11-07 | 30.21 | $30.34 | 15600 |
| 2025-11-06 | 30.20 | $30.14 | 28200 |
| 2025-11-05 | 30.21 | $29.96 | 15500 |
| 2025-11-04 | 30.24 | $30.00 | 28635 |
| 2025-11-03 | 30.26 | $30.23 | 926043 |
| 2025-10-31 | 30.27 | $30.15 | 218000 |
| 2025-10-30 | 30.28 | $30.24 | 1.1M |
| 2025-10-29 | 30.29 | $30.16 | 27709 |
| 2025-10-28 | 30.30 | $29.91 | 11314 |
| 2025-10-27 | 30.34 | $30.29 | 10400 |
| 2025-10-24 | 30.34 | $30.57 | 10242 |
| 2025-10-23 | 30.32 | $30.71 | 43100 |
| 2025-10-22 | 30.28 | $30.52 | 9245 |
| 2025-10-21 | 30.27 | $30.06 | 11100 |
| 2025-10-20 | 30.30 | $30.15 | 14600 |
| 2025-10-17 | 30.32 | $30.04 | 8700 |
| 2025-10-16 | 30.35 | $30.23 | 9200 |
| 2025-10-15 | 30.36 | $30.34 | 7000 |
| 2025-10-14 | 30.36 | $30.33 | 9600 |
| 2025-10-13 | 30.37 | $30.63 | 12721 |
| 2025-10-10 | 30.34 | $30.00 | 21300 |
| 2025-10-09 | 30.38 | $30.39 | 9525 |
| 2025-10-08 | 30.37 | $30.55 | 11314 |
| 2025-10-07 | 30.35 | $30.37 | 11816 |
| 2025-10-06 | 30.35 | $30.36 | 18541 |
| 2025-10-03 | 30.34 | $30.19 | 13300 |
| 2025-10-02 | 30.35 | $29.86 | 19000 |
| 2025-10-01 | 30.39 | $30.21 | 19805 |
| 2025-09-30 | 30.40 | $30.48 | 15400 |
| 2025-09-29 | 30.38 | $30.48 | 31535 |
| 2025-09-26 | 30.36 | $30.90 | 9000 |
| 2025-09-25 | 30.29 | $30.60 | 17600 |
| 2025-09-24 | 30.24 | $30.73 | 12802 |
| 2025-09-23 | 30.18 | $30.38 | 19500 |
| 2025-09-22 | 30.15 | $30.38 | 13000 |
| 2025-09-19 | 30.12 | $30.07 | 7200 |
| 2025-09-18 | 30.12 | $30.17 | 15200 |
| 2025-09-17 | 30.10 | $30.07 | 11500 |
| 2025-09-16 | 30.08 | $30.42 | 12210 |
| 2025-09-15 | 30.03 | $30.51 | 11900 |
| 2025-09-12 | 29.96 | $30.11 | 10737 |
| 2025-09-11 | 29.92 | $30.11 | 36800 |
| 2025-09-10 | 29.87 | $30.28 | 11441 |
| 2025-09-09 | 29.81 | $30.03 | 7600 |
| 2025-09-08 | 29.76 | $29.93 | 9615 |
| 2025-09-05 | 29.71 | $29.91 | 8241 |
| 2025-09-04 | 29.67 | $30.00 | 13000 |
| 2025-09-03 | 29.60 | $30.19 | 8800 |
| 2025-09-02 | 29.51 | $30.28 | 10900 |
| 2025-08-29 | 29.41 | $29.74 | 12808 |
| 2025-08-28 | 29.35 | $29.80 | 10002 |
| 2025-08-27 | 29.28 | $29.89 | 7300 |
| 2025-08-26 | 29.20 | $29.62 | 11603 |
| 2025-08-25 | 29.14 | $29.89 | 13100 |
| 2025-08-22 | 29.05 | $29.71 | 11500 |
| 2025-08-21 | 28.97 | $29.44 | 7004 |
| 2025-08-20 | 28.92 | $29.34 | 19735 |
| 2025-08-19 | 28.87 | $29.17 | 10200 |
| 2025-08-18 | 28.84 | $29.04 | 5981 |
| 2025-08-15 | 28.82 | $28.93 | 9637 |
| 2025-08-14 | 28.80 | $28.91 | 46524 |
| 2025-08-13 | 28.79 | $28.86 | 14144 |
| 2025-08-12 | 28.78 | $28.89 | 10100 |
| 2025-08-11 | 28.76 | $28.86 | 21845 |
| 2025-08-08 | 28.74 | $28.77 | 8300 |
| 2025-08-07 | 28.73 | $28.68 | 10938 |
| 2025-08-06 | 28.72 | $28.65 | 14244 |
| 2025-08-05 | 28.72 | $28.69 | 9114 |
| 2025-08-04 | 28.71 | $28.65 | 13331 |
| 2025-08-01 | 28.70 | $28.50 | 6849 |
| 2025-07-31 | 28.70 | $28.85 | 10800 |
| 2025-07-30 | 28.67 | $29.07 | 13800 |
| 2025-07-29 | 28.60 | $29.19 | 11100 |
| 2025-07-28 | 28.52 | $28.92 | 8800 |
| 2025-07-25 | 28.46 | $28.64 | 10000 |
| 2025-07-24 | 28.42 | $28.80 | 16727 |
| 2025-07-23 | 28.36 | $28.94 | 11532 |
| 2025-07-22 | 28.28 | $28.70 | 10600 |
| 2025-07-21 | 28.22 | $28.71 | 6900 |
| 2025-07-18 | 28.15 | $28.37 | 12900 |
| 2025-07-17 | 28.12 | $28.47 | 15049 |
| 2025-07-16 | 28.09 | $28.20 | 8100 |
| 2025-07-15 | 28.07 | $28.22 | 16134 |
| 2025-07-14 | 28.06 | $28.29 | 20400 |
| 2025-07-11 | 28.04 | $28.61 | 11600 |
| 2025-07-10 | 27.99 | $28.11 | 5317 |
| 2025-07-09 | 27.98 | $28.32 | 13531 |
| 2025-07-08 | 27.94 | $28.32 | 16600 |
| 2025-07-07 | 27.90 | $27.86 | 14400 |
| 2025-07-03 | 27.90 | $27.79 | 12004 |
| 2025-07-02 | 27.90 | $27.92 | 15045 |
| 2025-07-01 | 27.89 | $27.66 | 14100 |
| 2025-06-30 | 27.89 | $27.75 | 22700 |
| 2025-06-27 | 27.88 | $27.53 | 49600 |
| 2025-06-26 | 27.89 | $27.83 | 13300 |
| 2025-06-25 | 27.87 | $27.62 | 10317 |
| 2025-06-24 | 27.86 | $27.56 | 11737 |
| 2025-06-23 | 27.85 | $27.95 | 23800 |
| 2025-06-20 | 27.80 | $28.54 | 7800 |
| 2025-06-18 | 27.68 | $28.59 | 13300 |
| 2025-06-17 | 27.56 | $28.75 | 7330 |
| 2025-06-16 | 27.41 | $28.45 | 8301 |
| 2025-06-13 | 27.28 | $28.49 | 15700 |
| 2025-06-12 | 27.13 | $27.82 | 11545 |
| 2025-06-11 | 27.05 | $27.72 | 7345 |
| 2025-06-10 | 26.98 | $27.43 | 6117 |
| 2025-06-09 | 26.93 | $27.49 | 12335 |
| 2025-06-06 | 26.87 | $27.20 | 11700 |
| 2025-06-05 | 26.83 | $27.10 | 8344 |
| 2025-06-04 | 26.81 | $26.86 | 8025 |
| 2025-06-03 | 26.80 | $26.90 | 13600 |
| 2025-06-02 | 26.79 | $26.77 | 31700 |
| 2025-05-30 | 26.79 | $26.63 | 9945 |
| 2025-05-29 | 26.80 | $26.71 | 17200 |
| 2025-05-28 | 26.81 | $26.75 | 9700 |
| 2025-05-27 | 26.81 | $26.64 | 13112 |
| 2025-05-23 | 26.82 | $26.78 | 18002 |
| 2025-05-22 | 26.82 | $26.72 | 8721 |
| 2025-05-21 | 26.82 | $26.82 | 8900 |
| 2025-05-20 | 26.82 | $26.85 | 13500 |
| 2025-05-19 | 26.81 | $27.14 | 16230 |
| 2025-05-16 | 26.77 | $27.00 | 14300 |
| 2025-05-15 | 26.74 | $26.80 | 14000 |
| 2025-05-14 | 26.73 | $26.90 | 9815 |
| 2025-05-13 | 26.71 | $27.04 | 15000 |
| 2025-05-12 | 26.67 | $26.90 | 31616 |
| 2025-05-09 | 26.63 | $26.84 | 19200 |
| 2025-05-08 | 26.60 | $26.72 | 16426 |
| 2025-05-07 | 26.58 | $26.54 | 20621 |
| 2025-05-06 | 26.58 | $26.69 | 15200 |
| 2025-05-05 | 26.55 | $26.50 | 12900 |
| 2025-05-02 | 26.55 | $26.31 | 15013 |
| 2025-05-01 | 26.57 | $26.55 | 43944 |
| 2025-04-30 | 26.58 | $26.68 | 11200 |
| 2025-04-29 | 26.59 | $26.77 | 10129 |
| 2025-04-28 | 26.60 | $26.87 | 20342 |
| 2025-04-25 | 26.61 | $26.77 | 12713 |
| 2025-04-24 | 26.63 | $26.82 | 21100 |
| 2025-04-23 | 26.66 | $26.74 | 23909 |
| 2025-04-22 | 26.71 | $26.67 | 23300 |
| 2025-04-21 | 26.78 | $26.48 | 19100 |
| 2025-04-17 | 26.88 | $26.49 | 16000 |
| 2025-04-16 | 26.98 | $26.36 | 22728 |
| 2025-04-15 | 27.11 | $26.14 | 12602 |
| 2025-04-14 | 27.27 | $26.11 | 20300 |
| 2025-04-11 | 27.44 | $26.02 | 63600 |
| 2025-04-10 | 27.64 | $26.15 | 13039 |
| 2025-04-09 | 27.82 | $26.56 | 36000 |
| 2025-04-08 | 27.98 | $25.68 | 53500 |
| 2025-04-07 | 28.24 | $26.14 | 56200 |
| 2025-04-04 | 28.45 | $26.81 | 51102 |
| 2025-04-03 | 28.62 | $27.89 | 9100 |
| 2025-04-02 | 28.67 | $29.03 | 16100 |
| 2025-04-01 | 28.62 | $28.72 | 21339 |
| 2025-03-31 | 28.59 | $28.92 | 23900 |
| 2025-03-28 | 28.55 | $28.66 | 31700 |
| 2025-03-27 | 28.52 | $28.63 | 8800 |
| 2025-03-26 | 28.50 | $28.95 | 13600 |
| 2025-03-25 | 28.44 | $28.87 | 16836 |
| 2025-03-24 | 28.39 | $28.96 | 8619 |
| 2025-03-21 | 28.32 | $28.62 | 9700 |
| 2025-03-20 | 28.29 | $28.77 | 18600 |
| 2025-03-19 | 28.24 | $28.53 | 20823 |
| 2025-03-18 | 28.22 | $28.33 | 26125 |
| 2025-03-17 | 28.22 | $28.24 | 11244 |
| 2025-03-14 | 28.22 | $28.20 | 12100 |
| 2025-03-13 | 28.24 | $28.09 | 21811 |
| 2025-03-12 | 28.27 | $28.40 | 9325 |
| 2025-03-11 | 28.27 | $28.17 | 20147 |
| 2025-03-10 | 28.30 | $27.81 | 13600 |
| 2025-03-07 | 28.36 | $28.10 | 18922 |
| 2025-03-06 | 28.40 | $27.93 | 18600 |
| 2025-03-05 | 28.46 | $28.32 | 12428 |
| 2025-03-04 | 28.48 | $28.53 | 123000 |
| 2025-03-03 | 28.48 | $28.20 | 11200 |
| 2025-02-28 | 28.52 | $28.30 | 8600 |
| 2025-02-27 | 28.54 | $28.34 | 16300 |
| 2025-02-26 | 28.57 | $28.18 | 84731 |
| 2025-02-25 | 28.61 | $28.13 | 17423 |
| 2025-02-24 | 28.65 | $28.50 | 24722 |
| 2025-02-21 | 28.66 | $28.35 | 26505 |
| 2025-02-20 | 28.69 | $28.81 | 22831 |
| 2025-02-19 | 28.67 | $28.88 | 9800 |
| 2025-02-18 | 28.64 | $28.64 | 23400 |
| 2025-02-14 | 28.63 | $28.53 | 11700 |
| 2025-02-13 | 28.63 | $28.94 | 13631 |
| 2025-02-12 | 28.60 | $28.92 | 30041 |
| 2025-02-11 | 28.56 | $28.91 | 40509 |
| 2025-02-10 | 28.52 | $28.97 | 31212 |
| 2025-02-07 | 28.48 | $28.45 | 9700 |
| 2025-02-06 | 28.48 | $28.37 | 40917 |
| 2025-02-05 | 28.49 | $28.45 | 10000 |
| 2025-02-04 | 28.49 | $28.55 | 7948 |
| 2025-02-03 | 28.49 | $28.56 | 28900 |
| 2025-01-31 | 28.48 | $28.46 | 7700 |
| 2025-01-30 | 28.48 | $28.54 | 14702 |
| 2025-01-29 | 28.46 | $28.45 | 15921 |
| 2025-01-28 | 28.46 | $28.50 | 11900 |
| 2025-01-27 | 28.44 | $28.31 | 26600 |
| 2025-01-24 | 28.44 | $28.55 | 9809 |
| 2025-01-23 | 28.42 | $28.33 | 11800 |
| 2025-01-22 | 28.41 | $28.48 | 12600 |
| 2025-01-21 | 28.39 | $28.45 | 23713 |
| 2025-01-17 | 28.36 | $28.60 | 6787 |
| 2025-01-16 | 28.33 | $28.66 | 22031 |
| 2025-01-15 | 28.28 | $28.75 | 11000 |
| 2025-01-14 | 28.22 | $28.36 | 17149 |
| 2025-01-13 | 28.20 | $28.50 | 15700 |
| 2025-01-10 | 28.17 | $28.50 | 17428 |
| 2025-01-08 | 28.13 | $28.31 | 9831 |
| 2025-01-07 | 28.11 | $28.42 | 7133 |
| 2025-01-06 | 28.08 | $28.26 | 8712 |
| 2025-01-03 | 28.07 | $28.51 | 12811 |
| 2025-01-02 | 28.03 | $28.36 | 22228 |
| 2024-12-31 | 28.00 | $28.01 | 15615 |
| 2024-12-30 | 28.00 | $27.83 | 25100 |
| 2024-12-27 | 28.03 | $27.80 | 7800 |
| 2024-12-26 | 28.05 | $27.80 | 18100 |
| 2024-12-24 | 28.08 | $28.01 | 11728 |
| 2024-12-23 | 28.09 | $27.79 | 10800 |
| 2024-12-20 | 28.11 | $27.95 | 16520 |
| 2024-12-19 | 28.12 | $27.81 | 16600 |
| 2024-12-18 | 28.15 | $28.03 | 9218 |
| 2024-12-17 | 28.15 | $27.98 | 9900 |
| 2024-12-16 | 28.16 | $28.42 | 14633 |
| 2024-12-13 | 28.12 | $28.42 | 37500 |
| 2024-12-12 | 28.08 | $28.27 | 16039 |
| 2024-12-11 | 28.05 | $28.30 | 12400 |
| 2024-12-10 | 28.01 | $28.35 | 16716 |
| 2024-12-09 | 27.96 | $28.16 | 18502 |
| 2024-12-06 | 27.93 | $28.14 | 19119 |
| 2024-12-05 | 27.90 | $28.10 | 12135 |
| 2024-12-04 | 27.87 | $27.97 | 7825 |
| 2024-12-03 | 27.86 | $28.12 | 6900 |
| 2024-12-02 | 27.83 | $27.95 | 11000 |
| 2024-11-29 | 27.81 | $27.94 | 11027 |
| 2024-11-27 | 27.80 | $28.03 | 14325 |
| 2024-11-26 | 27.77 | $27.85 | 14500 |
| 2024-11-25 | 27.77 | $27.71 | 30800 |
| 2024-11-22 | 27.78 | $27.98 | 27116 |
| 2024-11-21 | 27.76 | $27.80 | 19000 |
| 2024-11-20 | 27.75 | $27.78 | 54700 |
| 2024-11-19 | 27.76 | $27.84 | 24044 |
| 2024-11-18 | 27.75 | $27.87 | 11100 |
| 2024-11-15 | 27.75 | $27.73 | 17840 |
| 2024-11-14 | 27.75 | $27.71 | 22400 |
| 2024-11-13 | 27.76 | $27.51 | 12650 |
| 2024-11-12 | 27.80 | $27.58 | 8205 |
| 2024-11-11 | 27.82 | $27.44 | 9100 |
| 2024-11-08 | 27.86 | $27.69 | 11907 |
| 2024-11-07 | 27.88 | $28.06 | 16511 |
| 2024-11-06 | 27.86 | $27.63 | 22149 |
| 2024-11-05 | 27.89 | $27.95 | 8800 |
| 2024-11-04 | 27.88 | $27.93 | 11231 |
| 2024-11-01 | 27.87 | $27.73 | 9200 |
| 2024-10-31 | 27.89 | $27.99 | 7702 |
| 2024-10-30 | 27.87 | $27.87 | 11600 |
| 2024-10-29 | 27.87 | $27.79 | 19400 |
| 2024-10-28 | 27.87 | $27.87 | 15105 |
| 2024-10-25 | 27.87 | $27.84 | 14600 |
| 2024-10-24 | 27.87 | $27.93 | 23700 |
| 2024-10-23 | 27.86 | $27.92 | 630200 |
| 2024-10-22 | 27.86 | $28.02 | 6700 |
| 2024-10-21 | 27.84 | $27.88 | 19629 |
| 2024-10-18 | 27.84 | $27.92 | 9700 |
| 2024-10-17 | 27.83 | $27.82 | 10800 |
| 2024-10-16 | 27.84 | $27.82 | 10600 |
| 2024-10-15 | 27.85 | $27.90 | 8600 |
| 2024-10-14 | 27.85 | $27.99 | 6834 |
| 2024-10-11 | 27.84 | $27.97 | 5300 |
| 2024-10-10 | 27.83 | $27.84 | 14818 |
| 2024-10-09 | 27.84 | $27.60 | 5914 |
| 2024-10-08 | 27.88 | $27.70 | 15737 |
| 2024-10-07 | 27.90 | $27.67 | 14000 |
| 2024-10-04 | 27.94 | $27.79 | 17601 |
| 2024-10-03 | 27.96 | $27.78 | 18139 |
| 2024-10-02 | 27.99 | $27.77 | 21207 |
| 2024-10-01 | 28.02 | $27.81 | 24005 |
| 2024-09-30 | 28.04 | $27.83 | 35200 |
| 2024-09-27 | 28.07 | $27.95 | 48400 |
| 2024-09-26 | 28.09 | $27.84 | 672144 |
| 2024-09-25 | 28.12 | $28.13 | 8309 |
| 2024-09-24 | 28.12 | $28.05 | 10542 |
| 2024-09-23 | 28.14 | $27.99 | 14921 |
| 2024-09-20 | 28.16 | $28.10 | 11323 |
| 2024-09-19 | 28.17 | $28.03 | 13400 |
| 2024-09-18 | 28.19 | $28.08 | 11100 |
| 2024-09-17 | 28.21 | $28.05 | 11744 |
| 2024-09-16 | 28.23 | $28.16 | 19944 |
| 2024-09-13 | 28.25 | $28.16 | 7100 |
| 2024-09-12 | 28.26 | $28.17 | 17100 |
| 2024-09-11 | 28.28 | $28.15 | 15500 |
| 2024-09-10 | 28.30 | $28.24 | 27319 |
| 2024-09-09 | 28.31 | $28.33 | 7800 |
| 2024-09-06 | 28.32 | $28.30 | 5900 |
| 2024-09-05 | 28.32 | $28.13 | 5903 |
| 2024-09-04 | 28.35 | $28.05 | 14113 |
| 2024-09-03 | 28.38 | $28.07 | 8424 |
| 2024-08-30 | 28.42 | $28.26 | 11522 |
| 2024-08-29 | 28.44 | $28.31 | 10500 |
| 2024-08-28 | 28.45 | $28.46 | 28037 |
| 2024-08-27 | 28.45 | $28.32 | 16100 |
| 2024-08-26 | 28.47 | $28.43 | 8500 |
| 2024-08-23 | 28.47 | $28.38 | 13543 |
| 2024-08-22 | 28.48 | $28.59 | 84300 |
| 2024-08-21 | 28.47 | $28.37 | 13047 |
| 2024-08-20 | 28.49 | $28.45 | 91543 |
| 2024-08-19 | 28.49 | $28.46 | 9300 |
| 2024-08-16 | 28.50 | $28.65 | 13522 |
| 2024-08-15 | 28.49 | $28.53 | 31200 |
| 2024-08-14 | 28.48 | $28.41 | 19900 |
| 2024-08-13 | 28.50 | $28.49 | 25400 |
| 2024-08-12 | 28.50 | $28.43 | 5345 |
| 2024-08-09 | 28.51 | $28.40 | 12048 |
| 2024-08-08 | 28.53 | $28.51 | 32100 |
| 2024-08-07 | 28.54 | $28.41 | 9000 |
| 2024-08-06 | 28.55 | $28.41 | 12412 |
| 2024-08-05 | 28.57 | $28.50 | 16500 |
| 2024-08-02 | 28.58 | $28.42 | 11200 |
| 2024-08-01 | 28.60 | $28.53 | 70036 |
| 2024-07-31 | 28.61 | $28.72 | 12722 |
| 2024-07-30 | 28.60 | $28.44 | 8200 |
| 2024-07-29 | 28.61 | $28.52 | 21600 |
| 2024-07-26 | 28.62 | $28.58 | 16241 |
| 2024-07-25 | 28.62 | $28.78 | 575636 |
| 2024-07-24 | 28.60 | $28.48 | 5945 |
| 2024-07-23 | 28.61 | $28.61 | 10600 |
| 2024-07-22 | 28.61 | $28.57 | 9100 |
| 2024-07-19 | 28.61 | $28.56 | 7033 |
| 2024-07-18 | 28.61 | $28.62 | 5635 |
| 2024-07-17 | 28.61 | $28.71 | 14703 |
| 2024-07-16 | 28.59 | $28.68 | 5433 |
| 2024-07-15 | 28.58 | $28.66 | 9237 |
| 2024-07-12 | 28.57 | $28.74 | 14516 |
| 2024-07-11 | 28.55 | $28.63 | 15532 |
| 2024-07-10 | 28.54 | $28.73 | 38800 |
| 2024-07-09 | 28.52 | $28.58 | 71200 |
| 2024-07-08 | 28.50 | $28.57 | 22634 |
| 2024-07-05 | 28.49 | $28.59 | 12232 |
| 2024-07-03 | 28.48 | $28.51 | 10200 |
| 2024-07-02 | 28.47 | $28.48 | 12500 |
| 2024-07-01 | 28.46 | $28.38 | 33000 |
| 2024-06-28 | 28.46 | $28.41 | 21200 |
| 2024-06-27 | 28.46 | $28.44 | 26300 |
| 2024-06-26 | 28.45 | $28.54 | 11629 |
| 2024-06-25 | 28.44 | $28.56 | 5617 |
| 2024-06-24 | 28.42 | $28.71 | 16000 |
| 2024-06-21 | 28.39 | $28.53 | 17423 |
| 2024-06-20 | 28.37 | $28.62 | 15600 |
| 2024-06-18 | 28.34 | $28.54 | 17042 |
| 2024-06-17 | 28.32 | $28.50 | 7404 |
| 2024-06-14 | 28.31 | $28.44 | 11200 |
| 2024-06-13 | 28.30 | $28.38 | 9712 |
| 2024-06-12 | 28.29 | $28.40 | 9936 |
| 2024-06-11 | 28.28 | $28.18 | 13500 |
| 2024-06-10 | 28.29 | $28.35 | 12000 |
| 2024-06-07 | 28.29 | $28.00 | 8600 |
| 2024-06-06 | 28.32 | $28.32 | 4340 |
| 2024-06-05 | 28.32 | $28.27 | 13028 |
| 2024-06-04 | 28.32 | $28.04 | 11549 |
| 2024-06-03 | 28.35 | $28.20 | 21900 |
| 2024-05-31 | 28.36 | $28.24 | 9848 |
| 2024-05-30 | 28.36 | $28.44 | 8301 |
| 2024-05-29 | 28.35 | $28.51 | 9217 |
| 2024-05-28 | 28.34 | $28.71 | 10300 |
| 2024-05-24 | 28.30 | $28.40 | 9646 |
| 2024-05-23 | 28.30 | $28.06 | 13736 |
| 2024-05-22 | 28.34 | $28.19 | 19000 |
| 2024-05-21 | 28.37 | $28.63 | 13300 |
| 2024-05-20 | 28.36 | $28.46 | 11609 |
| 2024-05-17 | 28.36 | $28.54 | 28000 |
| 2024-05-16 | 28.36 | $28.18 | 36300 |
| 2024-05-15 | 28.40 | $28.24 | 12534 |
| 2024-05-14 | 28.44 | $28.25 | 11106 |
| 2024-05-13 | 28.48 | $28.02 | 7600 |
| 2024-05-10 | 28.55 | $28.24 | 10547 |
| 2024-05-09 | 28.60 | $28.26 | 12013 |
| 2024-05-08 | 28.66 | $28.20 | 12300 |
| 2024-05-07 | 28.72 | $28.26 | 34611 |
| 2024-05-06 | 28.78 | $28.20 | 16200 |
| 2024-05-03 | 28.85 | $28.20 | 28300 |
| 2024-05-02 | 28.93 | $28.31 | 51700 |
| 2024-05-01 | 28.99 | $28.54 | 23326 |
| 2024-04-30 | 29.04 | $28.72 | 27926 |
| 2024-04-29 | 29.08 | $29.15 | 22334 |
| 2024-04-26 | 29.06 | $29.22 | 15500 |
| 2024-04-25 | 29.05 | $29.18 | 13302 |
| 2024-04-24 | 29.03 | $29.13 | 20200 |
| 2024-04-23 | 29.01 | $28.85 | 16600 |
| 2024-04-22 | 29.02 | $28.88 | 17600 |
| 2024-04-19 | 29.02 | $29.01 | 51800 |
| 2024-04-18 | 29.02 | $29.02 | 30845 |
| 2024-04-17 | 29.00 | $28.99 | 33334 |
| 2024-04-16 | 28.99 | $29.22 | 27100 |
| 2024-04-15 | 28.96 | $29.28 | 31952 |
| 2024-04-12 | 28.92 | $29.10 | 39709 |
| 2024-04-11 | 28.89 | $29.05 | 16900 |
| 2024-04-10 | 28.86 | $29.11 | 56124 |
| 2024-04-09 | 28.83 | $28.90 | 14800 |
| 2024-04-08 | 28.81 | $29.00 | 37700 |
| 2024-04-05 | 28.78 | $29.04 | 137125 |
| 2024-04-04 | 28.75 | $29.13 | 44800 |
| 2024-04-03 | 28.70 | $29.02 | 50537 |
| 2024-04-02 | 28.66 | $28.96 | 32200 |
| 2024-04-01 | 28.63 | $28.58 | 146100 |
| 2024-03-28 | 28.62 | $28.79 | 28900 |
| 2024-03-27 | 28.60 | $28.66 | 590400 |
| 2024-03-26 | 28.59 | $28.56 | 22448 |
| 2024-03-25 | 28.59 | $28.75 | 14600 |
| 2024-03-22 | 28.56 | $28.48 | 18032 |
| 2024-03-21 | 28.57 | $28.57 | 14808 |
| 2024-03-20 | 28.56 | $28.69 | 18900 |
| 2024-03-19 | 28.54 | $28.78 | 16500 |
| 2024-03-18 | 28.51 | $28.76 | 54828 |
| 2024-03-15 | 28.48 | $28.71 | 14746 |
| 2024-03-14 | 28.46 | $28.59 | 23236 |
| 2024-03-13 | 28.44 | $28.58 | 63815 |
| 2024-03-12 | 28.43 | $28.45 | 27034 |
| 2024-03-11 | 28.43 | $28.50 | 9549 |
| 2024-03-08 | 28.42 | $28.36 | 23300 |
| 2024-03-07 | 28.43 | $28.64 | 38512 |
| 2024-03-06 | 28.41 | $28.42 | 26544 |
| 2024-03-05 | 28.41 | $28.26 | 10008 |
| 2024-03-04 | 28.43 | $28.29 | 21800 |
| 2024-03-01 | 28.44 | $28.45 | 22840 |
| 2024-02-29 | 28.43 | $28.34 | 15700 |
| 2024-02-28 | 28.43 | $28.43 | 44800 |
| 2024-02-27 | 28.41 | $28.55 | 19500 |
| 2024-02-26 | 28.39 | $28.58 | 18203 |
| 2024-02-23 | 28.35 | $28.31 | 17436 |
| 2024-02-22 | 28.34 | $28.42 | 8814 |
| 2024-02-21 | 28.32 | $28.32 | 19400 |
| 2024-02-20 | 28.30 | $28.45 | 19800 |
| 2024-02-16 | 28.26 | $28.45 | 13400 |
| 2024-02-15 | 28.22 | $28.54 | 22100 |
| 2024-02-14 | 28.17 | $28.41 | 16537 |
| 2024-02-13 | 28.13 | $28.55 | 69500 |
| 2024-02-12 | 28.07 | $28.61 | 21601 |
| 2024-02-09 | 28.00 | $28.53 | 32435 |
| 2024-02-08 | 27.93 | $28.52 | 106211 |
| 2024-02-07 | 27.86 | $28.27 | 47700 |
| 2024-02-06 | 27.81 | $28.07 | 40613 |
| 2024-02-05 | 27.77 | $28.08 | 53000 |
| 2024-02-02 | 27.73 | $27.86 | 42939 |
| 2024-02-01 | 27.71 | $27.89 | 23000 |
| 2024-01-31 | 27.68 | $27.84 | 117041 |
| 2024-01-30 | 27.65 | $27.67 | 30216 |
| 2024-01-29 | 27.64 | $27.90 | 28800 |
| 2024-01-26 | 27.61 | $27.85 | 14900 |
| 2024-01-25 | 27.57 | $27.55 | 19900 |
| 2024-01-24 | 27.57 | $27.49 | 18327 |
| 2024-01-23 | 27.56 | $27.65 | 24630 |
| 2024-01-22 | 27.55 | $27.91 | 36224 |
| 2024-01-19 | 27.51 | $27.70 | 36600 |
| 2024-01-18 | 27.48 | $27.76 | 27700 |
| 2024-01-17 | 27.45 | $27.69 | 30300 |
| 2024-01-16 | 27.43 | $27.75 | 52600 |
| 2024-01-12 | 27.39 | $27.59 | 101004 |
| 2024-01-11 | 27.38 | $27.41 | 63800 |
| 2024-01-10 | 27.38 | $27.37 | 75500 |
| 2024-01-09 | 27.40 | $27.25 | 27238 |
| 2024-01-08 | 27.42 | $27.41 | 24800 |
| 2024-01-05 | 27.43 | $27.29 | 40500 |
| 2024-01-04 | 27.45 | $27.28 | 19000 |
| 2024-01-03 | 27.47 | $27.52 | 22000 |
| 2024-01-02 | 27.48 | $27.41 | 49300 |
| 2023-12-29 | 27.49 | $27.35 | 84434 |
| 2023-12-28 | 27.52 | $27.22 | 139338 |
| 2023-12-27 | 27.56 | $27.31 | 104500 |
| 2023-12-26 | 27.59 | $27.36 | 112014 |
| 2023-12-22 | 27.63 | $27.41 | 19446 |
| 2023-12-21 | 27.67 | $27.48 | 28700 |
| 2023-12-20 | 27.70 | $27.63 | 24400 |
| 2023-12-19 | 27.72 | $27.50 | 134722 |
| 2023-12-18 | 27.76 | $27.57 | 20900 |
| 2023-12-15 | 27.79 | $27.44 | 19744 |
| 2023-12-14 | 27.84 | $27.70 | 45800 |
| 2023-12-13 | 27.86 | $27.83 | 35300 |
| 2023-12-12 | 27.88 | $27.80 | 13300 |
| 2023-12-11 | 27.89 | $27.90 | 22900 |
| 2023-12-08 | 27.90 | $27.59 | 20410 |
| 2023-12-07 | 27.94 | $27.54 | 23200 |
| 2023-12-06 | 27.98 | $27.54 | 91700 |
| 2023-12-05 | 28.02 | $27.60 | 19310 |
| 2023-12-04 | 28.06 | $27.78 | 13500 |
| 2023-12-01 | 28.09 | $27.79 | 22800 |
| 2023-11-30 | 28.11 | $28.00 | 21434 |
| 2023-11-29 | 28.11 | $28.25 | 61927 |
| 2023-11-28 | 28.09 | $28.27 | 55400 |
| 2023-11-27 | 28.06 | $28.22 | 14400 |
| 2023-11-24 | 28.04 | $28.14 | 17013 |
| 2023-11-22 | 28.02 | $28.18 | 18612 |
| 2023-11-21 | 28.00 | $28.40 | 18500 |
| 2023-11-20 | 27.96 | $28.29 | 27545 |
| 2023-11-17 | 27.92 | $28.12 | 23918 |
| 2023-11-16 | 27.90 | $27.89 | 63234 |
| 2023-11-15 | 27.91 | $28.10 | 27006 |
| 2023-11-14 | 27.89 | $28.02 | 45800 |
| 2023-11-13 | 27.89 | $27.91 | 16400 |
| 2023-11-10 | 27.89 | $27.92 | 15009 |
| 2023-11-09 | 27.89 | $27.76 | 19900 |
| 2023-11-08 | 27.91 | $27.64 | 42200 |
| 2023-11-07 | 27.94 | $27.84 | 40400 |
| 2023-11-06 | 27.95 | $27.95 | 14300 |
| 2023-11-03 | 27.95 | $27.82 | 47437 |
| 2023-11-02 | 27.96 | $27.93 | 36143 |
| 2023-11-01 | 27.96 | $27.94 | 22504 |
| 2023-10-31 | 27.95 | $27.75 | 8347 |
| 2023-10-30 | 27.97 | $27.91 | 13300 |
| 2023-10-27 | 27.98 | $27.99 | 21132 |
| 2023-10-26 | 27.98 | $27.94 | 28900 |
| 2023-10-25 | 27.99 | $28.08 | 24026 |
| 2023-10-24 | 27.99 | $27.86 | 10800 |
| 2023-10-23 | 28.02 | $28.01 | 53418 |
| 2023-10-20 | 28.04 | $28.23 | 11700 |
| 2023-10-19 | 28.04 | $28.12 | 27500 |
| 2023-10-18 | 28.06 | $28.12 | 27100 |
| 2023-10-17 | 28.08 | $28.13 | 9649 |
| 2023-10-16 | 28.11 | $27.98 | 14738 |
| 2023-10-13 | 28.16 | $27.98 | 8900 |
| 2023-10-12 | 28.22 | $27.74 | 22642 |
| 2023-10-11 | 28.31 | $27.67 | 13715 |
| 2023-10-10 | 28.42 | $27.75 | 23400 |
| 2023-10-09 | 28.53 | $27.76 | 11639 |
| 2023-10-06 | 28.65 | $27.73 | 16529 |
| 2023-10-05 | 28.78 | $27.61 | 10417 |
| 2023-10-04 | 28.93 | $27.85 | 26410 |
| 2023-10-03 | 29.06 | $28.38 | 25720 |
| 2023-10-02 | 29.15 | $28.55 | 27500 |
| 2023-09-29 | 29.22 | $28.70 | 24200 |
| 2023-09-28 | 29.28 | $28.85 | 22349 |
| 2023-09-27 | 29.33 | $29.04 | 16236 |
| 2023-09-26 | 29.36 | $28.90 | 38100 |
| 2023-09-25 | 29.40 | $28.89 | 14100 |
| 2023-09-22 | 29.45 | $29.06 | 30503 |
| 2023-09-21 | 29.48 | $29.35 | 14400 |
| 2023-09-20 | 29.47 | $29.30 | 13920 |
| 2023-09-19 | 29.47 | $29.58 | 11500 |
| 2023-09-18 | 29.44 | $29.46 | 9011 |
| 2023-09-15 | 29.41 | $29.76 | 10700 |
| 2023-09-14 | 29.35 | $29.98 | 13000 |
| 2023-09-13 | 29.26 | $29.70 | 56813 |
| 2023-09-12 | 29.19 | $29.55 | 26800 |
| 2023-09-11 | 29.14 | $29.68 | 11146 |
| 2023-09-08 | 29.06 | $29.56 | 9800 |
| 2023-09-07 | 28.99 | $29.33 | 9739 |
| 2023-09-06 | 28.93 | $29.31 | 8316 |
| 2023-09-05 | 28.88 | $29.40 | 10201 |
| 2023-09-01 | 28.81 | $29.18 | 70730 |
| 2023-08-31 | 28.76 | $28.97 | 19845 |
| 2023-08-30 | 28.72 | $28.96 | 7610 |
| 2023-08-29 | 28.69 | $29.05 | 32210 |
| 2023-08-28 | 28.65 | $29.07 | 34835 |
| 2023-08-25 | 28.60 | $29.14 | 15134 |
| 2023-08-24 | 28.54 | $28.80 | 12831 |
| 2023-08-23 | 28.52 | $28.64 | 19100 |
| 2023-08-22 | 28.52 | $28.48 | 22220 |
| 2023-08-21 | 28.53 | $28.64 | 15448 |
| 2023-08-18 | 28.53 | $28.67 | 15507 |
| 2023-08-17 | 28.53 | $28.47 | 7408 |
| 2023-08-16 | 28.55 | $28.41 | 13018 |
| 2023-08-15 | 28.57 | $28.30 | 56625 |
| 2023-08-14 | 28.61 | $28.47 | 9800 |
| 2023-08-11 | 28.63 | $28.49 | 23627 |
| 2023-08-10 | 28.65 | $28.50 | 13147 |
| 2023-08-09 | 28.67 | $28.44 | 21003 |
| 2023-08-08 | 28.70 | $28.30 | 27435 |
| 2023-08-07 | 28.74 | $28.44 | 17500 |
| 2023-08-04 | 28.76 | $28.59 | 11307 |
| 2023-08-03 | 28.77 | $28.61 | 22500 |
| 2023-08-02 | 28.78 | $28.60 | 23504 |
| 2023-08-01 | 28.79 | $28.80 | 18415 |
| 2023-07-31 | 28.77 | $28.72 | 17800 |
| 2023-07-28 | 28.76 | $28.95 | 12500 |
| 2023-07-27 | 28.73 | $28.91 | 140000 |
| 2023-07-26 | 28.69 | $29.01 | 42000 |
| 2023-07-25 | 28.64 | $28.96 | 32032 |
| 2023-07-24 | 28.59 | $29.12 | 17800 |
| 2023-07-21 | 28.52 | $28.85 | 35728 |
| 2023-07-20 | 28.48 | $28.79 | 20304 |
| 2023-07-19 | 28.44 | $28.84 | 80200 |
| 2023-07-18 | 28.39 | $28.67 | 28400 |
| 2023-07-17 | 28.36 | $28.45 | 53939 |
| 2023-07-14 | 28.35 | $28.50 | 34033 |
| 2023-07-13 | 28.33 | $28.63 | 29300 |
| 2023-07-12 | 28.31 | $28.42 | 53500 |
| 2023-07-11 | 28.30 | $28.36 | 27800 |
| 2023-07-10 | 28.30 | $28.38 | 85330 |
| 2023-07-07 | 28.30 | $28.34 | 57000 |
| 2023-07-06 | 28.30 | $28.32 | 78400 |
| 2023-07-05 | 28.31 | $28.33 | 73700 |
| 2023-07-03 | 28.32 | $28.24 | 16300 |
| 2023-06-30 | 28.34 | $28.16 | 151900 |
| 2023-06-29 | 28.38 | $28.10 | 251821 |
| 2023-06-28 | 28.42 | $28.11 | 28609 |
| 2023-06-27 | 28.47 | $28.04 | 24100 |
| 2023-06-26 | 28.53 | $28.35 | 38612 |
| 2023-06-23 | 28.57 | $28.31 | 36847 |
| 2023-06-22 | 28.61 | $28.39 | 28700 |
| 2023-06-21 | 28.65 | $28.42 | 13627 |
| 2023-06-20 | 28.69 | $28.56 | 75500 |
| 2023-06-16 | 28.71 | $28.37 | 22729 |
| 2023-06-15 | 28.75 | $28.35 | 47900 |
| 2023-06-14 | 28.80 | $28.57 | 19750 |
| 2023-06-13 | 28.83 | $28.53 | 51100 |
| 2023-06-12 | 28.86 | $28.77 | 24716 |
| 2023-06-09 | 28.87 | $28.55 | 74518 |
| 2023-06-08 | 28.91 | $28.69 | 14524 |
| 2023-06-07 | 28.93 | $28.71 | 24100 |
| 2023-06-06 | 28.96 | $28.69 | 15512 |
| 2023-06-05 | 28.98 | $28.86 | 117100 |
| 2023-06-02 | 28.99 | $28.91 | 21402 |
| 2023-06-01 | 29.00 | $28.88 | 14200 |
| 2023-05-31 | 29.01 | $29.17 | 24520 |
| 2023-05-30 | 28.99 | $29.17 | 38205 |
| 2023-05-26 | 28.97 | $29.24 | 25816 |
| 2023-05-25 | 28.95 | $29.38 | 17501 |
| 2023-05-24 | 28.90 | $29.07 | 14910 |
| 2023-05-23 | 28.89 | $29.00 | 16535 |
| 2023-05-22 | 28.88 | $28.91 | 13100 |
| 2023-05-19 | 28.88 | $28.52 | 23100 |
| 2023-05-18 | 28.92 | $28.60 | 18720 |
| 2023-05-17 | 28.96 | $28.75 | 44307 |
| 2023-05-16 | 28.99 | $28.83 | 61400 |
| 2023-05-15 | 29.01 | $28.86 | 11900 |
| 2023-05-12 | 29.03 | $28.96 | 27600 |
| 2023-05-11 | 29.04 | $29.10 | 40743 |
| 2023-05-10 | 29.04 | $29.21 | 33423 |
| 2023-05-09 | 29.04 | $29.03 | 11449 |
| 2023-05-08 | 29.05 | $29.09 | 14300 |
| 2023-05-05 | 29.07 | $28.98 | 16200 |
| 2023-05-04 | 29.09 | $28.90 | 12827 |
| 2023-05-03 | 29.14 | $28.92 | 15400 |
| 2023-05-02 | 29.18 | $28.95 | 114000 |
| 2023-05-01 | 29.23 | $29.06 | 22800 |
| 2023-04-28 | 29.26 | $28.86 | 14900 |
| 2023-04-27 | 29.33 | $28.91 | 24837 |
| 2023-04-26 | 29.39 | $29.00 | 81626 |
| 2023-04-25 | 29.45 | $29.02 | 22942 |
| 2023-04-24 | 29.50 | $29.13 | 28300 |
| 2023-04-21 | 29.56 | $29.01 | 63122 |
| 2023-04-20 | 29.63 | $29.18 | 14410 |
| 2023-04-19 | 29.69 | $29.32 | 26200 |
| 2023-04-18 | 29.74 | $29.25 | 50600 |
| 2023-04-17 | 29.80 | $29.42 | 21000 |
| 2023-04-14 | 29.85 | $29.55 | 20609 |
| 2023-04-13 | 29.89 | $29.70 | 20400 |
| 2023-04-12 | 29.92 | $29.86 | 63946 |
| 2023-04-11 | 29.94 | $29.74 | 43327 |
| 2023-04-10 | 29.97 | $29.95 | 21207 |
| 2023-04-06 | 29.99 | $29.80 | 15420 |
| 2023-04-05 | 30.02 | $30.04 | 40500 |
| 2023-04-04 | 30.03 | $29.92 | 23800 |
| 2023-04-03 | 30.06 | $29.92 | 46830 |
| 2023-03-31 | 30.08 | $29.70 | 78013 |
| 2023-03-30 | 30.14 | $29.77 | 68600 |
| 2023-03-29 | 30.18 | $29.94 | 46000 |
| 2023-03-28 | 30.21 | $29.87 | 59000 |
| 2023-03-27 | 30.25 | $29.86 | 21543 |
| 2023-03-24 | 30.29 | $29.82 | 26100 |
| 2023-03-23 | 30.33 | $30.23 | 153205 |
| 2023-03-22 | 30.33 | $30.36 | 14140 |
| 2023-03-21 | 30.32 | $30.23 | 19437 |
| 2023-03-20 | 30.32 | $30.35 | 15300 |
| 2023-03-17 | 30.30 | $30.34 | 11250 |
| 2023-03-16 | 30.29 | $30.29 | 20400 |
| 2023-03-15 | 30.28 | $30.53 | 27100 |
| 2023-03-14 | 30.24 | $30.31 | 18300 |
| 2023-03-13 | 30.22 | $30.23 | 158230 |
| 2023-03-10 | 30.21 | $30.54 | 30310 |
| 2023-03-09 | 30.17 | $30.58 | 34200 |
| 2023-03-08 | 30.12 | $30.49 | 22405 |
| 2023-03-07 | 30.07 | $30.51 | 19911 |
| 2023-03-06 | 30.02 | $30.35 | 34000 |
| 2023-03-03 | 29.99 | $30.18 | 15724 |
| 2023-03-02 | 29.96 | $30.23 | 15243 |
| 2023-03-01 | 29.94 | $29.79 | 47429 |
| 2023-02-28 | 29.95 | $29.81 | 20200 |
| 2023-02-27 | 29.97 | $30.02 | 21300 |
| 2023-02-24 | 29.96 | $30.12 | 9760 |
| 2023-02-23 | 29.95 | $29.94 | 15242 |
| 2023-02-22 | 29.95 | $29.84 | 15100 |
| 2023-02-21 | 29.96 | $29.83 | 15100 |
| 2023-02-17 | 29.97 | $29.89 | 17414 |
| 2023-02-16 | 29.97 | $30.02 | 10240 |
| 2023-02-15 | 29.96 | $29.99 | 11900 |
| 2023-02-14 | 29.95 | $30.05 | 26700 |
| 2023-02-13 | 29.94 | $30.13 | 10721 |
| 2023-02-10 | 29.92 | $30.00 | 25900 |
| 2023-02-09 | 29.91 | $29.96 | 13909 |
| 2023-02-08 | 29.90 | $29.85 | 27130 |
| 2023-02-07 | 29.90 | $29.93 | 24133 |
| 2023-02-06 | 29.89 | $29.86 | 30612 |
| 2023-02-03 | 29.88 | $29.92 | 19740 |
| 2023-02-02 | 29.87 | $30.03 | 48200 |
| 2023-02-01 | 29.84 | $29.93 | 31430 |
| 2023-01-31 | 29.82 | $30.00 | 42637 |
| 2023-01-30 | 29.80 | $30.17 | 18000 |
| 2023-01-27 | 29.75 | $29.83 | 36515 |
| 2023-01-26 | 29.74 | $30.02 | 24700 |
| 2023-01-25 | 29.71 | $29.71 | 33100 |
| 2023-01-24 | 29.71 | $29.70 | 21900 |
| 2023-01-23 | 29.70 | $29.71 | 37400 |
| 2023-01-20 | 29.70 | $29.75 | 163732 |
| 2023-01-19 | 29.69 | $29.79 | 12705 |
| 2023-01-18 | 29.67 | $29.81 | 166700 |
| 2023-01-17 | 29.64 | $29.99 | 34800 |
| 2023-01-13 | 29.60 | $29.96 | 32100 |
| 2023-01-12 | 29.56 | $29.75 | 45200 |
| 2023-01-11 | 29.54 | $29.62 | 30113 |
| 2023-01-10 | 29.54 | $29.66 | 21900 |
| 2023-01-09 | 29.54 | $29.35 | 41833 |
| 2023-01-06 | 29.57 | $29.33 | 47800 |
| 2023-01-05 | 29.61 | $29.40 | 60700 |
| 2023-01-04 | 29.65 | $29.40 | 131500 |
| 2023-01-03 | 29.69 | $29.60 | 67525 |
| 2022-12-30 | 29.72 | $29.88 | 85645 |
| 2022-12-29 | 29.73 | $29.82 | 113639 |
| 2022-12-28 | 29.75 | $29.90 | 325345 |
| 2022-12-27 | 29.77 | $29.78 | 47618 |
| 2022-12-23 | 29.81 | $29.44 | 24010 |
| 2022-12-22 | 29.88 | $29.49 | 18132 |
| 2022-12-21 | 29.96 | $29.43 | 47700 |
| 2022-12-20 | 30.05 | $29.21 | 24615 |
| 2022-12-19 | 30.17 | $28.93 | 22456 |
| 2022-12-16 | 30.33 | $29.09 | 150100 |
| 2022-12-15 | 30.49 | $29.00 | 24400 |
| 2022-12-14 | 30.67 | $30.52 | 50608 |
| 2022-12-13 | 30.71 | $30.67 | 63452 |
| 2022-12-12 | 30.74 | $30.37 | 51040 |
| 2022-12-09 | 30.80 | $30.30 | 54700 |
| 2022-12-08 | 30.87 | $30.39 | 240500 |
| 2022-12-07 | 30.95 | $30.30 | 49524 |
| 2022-12-06 | 31.04 | $30.39 | 22900 |
| 2022-12-05 | 31.13 | $30.58 | 57601 |
| 2022-12-02 | 31.20 | $30.94 | 25500 |
| 2022-12-01 | 31.25 | $30.86 | 19000 |
| 2022-11-30 | 31.31 | $31.14 | 143000 |
| 2022-11-29 | 31.35 | $30.99 | 22900 |
| 2022-11-28 | 31.40 | $30.99 | 21336 |
| 2022-11-25 | 31.46 | $30.95 | 3000 |
| 2022-11-23 | 31.53 | $31.00 | 21434 |
| 2022-11-22 | 31.60 | $31.21 | 25201 |
| 2022-11-21 | 31.65 | $31.35 | 16647 |
| 2022-11-18 | 31.69 | $31.51 | 26908 |
| 2022-11-17 | 31.72 | $31.35 | 23402 |
| 2022-11-16 | 31.76 | $31.68 | 31743 |
| 2022-11-15 | 31.78 | $31.64 | 73110 |
| 2022-11-14 | 31.80 | $31.43 | 35825 |
| 2022-11-11 | 31.84 | $31.59 | 11300 |
| 2022-11-10 | 31.86 | $31.44 | 45600 |
| 2022-11-09 | 31.90 | $31.88 | 29317 |
| 2022-11-08 | 31.90 | $31.86 | 83600 |
| 2022-11-07 | 31.90 | $31.95 | 56600 |
| 2022-11-04 | 31.89 | $31.94 | 20740 |
| 2022-11-03 | 31.87 | $31.93 | 28900 |
| 2022-11-02 | 31.86 | $31.89 | 26300 |
| 2022-11-01 | 31.84 | $31.89 | 83000 |
| 2022-10-31 | 31.83 | $32.02 | 58154 |
| 2022-10-28 | 31.79 | $32.05 | 37800 |
| 2022-10-27 | 31.75 | $31.91 | 47100 |
| 2022-10-26 | 31.71 | $31.88 | 56500 |
| 2022-10-25 | 31.68 | $31.88 | 83601 |
| 2022-10-24 | 31.64 | $31.78 | 277700 |
| 2022-10-21 | 31.61 | $31.86 | 52408 |
| 2022-10-20 | 31.57 | $31.88 | 72432 |
| 2022-10-19 | 31.53 | $31.86 | 64811 |
| 2022-10-18 | 31.49 | $31.77 | 77334 |
| 2022-10-17 | 31.46 | $31.76 | 56200 |
| 2022-10-14 | 31.44 | $31.79 | 38722 |
| 2022-10-13 | 31.41 | $31.72 | 22300 |
| 2022-10-12 | 31.39 | $31.50 | 21100 |
| 2022-10-11 | 31.39 | $31.53 | 74000 |
| 2022-10-10 | 31.39 | $31.52 | 40013 |
| 2022-10-07 | 31.40 | $31.55 | 125917 |
| 2022-10-06 | 31.41 | $31.35 | 38240 |
| 2022-10-05 | 31.44 | $31.28 | 67347 |
| 2022-10-04 | 31.48 | $31.04 | 91700 |
| 2022-10-03 | 31.55 | $31.02 | 90614 |
| 2022-09-30 | 31.62 | $31.08 | 58400 |
| 2022-09-29 | 31.70 | $31.18 | 167017 |
| 2022-09-28 | 31.77 | $31.31 | 50811 |
| 2022-09-27 | 31.84 | $31.06 | 54004 |
| 2022-09-26 | 31.94 | $31.06 | 88300 |
| 2022-09-23 | 32.05 | $31.55 | 57800 |
| 2022-09-22 | 32.11 | $31.95 | 91023 |
| 2022-09-21 | 32.15 | $31.97 | 100143 |
| 2022-09-20 | 32.18 | $32.20 | 259405 |
| 2022-09-19 | 32.20 | $31.93 | 43441 |
| 2022-09-16 | 32.24 | $31.82 | 70100 |
| 2022-09-15 | 32.30 | $32.09 | 25800 |
| 2022-09-14 | 32.34 | $32.14 | 31000 |
| 2022-09-13 | 32.36 | $32.34 | 12100 |
| 2022-09-12 | 32.37 | $32.34 | 41300 |
| 2022-09-09 | 32.38 | $32.16 | 26700 |
| 2022-09-08 | 32.41 | $31.69 | 47100 |
| 2022-09-07 | 32.49 | $31.99 | 24034 |
| 2022-09-06 | 32.54 | $32.16 | 20635 |
| 2022-09-02 | 32.57 | $32.30 | 12500 |
| 2022-09-01 | 32.59 | $32.09 | 51242 |
| 2022-08-31 | 32.64 | $32.47 | 29500 |
| 2022-08-30 | 32.64 | $32.86 | 15708 |
| 2022-08-29 | 32.60 | $33.01 | 49719 |
| 2022-08-26 | 32.55 | $33.00 | 11841 |
| 2022-08-25 | 32.50 | $32.64 | 36300 |
| 2022-08-24 | 32.48 | $32.97 | 10600 |
| 2022-08-23 | 32.43 | $32.80 | 41000 |
| 2022-08-22 | 32.40 | $32.71 | 16702 |
| 2022-08-19 | 32.37 | $32.42 | 21500 |
| 2022-08-18 | 32.37 | $32.37 | 71400 |
| 2022-08-17 | 32.37 | $32.25 | 27600 |
| 2022-08-16 | 32.38 | $32.17 | 24234 |
| 2022-08-15 | 32.40 | $32.37 | 19200 |
| 2022-08-12 | 32.40 | $32.60 | 24627 |
| 2022-08-11 | 32.38 | $32.49 | 35440 |
| 2022-08-10 | 32.37 | $32.31 | 25400 |
| 2022-08-09 | 32.38 | $32.39 | 21423 |
| 2022-08-08 | 32.39 | $32.11 | 20913 |
| 2022-08-05 | 32.42 | $32.07 | 23305 |
| 2022-08-04 | 32.46 | $32.48 | 27300 |
| 2022-08-03 | 32.46 | $32.26 | 20045 |
| 2022-08-02 | 32.47 | $32.39 | 184300 |
| 2022-08-01 | 32.48 | $32.40 | 26332 |
| 2022-07-29 | 32.49 | $32.79 | 23200 |
| 2022-07-28 | 32.46 | $32.76 | 33815 |
| 2022-07-27 | 32.44 | $32.89 | 73846 |
| 2022-07-26 | 32.42 | $32.56 | 39400 |
| 2022-07-25 | 32.43 | $32.28 | 20400 |
| 2022-07-22 | 32.47 | $31.91 | 21430 |
| 2022-07-21 | 32.56 | $32.01 | 12342 |
| 2022-07-20 | 32.65 | $32.18 | 48302 |
| 2022-07-19 | 32.73 | $32.52 | 18500 |
| 2022-07-18 | 32.80 | $32.49 | 43900 |
| 2022-07-15 | 32.87 | $32.50 | 69313 |
| 2022-07-14 | 32.96 | $32.77 | 29927 |
| 2022-07-13 | 33.03 | $32.44 | 150400 |
| 2022-07-12 | 33.14 | $32.50 | 33200 |
| 2022-07-11 | 33.26 | $32.83 | 29000 |
| 2022-07-08 | 33.36 | $32.51 | 32720 |
| 2022-07-07 | 33.51 | $32.24 | 92100 |
| 2022-07-06 | 33.69 | $31.91 | 30446 |
| 2022-07-05 | 33.93 | $32.32 | 24300 |
| 2022-07-01 | 34.13 | $33.28 | 32402 |
| 2022-06-30 | 34.26 | $33.36 | 37300 |
| 2022-06-29 | 34.38 | $33.85 | 67300 |
| 2022-06-28 | 34.45 | $34.03 | 132700 |
| 2022-06-27 | 34.52 | $33.76 | 31432 |
| 2022-06-24 | 34.61 | $33.67 | 126233 |
| 2022-06-23 | 34.71 | $33.61 | 128128 |
| 2022-06-22 | 34.82 | $34.16 | 38745 |
| 2022-06-21 | 34.89 | $34.42 | 34700 |
| 2022-06-17 | 34.92 | $34.55 | 35300 |
| 2022-06-16 | 34.94 | $35.00 | 44884 |
| 2022-06-15 | 34.91 | $34.79 | 37736 |
| 2022-06-14 | 34.90 | $34.74 | 42800 |
| 2022-06-13 | 34.90 | $34.93 | 36400 |
| 2022-06-10 | 34.87 | $35.33 | 121523 |
| 2022-06-09 | 34.80 | $35.63 | 70302 |
| 2022-06-08 | 34.69 | $35.35 | 23648 |
| 2022-06-07 | 34.60 | $35.16 | 22100 |
| 2022-06-06 | 34.52 | $35.11 | 24100 |
| 2022-06-03 | 34.45 | $35.00 | 20406 |
| 2022-06-02 | 34.38 | $34.97 | 55200 |
| 2022-06-01 | 34.31 | $34.52 | 39400 |
| 2022-05-31 | 34.29 | $34.44 | 28832 |
| 2022-05-27 | 34.28 | $34.62 | 35800 |
| 2022-05-26 | 34.25 | $34.60 | 29002 |
| 2022-05-25 | 34.22 | $34.14 | 30200 |
| 2022-05-24 | 34.24 | $34.42 | 145933 |
| 2022-05-23 | 34.24 | $34.21 | 11900 |
| 2022-05-20 | 34.25 | $34.19 | 77100 |
| 2022-05-19 | 34.27 | $34.14 | 41713 |
| 2022-05-18 | 34.30 | $33.90 | 28710 |
| 2022-05-17 | 34.35 | $34.34 | 36200 |
| 2022-05-16 | 34.36 | $34.52 | 22834 |
| 2022-05-13 | 34.36 | $34.17 | 23101 |
| 2022-05-12 | 34.40 | $34.01 | 38339 |
| 2022-05-11 | 34.45 | $34.06 | 28912 |
| 2022-05-10 | 34.51 | $33.85 | 34364 |
| 2022-05-09 | 34.58 | $33.85 | 93000 |
| 2022-05-06 | 34.65 | $34.01 | 27100 |
| 2022-05-05 | 34.70 | $34.70 | 25328 |
| 2022-05-04 | 34.69 | $34.91 | 38300 |
| 2022-05-03 | 34.65 | $34.58 | 43545 |
| 2022-05-02 | 34.64 | $34.71 | 83009 |
| 2022-04-29 | 34.61 | $35.02 | 30004 |
| 2022-04-28 | 34.54 | $34.75 | 92300 |
| 2022-04-27 | 34.50 | $34.80 | 35734 |
| 2022-04-26 | 34.45 | $34.44 | 21946 |
| 2022-04-25 | 34.44 | $34.36 | 25229 |
| 2022-04-22 | 34.43 | $34.62 | 28325 |
| 2022-04-21 | 34.39 | $34.85 | 29600 |
| 2022-04-20 | 34.34 | $34.90 | 48100 |
| 2022-04-19 | 34.27 | $34.65 | 53700 |
| 2022-04-18 | 34.22 | $35.08 | 39200 |
| 2022-04-14 | 34.13 | $34.77 | 102900 |
| 2022-04-13 | 34.06 | $34.70 | 15700 |
| 2022-04-12 | 33.99 | $34.45 | 23000 |
| 2022-04-11 | 33.94 | $33.81 | 13800 |
| 2022-04-08 | 33.96 | $34.06 | 16000 |
| 2022-04-07 | 33.94 | $33.77 | 19000 |
| 2022-04-06 | 33.96 | $33.70 | 27600 |
| 2022-04-05 | 33.98 | $33.81 | 39500 |
| 2022-04-04 | 34.00 | $33.87 | 23200 |
| 2022-04-01 | 34.02 | $33.63 | 21200 |
| 2022-03-31 | 34.06 | $33.86 | 29200 |
| 2022-03-30 | 34.08 | $34.22 | 78224 |
| 2022-03-29 | 34.06 | $34.05 | 18200 |
| 2022-03-28 | 34.05 | $34.02 | 32100 |
| 2022-03-25 | 34.03 | $34.53 | 13107 |
| 2022-03-24 | 33.95 | $34.36 | 22326 |
| 2022-03-23 | 33.86 | $34.53 | 24600 |
| 2022-03-22 | 33.75 | $33.99 | 24100 |
| 2022-03-21 | 33.68 | $34.11 | 17334 |
| 2022-03-18 | 33.59 | $33.71 | 26200 |
| 2022-03-17 | 33.51 | $33.80 | 43800 |
| 2022-03-16 | 33.42 | $33.50 | 21846 |
| 2022-03-15 | 33.34 | $33.24 | 19415 |
| 2022-03-14 | 33.28 | $34.17 | 82067 |
| 2022-03-11 | 33.11 | $34.10 | 28741 |
| 2022-03-10 | 32.94 | $33.40 | 67300 |
| 2022-03-09 | 32.82 | $33.82 | 222300 |
| 2022-03-08 | 32.65 | $35.48 | 108200 |
| 2022-03-07 | 32.30 | $34.78 | 24600 |
| 2022-03-04 | 31.99 | $34.03 | 24100 |
| 2022-03-03 | 31.74 | $33.01 | 28421 |
| 2022-03-02 | 31.58 | $33.29 | 15401 |
| 2022-03-01 | 31.37 | $32.69 | 19200 |
| 2022-02-28 | 31.21 | $31.80 | 22234 |
| 2022-02-25 | 31.12 | $31.18 | 23637 |
| 2022-02-24 | 31.08 | $31.52 | 61900 |
| 2022-02-23 | 31.00 | $31.81 | 48009 |
| 2022-02-22 | 30.89 | $31.32 | 25208 |
| 2022-02-18 | 30.81 | $31.16 | 23009 |
| 2022-02-17 | 30.73 | $31.14 | 29400 |
| 2022-02-16 | 30.65 | $31.03 | 12900 |
| 2022-02-15 | 30.57 | $30.63 | 15200 |
| 2022-02-14 | 30.53 | $31.22 | 20700 |
| 2022-02-11 | 30.42 | $31.27 | 25842 |
| 2022-02-10 | 30.29 | $31.07 | 20000 |
| 2022-02-09 | 30.18 | $31.04 | 20400 |
| 2022-02-08 | 30.06 | $30.67 | 61738 |
| 2022-02-07 | 29.96 | $31.07 | 40018 |
| 2022-02-04 | 29.82 | $30.66 | 26500 |
| 2022-02-03 | 29.71 | $30.47 | 101600 |
| 2022-02-02 | 29.61 | $30.23 | 32600 |
| 2022-02-01 | 29.53 | $30.23 | 21642 |
| 2022-01-31 | 29.45 | $29.97 | 25648 |
| 2022-01-28 | 29.38 | $29.79 | 13047 |
| 2022-01-27 | 29.33 | $29.60 | 13100 |
| 2022-01-26 | 29.29 | $29.63 | 16500 |
| 2022-01-25 | 29.24 | $29.27 | 28715 |
| 2022-01-24 | 29.22 | $29.20 | 12400 |
| 2022-01-21 | 29.21 | $29.49 | 24800 |
| 2022-01-20 | 29.18 | $29.46 | 58731 |
| 2022-01-19 | 29.15 | $29.42 | 23900 |
| 2022-01-18 | 29.14 | $29.31 | 41510 |
| 2022-01-14 | 29.13 | $29.28 | 10900 |
| 2022-01-13 | 29.13 | $29.10 | 25100 |
| 2022-01-12 | 29.16 | $29.28 | 18000 |
| 2022-01-11 | 29.17 | $29.23 | 13004 |
| 2022-01-10 | 29.19 | $29.05 | 26600 |
| 2022-01-07 | 29.24 | $29.23 | 52604 |
| 2022-01-06 | 29.27 | $29.10 | 12900 |
| 2022-01-05 | 29.31 | $29.04 | 15119 |
| 2022-01-04 | 29.37 | $29.13 | 205128 |
| 2022-01-03 | 29.43 | $28.77 | 18500 |
| 2021-12-31 | 29.52 | $28.77 | 26600 |
| 2021-12-30 | 29.61 | $29.01 | 20723 |
| 2021-12-29 | 29.69 | $28.83 | 26845 |
| 2021-12-28 | 29.78 | $28.73 | 5828 |
| 2021-12-27 | 29.90 | $28.90 | 6632 |
| 2021-12-23 | 30.00 | $28.74 | 10700 |
| 2021-12-22 | 30.12 | $30.47 | 6900 |
| 2021-12-21 | 30.09 | $30.31 | 17935 |
| 2021-12-20 | 30.07 | $30.12 | 27345 |
| 2021-12-17 | 30.08 | $30.21 | 4700 |
| 2021-12-16 | 30.08 | $30.34 | 16346 |
| 2021-12-15 | 30.07 | $30.10 | 7333 |
| 2021-12-14 | 30.09 | $30.05 | 6400 |
| 2021-12-13 | 30.13 | $30.07 | 9734 |
| 2021-12-10 | 30.16 | $30.11 | 6800 |
| 2021-12-09 | 30.20 | $30.12 | 4919 |
| 2021-12-08 | 30.24 | $30.18 | 7500 |
| 2021-12-07 | 30.28 | $30.08 | 11500 |
| 2021-12-06 | 30.34 | $30.00 | 12026 |
| 2021-12-03 | 30.41 | $29.65 | 7512 |
| 2021-12-02 | 30.52 | $29.55 | 44245 |
| 2021-12-01 | 30.65 | $29.35 | 11122 |
| 2021-11-30 | 30.80 | $29.48 | 12512 |
| 2021-11-29 | 30.96 | $30.05 | 4806 |
| 2021-11-26 | 31.07 | $30.04 | 10422 |
| 2021-11-24 | 31.18 | $31.28 | 5700 |
| 2021-11-23 | 31.18 | $31.26 | 7934 |
| 2021-11-22 | 31.18 | $30.97 | 10100 |
| 2021-11-19 | 31.21 | $30.78 | 11026 |
| 2021-11-18 | 31.27 | $31.06 | 7904 |
| 2021-11-17 | 31.30 | $31.05 | 13600 |
| 2021-11-16 | 31.33 | $31.26 | 11800 |
| 2021-11-15 | 31.35 | $31.25 | 10700 |
| 2021-11-12 | 31.36 | $31.26 | 73400 |
| 2021-11-11 | 31.38 | $31.32 | 4115 |
| 2021-11-10 | 31.39 | $31.25 | 10128 |
| 2021-11-09 | 31.41 | $31.46 | 12400 |
| 2021-11-08 | 31.41 | $31.26 | 8700 |
| 2021-11-05 | 31.42 | $31.13 | 6200 |
| 2021-11-04 | 31.45 | $30.97 | 7720 |
| 2021-11-03 | 31.49 | $31.24 | 7700 |
| 2021-11-02 | 31.51 | $31.61 | 8300 |
| 2021-11-01 | 31.49 | $31.75 | 9208 |
| 2021-10-29 | 31.46 | $31.36 | 7900 |
| 2021-10-28 | 31.46 | $31.54 | 8600 |
| 2021-10-27 | 31.43 | $31.42 | 10402 |
| 2021-10-26 | 31.42 | $31.61 | 42500 |
| 2021-10-25 | 31.38 | $31.68 | 11400 |
| 2021-10-22 | 31.32 | $31.51 | 9812 |
| 2021-10-21 | 31.28 | $31.35 | 28921 |
| 2021-10-20 | 31.24 | $31.85 | 7748 |
| 2021-10-19 | 31.14 | $31.55 | 14300 |
| 2021-10-18 | 31.07 | $31.55 | 4800 |
| 2021-10-15 | 30.98 | $31.52 | 8300 |
| 2021-10-14 | 30.88 | $31.39 | 8100 |
| 2021-10-13 | 30.79 | $31.08 | 14200 |
| 2021-10-12 | 30.73 | $30.86 | 11100 |
| 2021-10-11 | 30.68 | $31.28 | 4728 |
| 2021-10-08 | 30.58 | $31.28 | 6300 |
| 2021-10-07 | 30.47 | $31.32 | 7008 |
| 2021-10-06 | 30.35 | $31.07 | 8207 |
| 2021-10-05 | 30.24 | $31.44 | 10400 |
| 2021-10-04 | 30.10 | $30.90 | 20400 |
| 2021-10-01 | 29.99 | $30.65 | 6600 |
| 2021-09-30 | 29.91 | $30.60 | 13124 |
| 2021-09-29 | 29.83 | $30.38 | 51400 |
| 2021-09-28 | 29.76 | $30.39 | 24542 |
| 2021-09-27 | 29.69 | $30.43 | 54243 |
| 2021-09-24 | 29.61 | $29.93 | 7800 |
| 2021-09-23 | 29.58 | $29.75 | 6112 |
| 2021-09-22 | 29.57 | $29.50 | 4828 |
| 2021-09-21 | 29.58 | $29.46 | 6800 |
| 2021-09-20 | 29.59 | $29.24 | 9900 |
| 2021-09-17 | 29.62 | $29.58 | 7100 |
| 2021-09-16 | 29.62 | $29.69 | 4900 |
| 2021-09-15 | 29.60 | $29.85 | 10513 |
| 2021-09-14 | 29.57 | $29.62 | 10000 |
| 2021-09-13 | 29.56 | $29.58 | 7300 |
| 2021-09-10 | 29.55 | $29.58 | 6700 |
| 2021-09-09 | 29.55 | $29.50 | 5500 |
| 2021-09-08 | 29.55 | $29.57 | 4521 |
| 2021-09-07 | 29.54 | $29.47 | 15000 |
| 2021-09-03 | 29.55 | $29.70 | 4500 |
| 2021-09-02 | 29.53 | $29.71 | 10125 |
| 2021-09-01 | 29.51 | $29.55 | 9400 |
| 2021-08-31 | 29.51 | $29.62 | 21900 |
| 2021-08-30 | 29.50 | $29.73 | 11300 |
| 2021-08-27 | 29.48 | $29.83 | 7600 |
| 2021-08-26 | 29.46 | $29.50 | 5619 |
| 2021-08-25 | 29.48 | $29.67 | 3239 |
| 2021-08-24 | 29.48 | $29.58 | 6100 |
| 2021-08-23 | 29.49 | $29.21 | 15117 |
| 2021-08-20 | 29.54 | $28.80 | 8800 |
| 2021-08-19 | 29.64 | $29.10 | 7442 |
| 2021-08-18 | 29.72 | $29.29 | 18100 |
| 2021-08-17 | 29.78 | $29.49 | 19900 |
| 2021-08-16 | 29.82 | $29.67 | 5441 |
| 2021-08-13 | 29.84 | $29.72 | 14400 |
| 2021-08-12 | 29.86 | $29.62 | 8200 |
| 2021-08-11 | 29.90 | $29.67 | 9035 |
| 2021-08-10 | 29.93 | $29.47 | 7004 |
| 2021-08-09 | 30.00 | $29.29 | 6500 |
| 2021-08-06 | 30.09 | $29.60 | 12100 |
| 2021-08-05 | 30.15 | $29.79 | 6900 |
| 2021-08-04 | 30.20 | $29.73 | 12113 |
| 2021-08-03 | 30.25 | $30.12 | 8200 |
| 2021-08-02 | 30.27 | $30.22 | 12039 |
| 2021-07-30 | 30.27 | $30.31 | 13144 |
| 2021-07-29 | 30.27 | $30.51 | 3800 |
| 2021-07-28 | 30.25 | $30.28 | 7300 |
| 2021-07-27 | 30.26 | $30.33 | 9004 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.99
2026-07-24
Close Price
$31.19
Vol: 18338
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.29
Average
29.87
Maximum
35.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.99 | $31.19 | 18338 |
| 2026-07-23 | 31.01 | $31.23 | 28338 |
| 2026-07-22 | 31.02 | $31.20 | 21100 |
| 2026-07-21 | 31.04 | $31.27 | 21600 |
| 2026-07-20 | 31.05 | $31.33 | 12802 |
| 2026-07-17 | 31.06 | $31.28 | 26700 |
| 2026-07-16 | 31.08 | $31.34 | 22745 |
| 2026-07-15 | 31.09 | $31.22 | 21329 |
| 2026-07-14 | 31.14 | $31.46 | 34510 |
| 2026-07-13 | 31.14 | $31.36 | 28112 |
| 2026-07-10 | 31.17 | $31.13 | 22831 |
| 2026-07-09 | 31.26 | $31.33 | 17600 |
| 2026-07-08 | 31.33 | $31.47 | 19100 |
| 2026-07-07 | 31.38 | $31.22 | 28000 |
| 2026-07-06 | 31.49 | $31.41 | 54456 |
| 2026-07-02 | 31.59 | $31.44 | 47132 |
| 2026-07-01 | 31.70 | $31.39 | 75625 |
| 2026-06-30 | 31.84 | $31.62 | 167400 |
| 2026-06-29 | 31.96 | $31.63 | 1.1M |
| 2026-06-26 | 32.10 | $31.66 | 43800 |
| 2026-06-25 | 32.27 | $31.73 | 38700 |
| 2026-06-24 | 32.44 | $31.71 | 31900 |
| 2026-06-23 | 32.65 | $32.18 | 20912 |
| 2026-06-22 | 32.80 | $32.48 | 37300 |
| 2026-06-18 | 32.91 | $32.49 | 24322 |
| 2026-06-17 | 33.04 | $32.39 | 23125 |
| 2026-06-16 | 33.21 | $32.85 | 34700 |
| 2026-06-15 | 33.32 | $33.03 | 31900 |
| 2026-06-12 | 33.40 | $33.13 | 19848 |
| 2026-06-11 | 33.48 | $33.25 | 28347 |
| 2026-06-10 | 33.55 | $33.19 | 55635 |
| 2026-06-09 | 33.64 | $33.13 | 42796 |
| 2026-06-08 | 33.76 | $33.33 | 28913 |
| 2026-06-05 | 33.85 | $33.39 | 23500 |
| 2026-06-04 | 33.95 | $33.80 | 25335 |
| 2026-06-03 | 33.98 | $33.96 | 38500 |
| 2026-06-02 | 33.98 | $33.96 | 26100 |
| 2026-06-01 | 33.98 | $33.91 | 23639 |
| 2026-05-29 | 33.99 | $33.88 | 27400 |
| 2026-05-28 | 34.00 | $33.92 | 18640 |
| 2026-05-27 | 34.01 | $33.59 | 26400 |
| 2026-05-26 | 34.09 | $33.61 | 31332 |
| 2026-05-22 | 34.17 | $33.95 | 24640 |
| 2026-05-21 | 34.20 | $34.05 | 31900 |
| 2026-05-20 | 34.21 | $34.06 | 24507 |
| 2026-05-19 | 34.22 | $34.29 | 97300 |
| 2026-05-18 | 34.18 | $34.34 | 27100 |
| 2026-05-15 | 34.13 | $34.18 | 31137 |
| 2026-05-14 | 34.09 | $34.07 | 30318 |
| 2026-05-13 | 34.07 | $34.01 | 19900 |
| 2026-05-12 | 34.07 | $34.08 | 41300 |
| 2026-05-11 | 34.04 | $33.88 | 28466 |
| 2026-05-08 | 34.05 | $33.64 | 20536 |
| 2026-05-07 | 34.11 | $33.56 | 31800 |
| 2026-05-06 | 34.20 | $33.60 | 33058 |
| 2026-05-05 | 34.29 | $33.97 | 16973 |
| 2026-05-04 | 34.32 | $34.23 | 21800 |
| 2026-05-01 | 34.29 | $34.17 | 19800 |
| 2026-04-30 | 34.27 | $34.33 | 13200 |
| 2026-04-29 | 34.21 | $34.27 | 20040 |
| 2026-04-28 | 34.15 | $34.08 | 20942 |
| 2026-04-27 | 34.11 | $34.13 | 28436 |
| 2026-04-24 | 34.06 | $33.94 | 16611 |
| 2026-04-23 | 34.04 | $34.04 | 47729 |
| 2026-04-22 | 34.00 | $33.90 | 9107 |
| 2026-04-21 | 33.97 | $33.74 | 15829 |
| 2026-04-20 | 33.97 | $33.48 | 19736 |
| 2026-04-17 | 34.02 | $33.46 | 53528 |
| 2026-04-16 | 34.08 | $33.74 | 34503 |
| 2026-04-15 | 34.09 | $33.74 | 20500 |
| 2026-04-14 | 34.10 | $33.59 | 27300 |
| 2026-04-13 | 34.13 | $33.74 | 34524 |
| 2026-04-10 | 34.14 | $33.67 | 36376 |
| 2026-04-09 | 34.15 | $33.53 | 17400 |
| 2026-04-08 | 34.20 | $33.40 | 30736 |
| 2026-04-07 | 34.27 | $34.01 | 40803 |
| 2026-04-06 | 34.23 | $34.05 | 40621 |
| 2026-04-02 | 34.16 | $34.03 | 54700 |
| 2026-04-01 | 34.08 | $33.63 | 26800 |
| 2026-03-31 | 34.07 | $33.75 | 353637 |
| 2026-03-30 | 34.02 | $33.77 | 203764 |
| 2026-03-27 | 33.96 | $33.61 | 75510 |
| 2026-03-26 | 33.91 | $33.16 | 33700 |
| 2026-03-25 | 33.95 | $33.22 | 25306 |
| 2026-03-24 | 33.97 | $33.42 | 56500 |
| 2026-03-23 | 33.94 | $33.11 | 45100 |
| 2026-03-20 | 33.97 | $34.03 | 42741 |
| 2026-03-19 | 33.81 | $33.64 | 26935 |
| 2026-03-18 | 33.69 | $33.89 | 42200 |
| 2026-03-17 | 33.49 | $33.58 | 50943 |
| 2026-03-16 | 33.31 | $33.22 | 26900 |
| 2026-03-13 | 33.18 | $33.52 | 43800 |
| 2026-03-12 | 32.96 | $33.86 | 80500 |
| 2026-03-11 | 32.61 | $33.48 | 24800 |
| 2026-03-10 | 32.29 | $32.97 | 24017 |
| 2026-03-09 | 32.02 | $32.67 | 69310 |
| 2026-03-06 | 31.76 | $33.25 | 20848 |
| 2026-03-05 | 31.33 | $32.67 | 22600 |
| 2026-03-04 | 30.95 | $32.10 | 20524 |
| 2026-03-03 | 30.62 | $31.62 | 11135 |
| 2026-03-02 | 30.34 | $31.31 | 12800 |
| 2026-02-27 | 30.07 | $30.23 | 13719 |
| 2026-02-26 | 29.99 | $30.08 | 17028 |
| 2026-02-25 | 29.92 | $30.05 | 18200 |
| 2026-02-24 | 29.85 | $30.06 | 15645 |
| 2026-02-23 | 29.76 | $30.02 | 23000 |
| 2026-02-20 | 29.66 | $29.85 | 23541 |
| 2026-02-19 | 29.58 | $29.98 | 16048 |
| 2026-02-18 | 29.46 | $29.70 | 19147 |
| 2026-02-17 | 29.38 | $29.13 | 29239 |
| 2026-02-13 | 29.40 | $29.21 | 14700 |
| 2026-02-12 | 29.40 | $29.13 | 14521 |
| 2026-02-11 | 29.42 | $29.53 | 31038 |
| 2026-02-10 | 29.36 | $29.38 | 26400 |
| 2026-02-09 | 29.32 | $29.52 | 20134 |
| 2026-02-06 | 29.24 | $29.19 | 18503 |
| 2026-02-05 | 29.22 | $29.02 | 24540 |
| 2026-02-04 | 29.22 | $29.38 | 15421 |
| 2026-02-03 | 29.15 | $29.27 | 22700 |
| 2026-02-02 | 29.09 | $28.99 | 26400 |
| 2026-01-30 | 29.07 | $29.41 | 14205 |
| 2026-01-29 | 28.96 | $29.85 | 50100 |
| 2026-01-28 | 28.74 | $29.68 | 26900 |
| 2026-01-27 | 28.52 | $29.51 | 18517 |
| 2026-01-26 | 28.30 | $29.12 | 57700 |
| 2026-01-23 | 28.13 | $28.89 | 17218 |
| 2026-01-22 | 27.98 | $28.56 | 62925 |
| 2026-01-21 | 27.87 | $28.67 | 32835 |
| 2026-01-20 | 27.72 | $28.40 | 44345 |
| 2026-01-16 | 27.61 | $28.19 | 13700 |
| 2026-01-15 | 27.53 | $28.33 | 46700 |
| 2026-01-14 | 27.41 | $28.37 | 20117 |
| 2026-01-13 | 27.26 | $28.32 | 23700 |
| 2026-01-12 | 27.10 | $27.92 | 37648 |
| 2026-01-09 | 27.00 | $27.69 | 19600 |
| 2026-01-08 | 26.94 | $27.59 | 26323 |
| 2026-01-07 | 26.90 | $27.28 | 27300 |
| 2026-01-06 | 26.92 | $27.29 | 29441 |
| 2026-01-05 | 26.94 | $27.29 | 21921 |
| 2026-01-02 | 26.98 | $27.19 | 58600 |
| 2025-12-31 | 27.05 | $27.10 | 95300 |
| 2025-12-30 | 27.15 | $27.30 | 156000 |
| 2025-12-29 | 27.24 | $27.08 | 27300 |
| 2025-12-26 | 27.39 | $27.15 | 19827 |
| 2025-12-24 | 27.56 | $27.17 | 20700 |
| 2025-12-23 | 27.75 | $27.35 | 41911 |
| 2025-12-22 | 27.94 | $27.17 | 19100 |
| 2025-12-19 | 28.21 | $26.97 | 16100 |
| 2025-12-18 | 28.57 | $26.79 | 18245 |
| 2025-12-17 | 29.02 | $27.04 | 47100 |
| 2025-12-16 | 29.50 | $26.80 | 30625 |
| 2025-12-15 | 30.11 | $29.76 | 20900 |
| 2025-12-12 | 30.19 | $29.85 | 21814 |
| 2025-12-11 | 30.27 | $30.08 | 9624 |
| 2025-12-10 | 30.32 | $30.15 | 12133 |
| 2025-12-09 | 30.35 | $30.09 | 15938 |
| 2025-12-08 | 30.41 | $30.32 | 11800 |
| 2025-12-05 | 30.42 | $30.68 | 14439 |
| 2025-12-04 | 30.36 | $30.53 | 18500 |
| 2025-12-03 | 30.32 | $30.36 | 27646 |
| 2025-12-02 | 30.31 | $30.28 | 33711 |
| 2025-12-01 | 30.32 | $30.50 | 11700 |
| 2025-11-28 | 30.28 | $30.28 | 13215 |
| 2025-11-26 | 30.29 | $30.17 | 19000 |
| 2025-11-25 | 30.31 | $29.94 | 20700 |
| 2025-11-24 | 30.39 | $30.15 | 46434 |
| 2025-11-21 | 30.44 | $30.07 | 67610 |
| 2025-11-20 | 30.51 | $30.30 | 46849 |
| 2025-11-19 | 30.54 | $30.66 | 20400 |
| 2025-11-18 | 30.50 | $30.84 | 22638 |
| 2025-11-17 | 30.42 | $30.43 | 21134 |
| 2025-11-14 | 30.41 | $30.57 | 17500 |
| 2025-11-13 | 30.37 | $30.18 | 10849 |
| 2025-11-12 | 30.40 | $30.41 | 9100 |
| 2025-11-11 | 30.39 | $30.91 | 10625 |
| 2025-11-10 | 30.27 | $30.61 | 11800 |
| 2025-11-07 | 30.20 | $30.34 | 15600 |
| 2025-11-06 | 30.17 | $30.14 | 28200 |
| 2025-11-05 | 30.18 | $29.96 | 15500 |
| 2025-11-04 | 30.23 | $30.00 | 28635 |
| 2025-11-03 | 30.28 | $30.23 | 926043 |
| 2025-10-31 | 30.29 | $30.15 | 218000 |
| 2025-10-30 | 30.31 | $30.24 | 1.1M |
| 2025-10-29 | 30.32 | $30.16 | 27709 |
| 2025-10-28 | 30.35 | $29.91 | 11314 |
| 2025-10-27 | 30.44 | $30.29 | 10400 |
| 2025-10-24 | 30.46 | $30.57 | 10242 |
| 2025-10-23 | 30.42 | $30.71 | 43100 |
| 2025-10-22 | 30.35 | $30.52 | 9245 |
| 2025-10-21 | 30.30 | $30.06 | 11100 |
| 2025-10-20 | 30.35 | $30.15 | 14600 |
| 2025-10-17 | 30.38 | $30.04 | 8700 |
| 2025-10-16 | 30.44 | $30.23 | 9200 |
| 2025-10-15 | 30.47 | $30.34 | 7000 |
| 2025-10-14 | 30.48 | $30.33 | 9600 |
| 2025-10-13 | 30.49 | $30.63 | 12721 |
| 2025-10-10 | 30.44 | $30.00 | 21300 |
| 2025-10-09 | 30.51 | $30.39 | 9525 |
| 2025-10-08 | 30.52 | $30.55 | 11314 |
| 2025-10-07 | 30.48 | $30.37 | 11816 |
| 2025-10-06 | 30.48 | $30.36 | 18541 |
| 2025-10-03 | 30.48 | $30.19 | 13300 |
| 2025-10-02 | 30.52 | $29.86 | 19000 |
| 2025-10-01 | 30.62 | $30.21 | 19805 |
| 2025-09-30 | 30.67 | $30.48 | 15400 |
| 2025-09-29 | 30.67 | $30.48 | 31535 |
| 2025-09-26 | 30.66 | $30.90 | 9000 |
| 2025-09-25 | 30.56 | $30.60 | 17600 |
| 2025-09-24 | 30.51 | $30.73 | 12802 |
| 2025-09-23 | 30.42 | $30.38 | 19500 |
| 2025-09-22 | 30.39 | $30.38 | 13000 |
| 2025-09-19 | 30.35 | $30.07 | 7200 |
| 2025-09-18 | 30.37 | $30.17 | 15200 |
| 2025-09-17 | 30.36 | $30.07 | 11500 |
| 2025-09-16 | 30.38 | $30.42 | 12210 |
| 2025-09-15 | 30.32 | $30.51 | 11900 |
| 2025-09-12 | 30.23 | $30.11 | 10737 |
| 2025-09-11 | 30.20 | $30.11 | 36800 |
| 2025-09-10 | 30.17 | $30.28 | 11441 |
| 2025-09-09 | 30.10 | $30.03 | 7600 |
| 2025-09-08 | 30.07 | $29.93 | 9615 |
| 2025-09-05 | 30.05 | $29.91 | 8241 |
| 2025-09-04 | 30.02 | $30.00 | 13000 |
| 2025-09-03 | 29.97 | $30.19 | 8800 |
| 2025-09-02 | 29.88 | $30.28 | 10900 |
| 2025-08-29 | 29.74 | $29.74 | 12808 |
| 2025-08-28 | 29.69 | $29.80 | 10002 |
| 2025-08-27 | 29.62 | $29.89 | 7300 |
| 2025-08-26 | 29.52 | $29.62 | 11603 |
| 2025-08-25 | 29.46 | $29.89 | 13100 |
| 2025-08-22 | 29.33 | $29.71 | 11500 |
| 2025-08-21 | 29.21 | $29.44 | 7004 |
| 2025-08-20 | 29.13 | $29.34 | 19735 |
| 2025-08-19 | 29.05 | $29.17 | 10200 |
| 2025-08-18 | 29.00 | $29.04 | 5981 |
| 2025-08-15 | 28.97 | $28.93 | 9637 |
| 2025-08-14 | 28.95 | $28.91 | 46524 |
| 2025-08-13 | 28.93 | $28.86 | 14144 |
| 2025-08-12 | 28.92 | $28.89 | 10100 |
| 2025-08-11 | 28.90 | $28.86 | 21845 |
| 2025-08-08 | 28.88 | $28.77 | 8300 |
| 2025-08-07 | 28.87 | $28.68 | 10938 |
| 2025-08-06 | 28.88 | $28.65 | 14244 |
| 2025-08-05 | 28.90 | $28.69 | 9114 |
| 2025-08-04 | 28.91 | $28.65 | 13331 |
| 2025-08-01 | 28.93 | $28.50 | 6849 |
| 2025-07-31 | 28.98 | $28.85 | 10800 |
| 2025-07-30 | 28.97 | $29.07 | 13800 |
| 2025-07-29 | 28.90 | $29.19 | 11100 |
| 2025-07-28 | 28.80 | $28.92 | 8800 |
| 2025-07-25 | 28.73 | $28.64 | 10000 |
| 2025-07-24 | 28.71 | $28.80 | 16727 |
| 2025-07-23 | 28.65 | $28.94 | 11532 |
| 2025-07-22 | 28.55 | $28.70 | 10600 |
| 2025-07-21 | 28.48 | $28.71 | 6900 |
| 2025-07-18 | 28.39 | $28.37 | 12900 |
| 2025-07-17 | 28.36 | $28.47 | 15049 |
| 2025-07-16 | 28.31 | $28.20 | 8100 |
| 2025-07-15 | 28.30 | $28.22 | 16134 |
| 2025-07-14 | 28.29 | $28.29 | 20400 |
| 2025-07-11 | 28.25 | $28.61 | 11600 |
| 2025-07-10 | 28.14 | $28.11 | 5317 |
| 2025-07-09 | 28.12 | $28.32 | 13531 |
| 2025-07-08 | 28.05 | $28.32 | 16600 |
| 2025-07-07 | 27.97 | $27.86 | 14400 |
| 2025-07-03 | 27.96 | $27.79 | 12004 |
| 2025-07-02 | 27.98 | $27.92 | 15045 |
| 2025-07-01 | 27.96 | $27.66 | 14100 |
| 2025-06-30 | 27.99 | $27.75 | 22700 |
| 2025-06-27 | 28.01 | $27.53 | 49600 |
| 2025-06-26 | 28.08 | $27.83 | 13300 |
| 2025-06-25 | 28.10 | $27.62 | 10317 |
| 2025-06-24 | 28.15 | $27.56 | 11737 |
| 2025-06-23 | 28.23 | $27.95 | 23800 |
| 2025-06-20 | 28.23 | $28.54 | 7800 |
| 2025-06-18 | 28.11 | $28.59 | 13300 |
| 2025-06-17 | 27.96 | $28.75 | 7330 |
| 2025-06-16 | 27.74 | $28.45 | 8301 |
| 2025-06-13 | 27.55 | $28.49 | 15700 |
| 2025-06-12 | 27.32 | $27.82 | 11545 |
| 2025-06-11 | 27.20 | $27.72 | 7345 |
| 2025-06-10 | 27.07 | $27.43 | 6117 |
| 2025-06-09 | 26.99 | $27.49 | 12335 |
| 2025-06-06 | 26.87 | $27.20 | 11700 |
| 2025-06-05 | 26.80 | $27.10 | 8344 |
| 2025-06-04 | 26.74 | $26.86 | 8025 |
| 2025-06-03 | 26.72 | $26.90 | 13600 |
| 2025-06-02 | 26.69 | $26.77 | 31700 |
| 2025-05-30 | 26.69 | $26.63 | 9945 |
| 2025-05-29 | 26.71 | $26.71 | 17200 |
| 2025-05-28 | 26.72 | $26.75 | 9700 |
| 2025-05-27 | 26.72 | $26.64 | 13112 |
| 2025-05-23 | 26.75 | $26.78 | 18002 |
| 2025-05-22 | 26.75 | $26.72 | 8721 |
| 2025-05-21 | 26.77 | $26.82 | 8900 |
| 2025-05-20 | 26.76 | $26.85 | 13500 |
| 2025-05-19 | 26.75 | $27.14 | 16230 |
| 2025-05-16 | 26.68 | $27.00 | 14300 |
| 2025-05-15 | 26.63 | $26.80 | 14000 |
| 2025-05-14 | 26.62 | $26.90 | 9815 |
| 2025-05-13 | 26.58 | $27.04 | 15000 |
| 2025-05-12 | 26.50 | $26.90 | 31616 |
| 2025-05-09 | 26.45 | $26.84 | 19200 |
| 2025-05-08 | 26.40 | $26.72 | 16426 |
| 2025-05-07 | 26.36 | $26.54 | 20621 |
| 2025-05-06 | 26.37 | $26.69 | 15200 |
| 2025-05-05 | 26.34 | $26.50 | 12900 |
| 2025-05-02 | 26.36 | $26.31 | 15013 |
| 2025-05-01 | 26.41 | $26.55 | 43944 |
| 2025-04-30 | 26.43 | $26.68 | 11200 |
| 2025-04-29 | 26.43 | $26.77 | 10129 |
| 2025-04-28 | 26.41 | $26.87 | 20342 |
| 2025-04-25 | 26.37 | $26.77 | 12713 |
| 2025-04-24 | 26.35 | $26.82 | 21100 |
| 2025-04-23 | 26.31 | $26.74 | 23909 |
| 2025-04-22 | 26.29 | $26.67 | 23300 |
| 2025-04-21 | 26.29 | $26.48 | 19100 |
| 2025-04-17 | 26.33 | $26.49 | 16000 |
| 2025-04-16 | 26.37 | $26.36 | 22728 |
| 2025-04-15 | 26.46 | $26.14 | 12602 |
| 2025-04-14 | 26.61 | $26.11 | 20300 |
| 2025-04-11 | 26.79 | $26.02 | 63600 |
| 2025-04-10 | 27.03 | $26.15 | 13039 |
| 2025-04-09 | 27.28 | $26.56 | 36000 |
| 2025-04-08 | 27.49 | $25.68 | 53500 |
| 2025-04-07 | 27.92 | $26.14 | 56200 |
| 2025-04-04 | 28.32 | $26.81 | 51102 |
| 2025-04-03 | 28.65 | $27.89 | 9100 |
| 2025-04-02 | 28.80 | $29.03 | 16100 |
| 2025-04-01 | 28.73 | $28.72 | 21339 |
| 2025-03-31 | 28.72 | $28.92 | 23900 |
| 2025-03-28 | 28.66 | $28.66 | 31700 |
| 2025-03-27 | 28.65 | $28.63 | 8800 |
| 2025-03-26 | 28.64 | $28.95 | 13600 |
| 2025-03-25 | 28.56 | $28.87 | 16836 |
| 2025-03-24 | 28.49 | $28.96 | 8619 |
| 2025-03-21 | 28.38 | $28.62 | 9700 |
| 2025-03-20 | 28.33 | $28.77 | 18600 |
| 2025-03-19 | 28.24 | $28.53 | 20823 |
| 2025-03-18 | 28.19 | $28.33 | 26125 |
| 2025-03-17 | 28.17 | $28.24 | 11244 |
| 2025-03-14 | 28.16 | $28.20 | 12100 |
| 2025-03-13 | 28.17 | $28.09 | 21811 |
| 2025-03-12 | 28.20 | $28.40 | 9325 |
| 2025-03-11 | 28.17 | $28.17 | 20147 |
| 2025-03-10 | 28.18 | $27.81 | 13600 |
| 2025-03-07 | 28.27 | $28.10 | 18922 |
| 2025-03-06 | 28.32 | $27.93 | 18600 |
| 2025-03-05 | 28.41 | $28.32 | 12428 |
| 2025-03-04 | 28.43 | $28.53 | 123000 |
| 2025-03-03 | 28.42 | $28.20 | 11200 |
| 2025-02-28 | 28.47 | $28.30 | 8600 |
| 2025-02-27 | 28.50 | $28.34 | 16300 |
| 2025-02-26 | 28.54 | $28.18 | 84731 |
| 2025-02-25 | 28.61 | $28.13 | 17423 |
| 2025-02-24 | 28.71 | $28.50 | 24722 |
| 2025-02-21 | 28.74 | $28.35 | 26505 |
| 2025-02-20 | 28.81 | $28.81 | 22831 |
| 2025-02-19 | 28.79 | $28.88 | 9800 |
| 2025-02-18 | 28.75 | $28.64 | 23400 |
| 2025-02-14 | 28.76 | $28.53 | 11700 |
| 2025-02-13 | 28.79 | $28.94 | 13631 |
| 2025-02-12 | 28.74 | $28.92 | 30041 |
| 2025-02-11 | 28.68 | $28.91 | 40509 |
| 2025-02-10 | 28.61 | $28.97 | 31212 |
| 2025-02-07 | 28.52 | $28.45 | 9700 |
| 2025-02-06 | 28.53 | $28.37 | 40917 |
| 2025-02-05 | 28.55 | $28.45 | 10000 |
| 2025-02-04 | 28.56 | $28.55 | 7948 |
| 2025-02-03 | 28.55 | $28.56 | 28900 |
| 2025-01-31 | 28.53 | $28.46 | 7700 |
| 2025-01-30 | 28.54 | $28.54 | 14702 |
| 2025-01-29 | 28.52 | $28.45 | 15921 |
| 2025-01-28 | 28.52 | $28.50 | 11900 |
| 2025-01-27 | 28.51 | $28.31 | 26600 |
| 2025-01-24 | 28.54 | $28.55 | 9809 |
| 2025-01-23 | 28.52 | $28.33 | 11800 |
| 2025-01-22 | 28.54 | $28.48 | 12600 |
| 2025-01-21 | 28.53 | $28.45 | 23713 |
| 2025-01-17 | 28.53 | $28.60 | 6787 |
| 2025-01-16 | 28.50 | $28.66 | 22031 |
| 2025-01-15 | 28.44 | $28.75 | 11000 |
| 2025-01-14 | 28.36 | $28.36 | 17149 |
| 2025-01-13 | 28.34 | $28.50 | 15700 |
| 2025-01-10 | 28.29 | $28.50 | 17428 |
| 2025-01-08 | 28.23 | $28.31 | 9831 |
| 2025-01-07 | 28.21 | $28.42 | 7133 |
| 2025-01-06 | 28.15 | $28.26 | 8712 |
| 2025-01-03 | 28.12 | $28.51 | 12811 |
| 2025-01-02 | 28.03 | $28.36 | 22228 |
| 2024-12-31 | 27.96 | $28.01 | 15615 |
| 2024-12-30 | 27.95 | $27.83 | 25100 |
| 2024-12-27 | 27.98 | $27.80 | 7800 |
| 2024-12-26 | 28.02 | $27.80 | 18100 |
| 2024-12-24 | 28.06 | $28.01 | 11728 |
| 2024-12-23 | 28.07 | $27.79 | 10800 |
| 2024-12-20 | 28.12 | $27.95 | 16520 |
| 2024-12-19 | 28.15 | $27.81 | 16600 |
| 2024-12-18 | 28.22 | $28.03 | 9218 |
| 2024-12-17 | 28.24 | $27.98 | 9900 |
| 2024-12-16 | 28.28 | $28.42 | 14633 |
| 2024-12-13 | 28.23 | $28.42 | 37500 |
| 2024-12-12 | 28.18 | $28.27 | 16039 |
| 2024-12-11 | 28.14 | $28.30 | 12400 |
| 2024-12-10 | 28.10 | $28.35 | 16716 |
| 2024-12-09 | 28.03 | $28.16 | 18502 |
| 2024-12-06 | 28.00 | $28.14 | 19119 |
| 2024-12-05 | 27.96 | $28.10 | 12135 |
| 2024-12-04 | 27.92 | $27.97 | 7825 |
| 2024-12-03 | 27.91 | $28.12 | 6900 |
| 2024-12-02 | 27.86 | $27.95 | 11000 |
| 2024-11-29 | 27.84 | $27.94 | 11027 |
| 2024-11-27 | 27.82 | $28.03 | 14325 |
| 2024-11-26 | 27.77 | $27.85 | 14500 |
| 2024-11-25 | 27.76 | $27.71 | 30800 |
| 2024-11-22 | 27.77 | $27.98 | 27116 |
| 2024-11-21 | 27.73 | $27.80 | 19000 |
| 2024-11-20 | 27.72 | $27.78 | 54700 |
| 2024-11-19 | 27.72 | $27.84 | 24044 |
| 2024-11-18 | 27.70 | $27.87 | 11100 |
| 2024-11-15 | 27.67 | $27.73 | 17840 |
| 2024-11-14 | 27.66 | $27.71 | 22400 |
| 2024-11-13 | 27.67 | $27.51 | 12650 |
| 2024-11-12 | 27.71 | $27.58 | 8205 |
| 2024-11-11 | 27.75 | $27.44 | 9100 |
| 2024-11-08 | 27.82 | $27.69 | 11907 |
| 2024-11-07 | 27.85 | $28.06 | 16511 |
| 2024-11-06 | 27.81 | $27.63 | 22149 |
| 2024-11-05 | 27.86 | $27.95 | 8800 |
| 2024-11-04 | 27.84 | $27.93 | 11231 |
| 2024-11-01 | 27.83 | $27.73 | 9200 |
| 2024-10-31 | 27.85 | $27.99 | 7702 |
| 2024-10-30 | 27.83 | $27.87 | 11600 |
| 2024-10-29 | 27.83 | $27.79 | 19400 |
| 2024-10-28 | 27.84 | $27.87 | 15105 |
| 2024-10-25 | 27.84 | $27.84 | 14600 |
| 2024-10-24 | 27.85 | $27.93 | 23700 |
| 2024-10-23 | 27.84 | $27.92 | 630200 |
| 2024-10-22 | 27.83 | $28.02 | 6700 |
| 2024-10-21 | 27.80 | $27.88 | 19629 |
| 2024-10-18 | 27.79 | $27.92 | 9700 |
| 2024-10-17 | 27.77 | $27.82 | 10800 |
| 2024-10-16 | 27.78 | $27.82 | 10600 |
| 2024-10-15 | 27.78 | $27.90 | 8600 |
| 2024-10-14 | 27.77 | $27.99 | 6834 |
| 2024-10-11 | 27.74 | $27.97 | 5300 |
| 2024-10-10 | 27.71 | $27.84 | 14818 |
| 2024-10-09 | 27.70 | $27.60 | 5914 |
| 2024-10-08 | 27.74 | $27.70 | 15737 |
| 2024-10-07 | 27.77 | $27.67 | 14000 |
| 2024-10-04 | 27.81 | $27.79 | 17601 |
| 2024-10-03 | 27.83 | $27.78 | 18139 |
| 2024-10-02 | 27.86 | $27.77 | 21207 |
| 2024-10-01 | 27.90 | $27.81 | 24005 |
| 2024-09-30 | 27.94 | $27.83 | 35200 |
| 2024-09-27 | 27.98 | $27.95 | 48400 |
| 2024-09-26 | 28.00 | $27.84 | 672144 |
| 2024-09-25 | 28.05 | $28.13 | 8309 |
| 2024-09-24 | 28.04 | $28.05 | 10542 |
| 2024-09-23 | 28.05 | $27.99 | 14921 |
| 2024-09-20 | 28.08 | $28.10 | 11323 |
| 2024-09-19 | 28.09 | $28.03 | 13400 |
| 2024-09-18 | 28.11 | $28.08 | 11100 |
| 2024-09-17 | 28.13 | $28.05 | 11744 |
| 2024-09-16 | 28.16 | $28.16 | 19944 |
| 2024-09-13 | 28.18 | $28.16 | 7100 |
| 2024-09-12 | 28.19 | $28.17 | 17100 |
| 2024-09-11 | 28.21 | $28.15 | 15500 |
| 2024-09-10 | 28.23 | $28.24 | 27319 |
| 2024-09-09 | 28.24 | $28.33 | 7800 |
| 2024-09-06 | 28.23 | $28.30 | 5900 |
| 2024-09-05 | 28.23 | $28.13 | 5903 |
| 2024-09-04 | 28.26 | $28.05 | 14113 |
| 2024-09-03 | 28.31 | $28.07 | 8424 |
| 2024-08-30 | 28.37 | $28.26 | 11522 |
| 2024-08-29 | 28.40 | $28.31 | 10500 |
| 2024-08-28 | 28.43 | $28.46 | 28037 |
| 2024-08-27 | 28.43 | $28.32 | 16100 |
| 2024-08-26 | 28.45 | $28.43 | 8500 |
| 2024-08-23 | 28.46 | $28.38 | 13543 |
| 2024-08-22 | 28.48 | $28.59 | 84300 |
| 2024-08-21 | 28.46 | $28.37 | 13047 |
| 2024-08-20 | 28.48 | $28.45 | 91543 |
| 2024-08-19 | 28.49 | $28.46 | 9300 |
| 2024-08-16 | 28.50 | $28.65 | 13522 |
| 2024-08-15 | 28.47 | $28.53 | 31200 |
| 2024-08-14 | 28.46 | $28.41 | 19900 |
| 2024-08-13 | 28.48 | $28.49 | 25400 |
| 2024-08-12 | 28.48 | $28.43 | 5345 |
| 2024-08-09 | 28.49 | $28.40 | 12048 |
| 2024-08-08 | 28.51 | $28.51 | 32100 |
| 2024-08-07 | 28.51 | $28.41 | 9000 |
| 2024-08-06 | 28.54 | $28.41 | 12412 |
| 2024-08-05 | 28.56 | $28.50 | 16500 |
| 2024-08-02 | 28.58 | $28.42 | 11200 |
| 2024-08-01 | 28.61 | $28.53 | 70036 |
| 2024-07-31 | 28.62 | $28.72 | 12722 |
| 2024-07-30 | 28.60 | $28.44 | 8200 |
| 2024-07-29 | 28.63 | $28.52 | 21600 |
| 2024-07-26 | 28.65 | $28.58 | 16241 |
| 2024-07-25 | 28.65 | $28.78 | 575636 |
| 2024-07-24 | 28.62 | $28.48 | 5945 |
| 2024-07-23 | 28.65 | $28.61 | 10600 |
| 2024-07-22 | 28.65 | $28.57 | 9100 |
| 2024-07-19 | 28.66 | $28.56 | 7033 |
| 2024-07-18 | 28.67 | $28.62 | 5635 |
| 2024-07-17 | 28.67 | $28.71 | 14703 |
| 2024-07-16 | 28.65 | $28.68 | 5433 |
| 2024-07-15 | 28.64 | $28.66 | 9237 |
| 2024-07-12 | 28.62 | $28.74 | 14516 |
| 2024-07-11 | 28.59 | $28.63 | 15532 |
| 2024-07-10 | 28.57 | $28.73 | 38800 |
| 2024-07-09 | 28.53 | $28.58 | 71200 |
| 2024-07-08 | 28.52 | $28.57 | 22634 |
| 2024-07-05 | 28.50 | $28.59 | 12232 |
| 2024-07-03 | 28.48 | $28.51 | 10200 |
| 2024-07-02 | 28.47 | $28.48 | 12500 |
| 2024-07-01 | 28.47 | $28.38 | 33000 |
| 2024-06-28 | 28.48 | $28.41 | 21200 |
| 2024-06-27 | 28.49 | $28.44 | 26300 |
| 2024-06-26 | 28.50 | $28.54 | 11629 |
| 2024-06-25 | 28.49 | $28.56 | 5617 |
| 2024-06-24 | 28.47 | $28.71 | 16000 |
| 2024-06-21 | 28.41 | $28.53 | 17423 |
| 2024-06-20 | 28.39 | $28.62 | 15600 |
| 2024-06-18 | 28.34 | $28.54 | 17042 |
| 2024-06-17 | 28.30 | $28.50 | 7404 |
| 2024-06-14 | 28.26 | $28.44 | 11200 |
| 2024-06-13 | 28.23 | $28.38 | 9712 |
| 2024-06-12 | 28.21 | $28.40 | 9936 |
| 2024-06-11 | 28.19 | $28.18 | 13500 |
| 2024-06-10 | 28.20 | $28.35 | 12000 |
| 2024-06-07 | 28.18 | $28.00 | 8600 |
| 2024-06-06 | 28.23 | $28.32 | 4340 |
| 2024-06-05 | 28.23 | $28.27 | 13028 |
| 2024-06-04 | 28.23 | $28.04 | 11549 |
| 2024-06-03 | 28.29 | $28.20 | 21900 |
| 2024-05-31 | 28.32 | $28.24 | 9848 |
| 2024-05-30 | 28.35 | $28.44 | 8301 |
| 2024-05-29 | 28.34 | $28.51 | 9217 |
| 2024-05-28 | 28.32 | $28.71 | 10300 |
| 2024-05-24 | 28.25 | $28.40 | 9646 |
| 2024-05-23 | 28.23 | $28.06 | 13736 |
| 2024-05-22 | 28.29 | $28.19 | 19000 |
| 2024-05-21 | 28.32 | $28.63 | 13300 |
| 2024-05-20 | 28.27 | $28.46 | 11609 |
| 2024-05-17 | 28.25 | $28.54 | 28000 |
| 2024-05-16 | 28.22 | $28.18 | 36300 |
| 2024-05-15 | 28.25 | $28.24 | 12534 |
| 2024-05-14 | 28.28 | $28.25 | 11106 |
| 2024-05-13 | 28.30 | $28.02 | 7600 |
| 2024-05-10 | 28.39 | $28.24 | 10547 |
| 2024-05-09 | 28.44 | $28.26 | 12013 |
| 2024-05-08 | 28.50 | $28.20 | 12300 |
| 2024-05-07 | 28.58 | $28.26 | 34611 |
| 2024-05-06 | 28.66 | $28.20 | 16200 |
| 2024-05-03 | 28.77 | $28.20 | 28300 |
| 2024-05-02 | 28.89 | $28.31 | 51700 |
| 2024-05-01 | 29.01 | $28.54 | 23326 |
| 2024-04-30 | 29.10 | $28.72 | 27926 |
| 2024-04-29 | 29.17 | $29.15 | 22334 |
| 2024-04-26 | 29.16 | $29.22 | 15500 |
| 2024-04-25 | 29.13 | $29.18 | 13302 |
| 2024-04-24 | 29.10 | $29.13 | 20200 |
| 2024-04-23 | 29.08 | $28.85 | 16600 |
| 2024-04-22 | 29.11 | $28.88 | 17600 |
| 2024-04-19 | 29.14 | $29.01 | 51800 |
| 2024-04-18 | 29.15 | $29.02 | 30845 |
| 2024-04-17 | 29.15 | $28.99 | 33334 |
| 2024-04-16 | 29.16 | $29.22 | 27100 |
| 2024-04-15 | 29.13 | $29.28 | 31952 |
| 2024-04-12 | 29.07 | $29.10 | 39709 |
| 2024-04-11 | 29.04 | $29.05 | 16900 |
| 2024-04-10 | 29.02 | $29.11 | 56124 |
| 2024-04-09 | 28.97 | $28.90 | 14800 |
| 2024-04-08 | 28.97 | $29.00 | 37700 |
| 2024-04-05 | 28.94 | $29.04 | 137125 |
| 2024-04-04 | 28.90 | $29.13 | 44800 |
| 2024-04-03 | 28.83 | $29.02 | 50537 |
| 2024-04-02 | 28.77 | $28.96 | 32200 |
| 2024-04-01 | 28.71 | $28.58 | 146100 |
| 2024-03-28 | 28.72 | $28.79 | 28900 |
| 2024-03-27 | 28.69 | $28.66 | 590400 |
| 2024-03-26 | 28.69 | $28.56 | 22448 |
| 2024-03-25 | 28.70 | $28.75 | 14600 |
| 2024-03-22 | 28.67 | $28.48 | 18032 |
| 2024-03-21 | 28.70 | $28.57 | 14808 |
| 2024-03-20 | 28.70 | $28.69 | 18900 |
| 2024-03-19 | 28.69 | $28.78 | 16500 |
| 2024-03-18 | 28.65 | $28.76 | 54828 |
| 2024-03-15 | 28.61 | $28.71 | 14746 |
| 2024-03-14 | 28.57 | $28.59 | 23236 |
| 2024-03-13 | 28.55 | $28.58 | 63815 |
| 2024-03-12 | 28.52 | $28.45 | 27034 |
| 2024-03-11 | 28.52 | $28.50 | 9549 |
| 2024-03-08 | 28.51 | $28.36 | 23300 |
| 2024-03-07 | 28.53 | $28.64 | 38512 |
| 2024-03-06 | 28.49 | $28.42 | 26544 |
| 2024-03-05 | 28.48 | $28.26 | 10008 |
| 2024-03-04 | 28.51 | $28.29 | 21800 |
| 2024-03-01 | 28.54 | $28.45 | 22840 |
| 2024-02-29 | 28.54 | $28.34 | 15700 |
| 2024-02-28 | 28.55 | $28.43 | 44800 |
| 2024-02-27 | 28.55 | $28.55 | 19500 |
| 2024-02-26 | 28.53 | $28.58 | 18203 |
| 2024-02-23 | 28.49 | $28.31 | 17436 |
| 2024-02-22 | 28.50 | $28.42 | 8814 |
| 2024-02-21 | 28.49 | $28.32 | 19400 |
| 2024-02-20 | 28.49 | $28.45 | 19800 |
| 2024-02-16 | 28.47 | $28.45 | 13400 |
| 2024-02-15 | 28.44 | $28.54 | 22100 |
| 2024-02-14 | 28.39 | $28.41 | 16537 |
| 2024-02-13 | 28.35 | $28.55 | 69500 |
| 2024-02-12 | 28.28 | $28.61 | 21601 |
| 2024-02-09 | 28.18 | $28.53 | 32435 |
| 2024-02-08 | 28.08 | $28.52 | 106211 |
| 2024-02-07 | 27.97 | $28.27 | 47700 |
| 2024-02-06 | 27.89 | $28.07 | 40613 |
| 2024-02-05 | 27.84 | $28.08 | 53000 |
| 2024-02-02 | 27.78 | $27.86 | 42939 |
| 2024-02-01 | 27.75 | $27.89 | 23000 |
| 2024-01-31 | 27.71 | $27.84 | 117041 |
| 2024-01-30 | 27.68 | $27.67 | 30216 |
| 2024-01-29 | 27.68 | $27.90 | 28800 |
| 2024-01-26 | 27.63 | $27.85 | 14900 |
| 2024-01-25 | 27.58 | $27.55 | 19900 |
| 2024-01-24 | 27.58 | $27.49 | 18327 |
| 2024-01-23 | 27.60 | $27.65 | 24630 |
| 2024-01-22 | 27.59 | $27.91 | 36224 |
| 2024-01-19 | 27.52 | $27.70 | 36600 |
| 2024-01-18 | 27.49 | $27.76 | 27700 |
| 2024-01-17 | 27.44 | $27.69 | 30300 |
| 2024-01-16 | 27.39 | $27.75 | 52600 |
| 2024-01-12 | 27.33 | $27.59 | 101004 |
| 2024-01-11 | 27.29 | $27.41 | 63800 |
| 2024-01-10 | 27.28 | $27.37 | 75500 |
| 2024-01-09 | 27.28 | $27.25 | 27238 |
| 2024-01-08 | 27.30 | $27.41 | 24800 |
| 2024-01-05 | 27.30 | $27.29 | 40500 |
| 2024-01-04 | 27.33 | $27.28 | 19000 |
| 2024-01-03 | 27.36 | $27.52 | 22000 |
| 2024-01-02 | 27.34 | $27.41 | 49300 |
| 2023-12-29 | 27.35 | $27.35 | 84434 |
| 2023-12-28 | 27.37 | $27.22 | 139338 |
| 2023-12-27 | 27.43 | $27.31 | 104500 |
| 2023-12-26 | 27.47 | $27.36 | 112014 |
| 2023-12-22 | 27.52 | $27.41 | 19446 |
| 2023-12-21 | 27.56 | $27.48 | 28700 |
| 2023-12-20 | 27.59 | $27.63 | 24400 |
| 2023-12-19 | 27.60 | $27.50 | 134722 |
| 2023-12-18 | 27.64 | $27.57 | 20900 |
| 2023-12-15 | 27.67 | $27.44 | 19744 |
| 2023-12-14 | 27.74 | $27.70 | 45800 |
| 2023-12-13 | 27.76 | $27.83 | 35300 |
| 2023-12-12 | 27.76 | $27.80 | 13300 |
| 2023-12-11 | 27.76 | $27.90 | 22900 |
| 2023-12-08 | 27.74 | $27.59 | 20410 |
| 2023-12-07 | 27.79 | $27.54 | 23200 |
| 2023-12-06 | 27.86 | $27.54 | 91700 |
| 2023-12-05 | 27.93 | $27.60 | 19310 |
| 2023-12-04 | 28.01 | $27.78 | 13500 |
| 2023-12-01 | 28.06 | $27.79 | 22800 |
| 2023-11-30 | 28.12 | $28.00 | 21434 |
| 2023-11-29 | 28.15 | $28.25 | 61927 |
| 2023-11-28 | 28.12 | $28.27 | 55400 |
| 2023-11-27 | 28.09 | $28.22 | 14400 |
| 2023-11-24 | 28.06 | $28.14 | 17013 |
| 2023-11-22 | 28.04 | $28.18 | 18612 |
| 2023-11-21 | 28.01 | $28.40 | 18500 |
| 2023-11-20 | 27.93 | $28.29 | 27545 |
| 2023-11-17 | 27.87 | $28.12 | 23918 |
| 2023-11-16 | 27.82 | $27.89 | 63234 |
| 2023-11-15 | 27.82 | $28.10 | 27006 |
| 2023-11-14 | 27.78 | $28.02 | 45800 |
| 2023-11-13 | 27.75 | $27.91 | 16400 |
| 2023-11-10 | 27.74 | $27.92 | 15009 |
| 2023-11-09 | 27.72 | $27.76 | 19900 |
| 2023-11-08 | 27.74 | $27.64 | 42200 |
| 2023-11-07 | 27.78 | $27.84 | 40400 |
| 2023-11-06 | 27.79 | $27.95 | 14300 |
| 2023-11-03 | 27.79 | $27.82 | 47437 |
| 2023-11-02 | 27.80 | $27.93 | 36143 |
| 2023-11-01 | 27.80 | $27.94 | 22504 |
| 2023-10-31 | 27.80 | $27.75 | 8347 |
| 2023-10-30 | 27.84 | $27.91 | 13300 |
| 2023-10-27 | 27.86 | $27.99 | 21132 |
| 2023-10-26 | 27.86 | $27.94 | 28900 |
| 2023-10-25 | 27.88 | $28.08 | 24026 |
| 2023-10-24 | 27.87 | $27.86 | 10800 |
| 2023-10-23 | 27.90 | $28.01 | 53418 |
| 2023-10-20 | 27.91 | $28.23 | 11700 |
| 2023-10-19 | 27.88 | $28.12 | 27500 |
| 2023-10-18 | 27.87 | $28.12 | 27100 |
| 2023-10-17 | 27.86 | $28.13 | 9649 |
| 2023-10-16 | 27.85 | $27.98 | 14738 |
| 2023-10-13 | 27.87 | $27.98 | 8900 |
| 2023-10-12 | 27.89 | $27.74 | 22642 |
| 2023-10-11 | 27.97 | $27.67 | 13715 |
| 2023-10-10 | 28.08 | $27.75 | 23400 |
| 2023-10-09 | 28.20 | $27.76 | 11639 |
| 2023-10-06 | 28.33 | $27.73 | 16529 |
| 2023-10-05 | 28.50 | $27.61 | 10417 |
| 2023-10-04 | 28.71 | $27.85 | 26410 |
| 2023-10-03 | 28.91 | $28.38 | 25720 |
| 2023-10-02 | 29.04 | $28.55 | 27500 |
| 2023-09-29 | 29.14 | $28.70 | 24200 |
| 2023-09-28 | 29.23 | $28.85 | 22349 |
| 2023-09-27 | 29.31 | $29.04 | 16236 |
| 2023-09-26 | 29.36 | $28.90 | 38100 |
| 2023-09-25 | 29.44 | $28.89 | 14100 |
| 2023-09-22 | 29.54 | $29.06 | 30503 |
| 2023-09-21 | 29.61 | $29.35 | 14400 |
| 2023-09-20 | 29.64 | $29.30 | 13920 |
| 2023-09-19 | 29.68 | $29.58 | 11500 |
| 2023-09-18 | 29.66 | $29.46 | 9011 |
| 2023-09-15 | 29.67 | $29.76 | 10700 |
| 2023-09-14 | 29.61 | $29.98 | 13000 |
| 2023-09-13 | 29.49 | $29.70 | 56813 |
| 2023-09-12 | 29.42 | $29.55 | 26800 |
| 2023-09-11 | 29.35 | $29.68 | 11146 |
| 2023-09-08 | 29.26 | $29.56 | 9800 |
| 2023-09-07 | 29.16 | $29.33 | 9739 |
| 2023-09-06 | 29.11 | $29.31 | 8316 |
| 2023-09-05 | 29.04 | $29.40 | 10201 |
| 2023-09-01 | 28.95 | $29.18 | 70730 |
| 2023-08-31 | 28.88 | $28.97 | 19845 |
| 2023-08-30 | 28.85 | $28.96 | 7610 |
| 2023-08-29 | 28.81 | $29.05 | 32210 |
| 2023-08-28 | 28.75 | $29.07 | 34835 |
| 2023-08-25 | 28.68 | $29.14 | 15134 |
| 2023-08-24 | 28.58 | $28.80 | 12831 |
| 2023-08-23 | 28.53 | $28.64 | 19100 |
| 2023-08-22 | 28.51 | $28.48 | 22220 |
| 2023-08-21 | 28.52 | $28.64 | 15448 |
| 2023-08-18 | 28.50 | $28.67 | 15507 |
| 2023-08-17 | 28.47 | $28.47 | 7408 |
| 2023-08-16 | 28.47 | $28.41 | 13018 |
| 2023-08-15 | 28.49 | $28.30 | 56625 |
| 2023-08-14 | 28.54 | $28.47 | 9800 |
| 2023-08-11 | 28.56 | $28.49 | 23627 |
| 2023-08-10 | 28.58 | $28.50 | 13147 |
| 2023-08-09 | 28.60 | $28.44 | 21003 |
| 2023-08-08 | 28.63 | $28.30 | 27435 |
| 2023-08-07 | 28.71 | $28.44 | 17500 |
| 2023-08-04 | 28.76 | $28.59 | 11307 |
| 2023-08-03 | 28.79 | $28.61 | 22500 |
| 2023-08-02 | 28.81 | $28.60 | 23504 |
| 2023-08-01 | 28.85 | $28.80 | 18415 |
| 2023-07-31 | 28.85 | $28.72 | 17800 |
| 2023-07-28 | 28.86 | $28.95 | 12500 |
| 2023-07-27 | 28.83 | $28.91 | 140000 |
| 2023-07-26 | 28.79 | $29.01 | 42000 |
| 2023-07-25 | 28.74 | $28.96 | 32032 |
| 2023-07-24 | 28.68 | $29.12 | 17800 |
| 2023-07-21 | 28.58 | $28.85 | 35728 |
| 2023-07-20 | 28.52 | $28.79 | 20304 |
| 2023-07-19 | 28.46 | $28.84 | 80200 |
| 2023-07-18 | 28.38 | $28.67 | 28400 |
| 2023-07-17 | 28.33 | $28.45 | 53939 |
| 2023-07-14 | 28.31 | $28.50 | 34033 |
| 2023-07-13 | 28.29 | $28.63 | 29300 |
| 2023-07-12 | 28.23 | $28.42 | 53500 |
| 2023-07-11 | 28.21 | $28.36 | 27800 |
| 2023-07-10 | 28.19 | $28.38 | 85330 |
| 2023-07-07 | 28.18 | $28.34 | 57000 |
| 2023-07-06 | 28.16 | $28.32 | 78400 |
| 2023-07-05 | 28.16 | $28.33 | 73700 |
| 2023-07-03 | 28.15 | $28.24 | 16300 |
| 2023-06-30 | 28.16 | $28.16 | 151900 |
| 2023-06-29 | 28.19 | $28.10 | 251821 |
| 2023-06-28 | 28.23 | $28.11 | 28609 |
| 2023-06-27 | 28.29 | $28.04 | 24100 |
| 2023-06-26 | 28.37 | $28.35 | 38612 |
| 2023-06-23 | 28.40 | $28.31 | 36847 |
| 2023-06-22 | 28.44 | $28.39 | 28700 |
| 2023-06-21 | 28.47 | $28.42 | 13627 |
| 2023-06-20 | 28.51 | $28.56 | 75500 |
| 2023-06-16 | 28.52 | $28.37 | 22729 |
| 2023-06-15 | 28.58 | $28.35 | 47900 |
| 2023-06-14 | 28.65 | $28.57 | 19750 |
| 2023-06-13 | 28.68 | $28.53 | 51100 |
| 2023-06-12 | 28.73 | $28.77 | 24716 |
| 2023-06-09 | 28.74 | $28.55 | 74518 |
| 2023-06-08 | 28.79 | $28.69 | 14524 |
| 2023-06-07 | 28.83 | $28.71 | 24100 |
| 2023-06-06 | 28.87 | $28.69 | 15512 |
| 2023-06-05 | 28.92 | $28.86 | 117100 |
| 2023-06-02 | 28.94 | $28.91 | 21402 |
| 2023-06-01 | 28.96 | $28.88 | 14200 |
| 2023-05-31 | 28.98 | $29.17 | 24520 |
| 2023-05-30 | 28.95 | $29.17 | 38205 |
| 2023-05-26 | 28.92 | $29.24 | 25816 |
| 2023-05-25 | 28.86 | $29.38 | 17501 |
| 2023-05-24 | 28.77 | $29.07 | 14910 |
| 2023-05-23 | 28.73 | $29.00 | 16535 |
| 2023-05-22 | 28.70 | $28.91 | 13100 |
| 2023-05-19 | 28.68 | $28.52 | 23100 |
| 2023-05-18 | 28.75 | $28.60 | 18720 |
| 2023-05-17 | 28.81 | $28.75 | 44307 |
| 2023-05-16 | 28.85 | $28.83 | 61400 |
| 2023-05-15 | 28.88 | $28.86 | 11900 |
| 2023-05-12 | 28.91 | $28.96 | 27600 |
| 2023-05-11 | 28.92 | $29.10 | 40743 |
| 2023-05-10 | 28.91 | $29.21 | 33423 |
| 2023-05-09 | 28.87 | $29.03 | 11449 |
| 2023-05-08 | 28.87 | $29.09 | 14300 |
| 2023-05-05 | 28.86 | $28.98 | 16200 |
| 2023-05-04 | 28.88 | $28.90 | 12827 |
| 2023-05-03 | 28.91 | $28.92 | 15400 |
| 2023-05-02 | 28.94 | $28.95 | 114000 |
| 2023-05-01 | 28.98 | $29.06 | 22800 |
| 2023-04-28 | 29.00 | $28.86 | 14900 |
| 2023-04-27 | 29.07 | $28.91 | 24837 |
| 2023-04-26 | 29.14 | $29.00 | 81626 |
| 2023-04-25 | 29.21 | $29.02 | 22942 |
| 2023-04-24 | 29.28 | $29.13 | 28300 |
| 2023-04-21 | 29.35 | $29.01 | 63122 |
| 2023-04-20 | 29.45 | $29.18 | 14410 |
| 2023-04-19 | 29.53 | $29.32 | 26200 |
| 2023-04-18 | 29.60 | $29.25 | 50600 |
| 2023-04-17 | 29.69 | $29.42 | 21000 |
| 2023-04-14 | 29.77 | $29.55 | 20609 |
| 2023-04-13 | 29.83 | $29.70 | 20400 |
| 2023-04-12 | 29.87 | $29.86 | 63946 |
| 2023-04-11 | 29.88 | $29.74 | 43327 |
| 2023-04-10 | 29.92 | $29.95 | 21207 |
| 2023-04-06 | 29.92 | $29.80 | 15420 |
| 2023-04-05 | 29.96 | $30.04 | 40500 |
| 2023-04-04 | 29.95 | $29.92 | 23800 |
| 2023-04-03 | 29.97 | $29.92 | 46830 |
| 2023-03-31 | 29.98 | $29.70 | 78013 |
| 2023-03-30 | 30.05 | $29.77 | 68600 |
| 2023-03-29 | 30.12 | $29.94 | 46000 |
| 2023-03-28 | 30.16 | $29.87 | 59000 |
| 2023-03-27 | 30.22 | $29.86 | 21543 |
| 2023-03-24 | 30.29 | $29.82 | 26100 |
| 2023-03-23 | 30.38 | $30.23 | 153205 |
| 2023-03-22 | 30.40 | $30.36 | 14140 |
| 2023-03-21 | 30.39 | $30.23 | 19437 |
| 2023-03-20 | 30.41 | $30.35 | 15300 |
| 2023-03-17 | 30.41 | $30.34 | 11250 |
| 2023-03-16 | 30.40 | $30.29 | 20400 |
| 2023-03-15 | 30.41 | $30.53 | 27100 |
| 2023-03-14 | 30.36 | $30.31 | 18300 |
| 2023-03-13 | 30.36 | $30.23 | 158230 |
| 2023-03-10 | 30.37 | $30.54 | 30310 |
| 2023-03-09 | 30.31 | $30.58 | 34200 |
| 2023-03-08 | 30.24 | $30.49 | 22405 |
| 2023-03-07 | 30.17 | $30.51 | 19911 |
| 2023-03-06 | 30.08 | $30.35 | 34000 |
| 2023-03-03 | 30.02 | $30.18 | 15724 |
| 2023-03-02 | 29.98 | $30.23 | 15243 |
| 2023-03-01 | 29.93 | $29.79 | 47429 |
| 2023-02-28 | 29.95 | $29.81 | 20200 |
| 2023-02-27 | 29.98 | $30.02 | 21300 |
| 2023-02-24 | 29.97 | $30.12 | 9760 |
| 2023-02-23 | 29.94 | $29.94 | 15242 |
| 2023-02-22 | 29.93 | $29.84 | 15100 |
| 2023-02-21 | 29.95 | $29.83 | 15100 |
| 2023-02-17 | 29.97 | $29.89 | 17414 |
| 2023-02-16 | 29.99 | $30.02 | 10240 |
| 2023-02-15 | 29.98 | $29.99 | 11900 |
| 2023-02-14 | 29.97 | $30.05 | 26700 |
| 2023-02-13 | 29.95 | $30.13 | 10721 |
| 2023-02-10 | 29.91 | $30.00 | 25900 |
| 2023-02-09 | 29.89 | $29.96 | 13909 |
| 2023-02-08 | 29.87 | $29.85 | 27130 |
| 2023-02-07 | 29.87 | $29.93 | 24133 |
| 2023-02-06 | 29.86 | $29.86 | 30612 |
| 2023-02-03 | 29.87 | $29.92 | 19740 |
| 2023-02-02 | 29.85 | $30.03 | 48200 |
| 2023-02-01 | 29.82 | $29.93 | 31430 |
| 2023-01-31 | 29.80 | $30.00 | 42637 |
| 2023-01-30 | 29.76 | $30.17 | 18000 |
| 2023-01-27 | 29.68 | $29.83 | 36515 |
| 2023-01-26 | 29.66 | $30.02 | 24700 |
| 2023-01-25 | 29.60 | $29.71 | 33100 |
| 2023-01-24 | 29.59 | $29.70 | 21900 |
| 2023-01-23 | 29.59 | $29.71 | 37400 |
| 2023-01-20 | 29.58 | $29.75 | 163732 |
| 2023-01-19 | 29.57 | $29.79 | 12705 |
| 2023-01-18 | 29.54 | $29.81 | 166700 |
| 2023-01-17 | 29.51 | $29.99 | 34800 |
| 2023-01-13 | 29.44 | $29.96 | 32100 |
| 2023-01-12 | 29.36 | $29.75 | 45200 |
| 2023-01-11 | 29.32 | $29.62 | 30113 |
| 2023-01-10 | 29.30 | $29.66 | 21900 |
| 2023-01-09 | 29.27 | $29.35 | 41833 |
| 2023-01-06 | 29.30 | $29.33 | 47800 |
| 2023-01-05 | 29.35 | $29.40 | 60700 |
| 2023-01-04 | 29.39 | $29.40 | 131500 |
| 2023-01-03 | 29.44 | $29.60 | 67525 |
| 2022-12-30 | 29.46 | $29.88 | 85645 |
| 2022-12-29 | 29.42 | $29.82 | 113639 |
| 2022-12-28 | 29.40 | $29.90 | 325345 |
| 2022-12-27 | 29.36 | $29.78 | 47618 |
| 2022-12-23 | 29.34 | $29.44 | 24010 |
| 2022-12-22 | 29.39 | $29.49 | 18132 |
| 2022-12-21 | 29.45 | $29.43 | 47700 |
| 2022-12-20 | 29.53 | $29.21 | 24615 |
| 2022-12-19 | 29.67 | $28.93 | 22456 |
| 2022-12-16 | 29.89 | $29.09 | 150100 |
| 2022-12-15 | 30.13 | $29.00 | 24400 |
| 2022-12-14 | 30.42 | $30.52 | 50608 |
| 2022-12-13 | 30.44 | $30.67 | 63452 |
| 2022-12-12 | 30.44 | $30.37 | 51040 |
| 2022-12-09 | 30.50 | $30.30 | 54700 |
| 2022-12-08 | 30.59 | $30.39 | 240500 |
| 2022-12-07 | 30.67 | $30.30 | 49524 |
| 2022-12-06 | 30.79 | $30.39 | 22900 |
| 2022-12-05 | 30.91 | $30.58 | 57601 |
| 2022-12-02 | 31.02 | $30.94 | 25500 |
| 2022-12-01 | 31.06 | $30.86 | 19000 |
| 2022-11-30 | 31.13 | $31.14 | 143000 |
| 2022-11-29 | 31.16 | $30.99 | 22900 |
| 2022-11-28 | 31.22 | $30.99 | 21336 |
| 2022-11-25 | 31.29 | $30.95 | 3000 |
| 2022-11-23 | 31.38 | $31.00 | 21434 |
| 2022-11-22 | 31.48 | $31.21 | 25201 |
| 2022-11-21 | 31.55 | $31.35 | 16647 |
| 2022-11-18 | 31.60 | $31.51 | 26908 |
| 2022-11-17 | 31.63 | $31.35 | 23402 |
| 2022-11-16 | 31.70 | $31.68 | 31743 |
| 2022-11-15 | 31.71 | $31.64 | 73110 |
| 2022-11-14 | 31.73 | $31.43 | 35825 |
| 2022-11-11 | 31.79 | $31.59 | 11300 |
| 2022-11-10 | 31.83 | $31.44 | 45600 |
| 2022-11-09 | 31.91 | $31.88 | 29317 |
| 2022-11-08 | 31.91 | $31.86 | 83600 |
| 2022-11-07 | 31.92 | $31.95 | 56600 |
| 2022-11-04 | 31.91 | $31.94 | 20740 |
| 2022-11-03 | 31.89 | $31.93 | 28900 |
| 2022-11-02 | 31.87 | $31.89 | 26300 |
| 2022-11-01 | 31.87 | $31.89 | 83000 |
| 2022-10-31 | 31.85 | $32.02 | 58154 |
| 2022-10-28 | 31.81 | $32.05 | 37800 |
| 2022-10-27 | 31.76 | $31.91 | 47100 |
| 2022-10-26 | 31.72 | $31.88 | 56500 |
| 2022-10-25 | 31.69 | $31.88 | 83601 |
| 2022-10-24 | 31.65 | $31.78 | 277700 |
| 2022-10-21 | 31.63 | $31.86 | 52408 |
| 2022-10-20 | 31.59 | $31.88 | 72432 |
| 2022-10-19 | 31.54 | $31.86 | 64811 |
| 2022-10-18 | 31.48 | $31.77 | 77334 |
| 2022-10-17 | 31.43 | $31.76 | 56200 |
| 2022-10-14 | 31.38 | $31.79 | 38722 |
| 2022-10-13 | 31.31 | $31.72 | 22300 |
| 2022-10-12 | 31.26 | $31.50 | 21100 |
| 2022-10-11 | 31.23 | $31.53 | 74000 |
| 2022-10-10 | 31.21 | $31.52 | 40013 |
| 2022-10-07 | 31.18 | $31.55 | 125917 |
| 2022-10-06 | 31.14 | $31.35 | 38240 |
| 2022-10-05 | 31.14 | $31.28 | 67347 |
| 2022-10-04 | 31.15 | $31.04 | 91700 |
| 2022-10-03 | 31.22 | $31.02 | 90614 |
| 2022-09-30 | 31.31 | $31.08 | 58400 |
| 2022-09-29 | 31.41 | $31.18 | 167017 |
| 2022-09-28 | 31.50 | $31.31 | 50811 |
| 2022-09-27 | 31.58 | $31.06 | 54004 |
| 2022-09-26 | 31.72 | $31.06 | 88300 |
| 2022-09-23 | 31.89 | $31.55 | 57800 |
| 2022-09-22 | 31.99 | $31.95 | 91023 |
| 2022-09-21 | 32.02 | $31.97 | 100143 |
| 2022-09-20 | 32.05 | $32.20 | 259405 |
| 2022-09-19 | 32.04 | $31.93 | 43441 |
| 2022-09-16 | 32.08 | $31.82 | 70100 |
| 2022-09-15 | 32.16 | $32.09 | 25800 |
| 2022-09-14 | 32.19 | $32.14 | 31000 |
| 2022-09-13 | 32.22 | $32.34 | 12100 |
| 2022-09-12 | 32.21 | $32.34 | 41300 |
| 2022-09-09 | 32.19 | $32.16 | 26700 |
| 2022-09-08 | 32.22 | $31.69 | 47100 |
| 2022-09-07 | 32.35 | $31.99 | 24034 |
| 2022-09-06 | 32.44 | $32.16 | 20635 |
| 2022-09-02 | 32.50 | $32.30 | 12500 |
| 2022-09-01 | 32.55 | $32.09 | 51242 |
| 2022-08-31 | 32.65 | $32.47 | 29500 |
| 2022-08-30 | 32.69 | $32.86 | 15708 |
| 2022-08-29 | 32.65 | $33.01 | 49719 |
| 2022-08-26 | 32.57 | $33.00 | 11841 |
| 2022-08-25 | 32.48 | $32.64 | 36300 |
| 2022-08-24 | 32.46 | $32.97 | 10600 |
| 2022-08-23 | 32.36 | $32.80 | 41000 |
| 2022-08-22 | 32.28 | $32.71 | 16702 |
| 2022-08-19 | 32.21 | $32.42 | 21500 |
| 2022-08-18 | 32.19 | $32.37 | 71400 |
| 2022-08-17 | 32.18 | $32.25 | 27600 |
| 2022-08-16 | 32.19 | $32.17 | 24234 |
| 2022-08-15 | 32.22 | $32.37 | 19200 |
| 2022-08-12 | 32.22 | $32.60 | 24627 |
| 2022-08-11 | 32.17 | $32.49 | 35440 |
| 2022-08-10 | 32.13 | $32.31 | 25400 |
| 2022-08-09 | 32.13 | $32.39 | 21423 |
| 2022-08-08 | 32.12 | $32.11 | 20913 |
| 2022-08-05 | 32.16 | $32.07 | 23305 |
| 2022-08-04 | 32.23 | $32.48 | 27300 |
| 2022-08-03 | 32.22 | $32.26 | 20045 |
| 2022-08-02 | 32.25 | $32.39 | 184300 |
| 2022-08-01 | 32.27 | $32.40 | 26332 |
| 2022-07-29 | 32.28 | $32.79 | 23200 |
| 2022-07-28 | 32.23 | $32.76 | 33815 |
| 2022-07-27 | 32.17 | $32.89 | 73846 |
| 2022-07-26 | 32.08 | $32.56 | 39400 |
| 2022-07-25 | 32.04 | $32.28 | 20400 |
| 2022-07-22 | 32.06 | $31.91 | 21430 |
| 2022-07-21 | 32.17 | $32.01 | 12342 |
| 2022-07-20 | 32.28 | $32.18 | 48302 |
| 2022-07-19 | 32.37 | $32.52 | 18500 |
| 2022-07-18 | 32.41 | $32.49 | 43900 |
| 2022-07-15 | 32.47 | $32.50 | 69313 |
| 2022-07-14 | 32.53 | $32.77 | 29927 |
| 2022-07-13 | 32.56 | $32.44 | 150400 |
| 2022-07-12 | 32.66 | $32.50 | 33200 |
| 2022-07-11 | 32.77 | $32.83 | 29000 |
| 2022-07-08 | 32.83 | $32.51 | 32720 |
| 2022-07-07 | 32.97 | $32.24 | 92100 |
| 2022-07-06 | 33.20 | $31.91 | 30446 |
| 2022-07-05 | 33.53 | $32.32 | 24300 |
| 2022-07-01 | 33.83 | $33.28 | 32402 |
| 2022-06-30 | 33.98 | $33.36 | 37300 |
| 2022-06-29 | 34.14 | $33.85 | 67300 |
| 2022-06-28 | 34.23 | $34.03 | 132700 |
| 2022-06-27 | 34.29 | $33.76 | 31432 |
| 2022-06-24 | 34.42 | $33.67 | 126233 |
| 2022-06-23 | 34.58 | $33.61 | 128128 |
| 2022-06-22 | 34.79 | $34.16 | 38745 |
| 2022-06-21 | 34.91 | $34.42 | 34700 |
| 2022-06-17 | 35.00 | $34.55 | 35300 |
| 2022-06-16 | 35.08 | $35.00 | 44884 |
| 2022-06-15 | 35.07 | $34.79 | 37736 |
| 2022-06-14 | 35.10 | $34.74 | 42800 |
| 2022-06-13 | 35.14 | $34.93 | 36400 |
| 2022-06-10 | 35.15 | $35.33 | 121523 |
| 2022-06-09 | 35.08 | $35.63 | 70302 |
| 2022-06-08 | 34.93 | $35.35 | 23648 |
| 2022-06-07 | 34.81 | $35.16 | 22100 |
| 2022-06-06 | 34.72 | $35.11 | 24100 |
| 2022-06-03 | 34.62 | $35.00 | 20406 |
| 2022-06-02 | 34.52 | $34.97 | 55200 |
| 2022-06-01 | 34.41 | $34.52 | 39400 |
| 2022-05-31 | 34.38 | $34.44 | 28832 |
| 2022-05-27 | 34.37 | $34.62 | 35800 |
| 2022-05-26 | 34.31 | $34.60 | 29002 |
| 2022-05-25 | 34.25 | $34.14 | 30200 |
| 2022-05-24 | 34.27 | $34.42 | 145933 |
| 2022-05-23 | 34.24 | $34.21 | 11900 |
| 2022-05-20 | 34.25 | $34.19 | 77100 |
| 2022-05-19 | 34.26 | $34.14 | 41713 |
| 2022-05-18 | 34.29 | $33.90 | 28710 |
| 2022-05-17 | 34.37 | $34.34 | 36200 |
| 2022-05-16 | 34.38 | $34.52 | 22834 |
| 2022-05-13 | 34.34 | $34.17 | 23101 |
| 2022-05-12 | 34.37 | $34.01 | 38339 |
| 2022-05-11 | 34.44 | $34.06 | 28912 |
| 2022-05-10 | 34.52 | $33.85 | 34364 |
| 2022-05-09 | 34.64 | $33.85 | 93000 |
| 2022-05-06 | 34.79 | $34.01 | 27100 |
| 2022-05-05 | 34.92 | $34.70 | 25328 |
| 2022-05-04 | 34.93 | $34.91 | 38300 |
| 2022-05-03 | 34.89 | $34.58 | 43545 |
| 2022-05-02 | 34.92 | $34.71 | 83009 |
| 2022-04-29 | 34.92 | $35.02 | 30004 |
| 2022-04-28 | 34.85 | $34.75 | 92300 |
| 2022-04-27 | 34.83 | $34.80 | 35734 |
| 2022-04-26 | 34.78 | $34.44 | 21946 |
| 2022-04-25 | 34.81 | $34.36 | 25229 |
| 2022-04-22 | 34.85 | $34.62 | 28325 |
| 2022-04-21 | 34.84 | $34.85 | 29600 |
| 2022-04-20 | 34.78 | $34.90 | 48100 |
| 2022-04-19 | 34.70 | $34.65 | 53700 |
| 2022-04-18 | 34.66 | $35.08 | 39200 |
| 2022-04-14 | 34.51 | $34.77 | 102900 |
| 2022-04-13 | 34.40 | $34.70 | 15700 |
| 2022-04-12 | 34.29 | $34.45 | 23000 |
| 2022-04-11 | 34.20 | $33.81 | 13800 |
| 2022-04-08 | 34.24 | $34.06 | 16000 |
| 2022-04-07 | 34.23 | $33.77 | 19000 |
| 2022-04-06 | 34.28 | $33.70 | 27600 |
| 2022-04-05 | 34.34 | $33.81 | 39500 |
| 2022-04-04 | 34.39 | $33.87 | 23200 |
| 2022-04-01 | 34.43 | $33.63 | 21200 |
| 2022-03-31 | 34.53 | $33.86 | 29200 |
| 2022-03-30 | 34.58 | $34.22 | 78224 |
| 2022-03-29 | 34.57 | $34.05 | 18200 |
| 2022-03-28 | 34.58 | $34.02 | 32100 |
| 2022-03-25 | 34.60 | $34.53 | 13107 |
| 2022-03-24 | 34.51 | $34.36 | 22326 |
| 2022-03-23 | 34.43 | $34.53 | 24600 |
| 2022-03-22 | 34.30 | $33.99 | 24100 |
| 2022-03-21 | 34.25 | $34.11 | 17334 |
| 2022-03-18 | 34.17 | $33.71 | 26200 |
| 2022-03-17 | 34.16 | $33.80 | 43800 |
| 2022-03-16 | 34.11 | $33.50 | 21846 |
| 2022-03-15 | 34.12 | $33.24 | 19415 |
| 2022-03-14 | 34.18 | $34.17 | 82067 |
| 2022-03-11 | 34.04 | $34.10 | 28741 |
| 2022-03-10 | 33.89 | $33.40 | 67300 |
| 2022-03-09 | 33.85 | $33.82 | 222300 |
| 2022-03-08 | 33.72 | $35.48 | 108200 |
| 2022-03-07 | 33.20 | $34.78 | 24600 |
| 2022-03-04 | 32.75 | $34.03 | 24100 |
| 2022-03-03 | 32.37 | $33.01 | 28421 |
| 2022-03-02 | 32.14 | $33.29 | 15401 |
| 2022-03-01 | 31.81 | $32.69 | 19200 |
| 2022-02-28 | 31.56 | $31.80 | 22234 |
| 2022-02-25 | 31.44 | $31.18 | 23637 |
| 2022-02-24 | 31.44 | $31.52 | 61900 |
| 2022-02-23 | 31.36 | $31.81 | 48009 |
| 2022-02-22 | 31.20 | $31.32 | 25208 |
| 2022-02-18 | 31.12 | $31.16 | 23009 |
| 2022-02-17 | 31.05 | $31.14 | 29400 |
| 2022-02-16 | 30.98 | $31.03 | 12900 |
| 2022-02-15 | 30.91 | $30.63 | 15200 |
| 2022-02-14 | 30.91 | $31.22 | 20700 |
| 2022-02-11 | 30.79 | $31.27 | 25842 |
| 2022-02-10 | 30.64 | $31.07 | 20000 |
| 2022-02-09 | 30.50 | $31.04 | 20400 |
| 2022-02-08 | 30.34 | $30.67 | 61738 |
| 2022-02-07 | 30.23 | $31.07 | 40018 |
| 2022-02-04 | 30.02 | $30.66 | 26500 |
| 2022-02-03 | 29.86 | $30.47 | 101600 |
| 2022-02-02 | 29.72 | $30.23 | 32600 |
| 2022-02-01 | 29.60 | $30.23 | 21642 |
| 2022-01-31 | 29.46 | $29.97 | 25648 |
| 2022-01-28 | 29.36 | $29.79 | 13047 |
| 2022-01-27 | 29.27 | $29.60 | 13100 |
| 2022-01-26 | 29.21 | $29.63 | 16500 |
| 2022-01-25 | 29.14 | $29.27 | 28715 |
| 2022-01-24 | 29.14 | $29.20 | 12400 |
| 2022-01-21 | 29.14 | $29.49 | 24800 |
| 2022-01-20 | 29.09 | $29.46 | 58731 |
| 2022-01-19 | 29.04 | $29.42 | 23900 |
| 2022-01-18 | 29.00 | $29.31 | 41510 |
| 2022-01-14 | 28.96 | $29.28 | 10900 |
| 2022-01-13 | 28.94 | $29.10 | 25100 |
| 2022-01-12 | 28.94 | $29.28 | 18000 |
| 2022-01-11 | 28.91 | $29.23 | 13004 |
| 2022-01-10 | 28.89 | $29.05 | 26600 |
| 2022-01-07 | 28.91 | $29.23 | 52604 |
| 2022-01-06 | 28.90 | $29.10 | 12900 |
| 2022-01-05 | 28.91 | $29.04 | 15119 |
| 2022-01-04 | 28.94 | $29.13 | 205128 |
| 2022-01-03 | 28.96 | $28.77 | 18500 |
| 2021-12-31 | 29.06 | $28.77 | 26600 |
| 2021-12-30 | 29.19 | $29.01 | 20723 |
| 2021-12-29 | 29.28 | $28.83 | 26845 |
| 2021-12-28 | 29.43 | $28.73 | 5828 |
| 2021-12-27 | 29.62 | $28.90 | 6632 |
| 2021-12-23 | 29.82 | $28.74 | 10700 |
| 2021-12-22 | 30.08 | $30.47 | 6900 |
| 2021-12-21 | 30.02 | $30.31 | 17935 |
| 2021-12-20 | 29.98 | $30.12 | 27345 |
| 2021-12-17 | 29.98 | $30.21 | 4700 |
| 2021-12-16 | 29.96 | $30.34 | 16346 |
| 2021-12-15 | 29.92 | $30.10 | 7333 |
| 2021-12-14 | 29.92 | $30.05 | 6400 |
| 2021-12-13 | 29.93 | $30.07 | 9734 |
| 2021-12-10 | 29.94 | $30.11 | 6800 |
| 2021-12-09 | 29.95 | $30.12 | 4919 |
| 2021-12-08 | 29.96 | $30.18 | 7500 |
| 2021-12-07 | 29.95 | $30.08 | 11500 |
| 2021-12-06 | 29.98 | $30.00 | 12026 |
| 2021-12-03 | 30.02 | $29.65 | 7512 |
| 2021-12-02 | 30.15 | $29.55 | 44245 |
| 2021-12-01 | 30.32 | $29.35 | 11122 |
| 2021-11-30 | 30.57 | $29.48 | 12512 |
| 2021-11-29 | 30.82 | $30.05 | 4806 |
| 2021-11-26 | 31.00 | $30.04 | 10422 |
| 2021-11-24 | 31.22 | $31.28 | 5700 |
| 2021-11-23 | 31.20 | $31.26 | 7934 |
| 2021-11-22 | 31.18 | $30.97 | 10100 |
| 2021-11-19 | 31.23 | $30.78 | 11026 |
| 2021-11-18 | 31.32 | $31.06 | 7904 |
| 2021-11-17 | 31.37 | $31.05 | 13600 |
| 2021-11-16 | 31.42 | $31.26 | 11800 |
| 2021-11-15 | 31.44 | $31.25 | 10700 |
| 2021-11-12 | 31.46 | $31.26 | 73400 |
| 2021-11-11 | 31.49 | $31.32 | 4115 |
| 2021-11-10 | 31.50 | $31.25 | 10128 |
| 2021-11-09 | 31.53 | $31.46 | 12400 |
| 2021-11-08 | 31.52 | $31.26 | 8700 |
| 2021-11-05 | 31.55 | $31.13 | 6200 |
| 2021-11-04 | 31.61 | $30.97 | 7720 |
| 2021-11-03 | 31.71 | $31.24 | 7700 |
| 2021-11-02 | 31.77 | $31.61 | 8300 |
| 2021-11-01 | 31.75 | $31.75 | 9208 |
| 2021-10-29 | 31.70 | $31.36 | 7900 |
| 2021-10-28 | 31.73 | $31.54 | 8600 |
| 2021-10-27 | 31.72 | $31.42 | 10402 |
| 2021-10-26 | 31.73 | $31.61 | 42500 |
| 2021-10-25 | 31.69 | $31.68 | 11400 |
| 2021-10-22 | 31.64 | $31.51 | 9812 |
| 2021-10-21 | 31.60 | $31.35 | 28921 |
| 2021-10-20 | 31.60 | $31.85 | 7748 |
| 2021-10-19 | 31.48 | $31.55 | 14300 |
| 2021-10-18 | 31.41 | $31.55 | 4800 |
| 2021-10-15 | 31.32 | $31.52 | 8300 |
| 2021-10-14 | 31.22 | $31.39 | 8100 |
| 2021-10-13 | 31.12 | $31.08 | 14200 |
| 2021-10-12 | 31.08 | $30.86 | 11100 |
| 2021-10-11 | 31.07 | $31.28 | 4728 |
| 2021-10-08 | 30.97 | $31.28 | 6300 |
| 2021-10-07 | 30.85 | $31.32 | 7008 |
| 2021-10-06 | 30.71 | $31.07 | 8207 |
| 2021-10-05 | 30.58 | $31.44 | 10400 |
| 2021-10-04 | 30.36 | $30.90 | 20400 |
| 2021-10-01 | 30.22 | $30.65 | 6600 |
| 2021-09-30 | 30.10 | $30.60 | 13124 |
| 2021-09-29 | 29.97 | $30.38 | 51400 |
| 2021-09-28 | 29.87 | $30.39 | 24542 |
| 2021-09-27 | 29.75 | $30.43 | 54243 |
| 2021-09-24 | 29.60 | $29.93 | 7800 |
| 2021-09-23 | 29.53 | $29.75 | 6112 |
| 2021-09-22 | 29.49 | $29.50 | 4828 |
| 2021-09-21 | 29.50 | $29.46 | 6800 |
| 2021-09-20 | 29.51 | $29.24 | 9900 |
| 2021-09-17 | 29.58 | $29.58 | 7100 |
| 2021-09-16 | 29.58 | $29.69 | 4900 |
| 2021-09-15 | 29.57 | $29.85 | 10513 |
| 2021-09-14 | 29.51 | $29.62 | 10000 |
| 2021-09-13 | 29.50 | $29.58 | 7300 |
| 2021-09-10 | 29.49 | $29.58 | 6700 |
| 2021-09-09 | 29.49 | $29.50 | 5500 |
| 2021-09-08 | 29.50 | $29.57 | 4521 |
| 2021-09-07 | 29.49 | $29.47 | 15000 |
| 2021-09-03 | 29.51 | $29.70 | 4500 |
| 2021-09-02 | 29.49 | $29.71 | 10125 |
| 2021-09-01 | 29.45 | $29.55 | 9400 |
| 2021-08-31 | 29.45 | $29.62 | 21900 |
| 2021-08-30 | 29.43 | $29.73 | 11300 |
| 2021-08-27 | 29.39 | $29.83 | 7600 |
| 2021-08-26 | 29.32 | $29.50 | 5619 |
| 2021-08-25 | 29.31 | $29.67 | 3239 |
| 2021-08-24 | 29.27 | $29.58 | 6100 |
| 2021-08-23 | 29.24 | $29.21 | 15117 |
| 2021-08-20 | 29.28 | $28.80 | 8800 |
| 2021-08-19 | 29.42 | $29.10 | 7442 |
| 2021-08-18 | 29.52 | $29.29 | 18100 |
| 2021-08-17 | 29.59 | $29.49 | 19900 |
| 2021-08-16 | 29.64 | $29.67 | 5441 |
| 2021-08-13 | 29.66 | $29.72 | 14400 |
| 2021-08-12 | 29.67 | $29.62 | 8200 |
| 2021-08-11 | 29.71 | $29.67 | 9035 |
| 2021-08-10 | 29.74 | $29.47 | 7004 |
| 2021-08-09 | 29.83 | $29.29 | 6500 |
| 2021-08-06 | 29.96 | $29.60 | 12100 |
| 2021-08-05 | 30.05 | $29.79 | 6900 |
| 2021-08-04 | 30.12 | $29.73 | 12113 |
| 2021-08-03 | 30.21 | $30.12 | 8200 |
| 2021-08-02 | 30.24 | $30.22 | 12039 |
| 2021-07-30 | 30.24 | $30.31 | 13144 |
| 2021-07-29 | 30.23 | $30.51 | 3800 |
| 2021-07-28 | 30.18 | $30.28 | 7300 |
| 2021-07-27 | 30.17 | $30.33 | 9004 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.06
2026-07-24
Close Price
$31.19
Vol: 18338
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.92
Average
29.87
Maximum
35.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.06 | $31.19 | 18338 |
| 2026-07-23 | 31.06 | $31.23 | 28338 |
| 2026-07-22 | 31.05 | $31.20 | 21100 |
| 2026-07-21 | 31.06 | $31.27 | 21600 |
| 2026-07-20 | 31.05 | $31.33 | 12802 |
| 2026-07-17 | 31.02 | $31.28 | 26700 |
| 2026-07-16 | 31.01 | $31.34 | 22745 |
| 2026-07-15 | 30.99 | $31.22 | 21329 |
| 2026-07-14 | 31.01 | $31.46 | 34510 |
| 2026-07-13 | 30.97 | $31.36 | 28112 |
| 2026-07-10 | 30.96 | $31.13 | 22831 |
| 2026-07-09 | 31.04 | $31.33 | 17600 |
| 2026-07-08 | 31.07 | $31.47 | 19100 |
| 2026-07-07 | 31.08 | $31.22 | 28000 |
| 2026-07-06 | 31.18 | $31.41 | 54456 |
| 2026-07-02 | 31.25 | $31.44 | 47132 |
| 2026-07-01 | 31.34 | $31.39 | 75625 |
| 2026-06-30 | 31.48 | $31.62 | 167400 |
| 2026-06-29 | 31.58 | $31.63 | 1.1M |
| 2026-06-26 | 31.72 | $31.66 | 43800 |
| 2026-06-25 | 31.89 | $31.73 | 38700 |
| 2026-06-24 | 32.08 | $31.71 | 31900 |
| 2026-06-23 | 32.33 | $32.18 | 20912 |
| 2026-06-22 | 32.49 | $32.48 | 37300 |
| 2026-06-18 | 32.61 | $32.49 | 24322 |
| 2026-06-17 | 32.75 | $32.39 | 23125 |
| 2026-06-16 | 32.96 | $32.85 | 34700 |
| 2026-06-15 | 33.07 | $33.03 | 31900 |
| 2026-06-12 | 33.16 | $33.13 | 19848 |
| 2026-06-11 | 33.25 | $33.25 | 28347 |
| 2026-06-10 | 33.31 | $33.19 | 55635 |
| 2026-06-09 | 33.42 | $33.13 | 42796 |
| 2026-06-08 | 33.56 | $33.33 | 28913 |
| 2026-06-05 | 33.68 | $33.39 | 23500 |
| 2026-06-04 | 33.81 | $33.80 | 25335 |
| 2026-06-03 | 33.84 | $33.96 | 38500 |
| 2026-06-02 | 33.83 | $33.96 | 26100 |
| 2026-06-01 | 33.81 | $33.91 | 23639 |
| 2026-05-29 | 33.81 | $33.88 | 27400 |
| 2026-05-28 | 33.82 | $33.92 | 18640 |
| 2026-05-27 | 33.82 | $33.59 | 26400 |
| 2026-05-26 | 33.92 | $33.61 | 31332 |
| 2026-05-22 | 34.04 | $33.95 | 24640 |
| 2026-05-21 | 34.08 | $34.05 | 31900 |
| 2026-05-20 | 34.09 | $34.06 | 24507 |
| 2026-05-19 | 34.10 | $34.29 | 97300 |
| 2026-05-18 | 34.04 | $34.34 | 27100 |
| 2026-05-15 | 33.96 | $34.18 | 31137 |
| 2026-05-14 | 33.90 | $34.07 | 30318 |
| 2026-05-13 | 33.86 | $34.01 | 19900 |
| 2026-05-12 | 33.84 | $34.08 | 41300 |
| 2026-05-11 | 33.79 | $33.88 | 28466 |
| 2026-05-08 | 33.79 | $33.64 | 20536 |
| 2026-05-07 | 33.87 | $33.56 | 31800 |
| 2026-05-06 | 33.99 | $33.60 | 33058 |
| 2026-05-05 | 34.12 | $33.97 | 16973 |
| 2026-05-04 | 34.16 | $34.23 | 21800 |
| 2026-05-01 | 34.12 | $34.17 | 19800 |
| 2026-04-30 | 34.10 | $34.33 | 13200 |
| 2026-04-29 | 34.01 | $34.27 | 20040 |
| 2026-04-28 | 33.93 | $34.08 | 20942 |
| 2026-04-27 | 33.88 | $34.13 | 28436 |
| 2026-04-24 | 33.80 | $33.94 | 16611 |
| 2026-04-23 | 33.77 | $34.04 | 47729 |
| 2026-04-22 | 33.69 | $33.90 | 9107 |
| 2026-04-21 | 33.64 | $33.74 | 15829 |
| 2026-04-20 | 33.63 | $33.48 | 19736 |
| 2026-04-17 | 33.70 | $33.46 | 53528 |
| 2026-04-16 | 33.78 | $33.74 | 34503 |
| 2026-04-15 | 33.79 | $33.74 | 20500 |
| 2026-04-14 | 33.81 | $33.59 | 27300 |
| 2026-04-13 | 33.86 | $33.74 | 34524 |
| 2026-04-10 | 33.88 | $33.67 | 36376 |
| 2026-04-09 | 33.92 | $33.53 | 17400 |
| 2026-04-08 | 34.01 | $33.40 | 30736 |
| 2026-04-07 | 34.15 | $34.01 | 40803 |
| 2026-04-06 | 34.12 | $34.05 | 40621 |
| 2026-04-02 | 34.06 | $34.03 | 54700 |
| 2026-04-01 | 33.98 | $33.63 | 26800 |
| 2026-03-31 | 34.00 | $33.75 | 353637 |
| 2026-03-30 | 33.99 | $33.77 | 203764 |
| 2026-03-27 | 33.94 | $33.61 | 75510 |
| 2026-03-26 | 33.93 | $33.16 | 33700 |
| 2026-03-25 | 34.05 | $33.22 | 25306 |
| 2026-03-24 | 34.16 | $33.42 | 56500 |
| 2026-03-23 | 34.21 | $33.11 | 45100 |
| 2026-03-20 | 34.36 | $34.03 | 42741 |
| 2026-03-19 | 34.22 | $33.64 | 26935 |
| 2026-03-18 | 34.17 | $33.89 | 42200 |
| 2026-03-17 | 34.00 | $33.58 | 50943 |
| 2026-03-16 | 33.87 | $33.22 | 26900 |
| 2026-03-13 | 33.80 | $33.52 | 43800 |
| 2026-03-12 | 33.61 | $33.86 | 80500 |
| 2026-03-11 | 33.24 | $33.48 | 24800 |
| 2026-03-10 | 32.89 | $32.97 | 24017 |
| 2026-03-09 | 32.61 | $32.67 | 69310 |
| 2026-03-06 | 32.34 | $33.25 | 20848 |
| 2026-03-05 | 31.82 | $32.67 | 22600 |
| 2026-03-04 | 31.35 | $32.10 | 20524 |
| 2026-03-03 | 30.94 | $31.62 | 11135 |
| 2026-03-02 | 30.59 | $31.31 | 12800 |
| 2026-02-27 | 30.25 | $30.23 | 13719 |
| 2026-02-26 | 30.16 | $30.08 | 17028 |
| 2026-02-25 | 30.11 | $30.05 | 18200 |
| 2026-02-24 | 30.04 | $30.06 | 15645 |
| 2026-02-23 | 29.95 | $30.02 | 23000 |
| 2026-02-20 | 29.84 | $29.85 | 23541 |
| 2026-02-19 | 29.76 | $29.98 | 16048 |
| 2026-02-18 | 29.62 | $29.70 | 19147 |
| 2026-02-17 | 29.52 | $29.13 | 29239 |
| 2026-02-13 | 29.58 | $29.21 | 14700 |
| 2026-02-12 | 29.63 | $29.13 | 14521 |
| 2026-02-11 | 29.70 | $29.53 | 31038 |
| 2026-02-10 | 29.66 | $29.38 | 26400 |
| 2026-02-09 | 29.65 | $29.52 | 20134 |
| 2026-02-06 | 29.58 | $29.19 | 18503 |
| 2026-02-05 | 29.60 | $29.02 | 24540 |
| 2026-02-04 | 29.66 | $29.38 | 15421 |
| 2026-02-03 | 29.62 | $29.27 | 22700 |
| 2026-02-02 | 29.59 | $28.99 | 26400 |
| 2026-01-30 | 29.64 | $29.41 | 14205 |
| 2026-01-29 | 29.56 | $29.85 | 50100 |
| 2026-01-28 | 29.31 | $29.68 | 26900 |
| 2026-01-27 | 29.05 | $29.51 | 18517 |
| 2026-01-26 | 28.78 | $29.12 | 57700 |
| 2026-01-23 | 28.57 | $28.89 | 17218 |
| 2026-01-22 | 28.38 | $28.56 | 62925 |
| 2026-01-21 | 28.26 | $28.67 | 32835 |
| 2026-01-20 | 28.07 | $28.40 | 44345 |
| 2026-01-16 | 27.92 | $28.19 | 13700 |
| 2026-01-15 | 27.81 | $28.33 | 46700 |
| 2026-01-14 | 27.63 | $28.37 | 20117 |
| 2026-01-13 | 27.40 | $28.32 | 23700 |
| 2026-01-12 | 27.15 | $27.92 | 37648 |
| 2026-01-09 | 26.97 | $27.69 | 19600 |
| 2026-01-08 | 26.84 | $27.59 | 26323 |
| 2026-01-07 | 26.71 | $27.28 | 27300 |
| 2026-01-06 | 26.67 | $27.29 | 29441 |
| 2026-01-05 | 26.63 | $27.29 | 21921 |
| 2026-01-02 | 26.60 | $27.19 | 58600 |
| 2025-12-31 | 26.61 | $27.10 | 95300 |
| 2025-12-30 | 26.66 | $27.30 | 156000 |
| 2025-12-29 | 26.68 | $27.08 | 27300 |
| 2025-12-26 | 26.79 | $27.15 | 19827 |
| 2025-12-24 | 26.92 | $27.17 | 20700 |
| 2025-12-23 | 27.08 | $27.35 | 41911 |
| 2025-12-22 | 27.25 | $27.17 | 19100 |
| 2025-12-19 | 27.52 | $26.97 | 16100 |
| 2025-12-18 | 27.94 | $26.79 | 18245 |
| 2025-12-17 | 28.51 | $27.04 | 47100 |
| 2025-12-16 | 29.15 | $26.80 | 30625 |
| 2025-12-15 | 30.00 | $29.76 | 20900 |
| 2025-12-12 | 30.11 | $29.85 | 21814 |
| 2025-12-11 | 30.22 | $30.08 | 9624 |
| 2025-12-10 | 30.28 | $30.15 | 12133 |
| 2025-12-09 | 30.33 | $30.09 | 15938 |
| 2025-12-08 | 30.41 | $30.32 | 11800 |
| 2025-12-05 | 30.43 | $30.68 | 14439 |
| 2025-12-04 | 30.34 | $30.53 | 18500 |
| 2025-12-03 | 30.29 | $30.36 | 27646 |
| 2025-12-02 | 30.27 | $30.28 | 33711 |
| 2025-12-01 | 30.28 | $30.50 | 11700 |
| 2025-11-28 | 30.21 | $30.28 | 13215 |
| 2025-11-26 | 30.21 | $30.17 | 19000 |
| 2025-11-25 | 30.24 | $29.94 | 20700 |
| 2025-11-24 | 30.35 | $30.15 | 46434 |
| 2025-11-21 | 30.42 | $30.07 | 67610 |
| 2025-11-20 | 30.52 | $30.30 | 46849 |
| 2025-11-19 | 30.58 | $30.66 | 20400 |
| 2025-11-18 | 30.53 | $30.84 | 22638 |
| 2025-11-17 | 30.42 | $30.43 | 21134 |
| 2025-11-14 | 30.41 | $30.57 | 17500 |
| 2025-11-13 | 30.35 | $30.18 | 10849 |
| 2025-11-12 | 30.40 | $30.41 | 9100 |
| 2025-11-11 | 30.39 | $30.91 | 10625 |
| 2025-11-10 | 30.22 | $30.61 | 11800 |
| 2025-11-07 | 30.10 | $30.34 | 15600 |
| 2025-11-06 | 30.05 | $30.14 | 28200 |
| 2025-11-05 | 30.05 | $29.96 | 15500 |
| 2025-11-04 | 30.11 | $30.00 | 28635 |
| 2025-11-03 | 30.17 | $30.23 | 926043 |
| 2025-10-31 | 30.17 | $30.15 | 218000 |
| 2025-10-30 | 30.20 | $30.24 | 1.1M |
| 2025-10-29 | 30.20 | $30.16 | 27709 |
| 2025-10-28 | 30.24 | $29.91 | 11314 |
| 2025-10-27 | 30.36 | $30.29 | 10400 |
| 2025-10-24 | 30.39 | $30.57 | 10242 |
| 2025-10-23 | 30.33 | $30.71 | 43100 |
| 2025-10-22 | 30.22 | $30.52 | 9245 |
| 2025-10-21 | 30.14 | $30.06 | 11100 |
| 2025-10-20 | 30.19 | $30.15 | 14600 |
| 2025-10-17 | 30.23 | $30.04 | 8700 |
| 2025-10-16 | 30.31 | $30.23 | 9200 |
| 2025-10-15 | 30.35 | $30.34 | 7000 |
| 2025-10-14 | 30.36 | $30.33 | 9600 |
| 2025-10-13 | 30.37 | $30.63 | 12721 |
| 2025-10-10 | 30.30 | $30.00 | 21300 |
| 2025-10-09 | 30.40 | $30.39 | 9525 |
| 2025-10-08 | 30.40 | $30.55 | 11314 |
| 2025-10-07 | 30.36 | $30.37 | 11816 |
| 2025-10-06 | 30.35 | $30.36 | 18541 |
| 2025-10-03 | 30.35 | $30.19 | 13300 |
| 2025-10-02 | 30.40 | $29.86 | 19000 |
| 2025-10-01 | 30.57 | $30.21 | 19805 |
| 2025-09-30 | 30.65 | $30.48 | 15400 |
| 2025-09-29 | 30.67 | $30.48 | 31535 |
| 2025-09-26 | 30.68 | $30.90 | 9000 |
| 2025-09-25 | 30.56 | $30.60 | 17600 |
| 2025-09-24 | 30.51 | $30.73 | 12802 |
| 2025-09-23 | 30.39 | $30.38 | 19500 |
| 2025-09-22 | 30.36 | $30.38 | 13000 |
| 2025-09-19 | 30.32 | $30.07 | 7200 |
| 2025-09-18 | 30.36 | $30.17 | 15200 |
| 2025-09-17 | 30.38 | $30.07 | 11500 |
| 2025-09-16 | 30.42 | $30.42 | 12210 |
| 2025-09-15 | 30.37 | $30.51 | 11900 |
| 2025-09-12 | 30.26 | $30.11 | 10737 |
| 2025-09-11 | 30.25 | $30.11 | 36800 |
| 2025-09-10 | 30.24 | $30.28 | 11441 |
| 2025-09-09 | 30.16 | $30.03 | 7600 |
| 2025-09-08 | 30.14 | $29.93 | 9615 |
| 2025-09-05 | 30.14 | $29.91 | 8241 |
| 2025-09-04 | 30.14 | $30.00 | 13000 |
| 2025-09-03 | 30.11 | $30.19 | 8800 |
| 2025-09-02 | 30.00 | $30.28 | 10900 |
| 2025-08-29 | 29.83 | $29.74 | 12808 |
| 2025-08-28 | 29.80 | $29.80 | 10002 |
| 2025-08-27 | 29.73 | $29.89 | 7300 |
| 2025-08-26 | 29.61 | $29.62 | 11603 |
| 2025-08-25 | 29.54 | $29.89 | 13100 |
| 2025-08-22 | 29.38 | $29.71 | 11500 |
| 2025-08-21 | 29.22 | $29.44 | 7004 |
| 2025-08-20 | 29.12 | $29.34 | 19735 |
| 2025-08-19 | 29.02 | $29.17 | 10200 |
| 2025-08-18 | 28.95 | $29.04 | 5981 |
| 2025-08-15 | 28.91 | $28.93 | 9637 |
| 2025-08-14 | 28.89 | $28.91 | 46524 |
| 2025-08-13 | 28.87 | $28.86 | 14144 |
| 2025-08-12 | 28.86 | $28.89 | 10100 |
| 2025-08-11 | 28.84 | $28.86 | 21845 |
| 2025-08-08 | 28.81 | $28.77 | 8300 |
| 2025-08-07 | 28.81 | $28.68 | 10938 |
| 2025-08-06 | 28.84 | $28.65 | 14244 |
| 2025-08-05 | 28.88 | $28.69 | 9114 |
| 2025-08-04 | 28.91 | $28.65 | 13331 |
| 2025-08-01 | 28.95 | $28.50 | 6849 |
| 2025-07-31 | 29.05 | $28.85 | 10800 |
| 2025-07-30 | 29.06 | $29.07 | 13800 |
| 2025-07-29 | 28.99 | $29.19 | 11100 |
| 2025-07-28 | 28.86 | $28.92 | 8800 |
| 2025-07-25 | 28.79 | $28.64 | 10000 |
| 2025-07-24 | 28.79 | $28.80 | 16727 |
| 2025-07-23 | 28.72 | $28.94 | 11532 |
| 2025-07-22 | 28.60 | $28.70 | 10600 |
| 2025-07-21 | 28.52 | $28.71 | 6900 |
| 2025-07-18 | 28.42 | $28.37 | 12900 |
| 2025-07-17 | 28.39 | $28.47 | 15049 |
| 2025-07-16 | 28.33 | $28.20 | 8100 |
| 2025-07-15 | 28.34 | $28.22 | 16134 |
| 2025-07-14 | 28.33 | $28.29 | 20400 |
| 2025-07-11 | 28.30 | $28.61 | 11600 |
| 2025-07-10 | 28.16 | $28.11 | 5317 |
| 2025-07-09 | 28.15 | $28.32 | 13531 |
| 2025-07-08 | 28.06 | $28.32 | 16600 |
| 2025-07-07 | 27.95 | $27.86 | 14400 |
| 2025-07-03 | 27.95 | $27.79 | 12004 |
| 2025-07-02 | 27.98 | $27.92 | 15045 |
| 2025-07-01 | 27.97 | $27.66 | 14100 |
| 2025-06-30 | 28.04 | $27.75 | 22700 |
| 2025-06-27 | 28.09 | $27.53 | 49600 |
| 2025-06-26 | 28.22 | $27.83 | 13300 |
| 2025-06-25 | 28.27 | $27.62 | 10317 |
| 2025-06-24 | 28.39 | $27.56 | 11737 |
| 2025-06-23 | 28.56 | $27.95 | 23800 |
| 2025-06-20 | 28.63 | $28.54 | 7800 |
| 2025-06-18 | 28.52 | $28.59 | 13300 |
| 2025-06-17 | 28.35 | $28.75 | 7330 |
| 2025-06-16 | 28.10 | $28.45 | 8301 |
| 2025-06-13 | 27.87 | $28.49 | 15700 |
| 2025-06-12 | 27.58 | $27.82 | 11545 |
| 2025-06-11 | 27.42 | $27.72 | 7345 |
| 2025-06-10 | 27.27 | $27.43 | 6117 |
| 2025-06-09 | 27.16 | $27.49 | 12335 |
| 2025-06-06 | 27.01 | $27.20 | 11700 |
| 2025-06-05 | 26.93 | $27.10 | 8344 |
| 2025-06-04 | 26.85 | $26.86 | 8025 |
| 2025-06-03 | 26.83 | $26.90 | 13600 |
| 2025-06-02 | 26.79 | $26.77 | 31700 |
| 2025-05-30 | 26.78 | $26.63 | 9945 |
| 2025-05-29 | 26.82 | $26.71 | 17200 |
| 2025-05-28 | 26.84 | $26.75 | 9700 |
| 2025-05-27 | 26.86 | $26.64 | 13112 |
| 2025-05-23 | 26.91 | $26.78 | 18002 |
| 2025-05-22 | 26.92 | $26.72 | 8721 |
| 2025-05-21 | 26.96 | $26.82 | 8900 |
| 2025-05-20 | 26.97 | $26.85 | 13500 |
| 2025-05-19 | 26.97 | $27.14 | 16230 |
| 2025-05-16 | 26.89 | $27.00 | 14300 |
| 2025-05-15 | 26.82 | $26.80 | 14000 |
| 2025-05-14 | 26.81 | $26.90 | 9815 |
| 2025-05-13 | 26.76 | $27.04 | 15000 |
| 2025-05-12 | 26.66 | $26.90 | 31616 |
| 2025-05-09 | 26.57 | $26.84 | 19200 |
| 2025-05-08 | 26.50 | $26.72 | 16426 |
| 2025-05-07 | 26.44 | $26.54 | 20621 |
| 2025-05-06 | 26.43 | $26.69 | 15200 |
| 2025-05-05 | 26.38 | $26.50 | 12900 |
| 2025-05-02 | 26.38 | $26.31 | 15013 |
| 2025-05-01 | 26.45 | $26.55 | 43944 |
| 2025-04-30 | 26.46 | $26.68 | 11200 |
| 2025-04-29 | 26.43 | $26.77 | 10129 |
| 2025-04-28 | 26.38 | $26.87 | 20342 |
| 2025-04-25 | 26.28 | $26.77 | 12713 |
| 2025-04-24 | 26.21 | $26.82 | 21100 |
| 2025-04-23 | 26.11 | $26.74 | 23909 |
| 2025-04-22 | 26.02 | $26.67 | 23300 |
| 2025-04-21 | 25.95 | $26.48 | 19100 |
| 2025-04-17 | 25.93 | $26.49 | 16000 |
| 2025-04-16 | 25.92 | $26.36 | 22728 |
| 2025-04-15 | 25.96 | $26.14 | 12602 |
| 2025-04-14 | 26.09 | $26.11 | 20300 |
| 2025-04-11 | 26.28 | $26.02 | 63600 |
| 2025-04-10 | 26.54 | $26.15 | 13039 |
| 2025-04-09 | 26.83 | $26.56 | 36000 |
| 2025-04-08 | 27.07 | $25.68 | 53500 |
| 2025-04-07 | 27.64 | $26.14 | 56200 |
| 2025-04-04 | 28.20 | $26.81 | 51102 |
| 2025-04-03 | 28.67 | $27.89 | 9100 |
| 2025-04-02 | 28.91 | $29.03 | 16100 |
| 2025-04-01 | 28.83 | $28.72 | 21339 |
| 2025-03-31 | 28.83 | $28.92 | 23900 |
| 2025-03-28 | 28.76 | $28.66 | 31700 |
| 2025-03-27 | 28.76 | $28.63 | 8800 |
| 2025-03-26 | 28.76 | $28.95 | 13600 |
| 2025-03-25 | 28.67 | $28.87 | 16836 |
| 2025-03-24 | 28.57 | $28.96 | 8619 |
| 2025-03-21 | 28.42 | $28.62 | 9700 |
| 2025-03-20 | 28.35 | $28.77 | 18600 |
| 2025-03-19 | 28.22 | $28.53 | 20823 |
| 2025-03-18 | 28.13 | $28.33 | 26125 |
| 2025-03-17 | 28.09 | $28.24 | 11244 |
| 2025-03-14 | 28.07 | $28.20 | 12100 |
| 2025-03-13 | 28.06 | $28.09 | 21811 |
| 2025-03-12 | 28.09 | $28.40 | 9325 |
| 2025-03-11 | 28.02 | $28.17 | 20147 |
| 2025-03-10 | 28.02 | $27.81 | 13600 |
| 2025-03-07 | 28.14 | $28.10 | 18922 |
| 2025-03-06 | 28.19 | $27.93 | 18600 |
| 2025-03-05 | 28.31 | $28.32 | 12428 |
| 2025-03-04 | 28.33 | $28.53 | 123000 |
| 2025-03-03 | 28.29 | $28.20 | 11200 |
| 2025-02-28 | 28.35 | $28.30 | 8600 |
| 2025-02-27 | 28.39 | $28.34 | 16300 |
| 2025-02-26 | 28.43 | $28.18 | 84731 |
| 2025-02-25 | 28.53 | $28.13 | 17423 |
| 2025-02-24 | 28.67 | $28.50 | 24722 |
| 2025-02-21 | 28.72 | $28.35 | 26505 |
| 2025-02-20 | 28.82 | $28.81 | 22831 |
| 2025-02-19 | 28.81 | $28.88 | 9800 |
| 2025-02-18 | 28.76 | $28.64 | 23400 |
| 2025-02-14 | 28.78 | $28.53 | 11700 |
| 2025-02-13 | 28.84 | $28.94 | 13631 |
| 2025-02-12 | 28.78 | $28.92 | 30041 |
| 2025-02-11 | 28.71 | $28.91 | 40509 |
| 2025-02-10 | 28.62 | $28.97 | 31212 |
| 2025-02-07 | 28.49 | $28.45 | 9700 |
| 2025-02-06 | 28.50 | $28.37 | 40917 |
| 2025-02-05 | 28.54 | $28.45 | 10000 |
| 2025-02-04 | 28.56 | $28.55 | 7948 |
| 2025-02-03 | 28.55 | $28.56 | 28900 |
| 2025-01-31 | 28.53 | $28.46 | 7700 |
| 2025-01-30 | 28.54 | $28.54 | 14702 |
| 2025-01-29 | 28.52 | $28.45 | 15921 |
| 2025-01-28 | 28.53 | $28.50 | 11900 |
| 2025-01-27 | 28.53 | $28.31 | 26600 |
| 2025-01-24 | 28.58 | $28.55 | 9809 |
| 2025-01-23 | 28.56 | $28.33 | 11800 |
| 2025-01-22 | 28.60 | $28.48 | 12600 |
| 2025-01-21 | 28.61 | $28.45 | 23713 |
| 2025-01-17 | 28.63 | $28.60 | 6787 |
| 2025-01-16 | 28.59 | $28.66 | 22031 |
| 2025-01-15 | 28.53 | $28.75 | 11000 |
| 2025-01-14 | 28.42 | $28.36 | 17149 |
| 2025-01-13 | 28.41 | $28.50 | 15700 |
| 2025-01-10 | 28.36 | $28.50 | 17428 |
| 2025-01-08 | 28.28 | $28.31 | 9831 |
| 2025-01-07 | 28.25 | $28.42 | 7133 |
| 2025-01-06 | 28.18 | $28.26 | 8712 |
| 2025-01-03 | 28.14 | $28.51 | 12811 |
| 2025-01-02 | 28.01 | $28.36 | 22228 |
| 2024-12-31 | 27.91 | $28.01 | 15615 |
| 2024-12-30 | 27.89 | $27.83 | 25100 |
| 2024-12-27 | 27.92 | $27.80 | 7800 |
| 2024-12-26 | 27.97 | $27.80 | 18100 |
| 2024-12-24 | 28.03 | $28.01 | 11728 |
| 2024-12-23 | 28.04 | $27.79 | 10800 |
| 2024-12-20 | 28.12 | $27.95 | 16520 |
| 2024-12-19 | 28.17 | $27.81 | 16600 |
| 2024-12-18 | 28.27 | $28.03 | 9218 |
| 2024-12-17 | 28.32 | $27.98 | 9900 |
| 2024-12-16 | 28.40 | $28.42 | 14633 |
| 2024-12-13 | 28.35 | $28.42 | 37500 |
| 2024-12-12 | 28.29 | $28.27 | 16039 |
| 2024-12-11 | 28.25 | $28.30 | 12400 |
| 2024-12-10 | 28.20 | $28.35 | 16716 |
| 2024-12-09 | 28.12 | $28.16 | 18502 |
| 2024-12-06 | 28.08 | $28.14 | 19119 |
| 2024-12-05 | 28.04 | $28.10 | 12135 |
| 2024-12-04 | 28.00 | $27.97 | 7825 |
| 2024-12-03 | 27.98 | $28.12 | 6900 |
| 2024-12-02 | 27.92 | $27.95 | 11000 |
| 2024-11-29 | 27.90 | $27.94 | 11027 |
| 2024-11-27 | 27.87 | $28.03 | 14325 |
| 2024-11-26 | 27.81 | $27.85 | 14500 |
| 2024-11-25 | 27.79 | $27.71 | 30800 |
| 2024-11-22 | 27.81 | $27.98 | 27116 |
| 2024-11-21 | 27.75 | $27.80 | 19000 |
| 2024-11-20 | 27.74 | $27.78 | 54700 |
| 2024-11-19 | 27.73 | $27.84 | 24044 |
| 2024-11-18 | 27.70 | $27.87 | 11100 |
| 2024-11-15 | 27.65 | $27.73 | 17840 |
| 2024-11-14 | 27.64 | $27.71 | 22400 |
| 2024-11-13 | 27.64 | $27.51 | 12650 |
| 2024-11-12 | 27.69 | $27.58 | 8205 |
| 2024-11-11 | 27.74 | $27.44 | 9100 |
| 2024-11-08 | 27.85 | $27.69 | 11907 |
| 2024-11-07 | 27.90 | $28.06 | 16511 |
| 2024-11-06 | 27.84 | $27.63 | 22149 |
| 2024-11-05 | 27.90 | $27.95 | 8800 |
| 2024-11-04 | 27.88 | $27.93 | 11231 |
| 2024-11-01 | 27.86 | $27.73 | 9200 |
| 2024-10-31 | 27.90 | $27.99 | 7702 |
| 2024-10-30 | 27.87 | $27.87 | 11600 |
| 2024-10-29 | 27.87 | $27.79 | 19400 |
| 2024-10-28 | 27.89 | $27.87 | 15105 |
| 2024-10-25 | 27.90 | $27.84 | 14600 |
| 2024-10-24 | 27.91 | $27.93 | 23700 |
| 2024-10-23 | 27.90 | $27.92 | 630200 |
| 2024-10-22 | 27.88 | $28.02 | 6700 |
| 2024-10-21 | 27.84 | $27.88 | 19629 |
| 2024-10-18 | 27.82 | $27.92 | 9700 |
| 2024-10-17 | 27.80 | $27.82 | 10800 |
| 2024-10-16 | 27.80 | $27.82 | 10600 |
| 2024-10-15 | 27.80 | $27.90 | 8600 |
| 2024-10-14 | 27.78 | $27.99 | 6834 |
| 2024-10-11 | 27.73 | $27.97 | 5300 |
| 2024-10-10 | 27.67 | $27.84 | 14818 |
| 2024-10-09 | 27.64 | $27.60 | 5914 |
| 2024-10-08 | 27.69 | $27.70 | 15737 |
| 2024-10-07 | 27.72 | $27.67 | 14000 |
| 2024-10-04 | 27.76 | $27.79 | 17601 |
| 2024-10-03 | 27.78 | $27.78 | 18139 |
| 2024-10-02 | 27.81 | $27.77 | 21207 |
| 2024-10-01 | 27.86 | $27.81 | 24005 |
| 2024-09-30 | 27.90 | $27.83 | 35200 |
| 2024-09-27 | 27.94 | $27.95 | 48400 |
| 2024-09-26 | 27.96 | $27.84 | 672144 |
| 2024-09-25 | 28.02 | $28.13 | 8309 |
| 2024-09-24 | 28.01 | $28.05 | 10542 |
| 2024-09-23 | 28.02 | $27.99 | 14921 |
| 2024-09-20 | 28.04 | $28.10 | 11323 |
| 2024-09-19 | 28.05 | $28.03 | 13400 |
| 2024-09-18 | 28.08 | $28.08 | 11100 |
| 2024-09-17 | 28.09 | $28.05 | 11744 |
| 2024-09-16 | 28.13 | $28.16 | 19944 |
| 2024-09-13 | 28.14 | $28.16 | 7100 |
| 2024-09-12 | 28.15 | $28.17 | 17100 |
| 2024-09-11 | 28.17 | $28.15 | 15500 |
| 2024-09-10 | 28.19 | $28.24 | 27319 |
| 2024-09-09 | 28.19 | $28.33 | 7800 |
| 2024-09-06 | 28.17 | $28.30 | 5900 |
| 2024-09-05 | 28.15 | $28.13 | 5903 |
| 2024-09-04 | 28.19 | $28.05 | 14113 |
| 2024-09-03 | 28.26 | $28.07 | 8424 |
| 2024-08-30 | 28.34 | $28.26 | 11522 |
| 2024-08-29 | 28.38 | $28.31 | 10500 |
| 2024-08-28 | 28.41 | $28.46 | 28037 |
| 2024-08-27 | 28.40 | $28.32 | 16100 |
| 2024-08-26 | 28.43 | $28.43 | 8500 |
| 2024-08-23 | 28.44 | $28.38 | 13543 |
| 2024-08-22 | 28.47 | $28.59 | 84300 |
| 2024-08-21 | 28.44 | $28.37 | 13047 |
| 2024-08-20 | 28.46 | $28.45 | 91543 |
| 2024-08-19 | 28.48 | $28.46 | 9300 |
| 2024-08-16 | 28.49 | $28.65 | 13522 |
| 2024-08-15 | 28.44 | $28.53 | 31200 |
| 2024-08-14 | 28.42 | $28.41 | 19900 |
| 2024-08-13 | 28.43 | $28.49 | 25400 |
| 2024-08-12 | 28.43 | $28.43 | 5345 |
| 2024-08-09 | 28.44 | $28.40 | 12048 |
| 2024-08-08 | 28.47 | $28.51 | 32100 |
| 2024-08-07 | 28.47 | $28.41 | 9000 |
| 2024-08-06 | 28.50 | $28.41 | 12412 |
| 2024-08-05 | 28.53 | $28.50 | 16500 |
| 2024-08-02 | 28.55 | $28.42 | 11200 |
| 2024-08-01 | 28.59 | $28.53 | 70036 |
| 2024-07-31 | 28.61 | $28.72 | 12722 |
| 2024-07-30 | 28.58 | $28.44 | 8200 |
| 2024-07-29 | 28.62 | $28.52 | 21600 |
| 2024-07-26 | 28.65 | $28.58 | 16241 |
| 2024-07-25 | 28.67 | $28.78 | 575636 |
| 2024-07-24 | 28.62 | $28.48 | 5945 |
| 2024-07-23 | 28.66 | $28.61 | 10600 |
| 2024-07-22 | 28.67 | $28.57 | 9100 |
| 2024-07-19 | 28.69 | $28.56 | 7033 |
| 2024-07-18 | 28.71 | $28.62 | 5635 |
| 2024-07-17 | 28.72 | $28.71 | 14703 |
| 2024-07-16 | 28.71 | $28.68 | 5433 |
| 2024-07-15 | 28.70 | $28.66 | 9237 |
| 2024-07-12 | 28.69 | $28.74 | 14516 |
| 2024-07-11 | 28.65 | $28.63 | 15532 |
| 2024-07-10 | 28.63 | $28.73 | 38800 |
| 2024-07-09 | 28.58 | $28.58 | 71200 |
| 2024-07-08 | 28.57 | $28.57 | 22634 |
| 2024-07-05 | 28.55 | $28.59 | 12232 |
| 2024-07-03 | 28.52 | $28.51 | 10200 |
| 2024-07-02 | 28.52 | $28.48 | 12500 |
| 2024-07-01 | 28.52 | $28.38 | 33000 |
| 2024-06-28 | 28.55 | $28.41 | 21200 |
| 2024-06-27 | 28.57 | $28.44 | 26300 |
| 2024-06-26 | 28.59 | $28.54 | 11629 |
| 2024-06-25 | 28.59 | $28.56 | 5617 |
| 2024-06-24 | 28.57 | $28.71 | 16000 |
| 2024-06-21 | 28.50 | $28.53 | 17423 |
| 2024-06-20 | 28.47 | $28.62 | 15600 |
| 2024-06-18 | 28.41 | $28.54 | 17042 |
| 2024-06-17 | 28.36 | $28.50 | 7404 |
| 2024-06-14 | 28.30 | $28.44 | 11200 |
| 2024-06-13 | 28.26 | $28.38 | 9712 |
| 2024-06-12 | 28.23 | $28.40 | 9936 |
| 2024-06-11 | 28.18 | $28.18 | 13500 |
| 2024-06-10 | 28.19 | $28.35 | 12000 |
| 2024-06-07 | 28.16 | $28.00 | 8600 |
| 2024-06-06 | 28.23 | $28.32 | 4340 |
| 2024-06-05 | 28.22 | $28.27 | 13028 |
| 2024-06-04 | 28.21 | $28.04 | 11549 |
| 2024-06-03 | 28.29 | $28.20 | 21900 |
| 2024-05-31 | 28.33 | $28.24 | 9848 |
| 2024-05-30 | 28.37 | $28.44 | 8301 |
| 2024-05-29 | 28.35 | $28.51 | 9217 |
| 2024-05-28 | 28.31 | $28.71 | 10300 |
| 2024-05-24 | 28.19 | $28.40 | 9646 |
| 2024-05-23 | 28.16 | $28.06 | 13736 |
| 2024-05-22 | 28.22 | $28.19 | 19000 |
| 2024-05-21 | 28.26 | $28.63 | 13300 |
| 2024-05-20 | 28.18 | $28.46 | 11609 |
| 2024-05-17 | 28.13 | $28.54 | 28000 |
| 2024-05-16 | 28.05 | $28.18 | 36300 |
| 2024-05-15 | 28.06 | $28.24 | 12534 |
| 2024-05-14 | 28.07 | $28.25 | 11106 |
| 2024-05-13 | 28.08 | $28.02 | 7600 |
| 2024-05-10 | 28.17 | $28.24 | 10547 |
| 2024-05-09 | 28.22 | $28.26 | 12013 |
| 2024-05-08 | 28.27 | $28.20 | 12300 |
| 2024-05-07 | 28.36 | $28.26 | 34611 |
| 2024-05-06 | 28.45 | $28.20 | 16200 |
| 2024-05-03 | 28.58 | $28.20 | 28300 |
| 2024-05-02 | 28.75 | $28.31 | 51700 |
| 2024-05-01 | 28.92 | $28.54 | 23326 |
| 2024-04-30 | 29.05 | $28.72 | 27926 |
| 2024-04-29 | 29.15 | $29.15 | 22334 |
| 2024-04-26 | 29.14 | $29.22 | 15500 |
| 2024-04-25 | 29.10 | $29.18 | 13302 |
| 2024-04-24 | 29.06 | $29.13 | 20200 |
| 2024-04-23 | 29.03 | $28.85 | 16600 |
| 2024-04-22 | 29.09 | $28.88 | 17600 |
| 2024-04-19 | 29.14 | $29.01 | 51800 |
| 2024-04-18 | 29.16 | $29.02 | 30845 |
| 2024-04-17 | 29.18 | $28.99 | 33334 |
| 2024-04-16 | 29.21 | $29.22 | 27100 |
| 2024-04-15 | 29.17 | $29.28 | 31952 |
| 2024-04-12 | 29.10 | $29.10 | 39709 |
| 2024-04-11 | 29.07 | $29.05 | 16900 |
| 2024-04-10 | 29.05 | $29.11 | 56124 |
| 2024-04-09 | 29.00 | $28.90 | 14800 |
| 2024-04-08 | 29.01 | $29.00 | 37700 |
| 2024-04-05 | 28.98 | $29.04 | 137125 |
| 2024-04-04 | 28.93 | $29.13 | 44800 |
| 2024-04-03 | 28.84 | $29.02 | 50537 |
| 2024-04-02 | 28.76 | $28.96 | 32200 |
| 2024-04-01 | 28.68 | $28.58 | 146100 |
| 2024-03-28 | 28.70 | $28.79 | 28900 |
| 2024-03-27 | 28.67 | $28.66 | 590400 |
| 2024-03-26 | 28.66 | $28.56 | 22448 |
| 2024-03-25 | 28.68 | $28.75 | 14600 |
| 2024-03-22 | 28.65 | $28.48 | 18032 |
| 2024-03-21 | 28.69 | $28.57 | 14808 |
| 2024-03-20 | 28.71 | $28.69 | 18900 |
| 2024-03-19 | 28.69 | $28.78 | 16500 |
| 2024-03-18 | 28.65 | $28.76 | 54828 |
| 2024-03-15 | 28.59 | $28.71 | 14746 |
| 2024-03-14 | 28.54 | $28.59 | 23236 |
| 2024-03-13 | 28.52 | $28.58 | 63815 |
| 2024-03-12 | 28.49 | $28.45 | 27034 |
| 2024-03-11 | 28.49 | $28.50 | 9549 |
| 2024-03-08 | 28.48 | $28.36 | 23300 |
| 2024-03-07 | 28.51 | $28.64 | 38512 |
| 2024-03-06 | 28.45 | $28.42 | 26544 |
| 2024-03-05 | 28.45 | $28.26 | 10008 |
| 2024-03-04 | 28.50 | $28.29 | 21800 |
| 2024-03-01 | 28.55 | $28.45 | 22840 |
| 2024-02-29 | 28.55 | $28.34 | 15700 |
| 2024-02-28 | 28.59 | $28.43 | 44800 |
| 2024-02-27 | 28.61 | $28.55 | 19500 |
| 2024-02-26 | 28.59 | $28.58 | 18203 |
| 2024-02-23 | 28.55 | $28.31 | 17436 |
| 2024-02-22 | 28.59 | $28.42 | 8814 |
| 2024-02-21 | 28.60 | $28.32 | 19400 |
| 2024-02-20 | 28.63 | $28.45 | 19800 |
| 2024-02-16 | 28.63 | $28.45 | 13400 |
| 2024-02-15 | 28.62 | $28.54 | 22100 |
| 2024-02-14 | 28.57 | $28.41 | 16537 |
| 2024-02-13 | 28.55 | $28.55 | 69500 |
| 2024-02-12 | 28.48 | $28.61 | 21601 |
| 2024-02-09 | 28.37 | $28.53 | 32435 |
| 2024-02-08 | 28.25 | $28.52 | 106211 |
| 2024-02-07 | 28.11 | $28.27 | 47700 |
| 2024-02-06 | 28.01 | $28.07 | 40613 |
| 2024-02-05 | 27.95 | $28.08 | 53000 |
| 2024-02-02 | 27.88 | $27.86 | 42939 |
| 2024-02-01 | 27.86 | $27.89 | 23000 |
| 2024-01-31 | 27.81 | $27.84 | 117041 |
| 2024-01-30 | 27.78 | $27.67 | 30216 |
| 2024-01-29 | 27.79 | $27.90 | 28800 |
| 2024-01-26 | 27.72 | $27.85 | 14900 |
| 2024-01-25 | 27.66 | $27.55 | 19900 |
| 2024-01-24 | 27.68 | $27.49 | 18327 |
| 2024-01-23 | 27.72 | $27.65 | 24630 |
| 2024-01-22 | 27.72 | $27.91 | 36224 |
| 2024-01-19 | 27.63 | $27.70 | 36600 |
| 2024-01-18 | 27.59 | $27.76 | 27700 |
| 2024-01-17 | 27.52 | $27.69 | 30300 |
| 2024-01-16 | 27.45 | $27.75 | 52600 |
| 2024-01-12 | 27.36 | $27.59 | 101004 |
| 2024-01-11 | 27.29 | $27.41 | 63800 |
| 2024-01-10 | 27.27 | $27.37 | 75500 |
| 2024-01-09 | 27.26 | $27.25 | 27238 |
| 2024-01-08 | 27.29 | $27.41 | 24800 |
| 2024-01-05 | 27.27 | $27.29 | 40500 |
| 2024-01-04 | 27.29 | $27.28 | 19000 |
| 2024-01-03 | 27.32 | $27.52 | 22000 |
| 2024-01-02 | 27.29 | $27.41 | 49300 |
| 2023-12-29 | 27.29 | $27.35 | 84434 |
| 2023-12-28 | 27.30 | $27.22 | 139338 |
| 2023-12-27 | 27.37 | $27.31 | 104500 |
| 2023-12-26 | 27.42 | $27.36 | 112014 |
| 2023-12-22 | 27.47 | $27.41 | 19446 |
| 2023-12-21 | 27.52 | $27.48 | 28700 |
| 2023-12-20 | 27.55 | $27.63 | 24400 |
| 2023-12-19 | 27.56 | $27.50 | 134722 |
| 2023-12-18 | 27.60 | $27.57 | 20900 |
| 2023-12-15 | 27.63 | $27.44 | 19744 |
| 2023-12-14 | 27.72 | $27.70 | 45800 |
| 2023-12-13 | 27.74 | $27.83 | 35300 |
| 2023-12-12 | 27.73 | $27.80 | 13300 |
| 2023-12-11 | 27.73 | $27.90 | 22900 |
| 2023-12-08 | 27.69 | $27.59 | 20410 |
| 2023-12-07 | 27.75 | $27.54 | 23200 |
| 2023-12-06 | 27.84 | $27.54 | 91700 |
| 2023-12-05 | 27.95 | $27.60 | 19310 |
| 2023-12-04 | 28.06 | $27.78 | 13500 |
| 2023-12-01 | 28.14 | $27.79 | 22800 |
| 2023-11-30 | 28.24 | $28.00 | 21434 |
| 2023-11-29 | 28.29 | $28.25 | 61927 |
| 2023-11-28 | 28.26 | $28.27 | 55400 |
| 2023-11-27 | 28.23 | $28.22 | 14400 |
| 2023-11-24 | 28.20 | $28.14 | 17013 |
| 2023-11-22 | 28.19 | $28.18 | 18612 |
| 2023-11-21 | 28.16 | $28.40 | 18500 |
| 2023-11-20 | 28.06 | $28.29 | 27545 |
| 2023-11-17 | 27.97 | $28.12 | 23918 |
| 2023-11-16 | 27.91 | $27.89 | 63234 |
| 2023-11-15 | 27.91 | $28.10 | 27006 |
| 2023-11-14 | 27.85 | $28.02 | 45800 |
| 2023-11-13 | 27.80 | $27.91 | 16400 |
| 2023-11-10 | 27.78 | $27.92 | 15009 |
| 2023-11-09 | 27.74 | $27.76 | 19900 |
| 2023-11-08 | 27.76 | $27.64 | 42200 |
| 2023-11-07 | 27.82 | $27.84 | 40400 |
| 2023-11-06 | 27.83 | $27.95 | 14300 |
| 2023-11-03 | 27.80 | $27.82 | 47437 |
| 2023-11-02 | 27.82 | $27.93 | 36143 |
| 2023-11-01 | 27.81 | $27.94 | 22504 |
| 2023-10-31 | 27.80 | $27.75 | 8347 |
| 2023-10-30 | 27.84 | $27.91 | 13300 |
| 2023-10-27 | 27.85 | $27.99 | 21132 |
| 2023-10-26 | 27.84 | $27.94 | 28900 |
| 2023-10-25 | 27.84 | $28.08 | 24026 |
| 2023-10-24 | 27.81 | $27.86 | 10800 |
| 2023-10-23 | 27.84 | $28.01 | 53418 |
| 2023-10-20 | 27.83 | $28.23 | 11700 |
| 2023-10-19 | 27.75 | $28.12 | 27500 |
| 2023-10-18 | 27.70 | $28.12 | 27100 |
| 2023-10-17 | 27.65 | $28.13 | 9649 |
| 2023-10-16 | 27.59 | $27.98 | 14738 |
| 2023-10-13 | 27.56 | $27.98 | 8900 |
| 2023-10-12 | 27.55 | $27.74 | 22642 |
| 2023-10-11 | 27.61 | $27.67 | 13715 |
| 2023-10-10 | 27.71 | $27.75 | 23400 |
| 2023-10-09 | 27.82 | $27.76 | 11639 |
| 2023-10-06 | 27.96 | $27.73 | 16529 |
| 2023-10-05 | 28.15 | $27.61 | 10417 |
| 2023-10-04 | 28.42 | $27.85 | 26410 |
| 2023-10-03 | 28.69 | $28.38 | 25720 |
| 2023-10-02 | 28.84 | $28.55 | 27500 |
| 2023-09-29 | 28.98 | $28.70 | 24200 |
| 2023-09-28 | 29.10 | $28.85 | 22349 |
| 2023-09-27 | 29.20 | $29.04 | 16236 |
| 2023-09-26 | 29.26 | $28.90 | 38100 |
| 2023-09-25 | 29.38 | $28.89 | 14100 |
| 2023-09-22 | 29.53 | $29.06 | 30503 |
| 2023-09-21 | 29.66 | $29.35 | 14400 |
| 2023-09-20 | 29.72 | $29.30 | 13920 |
| 2023-09-19 | 29.80 | $29.58 | 11500 |
| 2023-09-18 | 29.81 | $29.46 | 9011 |
| 2023-09-15 | 29.85 | $29.76 | 10700 |
| 2023-09-14 | 29.80 | $29.98 | 13000 |
| 2023-09-13 | 29.67 | $29.70 | 56813 |
| 2023-09-12 | 29.59 | $29.55 | 26800 |
| 2023-09-11 | 29.53 | $29.68 | 11146 |
| 2023-09-08 | 29.41 | $29.56 | 9800 |
| 2023-09-07 | 29.31 | $29.33 | 9739 |
| 2023-09-06 | 29.25 | $29.31 | 8316 |
| 2023-09-05 | 29.18 | $29.40 | 10201 |
| 2023-09-01 | 29.06 | $29.18 | 70730 |
| 2023-08-31 | 28.98 | $28.97 | 19845 |
| 2023-08-30 | 28.95 | $28.96 | 7610 |
| 2023-08-29 | 28.91 | $29.05 | 32210 |
| 2023-08-28 | 28.84 | $29.07 | 34835 |
| 2023-08-25 | 28.74 | $29.14 | 15134 |
| 2023-08-24 | 28.59 | $28.80 | 12831 |
| 2023-08-23 | 28.52 | $28.64 | 19100 |
| 2023-08-22 | 28.49 | $28.48 | 22220 |
| 2023-08-21 | 28.50 | $28.64 | 15448 |
| 2023-08-18 | 28.47 | $28.67 | 15507 |
| 2023-08-17 | 28.42 | $28.47 | 7408 |
| 2023-08-16 | 28.42 | $28.41 | 13018 |
| 2023-08-15 | 28.44 | $28.30 | 56625 |
| 2023-08-14 | 28.50 | $28.47 | 9800 |
| 2023-08-11 | 28.52 | $28.49 | 23627 |
| 2023-08-10 | 28.54 | $28.50 | 13147 |
| 2023-08-09 | 28.57 | $28.44 | 21003 |
| 2023-08-08 | 28.62 | $28.30 | 27435 |
| 2023-08-07 | 28.72 | $28.44 | 17500 |
| 2023-08-04 | 28.80 | $28.59 | 11307 |
| 2023-08-03 | 28.85 | $28.61 | 22500 |
| 2023-08-02 | 28.91 | $28.60 | 23504 |
| 2023-08-01 | 28.98 | $28.80 | 18415 |
| 2023-07-31 | 28.99 | $28.72 | 17800 |
| 2023-07-28 | 29.03 | $28.95 | 12500 |
| 2023-07-27 | 29.01 | $28.91 | 140000 |
| 2023-07-26 | 28.99 | $29.01 | 42000 |
| 2023-07-25 | 28.93 | $28.96 | 32032 |
| 2023-07-24 | 28.87 | $29.12 | 17800 |
| 2023-07-21 | 28.74 | $28.85 | 35728 |
| 2023-07-20 | 28.67 | $28.79 | 20304 |
| 2023-07-19 | 28.60 | $28.84 | 80200 |
| 2023-07-18 | 28.49 | $28.67 | 28400 |
| 2023-07-17 | 28.42 | $28.45 | 53939 |
| 2023-07-14 | 28.40 | $28.50 | 34033 |
| 2023-07-13 | 28.37 | $28.63 | 29300 |
| 2023-07-12 | 28.28 | $28.42 | 53500 |
| 2023-07-11 | 28.24 | $28.36 | 27800 |
| 2023-07-10 | 28.22 | $28.38 | 85330 |
| 2023-07-07 | 28.18 | $28.34 | 57000 |
| 2023-07-06 | 28.16 | $28.32 | 78400 |
| 2023-07-05 | 28.13 | $28.33 | 73700 |
| 2023-07-03 | 28.10 | $28.24 | 16300 |
| 2023-06-30 | 28.10 | $28.16 | 151900 |
| 2023-06-29 | 28.12 | $28.10 | 251821 |
| 2023-06-28 | 28.17 | $28.11 | 28609 |
| 2023-06-27 | 28.23 | $28.04 | 24100 |
| 2023-06-26 | 28.33 | $28.35 | 38612 |
| 2023-06-23 | 28.36 | $28.31 | 36847 |
| 2023-06-22 | 28.40 | $28.39 | 28700 |
| 2023-06-21 | 28.44 | $28.42 | 13627 |
| 2023-06-20 | 28.48 | $28.56 | 75500 |
| 2023-06-16 | 28.48 | $28.37 | 22729 |
| 2023-06-15 | 28.54 | $28.35 | 47900 |
| 2023-06-14 | 28.63 | $28.57 | 19750 |
| 2023-06-13 | 28.68 | $28.53 | 51100 |
| 2023-06-12 | 28.74 | $28.77 | 24716 |
| 2023-06-09 | 28.74 | $28.55 | 74518 |
| 2023-06-08 | 28.82 | $28.69 | 14524 |
| 2023-06-07 | 28.87 | $28.71 | 24100 |
| 2023-06-06 | 28.93 | $28.69 | 15512 |
| 2023-06-05 | 29.00 | $28.86 | 117100 |
| 2023-06-02 | 29.04 | $28.91 | 21402 |
| 2023-06-01 | 29.07 | $28.88 | 14200 |
| 2023-05-31 | 29.12 | $29.17 | 24520 |
| 2023-05-30 | 29.08 | $29.17 | 38205 |
| 2023-05-26 | 29.04 | $29.24 | 25816 |
| 2023-05-25 | 28.96 | $29.38 | 17501 |
| 2023-05-24 | 28.82 | $29.07 | 14910 |
| 2023-05-23 | 28.75 | $29.00 | 16535 |
| 2023-05-22 | 28.70 | $28.91 | 13100 |
| 2023-05-19 | 28.66 | $28.52 | 23100 |
| 2023-05-18 | 28.74 | $28.60 | 18720 |
| 2023-05-17 | 28.81 | $28.75 | 44307 |
| 2023-05-16 | 28.86 | $28.83 | 61400 |
| 2023-05-15 | 28.89 | $28.86 | 11900 |
| 2023-05-12 | 28.92 | $28.96 | 27600 |
| 2023-05-11 | 28.94 | $29.10 | 40743 |
| 2023-05-10 | 28.91 | $29.21 | 33423 |
| 2023-05-09 | 28.84 | $29.03 | 11449 |
| 2023-05-08 | 28.82 | $29.09 | 14300 |
| 2023-05-05 | 28.78 | $28.98 | 16200 |
| 2023-05-04 | 28.77 | $28.90 | 12827 |
| 2023-05-03 | 28.79 | $28.92 | 15400 |
| 2023-05-02 | 28.81 | $28.95 | 114000 |
| 2023-05-01 | 28.84 | $29.06 | 22800 |
| 2023-04-28 | 28.83 | $28.86 | 14900 |
| 2023-04-27 | 28.90 | $28.91 | 24837 |
| 2023-04-26 | 28.97 | $29.00 | 81626 |
| 2023-04-25 | 29.03 | $29.02 | 22942 |
| 2023-04-24 | 29.11 | $29.13 | 28300 |
| 2023-04-21 | 29.17 | $29.01 | 63122 |
| 2023-04-20 | 29.29 | $29.18 | 14410 |
| 2023-04-19 | 29.38 | $29.32 | 26200 |
| 2023-04-18 | 29.46 | $29.25 | 50600 |
| 2023-04-17 | 29.58 | $29.42 | 21000 |
| 2023-04-14 | 29.67 | $29.55 | 20609 |
| 2023-04-13 | 29.74 | $29.70 | 20400 |
| 2023-04-12 | 29.79 | $29.86 | 63946 |
| 2023-04-11 | 29.79 | $29.74 | 43327 |
| 2023-04-10 | 29.84 | $29.95 | 21207 |
| 2023-04-06 | 29.83 | $29.80 | 15420 |
| 2023-04-05 | 29.86 | $30.04 | 40500 |
| 2023-04-04 | 29.84 | $29.92 | 23800 |
| 2023-04-03 | 29.84 | $29.92 | 46830 |
| 2023-03-31 | 29.85 | $29.70 | 78013 |
| 2023-03-30 | 29.94 | $29.77 | 68600 |
| 2023-03-29 | 30.02 | $29.94 | 46000 |
| 2023-03-28 | 30.07 | $29.87 | 59000 |
| 2023-03-27 | 30.15 | $29.86 | 21543 |
| 2023-03-24 | 30.25 | $29.82 | 26100 |
| 2023-03-23 | 30.39 | $30.23 | 153205 |
| 2023-03-22 | 30.42 | $30.36 | 14140 |
| 2023-03-21 | 30.42 | $30.23 | 19437 |
| 2023-03-20 | 30.46 | $30.35 | 15300 |
| 2023-03-17 | 30.47 | $30.34 | 11250 |
| 2023-03-16 | 30.48 | $30.29 | 20400 |
| 2023-03-15 | 30.50 | $30.53 | 27100 |
| 2023-03-14 | 30.46 | $30.31 | 18300 |
| 2023-03-13 | 30.47 | $30.23 | 158230 |
| 2023-03-10 | 30.50 | $30.54 | 30310 |
| 2023-03-09 | 30.44 | $30.58 | 34200 |
| 2023-03-08 | 30.35 | $30.49 | 22405 |
| 2023-03-07 | 30.27 | $30.51 | 19911 |
| 2023-03-06 | 30.16 | $30.35 | 34000 |
| 2023-03-03 | 30.07 | $30.18 | 15724 |
| 2023-03-02 | 30.02 | $30.23 | 15243 |
| 2023-03-01 | 29.95 | $29.79 | 47429 |
| 2023-02-28 | 29.99 | $29.81 | 20200 |
| 2023-02-27 | 30.04 | $30.02 | 21300 |
| 2023-02-24 | 30.03 | $30.12 | 9760 |
| 2023-02-23 | 29.99 | $29.94 | 15242 |
| 2023-02-22 | 29.99 | $29.84 | 15100 |
| 2023-02-21 | 30.02 | $29.83 | 15100 |
| 2023-02-17 | 30.06 | $29.89 | 17414 |
| 2023-02-16 | 30.10 | $30.02 | 10240 |
| 2023-02-15 | 30.09 | $29.99 | 11900 |
| 2023-02-14 | 30.10 | $30.05 | 26700 |
| 2023-02-13 | 30.08 | $30.13 | 10721 |
| 2023-02-10 | 30.03 | $30.00 | 25900 |
| 2023-02-09 | 30.02 | $29.96 | 13909 |
| 2023-02-08 | 30.01 | $29.85 | 27130 |
| 2023-02-07 | 30.03 | $29.93 | 24133 |
| 2023-02-06 | 30.03 | $29.86 | 30612 |
| 2023-02-03 | 30.05 | $29.92 | 19740 |
| 2023-02-02 | 30.05 | $30.03 | 48200 |
| 2023-02-01 | 30.01 | $29.93 | 31430 |
| 2023-01-31 | 30.00 | $30.00 | 42637 |
| 2023-01-30 | 29.97 | $30.17 | 18000 |
| 2023-01-27 | 29.87 | $29.83 | 36515 |
| 2023-01-26 | 29.85 | $30.02 | 24700 |
| 2023-01-25 | 29.77 | $29.71 | 33100 |
| 2023-01-24 | 29.77 | $29.70 | 21900 |
| 2023-01-23 | 29.77 | $29.71 | 37400 |
| 2023-01-20 | 29.77 | $29.75 | 163732 |
| 2023-01-19 | 29.76 | $29.79 | 12705 |
| 2023-01-18 | 29.73 | $29.81 | 166700 |
| 2023-01-17 | 29.69 | $29.99 | 34800 |
| 2023-01-13 | 29.59 | $29.96 | 32100 |
| 2023-01-12 | 29.47 | $29.75 | 45200 |
| 2023-01-11 | 29.40 | $29.62 | 30113 |
| 2023-01-10 | 29.35 | $29.66 | 21900 |
| 2023-01-09 | 29.29 | $29.35 | 41833 |
| 2023-01-06 | 29.32 | $29.33 | 47800 |
| 2023-01-05 | 29.36 | $29.40 | 60700 |
| 2023-01-04 | 29.40 | $29.40 | 131500 |
| 2023-01-03 | 29.45 | $29.60 | 67525 |
| 2022-12-30 | 29.46 | $29.88 | 85645 |
| 2022-12-29 | 29.38 | $29.82 | 113639 |
| 2022-12-28 | 29.31 | $29.90 | 325345 |
| 2022-12-27 | 29.20 | $29.78 | 47618 |
| 2022-12-23 | 29.12 | $29.44 | 24010 |
| 2022-12-22 | 29.14 | $29.49 | 18132 |
| 2022-12-21 | 29.16 | $29.43 | 47700 |
| 2022-12-20 | 29.21 | $29.21 | 24615 |
| 2022-12-19 | 29.35 | $28.93 | 22456 |
| 2022-12-16 | 29.62 | $29.09 | 150100 |
| 2022-12-15 | 29.91 | $29.00 | 24400 |
| 2022-12-14 | 30.30 | $30.52 | 50608 |
| 2022-12-13 | 30.30 | $30.67 | 63452 |
| 2022-12-12 | 30.26 | $30.37 | 51040 |
| 2022-12-09 | 30.31 | $30.30 | 54700 |
| 2022-12-08 | 30.39 | $30.39 | 240500 |
| 2022-12-07 | 30.48 | $30.30 | 49524 |
| 2022-12-06 | 30.62 | $30.39 | 22900 |
| 2022-12-05 | 30.76 | $30.58 | 57601 |
| 2022-12-02 | 30.89 | $30.94 | 25500 |
| 2022-12-01 | 30.93 | $30.86 | 19000 |
| 2022-11-30 | 31.00 | $31.14 | 143000 |
| 2022-11-29 | 31.01 | $30.99 | 22900 |
| 2022-11-28 | 31.08 | $30.99 | 21336 |
| 2022-11-25 | 31.16 | $30.95 | 3000 |
| 2022-11-23 | 31.27 | $31.00 | 21434 |
| 2022-11-22 | 31.40 | $31.21 | 25201 |
| 2022-11-21 | 31.49 | $31.35 | 16647 |
| 2022-11-18 | 31.56 | $31.51 | 26908 |
| 2022-11-17 | 31.59 | $31.35 | 23402 |
| 2022-11-16 | 31.68 | $31.68 | 31743 |
| 2022-11-15 | 31.69 | $31.64 | 73110 |
| 2022-11-14 | 31.71 | $31.43 | 35825 |
| 2022-11-11 | 31.81 | $31.59 | 11300 |
| 2022-11-10 | 31.88 | $31.44 | 45600 |
| 2022-11-09 | 32.00 | $31.88 | 29317 |
| 2022-11-08 | 32.02 | $31.86 | 83600 |
| 2022-11-07 | 32.04 | $31.95 | 56600 |
| 2022-11-04 | 32.03 | $31.94 | 20740 |
| 2022-11-03 | 32.03 | $31.93 | 28900 |
| 2022-11-02 | 32.02 | $31.89 | 26300 |
| 2022-11-01 | 32.02 | $31.89 | 83000 |
| 2022-10-31 | 32.03 | $32.02 | 58154 |
| 2022-10-28 | 31.99 | $32.05 | 37800 |
| 2022-10-27 | 31.93 | $31.91 | 47100 |
| 2022-10-26 | 31.89 | $31.88 | 56500 |
| 2022-10-25 | 31.86 | $31.88 | 83601 |
| 2022-10-24 | 31.82 | $31.78 | 277700 |
| 2022-10-21 | 31.81 | $31.86 | 52408 |
| 2022-10-20 | 31.76 | $31.88 | 72432 |
| 2022-10-19 | 31.69 | $31.86 | 64811 |
| 2022-10-18 | 31.61 | $31.77 | 77334 |
| 2022-10-17 | 31.55 | $31.76 | 56200 |
| 2022-10-14 | 31.48 | $31.79 | 38722 |
| 2022-10-13 | 31.38 | $31.72 | 22300 |
| 2022-10-12 | 31.29 | $31.50 | 21100 |
| 2022-10-11 | 31.24 | $31.53 | 74000 |
| 2022-10-10 | 31.18 | $31.52 | 40013 |
| 2022-10-07 | 31.12 | $31.55 | 125917 |
| 2022-10-06 | 31.03 | $31.35 | 38240 |
| 2022-10-05 | 31.00 | $31.28 | 67347 |
| 2022-10-04 | 30.99 | $31.04 | 91700 |
| 2022-10-03 | 31.05 | $31.02 | 90614 |
| 2022-09-30 | 31.14 | $31.08 | 58400 |
| 2022-09-29 | 31.24 | $31.18 | 167017 |
| 2022-09-28 | 31.34 | $31.31 | 50811 |
| 2022-09-27 | 31.42 | $31.06 | 54004 |
| 2022-09-26 | 31.61 | $31.06 | 88300 |
| 2022-09-23 | 31.84 | $31.55 | 57800 |
| 2022-09-22 | 31.96 | $31.95 | 91023 |
| 2022-09-21 | 31.99 | $31.97 | 100143 |
| 2022-09-20 | 32.03 | $32.20 | 259405 |
| 2022-09-19 | 32.00 | $31.93 | 43441 |
| 2022-09-16 | 32.05 | $31.82 | 70100 |
| 2022-09-15 | 32.15 | $32.09 | 25800 |
| 2022-09-14 | 32.19 | $32.14 | 31000 |
| 2022-09-13 | 32.22 | $32.34 | 12100 |
| 2022-09-12 | 32.19 | $32.34 | 41300 |
| 2022-09-09 | 32.17 | $32.16 | 26700 |
| 2022-09-08 | 32.19 | $31.69 | 47100 |
| 2022-09-07 | 32.38 | $31.99 | 24034 |
| 2022-09-06 | 32.51 | $32.16 | 20635 |
| 2022-09-02 | 32.61 | $32.30 | 12500 |
| 2022-09-01 | 32.69 | $32.09 | 51242 |
| 2022-08-31 | 32.85 | $32.47 | 29500 |
| 2022-08-30 | 32.93 | $32.86 | 15708 |
| 2022-08-29 | 32.90 | $33.01 | 49719 |
| 2022-08-26 | 32.81 | $33.00 | 11841 |
| 2022-08-25 | 32.70 | $32.64 | 36300 |
| 2022-08-24 | 32.68 | $32.97 | 10600 |
| 2022-08-23 | 32.55 | $32.80 | 41000 |
| 2022-08-22 | 32.45 | $32.71 | 16702 |
| 2022-08-19 | 32.35 | $32.42 | 21500 |
| 2022-08-18 | 32.32 | $32.37 | 71400 |
| 2022-08-17 | 32.30 | $32.25 | 27600 |
| 2022-08-16 | 32.32 | $32.17 | 24234 |
| 2022-08-15 | 32.37 | $32.37 | 19200 |
| 2022-08-12 | 32.36 | $32.60 | 24627 |
| 2022-08-11 | 32.29 | $32.49 | 35440 |
| 2022-08-10 | 32.23 | $32.31 | 25400 |
| 2022-08-09 | 32.22 | $32.39 | 21423 |
| 2022-08-08 | 32.19 | $32.11 | 20913 |
| 2022-08-05 | 32.25 | $32.07 | 23305 |
| 2022-08-04 | 32.33 | $32.48 | 27300 |
| 2022-08-03 | 32.30 | $32.26 | 20045 |
| 2022-08-02 | 32.34 | $32.39 | 184300 |
| 2022-08-01 | 32.35 | $32.40 | 26332 |
| 2022-07-29 | 32.36 | $32.79 | 23200 |
| 2022-07-28 | 32.26 | $32.76 | 33815 |
| 2022-07-27 | 32.15 | $32.89 | 73846 |
| 2022-07-26 | 31.98 | $32.56 | 39400 |
| 2022-07-25 | 31.88 | $32.28 | 20400 |
| 2022-07-22 | 31.86 | $31.91 | 21430 |
| 2022-07-21 | 31.97 | $32.01 | 12342 |
| 2022-07-20 | 32.07 | $32.18 | 48302 |
| 2022-07-19 | 32.15 | $32.52 | 18500 |
| 2022-07-18 | 32.15 | $32.49 | 43900 |
| 2022-07-15 | 32.17 | $32.50 | 69313 |
| 2022-07-14 | 32.21 | $32.77 | 29927 |
| 2022-07-13 | 32.17 | $32.44 | 150400 |
| 2022-07-12 | 32.24 | $32.50 | 33200 |
| 2022-07-11 | 32.33 | $32.83 | 29000 |
| 2022-07-08 | 32.33 | $32.51 | 32720 |
| 2022-07-07 | 32.46 | $32.24 | 92100 |
| 2022-07-06 | 32.70 | $31.91 | 30446 |
| 2022-07-05 | 33.12 | $32.32 | 24300 |
| 2022-07-01 | 33.51 | $33.28 | 32402 |
| 2022-06-30 | 33.68 | $33.36 | 37300 |
| 2022-06-29 | 33.88 | $33.85 | 67300 |
| 2022-06-28 | 33.96 | $34.03 | 132700 |
| 2022-06-27 | 34.02 | $33.76 | 31432 |
| 2022-06-24 | 34.17 | $33.67 | 126233 |
| 2022-06-23 | 34.39 | $33.61 | 128128 |
| 2022-06-22 | 34.68 | $34.16 | 38745 |
| 2022-06-21 | 34.86 | $34.42 | 34700 |
| 2022-06-17 | 34.99 | $34.55 | 35300 |
| 2022-06-16 | 35.11 | $35.00 | 44884 |
| 2022-06-15 | 35.12 | $34.79 | 37736 |
| 2022-06-14 | 35.18 | $34.74 | 42800 |
| 2022-06-13 | 35.27 | $34.93 | 36400 |
| 2022-06-10 | 35.32 | $35.33 | 121523 |
| 2022-06-09 | 35.25 | $35.63 | 70302 |
| 2022-06-08 | 35.05 | $35.35 | 23648 |
| 2022-06-07 | 34.91 | $35.16 | 22100 |
| 2022-06-06 | 34.78 | $35.11 | 24100 |
| 2022-06-03 | 34.65 | $35.00 | 20406 |
| 2022-06-02 | 34.51 | $34.97 | 55200 |
| 2022-06-01 | 34.36 | $34.52 | 39400 |
| 2022-05-31 | 34.31 | $34.44 | 28832 |
| 2022-05-27 | 34.28 | $34.62 | 35800 |
| 2022-05-26 | 34.19 | $34.60 | 29002 |
| 2022-05-25 | 34.09 | $34.14 | 30200 |
| 2022-05-24 | 34.10 | $34.42 | 145933 |
| 2022-05-23 | 34.04 | $34.21 | 11900 |
| 2022-05-20 | 34.03 | $34.19 | 77100 |
| 2022-05-19 | 34.03 | $34.14 | 41713 |
| 2022-05-18 | 34.04 | $33.90 | 28710 |
| 2022-05-17 | 34.14 | $34.34 | 36200 |
| 2022-05-16 | 34.12 | $34.52 | 22834 |
| 2022-05-13 | 34.05 | $34.17 | 23101 |
| 2022-05-12 | 34.07 | $34.01 | 38339 |
| 2022-05-11 | 34.14 | $34.06 | 28912 |
| 2022-05-10 | 34.22 | $33.85 | 34364 |
| 2022-05-09 | 34.39 | $33.85 | 93000 |
| 2022-05-06 | 34.59 | $34.01 | 27100 |
| 2022-05-05 | 34.79 | $34.70 | 25328 |
| 2022-05-04 | 34.80 | $34.91 | 38300 |
| 2022-05-03 | 34.76 | $34.58 | 43545 |
| 2022-05-02 | 34.80 | $34.71 | 83009 |
| 2022-04-29 | 34.81 | $35.02 | 30004 |
| 2022-04-28 | 34.72 | $34.75 | 92300 |
| 2022-04-27 | 34.69 | $34.80 | 35734 |
| 2022-04-26 | 34.64 | $34.44 | 21946 |
| 2022-04-25 | 34.68 | $34.36 | 25229 |
| 2022-04-22 | 34.76 | $34.62 | 28325 |
| 2022-04-21 | 34.77 | $34.85 | 29600 |
| 2022-04-20 | 34.70 | $34.90 | 48100 |
| 2022-04-19 | 34.59 | $34.65 | 53700 |
| 2022-04-18 | 34.54 | $35.08 | 39200 |
| 2022-04-14 | 34.34 | $34.77 | 102900 |
| 2022-04-13 | 34.18 | $34.70 | 15700 |
| 2022-04-12 | 34.02 | $34.45 | 23000 |
| 2022-04-11 | 33.89 | $33.81 | 13800 |
| 2022-04-08 | 33.93 | $34.06 | 16000 |
| 2022-04-07 | 33.91 | $33.77 | 19000 |
| 2022-04-06 | 33.97 | $33.70 | 27600 |
| 2022-04-05 | 34.06 | $33.81 | 39500 |
| 2022-04-04 | 34.14 | $33.87 | 23200 |
| 2022-04-01 | 34.21 | $33.63 | 21200 |
| 2022-03-31 | 34.36 | $33.86 | 29200 |
| 2022-03-30 | 34.47 | $34.22 | 78224 |
| 2022-03-29 | 34.48 | $34.05 | 18200 |
| 2022-03-28 | 34.54 | $34.02 | 32100 |
| 2022-03-25 | 34.62 | $34.53 | 13107 |
| 2022-03-24 | 34.53 | $34.36 | 22326 |
| 2022-03-23 | 34.47 | $34.53 | 24600 |
| 2022-03-22 | 34.34 | $33.99 | 24100 |
| 2022-03-21 | 34.33 | $34.11 | 17334 |
| 2022-03-18 | 34.27 | $33.71 | 26200 |
| 2022-03-17 | 34.32 | $33.80 | 43800 |
| 2022-03-16 | 34.33 | $33.50 | 21846 |
| 2022-03-15 | 34.42 | $33.24 | 19415 |
| 2022-03-14 | 34.60 | $34.17 | 82067 |
| 2022-03-11 | 34.51 | $34.10 | 28741 |
| 2022-03-10 | 34.40 | $33.40 | 67300 |
| 2022-03-09 | 34.47 | $33.82 | 222300 |
| 2022-03-08 | 34.41 | $35.48 | 108200 |
| 2022-03-07 | 33.78 | $34.78 | 24600 |
| 2022-03-04 | 33.22 | $34.03 | 24100 |
| 2022-03-03 | 32.75 | $33.01 | 28421 |
| 2022-03-02 | 32.50 | $33.29 | 15401 |
| 2022-03-01 | 32.09 | $32.69 | 19200 |
| 2022-02-28 | 31.77 | $31.80 | 22234 |
| 2022-02-25 | 31.65 | $31.18 | 23637 |
| 2022-02-24 | 31.69 | $31.52 | 61900 |
| 2022-02-23 | 31.63 | $31.81 | 48009 |
| 2022-02-22 | 31.45 | $31.32 | 25208 |
| 2022-02-18 | 31.39 | $31.16 | 23009 |
| 2022-02-17 | 31.34 | $31.14 | 29400 |
| 2022-02-16 | 31.29 | $31.03 | 12900 |
| 2022-02-15 | 31.25 | $30.63 | 15200 |
| 2022-02-14 | 31.32 | $31.22 | 20700 |
| 2022-02-11 | 31.21 | $31.27 | 25842 |
| 2022-02-10 | 31.05 | $31.07 | 20000 |
| 2022-02-09 | 30.91 | $31.04 | 20400 |
| 2022-02-08 | 30.74 | $30.67 | 61738 |
| 2022-02-07 | 30.64 | $31.07 | 40018 |
| 2022-02-04 | 30.38 | $30.66 | 26500 |
| 2022-02-03 | 30.19 | $30.47 | 101600 |
| 2022-02-02 | 30.02 | $30.23 | 32600 |
| 2022-02-01 | 29.88 | $30.23 | 21642 |
| 2022-01-31 | 29.70 | $29.97 | 25648 |
| 2022-01-28 | 29.57 | $29.79 | 13047 |
| 2022-01-27 | 29.46 | $29.60 | 13100 |
| 2022-01-26 | 29.39 | $29.63 | 16500 |
| 2022-01-25 | 29.29 | $29.27 | 28715 |
| 2022-01-24 | 29.28 | $29.20 | 12400 |
| 2022-01-21 | 29.30 | $29.49 | 24800 |
| 2022-01-20 | 29.23 | $29.46 | 58731 |
| 2022-01-19 | 29.16 | $29.42 | 23900 |
| 2022-01-18 | 29.08 | $29.31 | 41510 |
| 2022-01-14 | 29.02 | $29.28 | 10900 |
| 2022-01-13 | 28.97 | $29.10 | 25100 |
| 2022-01-12 | 28.96 | $29.28 | 18000 |
| 2022-01-11 | 28.90 | $29.23 | 13004 |
| 2022-01-10 | 28.85 | $29.05 | 26600 |
| 2022-01-07 | 28.84 | $29.23 | 52604 |
| 2022-01-06 | 28.79 | $29.10 | 12900 |
| 2022-01-05 | 28.77 | $29.04 | 15119 |
| 2022-01-04 | 28.77 | $29.13 | 205128 |
| 2022-01-03 | 28.75 | $28.77 | 18500 |
| 2021-12-31 | 28.85 | $28.77 | 26600 |
| 2021-12-30 | 28.98 | $29.01 | 20723 |
| 2021-12-29 | 29.07 | $28.83 | 26845 |
| 2021-12-28 | 29.25 | $28.73 | 5828 |
| 2021-12-27 | 29.50 | $28.90 | 6632 |
| 2021-12-23 | 29.76 | $28.74 | 10700 |
| 2021-12-22 | 30.12 | $30.47 | 6900 |
| 2021-12-21 | 30.03 | $30.31 | 17935 |
| 2021-12-20 | 29.96 | $30.12 | 27345 |
| 2021-12-17 | 29.95 | $30.21 | 4700 |
| 2021-12-16 | 29.90 | $30.34 | 16346 |
| 2021-12-15 | 29.81 | $30.10 | 7333 |
| 2021-12-14 | 29.78 | $30.05 | 6400 |
| 2021-12-13 | 29.76 | $30.07 | 9734 |
| 2021-12-10 | 29.74 | $30.11 | 6800 |
| 2021-12-09 | 29.70 | $30.12 | 4919 |
| 2021-12-08 | 29.67 | $30.18 | 7500 |
| 2021-12-07 | 29.61 | $30.08 | 11500 |
| 2021-12-06 | 29.59 | $30.00 | 12026 |
| 2021-12-03 | 29.59 | $29.65 | 7512 |
| 2021-12-02 | 29.71 | $29.55 | 44245 |
| 2021-12-01 | 29.90 | $29.35 | 11122 |
| 2021-11-30 | 30.20 | $29.48 | 12512 |
| 2021-11-29 | 30.54 | $30.05 | 4806 |
| 2021-11-26 | 30.77 | $30.04 | 10422 |
| 2021-11-24 | 31.05 | $31.28 | 5700 |
| 2021-11-23 | 31.02 | $31.26 | 7934 |
| 2021-11-22 | 30.97 | $30.97 | 10100 |
| 2021-11-19 | 31.02 | $30.78 | 11026 |
| 2021-11-18 | 31.14 | $31.06 | 7904 |
| 2021-11-17 | 31.19 | $31.05 | 13600 |
| 2021-11-16 | 31.26 | $31.26 | 11800 |
| 2021-11-15 | 31.28 | $31.25 | 10700 |
| 2021-11-12 | 31.30 | $31.26 | 73400 |
| 2021-11-11 | 31.33 | $31.32 | 4115 |
| 2021-11-10 | 31.35 | $31.25 | 10128 |
| 2021-11-09 | 31.39 | $31.46 | 12400 |
| 2021-11-08 | 31.37 | $31.26 | 8700 |
| 2021-11-05 | 31.41 | $31.13 | 6200 |
| 2021-11-04 | 31.50 | $30.97 | 7720 |
| 2021-11-03 | 31.65 | $31.24 | 7700 |
| 2021-11-02 | 31.76 | $31.61 | 8300 |
| 2021-11-01 | 31.76 | $31.75 | 9208 |
| 2021-10-29 | 31.71 | $31.36 | 7900 |
| 2021-10-28 | 31.77 | $31.54 | 8600 |
| 2021-10-27 | 31.78 | $31.42 | 10402 |
| 2021-10-26 | 31.83 | $31.61 | 42500 |
| 2021-10-25 | 31.82 | $31.68 | 11400 |
| 2021-10-22 | 31.78 | $31.51 | 9812 |
| 2021-10-21 | 31.78 | $31.35 | 28921 |
| 2021-10-20 | 31.81 | $31.85 | 7748 |
| 2021-10-19 | 31.69 | $31.55 | 14300 |
| 2021-10-18 | 31.63 | $31.55 | 4800 |
| 2021-10-15 | 31.55 | $31.52 | 8300 |
| 2021-10-14 | 31.46 | $31.39 | 8100 |
| 2021-10-13 | 31.37 | $31.08 | 14200 |
| 2021-10-12 | 31.36 | $30.86 | 11100 |
| 2021-10-11 | 31.40 | $31.28 | 4728 |
| 2021-10-08 | 31.32 | $31.28 | 6300 |
| 2021-10-07 | 31.20 | $31.32 | 7008 |
| 2021-10-06 | 31.04 | $31.07 | 8207 |
| 2021-10-05 | 30.91 | $31.44 | 10400 |
| 2021-10-04 | 30.64 | $30.90 | 20400 |
| 2021-10-01 | 30.46 | $30.65 | 6600 |
| 2021-09-30 | 30.33 | $30.60 | 13124 |
| 2021-09-29 | 30.17 | $30.38 | 51400 |
| 2021-09-28 | 30.05 | $30.39 | 24542 |
| 2021-09-27 | 29.89 | $30.43 | 54243 |
| 2021-09-24 | 29.68 | $29.93 | 7800 |
| 2021-09-23 | 29.59 | $29.75 | 6112 |
| 2021-09-22 | 29.53 | $29.50 | 4828 |
| 2021-09-21 | 29.54 | $29.46 | 6800 |
| 2021-09-20 | 29.57 | $29.24 | 9900 |
| 2021-09-17 | 29.67 | $29.58 | 7100 |
| 2021-09-16 | 29.68 | $29.69 | 4900 |
| 2021-09-15 | 29.66 | $29.85 | 10513 |
| 2021-09-14 | 29.59 | $29.62 | 10000 |
| 2021-09-13 | 29.57 | $29.58 | 7300 |
| 2021-09-10 | 29.56 | $29.58 | 6700 |
| 2021-09-09 | 29.56 | $29.50 | 5500 |
| 2021-09-08 | 29.57 | $29.57 | 4521 |
| 2021-09-07 | 29.57 | $29.47 | 15000 |
| 2021-09-03 | 29.60 | $29.70 | 4500 |
| 2021-09-02 | 29.56 | $29.71 | 10125 |
| 2021-09-01 | 29.51 | $29.55 | 9400 |
| 2021-08-31 | 29.50 | $29.62 | 21900 |
| 2021-08-30 | 29.47 | $29.73 | 11300 |
| 2021-08-27 | 29.40 | $29.83 | 7600 |
| 2021-08-26 | 29.29 | $29.50 | 5619 |
| 2021-08-25 | 29.26 | $29.67 | 3239 |
| 2021-08-24 | 29.17 | $29.58 | 6100 |
| 2021-08-23 | 29.09 | $29.21 | 15117 |
| 2021-08-20 | 29.13 | $28.80 | 8800 |
| 2021-08-19 | 29.30 | $29.10 | 7442 |
| 2021-08-18 | 29.42 | $29.29 | 18100 |
| 2021-08-17 | 29.51 | $29.49 | 19900 |
| 2021-08-16 | 29.56 | $29.67 | 5441 |
| 2021-08-13 | 29.56 | $29.72 | 14400 |
| 2021-08-12 | 29.56 | $29.62 | 8200 |
| 2021-08-11 | 29.59 | $29.67 | 9035 |
| 2021-08-10 | 29.62 | $29.47 | 7004 |
| 2021-08-09 | 29.72 | $29.29 | 6500 |
| 2021-08-06 | 29.90 | $29.60 | 12100 |
| 2021-08-05 | 30.02 | $29.79 | 6900 |
| 2021-08-04 | 30.11 | $29.73 | 12113 |
| 2021-08-03 | 30.24 | $30.12 | 8200 |
| 2021-08-02 | 30.28 | $30.22 | 12039 |
| 2021-07-30 | 30.29 | $30.31 | 13144 |
| 2021-07-29 | 30.28 | $30.51 | 3800 |
| 2021-07-28 | 30.20 | $30.28 | 7300 |
| 2021-07-27 | 30.18 | $30.33 | 9004 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.50
2026-07-24
Close Price
$31.19
Vol: 18338
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.65
Average
49.70
Maximum
79.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.50 | $31.19 | 18338 |
| 2026-07-23 | 34.04 | $31.23 | 28338 |
| 2026-07-22 | 33.28 | $31.20 | 21100 |
| 2026-07-21 | 34.15 | $31.27 | 21600 |
| 2026-07-20 | 34.89 | $31.33 | 12802 |
| 2026-07-17 | 33.75 | $31.28 | 26700 |
| 2026-07-16 | 34.44 | $31.34 | 22745 |
| 2026-07-15 | 31.79 | $31.22 | 21329 |
| 2026-07-14 | 34.43 | $31.46 | 34510 |
| 2026-07-13 | 32.20 | $31.36 | 28112 |
| 2026-07-10 | 26.76 | $31.13 | 22831 |
| 2026-07-09 | 28.66 | $31.33 | 17600 |
| 2026-07-08 | 30.08 | $31.47 | 19100 |
| 2026-07-07 | 23.65 | $31.22 | 28000 |
| 2026-07-06 | 25.33 | $31.41 | 54456 |
| 2026-07-02 | 25.61 | $31.44 | 47132 |
| 2026-07-01 | 24.32 | $31.39 | 75625 |
| 2026-06-30 | 26.31 | $31.62 | 167400 |
| 2026-06-29 | 26.40 | $31.63 | 1.1M |
| 2026-06-26 | 26.66 | $31.66 | 43800 |
| 2026-06-25 | 27.25 | $31.73 | 38700 |
| 2026-06-24 | 26.81 | $31.71 | 31900 |
| 2026-06-23 | 31.00 | $32.18 | 20912 |
| 2026-06-22 | 34.25 | $32.48 | 37300 |
| 2026-06-18 | 34.37 | $32.49 | 24322 |
| 2026-06-17 | 32.22 | $32.39 | 23125 |
| 2026-06-16 | 37.59 | $32.85 | 34700 |
| 2026-06-15 | 40.07 | $33.03 | 31900 |
| 2026-06-12 | 41.51 | $33.13 | 19848 |
| 2026-06-11 | 43.30 | $33.25 | 28347 |
| 2026-06-10 | 42.12 | $33.19 | 55635 |
| 2026-06-09 | 40.95 | $33.13 | 42796 |
| 2026-06-08 | 43.74 | $33.33 | 28913 |
| 2026-06-05 | 44.61 | $33.39 | 23500 |
| 2026-06-04 | 51.19 | $33.80 | 25335 |
| 2026-06-03 | 54.16 | $33.96 | 38500 |
| 2026-06-02 | 54.16 | $33.96 | 26100 |
| 2026-06-01 | 53.40 | $33.91 | 23639 |
| 2026-05-29 | 52.95 | $33.88 | 27400 |
| 2026-05-28 | 53.60 | $33.92 | 18640 |
| 2026-05-27 | 48.67 | $33.59 | 26400 |
| 2026-05-26 | 48.97 | $33.61 | 31332 |
| 2026-05-22 | 54.37 | $33.95 | 24640 |
| 2026-05-21 | 56.10 | $34.05 | 31900 |
| 2026-05-20 | 56.27 | $34.06 | 24507 |
| 2026-05-19 | 60.26 | $34.29 | 97300 |
| 2026-05-18 | 61.16 | $34.34 | 27100 |
| 2026-05-15 | 59.32 | $34.18 | 31137 |
| 2026-05-14 | 58.03 | $34.07 | 30318 |
| 2026-05-13 | 57.32 | $34.01 | 19900 |
| 2026-05-12 | 58.41 | $34.08 | 41300 |
| 2026-05-11 | 56.15 | $33.88 | 28466 |
| 2026-05-08 | 53.25 | $33.64 | 20536 |
| 2026-05-07 | 52.26 | $33.56 | 31800 |
| 2026-05-06 | 52.79 | $33.60 | 33058 |
| 2026-05-05 | 58.01 | $33.97 | 16973 |
| 2026-05-04 | 62.12 | $34.23 | 21800 |
| 2026-05-01 | 61.52 | $34.17 | 19800 |
| 2026-04-30 | 64.07 | $34.33 | 13200 |
| 2026-04-29 | 63.53 | $34.27 | 20040 |
| 2026-04-28 | 61.81 | $34.08 | 20942 |
| 2026-04-27 | 62.55 | $34.13 | 28436 |
| 2026-04-24 | 60.86 | $33.94 | 16611 |
| 2026-04-23 | 62.26 | $34.04 | 47729 |
| 2026-04-22 | 61.07 | $33.90 | 9107 |
| 2026-04-21 | 59.68 | $33.74 | 15829 |
| 2026-04-20 | 57.33 | $33.48 | 19736 |
| 2026-04-17 | 57.15 | $33.46 | 53528 |
| 2026-04-16 | 60.59 | $33.74 | 34503 |
| 2026-04-15 | 60.59 | $33.74 | 20500 |
| 2026-04-14 | 59.41 | $33.59 | 27300 |
| 2026-04-13 | 61.15 | $33.74 | 34524 |
| 2026-04-10 | 60.64 | $33.67 | 36376 |
| 2026-04-09 | 59.63 | $33.53 | 17400 |
| 2026-04-08 | 58.69 | $33.40 | 30736 |
| 2026-04-07 | 65.46 | $34.01 | 40803 |
| 2026-04-06 | 65.94 | $34.05 | 40621 |
| 2026-04-02 | 65.82 | $34.03 | 54700 |
| 2026-04-01 | 63.42 | $33.63 | 26800 |
| 2026-03-31 | 64.72 | $33.75 | 353637 |
| 2026-03-30 | 64.93 | $33.77 | 203764 |
| 2026-03-27 | 64.04 | $33.61 | 75510 |
| 2026-03-26 | 61.44 | $33.16 | 33700 |
| 2026-03-25 | 62.01 | $33.22 | 25306 |
| 2026-03-24 | 63.88 | $33.42 | 56500 |
| 2026-03-23 | 62.20 | $33.11 | 45100 |
| 2026-03-20 | 71.58 | $34.03 | 42741 |
| 2026-03-19 | 69.74 | $33.64 | 26935 |
| 2026-03-18 | 72.60 | $33.89 | 42200 |
| 2026-03-17 | 71.21 | $33.58 | 50943 |
| 2026-03-16 | 69.50 | $33.22 | 26900 |
| 2026-03-13 | 72.92 | $33.52 | 43800 |
| 2026-03-12 | 77.01 | $33.86 | 80500 |
| 2026-03-11 | 75.55 | $33.48 | 24800 |
| 2026-03-10 | 73.41 | $32.97 | 24017 |
| 2026-03-09 | 72.04 | $32.67 | 69310 |
| 2026-03-06 | 79.57 | $33.25 | 20848 |
| 2026-03-05 | 77.32 | $32.67 | 22600 |
| 2026-03-04 | 74.72 | $32.10 | 20524 |
| 2026-03-03 | 72.16 | $31.62 | 11135 |
| 2026-03-02 | 70.32 | $31.31 | 12800 |
| 2026-02-27 | 62.02 | $30.23 | 13719 |
| 2026-02-26 | 60.56 | $30.08 | 17028 |
| 2026-02-25 | 60.27 | $30.05 | 18200 |
| 2026-02-24 | 60.41 | $30.06 | 15645 |
| 2026-02-23 | 60.06 | $30.02 | 23000 |
| 2026-02-20 | 58.56 | $29.85 | 23541 |
| 2026-02-19 | 60.20 | $29.98 | 16048 |
| 2026-02-18 | 57.79 | $29.70 | 19147 |
| 2026-02-17 | 52.18 | $29.13 | 29239 |
| 2026-02-13 | 53.12 | $29.21 | 14700 |
| 2026-02-12 | 52.30 | $29.13 | 14521 |
| 2026-02-11 | 57.02 | $29.53 | 31038 |
| 2026-02-10 | 55.60 | $29.38 | 26400 |
| 2026-02-09 | 57.28 | $29.52 | 20134 |
| 2026-02-06 | 54.17 | $29.19 | 18503 |
| 2026-02-05 | 52.47 | $29.02 | 24540 |
| 2026-02-04 | 56.69 | $29.38 | 15421 |
| 2026-02-03 | 55.66 | $29.27 | 22700 |
| 2026-02-02 | 52.94 | $28.99 | 26400 |
| 2026-01-30 | 58.01 | $29.41 | 14205 |
| 2026-01-29 | 64.12 | $29.85 | 50100 |
| 2026-01-28 | 62.68 | $29.68 | 26900 |
| 2026-01-27 | 61.19 | $29.51 | 18517 |
| 2026-01-26 | 57.51 | $29.12 | 57700 |
| 2026-01-23 | 55.13 | $28.89 | 17218 |
| 2026-01-22 | 51.42 | $28.56 | 62925 |
| 2026-01-21 | 52.80 | $28.67 | 32835 |
| 2026-01-20 | 49.64 | $28.40 | 44345 |
| 2026-01-16 | 47.01 | $28.19 | 13700 |
| 2026-01-15 | 48.62 | $28.33 | 46700 |
| 2026-01-14 | 49.07 | $28.37 | 20117 |
| 2026-01-13 | 48.50 | $28.32 | 23700 |
| 2026-01-12 | 43.70 | $27.92 | 37648 |
| 2026-01-09 | 40.68 | $27.69 | 19600 |
| 2026-01-08 | 39.33 | $27.59 | 26323 |
| 2026-01-07 | 35.00 | $27.28 | 27300 |
| 2026-01-06 | 35.07 | $27.29 | 29441 |
| 2026-01-05 | 35.07 | $27.29 | 21921 |
| 2026-01-02 | 33.76 | $27.19 | 58600 |
| 2025-12-31 | 32.59 | $27.10 | 95300 |
| 2025-12-30 | 33.85 | $27.30 | 156000 |
| 2025-12-29 | 31.07 | $27.08 | 27300 |
| 2025-12-26 | 31.47 | $27.15 | 19827 |
| 2025-12-24 | 31.58 | $27.17 | 20700 |
| 2025-12-23 | 32.56 | $27.35 | 41911 |
| 2025-12-22 | 30.52 | $27.17 | 19100 |
| 2025-12-19 | 28.23 | $26.97 | 16100 |
| 2025-12-18 | 26.15 | $26.79 | 18245 |
| 2025-12-17 | 27.19 | $27.04 | 47100 |
| 2025-12-16 | 24.45 | $26.80 | 30625 |
| 2025-12-15 | 43.74 | $29.76 | 20900 |
| 2025-12-12 | 44.76 | $29.85 | 21814 |
| 2025-12-11 | 47.44 | $30.08 | 9624 |
| 2025-12-10 | 48.28 | $30.15 | 12133 |
| 2025-12-09 | 47.53 | $30.09 | 15938 |
| 2025-12-08 | 50.19 | $30.32 | 11800 |
| 2025-12-05 | 54.76 | $30.68 | 14439 |
| 2025-12-04 | 53.07 | $30.53 | 18500 |
| 2025-12-03 | 51.10 | $30.36 | 27646 |
| 2025-12-02 | 50.17 | $30.28 | 33711 |
| 2025-12-01 | 52.81 | $30.50 | 11700 |
| 2025-11-28 | 50.33 | $30.28 | 13215 |
| 2025-11-26 | 49.06 | $30.17 | 19000 |
| 2025-11-25 | 46.33 | $29.94 | 20700 |
| 2025-11-24 | 48.58 | $30.15 | 46434 |
| 2025-11-21 | 47.66 | $30.07 | 67610 |
| 2025-11-20 | 50.12 | $30.30 | 46849 |
| 2025-11-19 | 54.28 | $30.66 | 20400 |
| 2025-11-18 | 56.51 | $30.84 | 22638 |
| 2025-11-17 | 52.27 | $30.43 | 21134 |
| 2025-11-14 | 53.97 | $30.57 | 17500 |
| 2025-11-13 | 49.62 | $30.18 | 10849 |
| 2025-11-12 | 52.40 | $30.41 | 9100 |
| 2025-11-11 | 59.24 | $30.91 | 10625 |
| 2025-11-10 | 55.96 | $30.61 | 11800 |
| 2025-11-07 | 52.71 | $30.34 | 15600 |
| 2025-11-06 | 50.11 | $30.14 | 28200 |
| 2025-11-05 | 47.66 | $29.96 | 15500 |
| 2025-11-04 | 48.16 | $30.00 | 28635 |
| 2025-11-03 | 51.09 | $30.23 | 926043 |
| 2025-10-31 | 50.09 | $30.15 | 218000 |
| 2025-10-30 | 51.21 | $30.24 | 1.1M |
| 2025-10-29 | 50.27 | $30.16 | 27709 |
| 2025-10-28 | 47.25 | $29.91 | 11314 |
| 2025-10-27 | 51.79 | $30.29 | 10400 |
| 2025-10-24 | 55.53 | $30.57 | 10242 |
| 2025-10-23 | 57.50 | $30.71 | 43100 |
| 2025-10-22 | 55.46 | $30.52 | 9245 |
| 2025-10-21 | 49.94 | $30.06 | 11100 |
| 2025-10-20 | 51.11 | $30.15 | 14600 |
| 2025-10-17 | 49.74 | $30.04 | 8700 |
| 2025-10-16 | 52.15 | $30.23 | 9200 |
| 2025-10-15 | 53.57 | $30.34 | 7000 |
| 2025-10-14 | 53.46 | $30.33 | 9600 |
| 2025-10-13 | 57.34 | $30.63 | 12721 |
| 2025-10-10 | 50.13 | $30.00 | 21300 |
| 2025-10-09 | 55.66 | $30.39 | 9525 |
| 2025-10-08 | 58.16 | $30.55 | 11314 |
| 2025-10-07 | 56.05 | $30.37 | 11816 |
| 2025-10-06 | 55.93 | $30.36 | 18541 |
| 2025-10-03 | 53.95 | $30.19 | 13300 |
| 2025-10-02 | 49.78 | $29.86 | 19000 |
| 2025-10-01 | 54.77 | $30.21 | 19805 |
| 2025-09-30 | 59.12 | $30.48 | 15400 |
| 2025-09-29 | 59.12 | $30.48 | 31535 |
| 2025-09-26 | 66.54 | $30.90 | 9000 |
| 2025-09-25 | 63.43 | $30.60 | 17600 |
| 2025-09-24 | 65.96 | $30.73 | 12802 |
| 2025-09-23 | 62.09 | $30.38 | 19500 |
| 2025-09-22 | 62.09 | $30.38 | 13000 |
| 2025-09-19 | 58.31 | $30.07 | 7200 |
| 2025-09-18 | 60.15 | $30.17 | 15200 |
| 2025-09-17 | 58.92 | $30.07 | 11500 |
| 2025-09-16 | 65.66 | $30.42 | 12210 |
| 2025-09-15 | 67.55 | $30.51 | 11900 |
| 2025-09-12 | 63.07 | $30.11 | 10737 |
| 2025-09-11 | 63.07 | $30.11 | 36800 |
| 2025-09-10 | 66.60 | $30.28 | 11441 |
| 2025-09-09 | 63.76 | $30.03 | 7600 |
| 2025-09-08 | 62.56 | $29.93 | 9615 |
| 2025-09-05 | 62.32 | $29.91 | 8241 |
| 2025-09-04 | 64.06 | $30.00 | 13000 |
| 2025-09-03 | 67.87 | $30.19 | 8800 |
| 2025-09-02 | 69.74 | $30.28 | 10900 |
| 2025-08-29 | 64.11 | $29.74 | 12808 |
| 2025-08-28 | 65.40 | $29.80 | 10002 |
| 2025-08-27 | 67.32 | $29.89 | 7300 |
| 2025-08-26 | 64.33 | $29.62 | 11603 |
| 2025-08-25 | 70.44 | $29.89 | 13100 |
| 2025-08-22 | 68.55 | $29.71 | 11500 |
| 2025-08-21 | 65.39 | $29.44 | 7004 |
| 2025-08-20 | 64.13 | $29.34 | 19735 |
| 2025-08-19 | 61.87 | $29.17 | 10200 |
| 2025-08-18 | 60.05 | $29.04 | 5981 |
| 2025-08-15 | 58.45 | $28.93 | 9637 |
| 2025-08-14 | 58.17 | $28.91 | 46524 |
| 2025-08-13 | 57.46 | $28.86 | 14144 |
| 2025-08-12 | 58.02 | $28.89 | 10100 |
| 2025-08-11 | 57.63 | $28.86 | 21845 |
| 2025-08-08 | 56.48 | $28.77 | 8300 |
| 2025-08-07 | 55.33 | $28.68 | 10938 |
| 2025-08-06 | 54.95 | $28.65 | 14244 |
| 2025-08-05 | 55.55 | $28.69 | 9114 |
| 2025-08-04 | 55.08 | $28.65 | 13331 |
| 2025-08-01 | 53.36 | $28.50 | 6849 |
| 2025-07-31 | 58.32 | $28.85 | 10800 |
| 2025-07-30 | 61.76 | $29.07 | 13800 |
| 2025-07-29 | 63.70 | $29.19 | 11100 |
| 2025-07-28 | 61.08 | $28.92 | 8800 |
| 2025-07-25 | 58.11 | $28.64 | 10000 |
| 2025-07-24 | 60.62 | $28.80 | 16727 |
| 2025-07-23 | 62.88 | $28.94 | 11532 |
| 2025-07-22 | 60.48 | $28.70 | 10600 |
| 2025-07-21 | 60.64 | $28.71 | 6900 |
| 2025-07-18 | 57.08 | $28.37 | 12900 |
| 2025-07-17 | 58.56 | $28.47 | 15049 |
| 2025-07-16 | 55.61 | $28.20 | 8100 |
| 2025-07-15 | 55.89 | $28.22 | 16134 |
| 2025-07-14 | 56.84 | $28.29 | 20400 |
| 2025-07-11 | 61.38 | $28.61 | 11600 |
| 2025-07-10 | 56.18 | $28.11 | 5317 |
| 2025-07-09 | 59.37 | $28.32 | 13531 |
| 2025-07-08 | 59.37 | $28.32 | 16600 |
| 2025-07-07 | 54.24 | $27.86 | 14400 |
| 2025-07-03 | 53.39 | $27.79 | 12004 |
| 2025-07-02 | 55.20 | $27.92 | 15045 |
| 2025-07-01 | 52.12 | $27.66 | 14100 |
| 2025-06-30 | 53.32 | $27.75 | 22700 |
| 2025-06-27 | 50.67 | $27.53 | 49600 |
| 2025-06-26 | 54.70 | $27.83 | 13300 |
| 2025-06-25 | 52.17 | $27.62 | 10317 |
| 2025-06-24 | 51.43 | $27.56 | 11737 |
| 2025-06-23 | 56.83 | $27.95 | 23800 |
| 2025-06-20 | 66.94 | $28.54 | 7800 |
| 2025-06-18 | 67.91 | $28.59 | 13300 |
| 2025-06-17 | 71.05 | $28.75 | 7330 |
| 2025-06-16 | 68.45 | $28.45 | 8301 |
| 2025-06-13 | 69.24 | $28.49 | 15700 |
| 2025-06-12 | 62.36 | $27.82 | 11545 |
| 2025-06-11 | 61.13 | $27.72 | 7345 |
| 2025-06-10 | 57.27 | $27.43 | 6117 |
| 2025-06-09 | 58.41 | $27.49 | 12335 |
| 2025-06-06 | 54.23 | $27.20 | 11700 |
| 2025-06-05 | 52.68 | $27.10 | 8344 |
| 2025-06-04 | 48.70 | $26.86 | 8025 |
| 2025-06-03 | 49.35 | $26.90 | 13600 |
| 2025-06-02 | 47.15 | $26.77 | 31700 |
| 2025-05-30 | 44.69 | $26.63 | 9945 |
| 2025-05-29 | 45.85 | $26.71 | 17200 |
| 2025-05-28 | 46.42 | $26.75 | 9700 |
| 2025-05-27 | 44.62 | $26.64 | 13112 |
| 2025-05-23 | 46.51 | $26.78 | 18002 |
| 2025-05-22 | 45.57 | $26.72 | 8721 |
| 2025-05-21 | 46.87 | $26.82 | 8900 |
| 2025-05-20 | 47.26 | $26.85 | 13500 |
| 2025-05-19 | 51.12 | $27.14 | 16230 |
| 2025-05-16 | 49.22 | $27.00 | 14300 |
| 2025-05-15 | 46.38 | $26.80 | 14000 |
| 2025-05-14 | 47.65 | $26.90 | 9815 |
| 2025-05-13 | 49.44 | $27.04 | 15000 |
| 2025-05-12 | 47.57 | $26.90 | 31616 |
| 2025-05-09 | 46.76 | $26.84 | 19200 |
| 2025-05-08 | 45.17 | $26.72 | 16426 |
| 2025-05-07 | 42.73 | $26.54 | 20621 |
| 2025-05-06 | 44.29 | $26.69 | 15200 |
| 2025-05-05 | 41.72 | $26.50 | 12900 |
| 2025-05-02 | 39.06 | $26.31 | 15013 |
| 2025-05-01 | 41.33 | $26.55 | 43944 |
| 2025-04-30 | 42.60 | $26.68 | 11200 |
| 2025-04-29 | 43.48 | $26.77 | 10129 |
| 2025-04-28 | 44.45 | $26.87 | 20342 |
| 2025-04-25 | 43.25 | $26.77 | 12713 |
| 2025-04-24 | 43.70 | $26.82 | 21100 |
| 2025-04-23 | 42.79 | $26.74 | 23909 |
| 2025-04-22 | 42.02 | $26.67 | 23300 |
| 2025-04-21 | 39.92 | $26.48 | 19100 |
| 2025-04-17 | 39.99 | $26.49 | 16000 |
| 2025-04-16 | 38.62 | $26.36 | 22728 |
| 2025-04-15 | 36.28 | $26.14 | 12602 |
| 2025-04-14 | 35.96 | $26.11 | 20300 |
| 2025-04-11 | 35.04 | $26.02 | 63600 |
| 2025-04-10 | 35.75 | $26.15 | 13039 |
| 2025-04-09 | 38.04 | $26.56 | 36000 |
| 2025-04-08 | 28.72 | $25.68 | 53500 |
| 2025-04-07 | 31.04 | $26.14 | 56200 |
| 2025-04-04 | 34.94 | $26.81 | 51102 |
| 2025-04-03 | 43.27 | $27.89 | 9100 |
| 2025-04-02 | 56.88 | $29.03 | 16100 |
| 2025-04-01 | 53.07 | $28.72 | 21339 |
| 2025-03-31 | 56.11 | $28.92 | 23900 |
| 2025-03-28 | 52.77 | $28.66 | 31700 |
| 2025-03-27 | 52.37 | $28.63 | 8800 |
| 2025-03-26 | 57.25 | $28.95 | 13600 |
| 2025-03-25 | 56.28 | $28.87 | 16836 |
| 2025-03-24 | 57.68 | $28.96 | 8619 |
| 2025-03-21 | 53.54 | $28.62 | 9700 |
| 2025-03-20 | 55.83 | $28.77 | 18600 |
| 2025-03-19 | 52.76 | $28.53 | 20823 |
| 2025-03-18 | 50.02 | $28.33 | 26125 |
| 2025-03-17 | 48.74 | $28.24 | 11244 |
| 2025-03-14 | 48.19 | $28.20 | 12100 |
| 2025-03-13 | 46.67 | $28.09 | 21811 |
| 2025-03-12 | 50.64 | $28.40 | 9325 |
| 2025-03-11 | 47.49 | $28.17 | 20147 |
| 2025-03-10 | 42.00 | $27.81 | 13600 |
| 2025-03-07 | 45.65 | $28.10 | 18922 |
| 2025-03-06 | 42.88 | $27.93 | 18600 |
| 2025-03-05 | 48.24 | $28.32 | 12428 |
| 2025-03-04 | 51.53 | $28.53 | 123000 |
| 2025-03-03 | 46.03 | $28.20 | 11200 |
| 2025-02-28 | 47.59 | $28.30 | 8600 |
| 2025-02-27 | 48.21 | $28.34 | 16300 |
| 2025-02-26 | 45.52 | $28.18 | 84731 |
| 2025-02-25 | 44.66 | $28.13 | 17423 |
| 2025-02-24 | 50.19 | $28.50 | 24722 |
| 2025-02-21 | 47.70 | $28.35 | 26505 |
| 2025-02-20 | 55.84 | $28.81 | 22831 |
| 2025-02-19 | 57.25 | $28.88 | 9800 |
| 2025-02-18 | 53.41 | $28.64 | 23400 |
| 2025-02-14 | 51.52 | $28.53 | 11700 |
| 2025-02-13 | 60.19 | $28.94 | 13631 |
| 2025-02-12 | 59.88 | $28.92 | 30041 |
| 2025-02-11 | 59.73 | $28.91 | 40509 |
| 2025-02-10 | 61.03 | $28.97 | 31212 |
| 2025-02-07 | 52.49 | $28.45 | 9700 |
| 2025-02-06 | 50.92 | $28.37 | 40917 |
| 2025-02-05 | 52.57 | $28.45 | 10000 |
| 2025-02-04 | 54.68 | $28.55 | 7948 |
| 2025-02-03 | 54.89 | $28.56 | 28900 |
| 2025-01-31 | 53.19 | $28.46 | 7700 |
| 2025-01-30 | 54.75 | $28.54 | 14702 |
| 2025-01-29 | 53.28 | $28.45 | 15921 |
| 2025-01-28 | 54.21 | $28.50 | 11900 |
| 2025-01-27 | 51.13 | $28.31 | 26600 |
| 2025-01-24 | 55.62 | $28.55 | 9809 |
| 2025-01-23 | 51.95 | $28.33 | 11800 |
| 2025-01-22 | 54.89 | $28.48 | 12600 |
| 2025-01-21 | 54.40 | $28.45 | 23713 |
| 2025-01-17 | 57.37 | $28.60 | 6787 |
| 2025-01-16 | 58.59 | $28.66 | 22031 |
| 2025-01-15 | 60.41 | $28.75 | 11000 |
| 2025-01-14 | 54.59 | $28.36 | 17149 |
| 2025-01-13 | 57.47 | $28.50 | 15700 |
| 2025-01-10 | 57.47 | $28.50 | 17428 |
| 2025-01-08 | 54.53 | $28.31 | 9831 |
| 2025-01-07 | 56.69 | $28.42 | 7133 |
| 2025-01-06 | 54.19 | $28.26 | 8712 |
| 2025-01-03 | 59.27 | $28.51 | 12811 |
| 2025-01-02 | 56.97 | $28.36 | 22228 |
| 2024-12-31 | 50.81 | $28.01 | 15615 |
| 2024-12-30 | 47.12 | $27.83 | 25100 |
| 2024-12-27 | 46.48 | $27.80 | 7800 |
| 2024-12-26 | 46.48 | $27.80 | 18100 |
| 2024-12-24 | 50.31 | $28.01 | 11728 |
| 2024-12-23 | 45.88 | $27.79 | 10800 |
| 2024-12-20 | 48.89 | $27.95 | 16520 |
| 2024-12-19 | 45.94 | $27.81 | 16600 |
| 2024-12-18 | 50.27 | $28.03 | 9218 |
| 2024-12-17 | 49.24 | $27.98 | 9900 |
| 2024-12-16 | 59.60 | $28.42 | 14633 |
| 2024-12-13 | 59.60 | $28.42 | 37500 |
| 2024-12-12 | 56.80 | $28.27 | 16039 |
| 2024-12-11 | 57.56 | $28.30 | 12400 |
| 2024-12-10 | 58.80 | $28.35 | 16716 |
| 2024-12-09 | 55.32 | $28.16 | 18502 |
| 2024-12-06 | 54.94 | $28.14 | 19119 |
| 2024-12-05 | 54.20 | $28.10 | 12135 |
| 2024-12-04 | 51.75 | $27.97 | 7825 |
| 2024-12-03 | 54.97 | $28.12 | 6900 |
| 2024-12-02 | 51.74 | $27.95 | 11000 |
| 2024-11-29 | 51.55 | $27.94 | 11027 |
| 2024-11-27 | 53.38 | $28.03 | 14325 |
| 2024-11-26 | 49.99 | $27.85 | 14500 |
| 2024-11-25 | 47.15 | $27.71 | 30800 |
| 2024-11-22 | 52.63 | $27.98 | 27116 |
| 2024-11-21 | 48.87 | $27.80 | 19000 |
| 2024-11-20 | 48.44 | $27.78 | 54700 |
| 2024-11-19 | 49.63 | $27.84 | 24044 |
| 2024-11-18 | 50.22 | $27.87 | 11100 |
| 2024-11-15 | 47.46 | $27.73 | 17840 |
| 2024-11-14 | 47.06 | $27.71 | 22400 |
| 2024-11-13 | 42.95 | $27.51 | 12650 |
| 2024-11-12 | 44.08 | $27.58 | 8205 |
| 2024-11-11 | 41.12 | $27.44 | 9100 |
| 2024-11-08 | 45.19 | $27.69 | 11907 |
| 2024-11-07 | 52.49 | $28.06 | 16511 |
| 2024-11-06 | 42.17 | $27.63 | 22149 |
| 2024-11-05 | 49.82 | $27.95 | 8800 |
| 2024-11-04 | 49.27 | $27.93 | 11231 |
| 2024-11-01 | 43.42 | $27.73 | 9200 |
| 2024-10-31 | 50.63 | $27.99 | 7702 |
| 2024-10-30 | 46.75 | $27.87 | 11600 |
| 2024-10-29 | 43.97 | $27.79 | 19400 |
| 2024-10-28 | 46.27 | $27.87 | 15105 |
| 2024-10-25 | 45.25 | $27.84 | 14600 |
| 2024-10-24 | 47.84 | $27.93 | 23700 |
| 2024-10-23 | 47.52 | $27.92 | 630200 |
| 2024-10-22 | 50.43 | $28.02 | 6700 |
| 2024-10-21 | 46.03 | $27.88 | 19629 |
| 2024-10-18 | 47.17 | $27.92 | 9700 |
| 2024-10-17 | 43.88 | $27.82 | 10800 |
| 2024-10-16 | 43.88 | $27.82 | 10600 |
| 2024-10-15 | 45.95 | $27.90 | 8600 |
| 2024-10-14 | 48.38 | $27.99 | 6834 |
| 2024-10-11 | 47.80 | $27.97 | 5300 |
| 2024-10-10 | 43.88 | $27.84 | 14818 |
| 2024-10-09 | 35.36 | $27.60 | 5914 |
| 2024-10-08 | 37.62 | $27.70 | 15737 |
| 2024-10-07 | 36.46 | $27.67 | 14000 |
| 2024-10-04 | 39.23 | $27.79 | 17601 |
| 2024-10-03 | 38.86 | $27.78 | 18139 |
| 2024-10-02 | 38.51 | $27.77 | 21207 |
| 2024-10-01 | 39.37 | $27.81 | 24005 |
| 2024-09-30 | 39.79 | $27.83 | 35200 |
| 2024-09-27 | 42.39 | $27.95 | 48400 |
| 2024-09-26 | 38.92 | $27.84 | 672144 |
| 2024-09-25 | 45.85 | $28.13 | 8309 |
| 2024-09-24 | 43.20 | $28.05 | 10542 |
| 2024-09-23 | 41.15 | $27.99 | 14921 |
| 2024-09-20 | 43.91 | $28.10 | 11323 |
| 2024-09-19 | 41.53 | $28.03 | 13400 |
| 2024-09-18 | 42.76 | $28.08 | 11100 |
| 2024-09-17 | 41.78 | $28.05 | 11744 |
| 2024-09-16 | 44.43 | $28.16 | 19944 |
| 2024-09-13 | 44.43 | $28.16 | 7100 |
| 2024-09-12 | 44.67 | $28.17 | 17100 |
| 2024-09-11 | 44.11 | $28.15 | 15500 |
| 2024-09-10 | 46.09 | $28.24 | 27319 |
| 2024-09-09 | 48.15 | $28.33 | 7800 |
| 2024-09-06 | 47.40 | $28.30 | 5900 |
| 2024-09-05 | 43.01 | $28.13 | 5903 |
| 2024-09-04 | 40.80 | $28.05 | 14113 |
| 2024-09-03 | 41.18 | $28.07 | 8424 |
| 2024-08-30 | 44.95 | $28.26 | 11522 |
| 2024-08-29 | 46.01 | $28.31 | 10500 |
| 2024-08-28 | 49.30 | $28.46 | 28037 |
| 2024-08-27 | 45.86 | $28.32 | 16100 |
| 2024-08-26 | 48.30 | $28.43 | 8500 |
| 2024-08-23 | 47.09 | $28.38 | 13543 |
| 2024-08-22 | 51.97 | $28.59 | 84300 |
| 2024-08-21 | 46.44 | $28.37 | 13047 |
| 2024-08-20 | 48.36 | $28.45 | 91543 |
| 2024-08-19 | 48.60 | $28.46 | 9300 |
| 2024-08-16 | 53.36 | $28.65 | 13522 |
| 2024-08-15 | 50.45 | $28.53 | 31200 |
| 2024-08-14 | 47.33 | $28.41 | 19900 |
| 2024-08-13 | 49.30 | $28.49 | 25400 |
| 2024-08-12 | 47.75 | $28.43 | 5345 |
| 2024-08-09 | 46.98 | $28.40 | 12048 |
| 2024-08-08 | 49.52 | $28.51 | 32100 |
| 2024-08-07 | 47.05 | $28.41 | 9000 |
| 2024-08-06 | 47.05 | $28.41 | 12412 |
| 2024-08-05 | 48.99 | $28.50 | 16500 |
| 2024-08-02 | 47.15 | $28.42 | 11200 |
| 2024-08-01 | 49.49 | $28.53 | 70036 |
| 2024-07-31 | 53.87 | $28.72 | 12722 |
| 2024-07-30 | 47.34 | $28.44 | 8200 |
| 2024-07-29 | 49.23 | $28.52 | 21600 |
| 2024-07-26 | 50.67 | $28.58 | 16241 |
| 2024-07-25 | 55.85 | $28.78 | 575636 |
| 2024-07-24 | 48.33 | $28.48 | 5945 |
| 2024-07-23 | 51.97 | $28.61 | 10600 |
| 2024-07-22 | 50.89 | $28.57 | 9100 |
| 2024-07-19 | 50.63 | $28.56 | 7033 |
| 2024-07-18 | 52.23 | $28.62 | 5635 |
| 2024-07-17 | 54.70 | $28.71 | 14703 |
| 2024-07-16 | 54.01 | $28.68 | 5433 |
| 2024-07-15 | 53.56 | $28.66 | 9237 |
| 2024-07-12 | 55.62 | $28.74 | 14516 |
| 2024-07-11 | 53.28 | $28.63 | 15532 |
| 2024-07-10 | 55.82 | $28.73 | 38800 |
| 2024-07-09 | 52.60 | $28.58 | 71200 |
| 2024-07-08 | 52.38 | $28.57 | 22634 |
| 2024-07-05 | 52.84 | $28.59 | 12232 |
| 2024-07-03 | 51.19 | $28.51 | 10200 |
| 2024-07-02 | 50.58 | $28.48 | 12500 |
| 2024-07-01 | 48.52 | $28.38 | 33000 |
| 2024-06-28 | 49.10 | $28.41 | 21200 |
| 2024-06-27 | 49.67 | $28.44 | 26300 |
| 2024-06-26 | 51.55 | $28.54 | 11629 |
| 2024-06-25 | 51.93 | $28.56 | 5617 |
| 2024-06-24 | 54.76 | $28.71 | 16000 |
| 2024-06-21 | 51.76 | $28.53 | 17423 |
| 2024-06-20 | 53.44 | $28.62 | 15600 |
| 2024-06-18 | 52.13 | $28.54 | 17042 |
| 2024-06-17 | 51.48 | $28.50 | 7404 |
| 2024-06-14 | 50.52 | $28.44 | 11200 |
| 2024-06-13 | 49.57 | $28.38 | 9712 |
| 2024-06-12 | 49.87 | $28.40 | 9936 |
| 2024-06-11 | 46.46 | $28.18 | 13500 |
| 2024-06-10 | 48.90 | $28.35 | 12000 |
| 2024-06-07 | 43.05 | $28.00 | 8600 |
| 2024-06-06 | 47.81 | $28.32 | 4340 |
| 2024-06-05 | 46.94 | $28.27 | 13028 |
| 2024-06-04 | 42.76 | $28.04 | 11549 |
| 2024-06-03 | 45.11 | $28.20 | 21900 |
| 2024-05-31 | 45.70 | $28.24 | 9848 |
| 2024-05-30 | 48.76 | $28.44 | 8301 |
| 2024-05-29 | 49.87 | $28.51 | 9217 |
| 2024-05-28 | 53.15 | $28.71 | 10300 |
| 2024-05-24 | 48.12 | $28.40 | 9646 |
| 2024-05-23 | 41.60 | $28.06 | 13736 |
| 2024-05-22 | 43.59 | $28.19 | 19000 |
| 2024-05-21 | 51.52 | $28.63 | 13300 |
| 2024-05-20 | 48.05 | $28.46 | 11609 |
| 2024-05-17 | 49.64 | $28.54 | 28000 |
| 2024-05-16 | 41.35 | $28.18 | 36300 |
| 2024-05-15 | 42.46 | $28.24 | 12534 |
| 2024-05-14 | 42.64 | $28.25 | 11106 |
| 2024-05-13 | 36.76 | $28.02 | 7600 |
| 2024-05-10 | 40.53 | $28.24 | 10547 |
| 2024-05-09 | 40.89 | $28.26 | 12013 |
| 2024-05-08 | 39.35 | $28.20 | 12300 |
| 2024-05-07 | 40.35 | $28.26 | 34611 |
| 2024-05-06 | 38.87 | $28.20 | 16200 |
| 2024-05-03 | 38.87 | $28.20 | 28300 |
| 2024-05-02 | 40.54 | $28.31 | 51700 |
| 2024-05-01 | 44.30 | $28.54 | 23326 |
| 2024-04-30 | 47.59 | $28.72 | 27926 |
| 2024-04-29 | 57.23 | $29.15 | 22334 |
| 2024-04-26 | 59.09 | $29.22 | 15500 |
| 2024-04-25 | 58.35 | $29.18 | 13302 |
| 2024-04-24 | 57.45 | $29.13 | 20200 |
| 2024-04-23 | 51.90 | $28.85 | 16600 |
| 2024-04-22 | 52.60 | $28.88 | 17600 |
| 2024-04-19 | 55.68 | $29.01 | 51800 |
| 2024-04-18 | 55.92 | $29.02 | 30845 |
| 2024-04-17 | 55.38 | $28.99 | 33334 |
| 2024-04-16 | 60.88 | $29.22 | 27100 |
| 2024-04-15 | 62.42 | $29.28 | 31952 |
| 2024-04-12 | 59.51 | $29.10 | 39709 |
| 2024-04-11 | 58.66 | $29.05 | 16900 |
| 2024-04-10 | 60.09 | $29.11 | 56124 |
| 2024-04-09 | 56.57 | $28.90 | 14800 |
| 2024-04-08 | 58.92 | $29.00 | 37700 |
| 2024-04-05 | 59.87 | $29.04 | 137125 |
| 2024-04-04 | 62.00 | $29.13 | 44800 |
| 2024-04-03 | 60.36 | $29.02 | 50537 |
| 2024-04-02 | 59.45 | $28.96 | 32200 |
| 2024-04-01 | 53.00 | $28.58 | 146100 |
| 2024-03-28 | 57.83 | $28.79 | 28900 |
| 2024-03-27 | 55.44 | $28.66 | 590400 |
| 2024-03-26 | 53.52 | $28.56 | 22448 |
| 2024-03-25 | 58.04 | $28.75 | 14600 |
| 2024-03-22 | 52.63 | $28.48 | 18032 |
| 2024-03-21 | 54.87 | $28.57 | 14808 |
| 2024-03-20 | 58.00 | $28.69 | 18900 |
| 2024-03-19 | 60.46 | $28.78 | 16500 |
| 2024-03-18 | 60.10 | $28.76 | 54828 |
| 2024-03-15 | 59.23 | $28.71 | 14746 |
| 2024-03-14 | 57.09 | $28.59 | 23236 |
| 2024-03-13 | 56.91 | $28.58 | 63815 |
| 2024-03-12 | 54.56 | $28.45 | 27034 |
| 2024-03-11 | 55.67 | $28.50 | 9549 |
| 2024-03-08 | 53.14 | $28.36 | 23300 |
| 2024-03-07 | 59.60 | $28.64 | 38512 |
| 2024-03-06 | 55.57 | $28.42 | 26544 |
| 2024-03-05 | 52.29 | $28.26 | 10008 |
| 2024-03-04 | 52.98 | $28.29 | 21800 |
| 2024-03-01 | 56.83 | $28.45 | 22840 |
| 2024-02-29 | 54.68 | $28.34 | 15700 |
| 2024-02-28 | 56.88 | $28.43 | 44800 |
| 2024-02-27 | 59.93 | $28.55 | 19500 |
| 2024-02-26 | 60.70 | $28.58 | 18203 |
| 2024-02-23 | 55.83 | $28.31 | 17436 |
| 2024-02-22 | 58.64 | $28.42 | 8814 |
| 2024-02-21 | 56.76 | $28.32 | 19400 |
| 2024-02-20 | 60.14 | $28.45 | 19800 |
| 2024-02-16 | 60.14 | $28.45 | 13400 |
| 2024-02-15 | 62.47 | $28.54 | 22100 |
| 2024-02-14 | 60.36 | $28.41 | 16537 |
| 2024-02-13 | 64.04 | $28.55 | 69500 |
| 2024-02-12 | 65.66 | $28.61 | 21601 |
| 2024-02-09 | 64.52 | $28.53 | 32435 |
| 2024-02-08 | 64.38 | $28.52 | 106211 |
| 2024-02-07 | 60.68 | $28.27 | 47700 |
| 2024-02-06 | 57.31 | $28.07 | 40613 |
| 2024-02-05 | 57.54 | $28.08 | 53000 |
| 2024-02-02 | 53.58 | $27.86 | 42939 |
| 2024-02-01 | 54.23 | $27.89 | 23000 |
| 2024-01-31 | 53.33 | $27.84 | 117041 |
| 2024-01-30 | 50.14 | $27.67 | 30216 |
| 2024-01-29 | 54.97 | $27.90 | 28800 |
| 2024-01-26 | 54.05 | $27.85 | 14900 |
| 2024-01-25 | 48.05 | $27.55 | 19900 |
| 2024-01-24 | 46.73 | $27.49 | 18327 |
| 2024-01-23 | 49.95 | $27.65 | 24630 |
| 2024-01-22 | 55.89 | $27.91 | 36224 |
| 2024-01-19 | 51.46 | $27.70 | 36600 |
| 2024-01-18 | 52.91 | $27.76 | 27700 |
| 2024-01-17 | 51.40 | $27.69 | 30300 |
| 2024-01-16 | 52.77 | $27.75 | 52600 |
| 2024-01-12 | 49.33 | $27.59 | 101004 |
| 2024-01-11 | 45.05 | $27.41 | 63800 |
| 2024-01-10 | 44.06 | $27.37 | 75500 |
| 2024-01-09 | 41.01 | $27.25 | 27238 |
| 2024-01-08 | 44.05 | $27.41 | 24800 |
| 2024-01-05 | 40.92 | $27.29 | 40500 |
| 2024-01-04 | 40.66 | $27.28 | 19000 |
| 2024-01-03 | 45.24 | $27.52 | 22000 |
| 2024-01-02 | 42.42 | $27.41 | 49300 |
| 2023-12-29 | 40.84 | $27.35 | 84434 |
| 2023-12-28 | 37.29 | $27.22 | 139338 |
| 2023-12-27 | 38.82 | $27.31 | 104500 |
| 2023-12-26 | 39.68 | $27.36 | 112014 |
| 2023-12-22 | 40.53 | $27.41 | 19446 |
| 2023-12-21 | 41.73 | $27.48 | 28700 |
| 2023-12-20 | 44.38 | $27.63 | 24400 |
| 2023-12-19 | 41.31 | $27.50 | 134722 |
| 2023-12-18 | 42.51 | $27.57 | 20900 |
| 2023-12-15 | 39.39 | $27.44 | 19744 |
| 2023-12-14 | 43.91 | $27.70 | 45800 |
| 2023-12-13 | 46.44 | $27.83 | 35300 |
| 2023-12-12 | 45.76 | $27.80 | 13300 |
| 2023-12-11 | 47.69 | $27.90 | 22900 |
| 2023-12-08 | 40.26 | $27.59 | 20410 |
| 2023-12-07 | 38.93 | $27.54 | 23200 |
| 2023-12-06 | 38.93 | $27.54 | 91700 |
| 2023-12-05 | 39.89 | $27.60 | 19310 |
| 2023-12-04 | 42.91 | $27.78 | 13500 |
| 2023-12-01 | 43.09 | $27.79 | 22800 |
| 2023-11-30 | 46.83 | $28.00 | 21434 |
| 2023-11-29 | 51.94 | $28.25 | 61927 |
| 2023-11-28 | 52.37 | $28.27 | 55400 |
| 2023-11-27 | 51.41 | $28.22 | 14400 |
| 2023-11-24 | 49.87 | $28.14 | 17013 |
| 2023-11-22 | 50.63 | $28.18 | 18612 |
| 2023-11-21 | 55.04 | $28.40 | 18500 |
| 2023-11-20 | 53.10 | $28.29 | 27545 |
| 2023-11-17 | 49.93 | $28.12 | 23918 |
| 2023-11-16 | 45.17 | $27.89 | 63234 |
| 2023-11-15 | 49.23 | $28.10 | 27006 |
| 2023-11-14 | 47.52 | $28.02 | 45800 |
| 2023-11-13 | 45.11 | $27.91 | 16400 |
| 2023-11-10 | 45.29 | $27.92 | 15009 |
| 2023-11-09 | 41.76 | $27.76 | 19900 |
| 2023-11-08 | 38.95 | $27.64 | 42200 |
| 2023-11-07 | 42.17 | $27.84 | 40400 |
| 2023-11-06 | 44.07 | $27.95 | 14300 |
| 2023-11-03 | 41.09 | $27.82 | 47437 |
| 2023-11-02 | 42.93 | $27.93 | 36143 |
| 2023-11-01 | 43.09 | $27.94 | 22504 |
| 2023-10-31 | 38.81 | $27.75 | 8347 |
| 2023-10-30 | 41.30 | $27.91 | 13300 |
| 2023-10-27 | 42.59 | $27.99 | 21132 |
| 2023-10-26 | 41.50 | $27.94 | 28900 |
| 2023-10-25 | 43.71 | $28.08 | 24026 |
| 2023-10-24 | 38.85 | $27.86 | 10800 |
| 2023-10-23 | 41.15 | $28.01 | 53418 |
| 2023-10-20 | 44.86 | $28.23 | 11700 |
| 2023-10-19 | 42.40 | $28.12 | 27500 |
| 2023-10-18 | 42.40 | $28.12 | 27100 |
| 2023-10-17 | 42.55 | $28.13 | 9649 |
| 2023-10-16 | 39.37 | $27.98 | 14738 |
| 2023-10-13 | 39.37 | $27.98 | 8900 |
| 2023-10-12 | 34.11 | $27.74 | 22642 |
| 2023-10-11 | 32.49 | $27.67 | 13715 |
| 2023-10-10 | 33.38 | $27.75 | 23400 |
| 2023-10-09 | 33.49 | $27.76 | 11639 |
| 2023-10-06 | 32.87 | $27.73 | 16529 |
| 2023-10-05 | 30.37 | $27.61 | 10417 |
| 2023-10-04 | 32.68 | $27.85 | 26410 |
| 2023-10-03 | 38.87 | $28.38 | 25720 |
| 2023-10-02 | 41.25 | $28.55 | 27500 |
| 2023-09-29 | 43.48 | $28.70 | 24200 |
| 2023-09-28 | 45.83 | $28.85 | 22349 |
| 2023-09-27 | 49.03 | $29.04 | 16236 |
| 2023-09-26 | 46.41 | $28.90 | 38100 |
| 2023-09-25 | 46.23 | $28.89 | 14100 |
| 2023-09-22 | 48.99 | $29.06 | 30503 |
| 2023-09-21 | 54.25 | $29.35 | 14400 |
| 2023-09-20 | 53.43 | $29.30 | 13920 |
| 2023-09-19 | 59.05 | $29.58 | 11500 |
| 2023-09-18 | 57.22 | $29.46 | 9011 |
| 2023-09-15 | 64.03 | $29.76 | 10700 |
| 2023-09-14 | 69.82 | $29.98 | 13000 |
| 2023-09-13 | 66.11 | $29.70 | 56813 |
| 2023-09-12 | 63.86 | $29.55 | 26800 |
| 2023-09-11 | 67.56 | $29.68 | 11146 |
| 2023-09-08 | 65.82 | $29.56 | 9800 |
| 2023-09-07 | 62.13 | $29.33 | 9739 |
| 2023-09-06 | 61.78 | $29.31 | 8316 |
| 2023-09-05 | 64.26 | $29.40 | 10201 |
| 2023-09-01 | 60.59 | $29.18 | 70730 |
| 2023-08-31 | 56.55 | $28.97 | 19845 |
| 2023-08-30 | 56.35 | $28.96 | 7610 |
| 2023-08-29 | 58.69 | $29.05 | 32210 |
| 2023-08-28 | 59.21 | $29.07 | 34835 |
| 2023-08-25 | 61.00 | $29.14 | 15134 |
| 2023-08-24 | 54.66 | $28.80 | 12831 |
| 2023-08-23 | 51.11 | $28.64 | 19100 |
| 2023-08-22 | 47.18 | $28.48 | 22220 |
| 2023-08-21 | 51.08 | $28.64 | 15448 |
| 2023-08-18 | 51.85 | $28.67 | 15507 |
| 2023-08-17 | 46.81 | $28.47 | 7408 |
| 2023-08-16 | 45.18 | $28.41 | 13018 |
| 2023-08-15 | 42.08 | $28.30 | 56625 |
| 2023-08-14 | 45.89 | $28.47 | 9800 |
| 2023-08-11 | 46.36 | $28.49 | 23627 |
| 2023-08-10 | 46.58 | $28.50 | 13147 |
| 2023-08-09 | 45.06 | $28.44 | 21003 |
| 2023-08-08 | 41.34 | $28.30 | 27435 |
| 2023-08-07 | 44.18 | $28.44 | 17500 |
| 2023-08-04 | 47.50 | $28.59 | 11307 |
| 2023-08-03 | 47.96 | $28.61 | 22500 |
| 2023-08-02 | 47.72 | $28.60 | 23504 |
| 2023-08-01 | 52.28 | $28.80 | 18415 |
| 2023-07-31 | 50.48 | $28.72 | 17800 |
| 2023-07-28 | 56.27 | $28.95 | 12500 |
| 2023-07-27 | 55.42 | $28.91 | 140000 |
| 2023-07-26 | 58.09 | $29.01 | 42000 |
| 2023-07-25 | 57.11 | $28.96 | 32032 |
| 2023-07-24 | 61.47 | $29.12 | 17800 |
| 2023-07-21 | 56.09 | $28.85 | 35728 |
| 2023-07-20 | 54.76 | $28.79 | 20304 |
| 2023-07-19 | 56.11 | $28.84 | 80200 |
| 2023-07-18 | 52.31 | $28.67 | 28400 |
| 2023-07-17 | 46.63 | $28.45 | 53939 |
| 2023-07-14 | 47.86 | $28.50 | 34033 |
| 2023-07-13 | 51.20 | $28.63 | 29300 |
| 2023-07-12 | 45.35 | $28.42 | 53500 |
| 2023-07-11 | 43.52 | $28.36 | 27800 |
| 2023-07-10 | 43.98 | $28.38 | 85330 |
| 2023-07-07 | 42.82 | $28.34 | 57000 |
| 2023-07-06 | 42.24 | $28.32 | 78400 |
| 2023-07-05 | 42.45 | $28.33 | 73700 |
| 2023-07-03 | 40.00 | $28.24 | 16300 |
| 2023-06-30 | 37.76 | $28.16 | 151900 |
| 2023-06-29 | 36.06 | $28.10 | 251821 |
| 2023-06-28 | 36.21 | $28.11 | 28609 |
| 2023-06-27 | 34.32 | $28.04 | 24100 |
| 2023-06-26 | 39.22 | $28.35 | 38612 |
| 2023-06-23 | 38.14 | $28.31 | 36847 |
| 2023-06-22 | 39.48 | $28.39 | 28700 |
| 2023-06-21 | 39.98 | $28.42 | 13627 |
| 2023-06-20 | 42.35 | $28.56 | 75500 |
| 2023-06-16 | 37.57 | $28.37 | 22729 |
| 2023-06-15 | 37.05 | $28.35 | 47900 |
| 2023-06-14 | 40.60 | $28.57 | 19750 |
| 2023-06-13 | 39.60 | $28.53 | 51100 |
| 2023-06-12 | 43.80 | $28.77 | 24716 |
| 2023-06-09 | 38.08 | $28.55 | 74518 |
| 2023-06-08 | 40.57 | $28.69 | 14524 |
| 2023-06-07 | 40.94 | $28.71 | 24100 |
| 2023-06-06 | 40.43 | $28.69 | 15512 |
| 2023-06-05 | 43.45 | $28.86 | 117100 |
| 2023-06-02 | 44.37 | $28.91 | 21402 |
| 2023-06-01 | 43.69 | $28.88 | 14200 |
| 2023-05-31 | 49.25 | $29.17 | 24520 |
| 2023-05-30 | 49.25 | $29.17 | 38205 |
| 2023-05-26 | 50.65 | $29.24 | 25816 |
| 2023-05-25 | 53.56 | $29.38 | 17501 |
| 2023-05-24 | 47.19 | $29.07 | 14910 |
| 2023-05-23 | 45.59 | $29.00 | 16535 |
| 2023-05-22 | 43.51 | $28.91 | 13100 |
| 2023-05-19 | 32.90 | $28.52 | 23100 |
| 2023-05-18 | 34.15 | $28.60 | 18720 |
| 2023-05-17 | 36.63 | $28.75 | 44307 |
| 2023-05-16 | 38.02 | $28.83 | 61400 |
| 2023-05-15 | 38.55 | $28.86 | 11900 |
| 2023-05-12 | 40.31 | $28.96 | 27600 |
| 2023-05-11 | 42.91 | $29.10 | 40743 |
| 2023-05-10 | 45.09 | $29.21 | 33423 |
| 2023-05-09 | 40.39 | $29.03 | 11449 |
| 2023-05-08 | 41.51 | $29.09 | 14300 |
| 2023-05-05 | 38.53 | $28.98 | 16200 |
| 2023-05-04 | 36.29 | $28.90 | 12827 |
| 2023-05-03 | 36.61 | $28.92 | 15400 |
| 2023-05-02 | 37.07 | $28.95 | 114000 |
| 2023-05-01 | 38.77 | $29.06 | 22800 |
| 2023-04-28 | 33.49 | $28.86 | 14900 |
| 2023-04-27 | 34.20 | $28.91 | 24837 |
| 2023-04-26 | 35.46 | $29.00 | 81626 |
| 2023-04-25 | 35.74 | $29.02 | 22942 |
| 2023-04-24 | 37.28 | $29.13 | 28300 |
| 2023-04-21 | 34.35 | $29.01 | 63122 |
| 2023-04-20 | 36.65 | $29.18 | 14410 |
| 2023-04-19 | 38.68 | $29.32 | 26200 |
| 2023-04-18 | 37.03 | $29.25 | 50600 |
| 2023-04-17 | 39.48 | $29.42 | 21000 |
| 2023-04-14 | 41.48 | $29.55 | 20609 |
| 2023-04-13 | 43.92 | $29.70 | 20400 |
| 2023-04-12 | 46.70 | $29.86 | 63946 |
| 2023-04-11 | 44.18 | $29.74 | 43327 |
| 2023-04-10 | 47.95 | $29.95 | 21207 |
| 2023-04-06 | 44.76 | $29.80 | 15420 |
| 2023-04-05 | 49.36 | $30.04 | 40500 |
| 2023-04-04 | 46.76 | $29.92 | 23800 |
| 2023-04-03 | 46.76 | $29.92 | 46830 |
| 2023-03-31 | 41.81 | $29.70 | 78013 |
| 2023-03-30 | 43.02 | $29.77 | 68600 |
| 2023-03-29 | 46.09 | $29.94 | 46000 |
| 2023-03-28 | 44.54 | $29.87 | 59000 |
| 2023-03-27 | 44.33 | $29.86 | 21543 |
| 2023-03-24 | 43.48 | $29.82 | 26100 |
| 2023-03-23 | 50.99 | $30.23 | 153205 |
| 2023-03-22 | 53.79 | $30.36 | 14140 |
| 2023-03-21 | 51.25 | $30.23 | 19437 |
| 2023-03-20 | 53.84 | $30.35 | 15300 |
| 2023-03-17 | 53.66 | $30.34 | 11250 |
| 2023-03-16 | 52.75 | $30.29 | 20400 |
| 2023-03-15 | 57.90 | $30.53 | 27100 |
| 2023-03-14 | 53.99 | $30.31 | 18300 |
| 2023-03-13 | 52.47 | $30.23 | 158230 |
| 2023-03-10 | 59.75 | $30.54 | 30310 |
| 2023-03-09 | 60.79 | $30.58 | 34200 |
| 2023-03-08 | 59.28 | $30.49 | 22405 |
| 2023-03-07 | 59.77 | $30.51 | 19911 |
| 2023-03-06 | 57.10 | $30.35 | 34000 |
| 2023-03-03 | 54.02 | $30.18 | 15724 |
| 2023-03-02 | 55.12 | $30.23 | 15243 |
| 2023-03-01 | 45.86 | $29.79 | 47429 |
| 2023-02-28 | 46.28 | $29.81 | 20200 |
| 2023-02-27 | 50.84 | $30.02 | 21300 |
| 2023-02-24 | 53.21 | $30.12 | 9760 |
| 2023-02-23 | 49.15 | $29.94 | 15242 |
| 2023-02-22 | 46.71 | $29.84 | 15100 |
| 2023-02-21 | 46.47 | $29.83 | 15100 |
| 2023-02-17 | 47.71 | $29.89 | 17414 |
| 2023-02-16 | 50.50 | $30.02 | 10240 |
| 2023-02-15 | 49.86 | $29.99 | 11900 |
| 2023-02-14 | 51.11 | $30.05 | 26700 |
| 2023-02-13 | 52.80 | $30.13 | 10721 |
| 2023-02-10 | 50.27 | $30.00 | 25900 |
| 2023-02-09 | 49.47 | $29.96 | 13909 |
| 2023-02-08 | 47.28 | $29.85 | 27130 |
| 2023-02-07 | 48.74 | $29.93 | 24133 |
| 2023-02-06 | 47.39 | $29.86 | 30612 |
| 2023-02-03 | 48.43 | $29.92 | 19740 |
| 2023-02-02 | 50.36 | $30.03 | 48200 |
| 2023-02-01 | 48.59 | $29.93 | 31430 |
| 2023-01-31 | 49.77 | $30.00 | 42637 |
| 2023-01-30 | 52.72 | $30.17 | 18000 |
| 2023-01-27 | 46.71 | $29.83 | 36515 |
| 2023-01-26 | 50.09 | $30.02 | 24700 |
| 2023-01-25 | 43.79 | $29.71 | 33100 |
| 2023-01-24 | 43.58 | $29.70 | 21900 |
| 2023-01-23 | 43.74 | $29.71 | 37400 |
| 2023-01-20 | 44.36 | $29.75 | 163732 |
| 2023-01-19 | 44.97 | $29.79 | 12705 |
| 2023-01-18 | 45.27 | $29.81 | 166700 |
| 2023-01-17 | 47.96 | $29.99 | 34800 |
| 2023-01-13 | 47.46 | $29.96 | 32100 |
| 2023-01-12 | 43.92 | $29.75 | 45200 |
| 2023-01-11 | 41.60 | $29.62 | 30113 |
| 2023-01-10 | 42.11 | $29.66 | 21900 |
| 2023-01-09 | 36.38 | $29.35 | 41833 |
| 2023-01-06 | 35.99 | $29.33 | 47800 |
| 2023-01-05 | 36.73 | $29.40 | 60700 |
| 2023-01-04 | 36.73 | $29.40 | 131500 |
| 2023-01-03 | 38.81 | $29.60 | 67525 |
| 2022-12-30 | 41.95 | $29.88 | 85645 |
| 2022-12-29 | 40.98 | $29.82 | 113639 |
| 2022-12-28 | 41.87 | $29.90 | 325345 |
| 2022-12-27 | 40.01 | $29.78 | 47618 |
| 2022-12-23 | 34.36 | $29.44 | 24010 |
| 2022-12-22 | 34.82 | $29.49 | 18132 |
| 2022-12-21 | 33.82 | $29.43 | 47700 |
| 2022-12-20 | 30.06 | $29.21 | 24615 |
| 2022-12-19 | 24.90 | $28.93 | 22456 |
| 2022-12-16 | 25.94 | $29.09 | 150100 |
| 2022-12-15 | 24.25 | $29.00 | 24400 |
| 2022-12-14 | 38.23 | $30.52 | 50608 |
| 2022-12-13 | 40.41 | $30.67 | 63452 |
| 2022-12-12 | 33.16 | $30.37 | 51040 |
| 2022-12-09 | 31.30 | $30.30 | 54700 |
| 2022-12-08 | 32.40 | $30.39 | 240500 |
| 2022-12-07 | 30.07 | $30.30 | 49524 |
| 2022-12-06 | 31.09 | $30.39 | 22900 |
| 2022-12-05 | 33.35 | $30.58 | 57601 |
| 2022-12-02 | 38.39 | $30.94 | 25500 |
| 2022-12-01 | 36.36 | $30.86 | 19000 |
| 2022-11-30 | 40.83 | $31.14 | 143000 |
| 2022-11-29 | 36.88 | $30.99 | 22900 |
| 2022-11-28 | 36.88 | $30.99 | 21336 |
| 2022-11-25 | 35.85 | $30.95 | 3000 |
| 2022-11-23 | 36.56 | $31.00 | 21434 |
| 2022-11-22 | 39.69 | $31.21 | 25201 |
| 2022-11-21 | 41.96 | $31.35 | 16647 |
| 2022-11-18 | 44.74 | $31.51 | 26908 |
| 2022-11-17 | 41.03 | $31.35 | 23402 |
| 2022-11-16 | 47.26 | $31.68 | 31743 |
| 2022-11-15 | 46.32 | $31.64 | 73110 |
| 2022-11-14 | 41.09 | $31.43 | 35825 |
| 2022-11-11 | 44.21 | $31.59 | 11300 |
| 2022-11-10 | 40.16 | $31.44 | 45600 |
| 2022-11-09 | 50.32 | $31.88 | 29317 |
| 2022-11-08 | 49.77 | $31.86 | 83600 |
| 2022-11-07 | 52.24 | $31.95 | 56600 |
| 2022-11-04 | 51.99 | $31.94 | 20740 |
| 2022-11-03 | 51.74 | $31.93 | 28900 |
| 2022-11-02 | 50.81 | $31.89 | 26300 |
| 2022-11-01 | 50.81 | $31.89 | 83000 |
| 2022-10-31 | 53.88 | $32.02 | 58154 |
| 2022-10-28 | 54.60 | $32.05 | 37800 |
| 2022-10-27 | 51.73 | $31.91 | 47100 |
| 2022-10-26 | 51.10 | $31.88 | 56500 |
| 2022-10-25 | 51.10 | $31.88 | 83601 |
| 2022-10-24 | 49.10 | $31.78 | 277700 |
| 2022-10-21 | 50.67 | $31.86 | 52408 |
| 2022-10-20 | 51.06 | $31.88 | 72432 |
| 2022-10-19 | 50.70 | $31.86 | 64811 |
| 2022-10-18 | 49.10 | $31.77 | 77334 |
| 2022-10-17 | 48.93 | $31.76 | 56200 |
| 2022-10-14 | 49.41 | $31.79 | 38722 |
| 2022-10-13 | 48.28 | $31.72 | 22300 |
| 2022-10-12 | 44.57 | $31.50 | 21100 |
| 2022-10-11 | 44.99 | $31.53 | 74000 |
| 2022-10-10 | 44.83 | $31.52 | 40013 |
| 2022-10-07 | 45.21 | $31.55 | 125917 |
| 2022-10-06 | 42.07 | $31.35 | 38240 |
| 2022-10-05 | 40.94 | $31.28 | 67347 |
| 2022-10-04 | 36.96 | $31.04 | 91700 |
| 2022-10-03 | 36.62 | $31.02 | 90614 |
| 2022-09-30 | 37.19 | $31.08 | 58400 |
| 2022-09-29 | 38.13 | $31.18 | 167017 |
| 2022-09-28 | 39.35 | $31.31 | 50811 |
| 2022-09-27 | 35.56 | $31.06 | 54004 |
| 2022-09-26 | 35.56 | $31.06 | 88300 |
| 2022-09-23 | 39.98 | $31.55 | 57800 |
| 2022-09-22 | 44.25 | $31.95 | 91023 |
| 2022-09-21 | 44.47 | $31.97 | 100143 |
| 2022-09-20 | 47.09 | $32.20 | 259405 |
| 2022-09-19 | 43.37 | $31.93 | 43441 |
| 2022-09-16 | 41.79 | $31.82 | 70100 |
| 2022-09-15 | 44.71 | $32.09 | 25800 |
| 2022-09-14 | 45.26 | $32.14 | 31000 |
| 2022-09-13 | 47.50 | $32.34 | 12100 |
| 2022-09-12 | 47.50 | $32.34 | 41300 |
| 2022-09-09 | 45.30 | $32.16 | 26700 |
| 2022-09-08 | 38.95 | $31.69 | 47100 |
| 2022-09-07 | 41.90 | $31.99 | 24034 |
| 2022-09-06 | 43.68 | $32.16 | 20635 |
| 2022-09-02 | 45.18 | $32.30 | 12500 |
| 2022-09-01 | 42.36 | $32.09 | 51242 |
| 2022-08-31 | 46.48 | $32.47 | 29500 |
| 2022-08-30 | 51.35 | $32.86 | 15708 |
| 2022-08-29 | 53.39 | $33.01 | 49719 |
| 2022-08-26 | 53.27 | $33.00 | 11841 |
| 2022-08-25 | 48.85 | $32.64 | 36300 |
| 2022-08-24 | 53.24 | $32.97 | 10600 |
| 2022-08-23 | 51.09 | $32.80 | 41000 |
| 2022-08-22 | 49.93 | $32.71 | 16702 |
| 2022-08-19 | 46.02 | $32.42 | 21500 |
| 2022-08-18 | 45.32 | $32.37 | 71400 |
| 2022-08-17 | 43.66 | $32.25 | 27600 |
| 2022-08-16 | 42.55 | $32.17 | 24234 |
| 2022-08-15 | 44.64 | $32.37 | 19200 |
| 2022-08-12 | 47.16 | $32.60 | 24627 |
| 2022-08-11 | 45.77 | $32.49 | 35440 |
| 2022-08-10 | 43.45 | $32.31 | 25400 |
| 2022-08-09 | 44.25 | $32.39 | 21423 |
| 2022-08-08 | 40.62 | $32.11 | 20913 |
| 2022-08-05 | 40.09 | $32.07 | 23305 |
| 2022-08-04 | 43.90 | $32.48 | 27300 |
| 2022-08-03 | 41.04 | $32.26 | 20045 |
| 2022-08-02 | 42.25 | $32.39 | 184300 |
| 2022-08-01 | 42.34 | $32.40 | 26332 |
| 2022-07-29 | 46.01 | $32.79 | 23200 |
| 2022-07-28 | 45.67 | $32.76 | 33815 |
| 2022-07-27 | 46.90 | $32.89 | 73846 |
| 2022-07-26 | 43.21 | $32.56 | 39400 |
| 2022-07-25 | 39.83 | $32.28 | 20400 |
| 2022-07-22 | 34.99 | $31.91 | 21430 |
| 2022-07-21 | 35.73 | $32.01 | 12342 |
| 2022-07-20 | 36.99 | $32.18 | 48302 |
| 2022-07-19 | 39.65 | $32.52 | 18500 |
| 2022-07-18 | 39.28 | $32.49 | 43900 |
| 2022-07-15 | 39.36 | $32.50 | 69313 |
| 2022-07-14 | 41.40 | $32.77 | 29927 |
| 2022-07-13 | 37.64 | $32.44 | 150400 |
| 2022-07-12 | 38.06 | $32.50 | 33200 |
| 2022-07-11 | 40.43 | $32.83 | 29000 |
| 2022-07-08 | 36.81 | $32.51 | 32720 |
| 2022-07-07 | 33.58 | $32.24 | 92100 |
| 2022-07-06 | 29.38 | $31.91 | 30446 |
| 2022-07-05 | 31.75 | $32.32 | 24300 |
| 2022-07-01 | 38.68 | $33.28 | 32402 |
| 2022-06-30 | 39.36 | $33.36 | 37300 |
| 2022-06-29 | 43.85 | $33.85 | 67300 |
| 2022-06-28 | 45.67 | $34.03 | 132700 |
| 2022-06-27 | 42.26 | $33.76 | 31432 |
| 2022-06-24 | 41.09 | $33.67 | 126233 |
| 2022-06-23 | 40.32 | $33.61 | 128128 |
| 2022-06-22 | 45.48 | $34.16 | 38745 |
| 2022-06-21 | 48.25 | $34.42 | 34700 |
| 2022-06-17 | 49.69 | $34.55 | 35300 |
| 2022-06-16 | 55.09 | $35.00 | 44884 |
| 2022-06-15 | 52.81 | $34.79 | 37736 |
| 2022-06-14 | 52.27 | $34.74 | 42800 |
| 2022-06-13 | 54.55 | $34.93 | 36400 |
| 2022-06-10 | 59.76 | $35.33 | 121523 |
| 2022-06-09 | 64.13 | $35.63 | 70302 |
| 2022-06-08 | 61.64 | $35.35 | 23648 |
| 2022-06-07 | 59.85 | $35.16 | 22100 |
| 2022-06-06 | 59.37 | $35.11 | 24100 |
| 2022-06-03 | 58.34 | $35.00 | 20406 |
| 2022-06-02 | 58.07 | $34.97 | 55200 |
| 2022-06-01 | 53.71 | $34.52 | 39400 |
| 2022-05-31 | 52.88 | $34.44 | 28832 |
| 2022-05-27 | 54.98 | $34.62 | 35800 |
| 2022-05-26 | 54.79 | $34.60 | 29002 |
| 2022-05-25 | 50.21 | $34.14 | 30200 |
| 2022-05-24 | 53.34 | $34.42 | 145933 |
| 2022-05-23 | 51.17 | $34.21 | 11900 |
| 2022-05-20 | 50.97 | $34.19 | 77100 |
| 2022-05-19 | 50.47 | $34.14 | 41713 |
| 2022-05-18 | 48.07 | $33.90 | 28710 |
| 2022-05-17 | 52.50 | $34.34 | 36200 |
| 2022-05-16 | 54.44 | $34.52 | 22834 |
| 2022-05-13 | 51.09 | $34.17 | 23101 |
| 2022-05-12 | 49.48 | $34.01 | 38339 |
| 2022-05-11 | 49.97 | $34.06 | 28912 |
| 2022-05-10 | 47.91 | $33.85 | 34364 |
| 2022-05-09 | 47.91 | $33.85 | 93000 |
| 2022-05-06 | 49.31 | $34.01 | 27100 |
| 2022-05-05 | 55.97 | $34.70 | 25328 |
| 2022-05-04 | 58.25 | $34.91 | 38300 |
| 2022-05-03 | 55.55 | $34.58 | 43545 |
| 2022-05-02 | 56.93 | $34.71 | 83009 |
| 2022-04-29 | 60.31 | $35.02 | 30004 |
| 2022-04-28 | 58.26 | $34.75 | 92300 |
| 2022-04-27 | 58.79 | $34.80 | 35734 |
| 2022-04-26 | 56.03 | $34.44 | 21946 |
| 2022-04-25 | 55.40 | $34.36 | 25229 |
| 2022-04-22 | 57.97 | $34.62 | 28325 |
| 2022-04-21 | 60.32 | $34.85 | 29600 |
| 2022-04-20 | 60.83 | $34.90 | 48100 |
| 2022-04-19 | 59.19 | $34.65 | 53700 |
| 2022-04-18 | 63.54 | $35.08 | 39200 |
| 2022-04-14 | 61.61 | $34.77 | 102900 |
| 2022-04-13 | 61.16 | $34.70 | 15700 |
| 2022-04-12 | 59.59 | $34.45 | 23000 |
| 2022-04-11 | 55.17 | $33.81 | 13800 |
| 2022-04-08 | 57.50 | $34.06 | 16000 |
| 2022-04-07 | 55.43 | $33.77 | 19000 |
| 2022-04-06 | 54.92 | $33.70 | 27600 |
| 2022-04-05 | 55.87 | $33.81 | 39500 |
| 2022-04-04 | 56.37 | $33.87 | 23200 |
| 2022-04-01 | 54.82 | $33.63 | 21200 |
| 2022-03-31 | 56.65 | $33.86 | 29200 |
| 2022-03-30 | 59.61 | $34.22 | 78224 |
| 2022-03-29 | 58.64 | $34.05 | 18200 |
| 2022-03-28 | 58.47 | $34.02 | 32100 |
| 2022-03-25 | 62.54 | $34.53 | 13107 |
| 2022-03-24 | 61.70 | $34.36 | 22326 |
| 2022-03-23 | 63.05 | $34.53 | 24600 |
| 2022-03-22 | 60.44 | $33.99 | 24100 |
| 2022-03-21 | 61.35 | $34.11 | 17334 |
| 2022-03-18 | 59.40 | $33.71 | 26200 |
| 2022-03-17 | 60.05 | $33.80 | 43800 |
| 2022-03-16 | 58.62 | $33.50 | 21846 |
| 2022-03-15 | 57.37 | $33.24 | 19415 |
| 2022-03-14 | 63.96 | $34.17 | 82067 |
| 2022-03-11 | 63.66 | $34.10 | 28741 |
| 2022-03-10 | 60.56 | $33.40 | 67300 |
| 2022-03-09 | 63.65 | $33.82 | 222300 |
| 2022-03-08 | 78.79 | $35.48 | 108200 |
| 2022-03-07 | 76.55 | $34.78 | 24600 |
| 2022-03-04 | 73.74 | $34.03 | 24100 |
| 2022-03-03 | 68.92 | $33.01 | 28421 |
| 2022-03-02 | 72.38 | $33.29 | 15401 |
| 2022-03-01 | 69.24 | $32.69 | 19200 |
| 2022-02-28 | 63.35 | $31.80 | 22234 |
| 2022-02-25 | 58.04 | $31.18 | 23637 |
| 2022-02-24 | 62.78 | $31.52 | 61900 |
| 2022-02-23 | 67.23 | $31.81 | 48009 |
| 2022-02-22 | 63.02 | $31.32 | 25208 |
| 2022-02-18 | 61.49 | $31.16 | 23009 |
| 2022-02-17 | 61.30 | $31.14 | 29400 |
| 2022-02-16 | 60.27 | $31.03 | 12900 |
| 2022-02-15 | 56.26 | $30.63 | 15200 |
| 2022-02-14 | 65.53 | $31.22 | 20700 |
| 2022-02-11 | 66.41 | $31.27 | 25842 |
| 2022-02-10 | 64.60 | $31.07 | 20000 |
| 2022-02-09 | 64.33 | $31.04 | 20400 |
| 2022-02-08 | 60.78 | $30.67 | 61738 |
| 2022-02-07 | 67.70 | $31.07 | 40018 |
| 2022-02-04 | 63.67 | $30.66 | 26500 |
| 2022-02-03 | 61.56 | $30.47 | 101600 |
| 2022-02-02 | 58.67 | $30.23 | 32600 |
| 2022-02-01 | 58.67 | $30.23 | 21642 |
| 2022-01-31 | 55.40 | $29.97 | 25648 |
| 2022-01-28 | 52.95 | $29.79 | 13047 |
| 2022-01-27 | 50.21 | $29.60 | 13100 |
| 2022-01-26 | 50.65 | $29.63 | 16500 |
| 2022-01-25 | 45.14 | $29.27 | 28715 |
| 2022-01-24 | 43.98 | $29.20 | 12400 |
| 2022-01-21 | 47.96 | $29.49 | 24800 |
| 2022-01-20 | 47.49 | $29.46 | 58731 |
| 2022-01-19 | 46.89 | $29.42 | 23900 |
| 2022-01-18 | 45.24 | $29.31 | 41510 |
| 2022-01-14 | 44.80 | $29.28 | 10900 |
| 2022-01-13 | 42.13 | $29.10 | 25100 |
| 2022-01-12 | 44.16 | $29.28 | 18000 |
| 2022-01-11 | 43.44 | $29.23 | 13004 |
| 2022-01-10 | 40.84 | $29.05 | 26600 |
| 2022-01-07 | 42.71 | $29.23 | 52604 |
| 2022-01-06 | 40.85 | $29.10 | 12900 |
| 2022-01-05 | 40.00 | $29.04 | 15119 |
| 2022-01-04 | 40.84 | $29.13 | 205128 |
| 2022-01-03 | 35.72 | $28.77 | 18500 |
| 2021-12-31 | 35.72 | $28.77 | 26600 |
| 2021-12-30 | 37.68 | $29.01 | 20723 |
| 2021-12-29 | 35.14 | $28.83 | 26845 |
| 2021-12-28 | 33.72 | $28.73 | 5828 |
| 2021-12-27 | 34.96 | $28.90 | 6632 |
| 2021-12-23 | 32.75 | $28.74 | 10700 |
| 2021-12-22 | 50.32 | $30.47 | 6900 |
| 2021-12-21 | 47.86 | $30.31 | 17935 |
| 2021-12-20 | 44.78 | $30.12 | 27345 |
| 2021-12-17 | 46.01 | $30.21 | 4700 |
| 2021-12-16 | 47.80 | $30.34 | 16346 |
| 2021-12-15 | 43.97 | $30.10 | 7333 |
| 2021-12-14 | 43.14 | $30.05 | 6400 |
| 2021-12-13 | 43.39 | $30.07 | 9734 |
| 2021-12-10 | 43.86 | $30.11 | 6800 |
| 2021-12-09 | 43.97 | $30.12 | 4919 |
| 2021-12-08 | 44.62 | $30.18 | 7500 |
| 2021-12-07 | 43.29 | $30.08 | 11500 |
| 2021-12-06 | 42.23 | $30.00 | 12026 |
| 2021-12-03 | 37.36 | $29.65 | 7512 |
| 2021-12-02 | 35.89 | $29.55 | 44245 |
| 2021-12-01 | 32.91 | $29.35 | 11122 |
| 2021-11-30 | 33.88 | $29.48 | 12512 |
| 2021-11-29 | 38.64 | $30.05 | 4806 |
| 2021-11-26 | 38.50 | $30.04 | 10422 |
| 2021-11-24 | 53.22 | $31.28 | 5700 |
| 2021-11-23 | 52.95 | $31.26 | 7934 |
| 2021-11-22 | 48.79 | $30.97 | 10100 |
| 2021-11-19 | 45.81 | $30.78 | 11026 |
| 2021-11-18 | 49.87 | $31.06 | 7904 |
| 2021-11-17 | 49.72 | $31.05 | 13600 |
| 2021-11-16 | 52.91 | $31.26 | 11800 |
| 2021-11-15 | 52.77 | $31.25 | 10700 |
| 2021-11-12 | 52.92 | $31.26 | 73400 |
| 2021-11-11 | 53.76 | $31.32 | 4115 |
| 2021-11-10 | 52.93 | $31.25 | 10128 |
| 2021-11-09 | 55.81 | $31.46 | 12400 |
| 2021-11-08 | 53.52 | $31.26 | 8700 |
| 2021-11-05 | 51.98 | $31.13 | 6200 |
| 2021-11-04 | 50.06 | $30.97 | 7720 |
| 2021-11-03 | 53.50 | $31.24 | 7700 |
| 2021-11-02 | 58.76 | $31.61 | 8300 |
| 2021-11-01 | 60.92 | $31.75 | 9208 |
| 2021-10-29 | 56.72 | $31.36 | 7900 |
| 2021-10-28 | 59.52 | $31.54 | 8600 |
| 2021-10-27 | 58.21 | $31.42 | 10402 |
| 2021-10-26 | 61.19 | $31.61 | 42500 |
| 2021-10-25 | 62.30 | $31.68 | 11400 |
| 2021-10-22 | 60.65 | $31.51 | 9812 |
| 2021-10-21 | 59.04 | $31.35 | 28921 |
| 2021-10-20 | 67.18 | $31.85 | 7748 |
| 2021-10-19 | 64.38 | $31.55 | 14300 |
| 2021-10-18 | 64.38 | $31.55 | 4800 |
| 2021-10-15 | 64.11 | $31.52 | 8300 |
| 2021-10-14 | 62.92 | $31.39 | 8100 |
| 2021-10-13 | 59.93 | $31.08 | 14200 |
| 2021-10-12 | 57.62 | $30.86 | 11100 |
| 2021-10-11 | 64.34 | $31.28 | 4728 |
| 2021-10-08 | 64.34 | $31.28 | 6300 |
| 2021-10-07 | 64.99 | $31.32 | 7008 |
| 2021-10-06 | 62.75 | $31.07 | 8207 |
| 2021-10-05 | 68.95 | $31.44 | 10400 |
| 2021-10-04 | 64.02 | $30.90 | 20400 |
| 2021-10-01 | 61.32 | $30.65 | 6600 |
| 2021-09-30 | 60.76 | $30.60 | 13124 |
| 2021-09-29 | 58.24 | $30.38 | 51400 |
| 2021-09-28 | 58.40 | $30.39 | 24542 |
| 2021-09-27 | 59.03 | $30.43 | 54243 |
| 2021-09-24 | 53.06 | $29.93 | 7800 |
| 2021-09-23 | 50.60 | $29.75 | 6112 |
| 2021-09-22 | 46.94 | $29.50 | 4828 |
| 2021-09-21 | 46.33 | $29.46 | 6800 |
| 2021-09-20 | 42.93 | $29.24 | 9900 |
| 2021-09-17 | 47.34 | $29.58 | 7100 |
| 2021-09-16 | 48.88 | $29.69 | 4900 |
| 2021-09-15 | 51.18 | $29.85 | 10513 |
| 2021-09-14 | 47.82 | $29.62 | 10000 |
| 2021-09-13 | 47.22 | $29.58 | 7300 |
| 2021-09-10 | 47.22 | $29.58 | 6700 |
| 2021-09-09 | 46.10 | $29.50 | 5500 |
| 2021-09-08 | 46.93 | $29.57 | 4521 |
| 2021-09-07 | 45.61 | $29.47 | 15000 |
| 2021-09-03 | 48.24 | $29.70 | 4500 |
| 2021-09-02 | 48.35 | $29.71 | 10125 |
| 2021-09-01 | 46.41 | $29.55 | 9400 |
| 2021-08-31 | 47.14 | $29.62 | 21900 |
| 2021-08-30 | 48.29 | $29.73 | 11300 |
| 2021-08-27 | 49.33 | $29.83 | 7600 |
| 2021-08-26 | 45.67 | $29.50 | 5619 |
| 2021-08-25 | 47.34 | $29.67 | 3239 |
| 2021-08-24 | 46.36 | $29.58 | 6100 |
| 2021-08-23 | 42.12 | $29.21 | 15117 |
| 2021-08-20 | 36.87 | $28.80 | 8800 |
| 2021-08-19 | 39.35 | $29.10 | 7442 |
| 2021-08-18 | 41.01 | $29.29 | 18100 |
| 2021-08-17 | 42.82 | $29.49 | 19900 |
| 2021-08-16 | 44.50 | $29.67 | 5441 |
| 2021-08-13 | 44.96 | $29.72 | 14400 |
| 2021-08-12 | 43.85 | $29.62 | 8200 |
| 2021-08-11 | 44.27 | $29.67 | 9035 |
| 2021-08-10 | 42.14 | $29.47 | 7004 |
| 2021-08-09 | 40.18 | $29.29 | 6500 |
| 2021-08-06 | 42.54 | $29.60 | 12100 |
| 2021-08-05 | 44.04 | $29.79 | 6900 |
| 2021-08-04 | 43.44 | $29.73 | 12113 |
| 2021-08-03 | 46.51 | $30.12 | 8200 |
| 2021-08-02 | 47.33 | $30.22 | 12039 |
| 2021-07-30 | 48.05 | $30.31 | 13144 |
| 2021-07-29 | 49.65 | $30.51 | 3800 |
| 2021-07-28 | 47.75 | $30.28 | 7300 |
| 2021-07-27 | 48.12 | $30.33 | 9004 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.73
2026-07-24
Close Price
$31.19
Vol: 18338
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -82.73 | $31.19 | 18338 |
| 2026-07-23 | -79.09 | $31.23 | 28338 |
| 2026-07-22 | -81.82 | $31.20 | 21100 |
| 2026-07-21 | -78.05 | $31.27 | 21600 |
| 2026-07-20 | -78.29 | $31.33 | 12802 |
| 2026-07-17 | -81.82 | $31.28 | 26700 |
| 2026-07-16 | -88.63 | $31.34 | 22745 |
| 2026-07-15 | -92.64 | $31.22 | 21329 |
| 2026-07-14 | -84.62 | $31.46 | 34510 |
| 2026-07-13 | -87.96 | $31.36 | 28112 |
| 2026-07-10 | -95.65 | $31.13 | 22831 |
| 2026-07-09 | -93.40 | $31.33 | 17600 |
| 2026-07-08 | -88.99 | $31.47 | 19100 |
| 2026-07-07 | -96.86 | $31.22 | 28000 |
| 2026-07-06 | -94.75 | $31.41 | 54456 |
| 2026-07-02 | -94.44 | $31.44 | 47132 |
| 2026-07-01 | -97.04 | $31.39 | 75625 |
| 2026-06-30 | -95.91 | $31.62 | 167400 |
| 2026-06-29 | -95.90 | $31.63 | 1.1M |
| 2026-06-26 | -94.95 | $31.66 | 43800 |
| 2026-06-25 | -95.15 | $31.73 | 38700 |
| 2026-06-24 | -95.79 | $31.71 | 31900 |
| 2026-06-23 | -96.89 | $32.18 | 20912 |
| 2026-06-22 | -93.59 | $32.48 | 37300 |
| 2026-06-18 | -93.16 | $32.49 | 24322 |
| 2026-06-17 | -100.00 | $32.39 | 23125 |
| 2026-06-16 | -89.66 | $32.85 | 34700 |
| 2026-06-15 | -91.11 | $33.03 | 31900 |
| 2026-06-12 | -90.06 | $33.13 | 19848 |
| 2026-06-11 | -83.04 | $33.25 | 28347 |
| 2026-06-10 | -86.55 | $33.19 | 55635 |
| 2026-06-09 | -90.06 | $33.13 | 42796 |
| 2026-06-08 | -83.75 | $33.33 | 28913 |
| 2026-06-05 | -80.00 | $33.39 | 23500 |
| 2026-06-04 | -54.38 | $33.80 | 25335 |
| 2026-06-03 | -36.88 | $33.96 | 38500 |
| 2026-06-02 | -36.88 | $33.96 | 26100 |
| 2026-06-01 | -40.43 | $33.91 | 23639 |
| 2026-05-29 | -42.55 | $33.88 | 27400 |
| 2026-05-28 | -68.98 | $33.92 | 18640 |
| 2026-05-27 | -89.52 | $33.59 | 26400 |
| 2026-05-26 | -88.71 | $33.61 | 31332 |
| 2026-05-22 | -75.00 | $33.95 | 24640 |
| 2026-05-21 | -70.97 | $34.05 | 31900 |
| 2026-05-20 | -70.56 | $34.06 | 24507 |
| 2026-05-19 | -61.29 | $34.29 | 97300 |
| 2026-05-18 | -59.27 | $34.34 | 27100 |
| 2026-05-15 | -65.73 | $34.18 | 31137 |
| 2026-05-14 | -69.60 | $34.07 | 30318 |
| 2026-05-13 | -72.00 | $34.01 | 19900 |
| 2026-05-12 | -69.20 | $34.08 | 41300 |
| 2026-05-11 | -77.20 | $33.88 | 28466 |
| 2026-05-08 | -86.80 | $33.64 | 20536 |
| 2026-05-07 | -90.00 | $33.56 | 31800 |
| 2026-05-06 | -88.40 | $33.60 | 33058 |
| 2026-05-05 | -69.96 | $33.97 | 16973 |
| 2026-05-04 | -60.08 | $34.23 | 21800 |
| 2026-05-01 | -62.36 | $34.17 | 19800 |
| 2026-04-30 | -56.27 | $34.33 | 13200 |
| 2026-04-29 | -0.91 | $34.27 | 20040 |
| 2026-04-28 | -14.29 | $34.08 | 20942 |
| 2026-04-27 | -9.52 | $34.13 | 28436 |
| 2026-04-24 | -24.75 | $33.94 | 16611 |
| 2026-04-23 | -14.15 | $34.04 | 47729 |
| 2026-04-22 | -26.61 | $33.90 | 9107 |
| 2026-04-21 | -41.28 | $33.74 | 15829 |
| 2026-04-20 | -59.66 | $33.48 | 19736 |
| 2026-04-17 | -61.34 | $33.46 | 53528 |
| 2026-04-16 | -37.82 | $33.74 | 34503 |
| 2026-04-15 | -37.82 | $33.74 | 20500 |
| 2026-04-14 | -50.42 | $33.59 | 27300 |
| 2026-04-13 | -37.82 | $33.74 | 34524 |
| 2026-04-10 | -43.70 | $33.67 | 36376 |
| 2026-04-09 | -55.46 | $33.53 | 17400 |
| 2026-04-08 | -30.50 | $33.40 | 30736 |
| 2026-04-07 | -6.95 | $34.01 | 40803 |
| 2026-04-06 | -10.58 | $34.05 | 40621 |
| 2026-04-02 | -11.31 | $34.03 | 54700 |
| 2026-04-01 | -25.91 | $33.63 | 26800 |
| 2026-03-31 | -21.53 | $33.75 | 353637 |
| 2026-03-30 | -19.86 | $33.77 | 203764 |
| 2026-03-27 | -21.53 | $33.61 | 75510 |
| 2026-03-26 | -27.96 | $33.16 | 33700 |
| 2026-03-25 | -25.63 | $33.22 | 25306 |
| 2026-03-24 | -20.72 | $33.42 | 56500 |
| 2026-03-23 | -27.70 | $33.11 | 45100 |
| 2026-03-20 | -6.98 | $34.03 | 42741 |
| 2026-03-19 | -15.42 | $33.64 | 26935 |
| 2026-03-18 | -9.64 | $33.89 | 42200 |
| 2026-03-17 | -15.80 | $33.58 | 50943 |
| 2026-03-16 | -21.09 | $33.22 | 26900 |
| 2026-03-13 | -15.44 | $33.52 | 43800 |
| 2026-03-12 | -9.04 | $33.86 | 80500 |
| 2026-03-11 | -16.20 | $33.48 | 24800 |
| 2026-03-10 | -25.80 | $32.97 | 24017 |
| 2026-03-09 | -31.45 | $32.67 | 69310 |
| 2026-03-06 | -5.80 | $33.25 | 20848 |
| 2026-03-05 | -8.25 | $32.67 | 22600 |
| 2026-03-04 | -3.60 | $32.10 | 20524 |
| 2026-03-03 | -13.15 | $31.62 | 11135 |
| 2026-03-02 | -3.04 | $31.31 | 12800 |
| 2026-02-27 | -5.38 | $30.23 | 13719 |
| 2026-02-26 | -12.11 | $30.08 | 17028 |
| 2026-02-25 | -13.45 | $30.05 | 18200 |
| 2026-02-24 | -2.51 | $30.06 | 15645 |
| 2026-02-23 | -4.52 | $30.02 | 23000 |
| 2026-02-20 | -10.36 | $29.85 | 23541 |
| 2026-02-19 | -3.63 | $29.98 | 16048 |
| 2026-02-18 | -18.13 | $29.70 | 19147 |
| 2026-02-17 | -47.67 | $29.13 | 29239 |
| 2026-02-13 | -43.52 | $29.21 | 14700 |
| 2026-02-12 | -47.67 | $29.13 | 14521 |
| 2026-02-11 | -26.94 | $29.53 | 31038 |
| 2026-02-10 | -34.72 | $29.38 | 26400 |
| 2026-02-09 | -22.94 | $29.52 | 20134 |
| 2026-02-06 | -35.68 | $29.19 | 18503 |
| 2026-02-05 | -36.92 | $29.02 | 24540 |
| 2026-02-04 | -22.95 | $29.38 | 15421 |
| 2026-02-03 | -26.71 | $29.27 | 22700 |
| 2026-02-02 | -35.57 | $28.99 | 26400 |
| 2026-01-30 | -21.33 | $29.41 | 14205 |
| 2026-01-29 | -6.67 | $29.85 | 50100 |
| 2026-01-28 | -1.87 | $29.68 | 26900 |
| 2026-01-27 | 0.00 | $29.51 | 18517 |
| 2026-01-26 | -7.17 | $29.12 | 57700 |
| 2026-01-23 | -3.16 | $28.89 | 17218 |
| 2026-01-22 | -8.48 | $28.56 | 62925 |
| 2026-01-21 | -1.81 | $28.67 | 32835 |
| 2026-01-20 | -13.89 | $28.40 | 44345 |
| 2026-01-16 | -23.96 | $28.19 | 13700 |
| 2026-01-15 | -16.67 | $28.33 | 46700 |
| 2026-01-14 | -14.58 | $28.37 | 20117 |
| 2026-01-13 | -47.87 | $28.32 | 23700 |
| 2026-01-12 | -63.16 | $27.92 | 37648 |
| 2026-01-09 | -71.76 | $27.69 | 19600 |
| 2026-01-08 | -75.14 | $27.59 | 26323 |
| 2026-01-07 | -84.10 | $27.28 | 27300 |
| 2026-01-06 | -84.91 | $27.29 | 29441 |
| 2026-01-05 | -86.31 | $27.29 | 21921 |
| 2026-01-02 | -88.75 | $27.19 | 58600 |
| 2025-12-31 | -90.95 | $27.10 | 95300 |
| 2025-12-30 | -86.06 | $27.30 | 156000 |
| 2025-12-29 | -91.44 | $27.08 | 27300 |
| 2025-12-26 | -93.72 | $27.15 | 19827 |
| 2025-12-24 | -93.42 | $27.17 | 20700 |
| 2025-12-23 | -90.73 | $27.35 | 41911 |
| 2025-12-22 | -93.42 | $27.17 | 19100 |
| 2025-12-19 | -96.41 | $26.97 | 16100 |
| 2025-12-18 | -99.10 | $26.79 | 18245 |
| 2025-12-17 | -95.80 | $27.04 | 47100 |
| 2025-12-16 | -99.40 | $26.80 | 30625 |
| 2025-12-15 | -97.60 | $29.76 | 20900 |
| 2025-12-12 | -98.35 | $29.85 | 21814 |
| 2025-12-11 | -92.01 | $30.08 | 9624 |
| 2025-12-10 | -90.08 | $30.15 | 12133 |
| 2025-12-09 | -91.74 | $30.09 | 15938 |
| 2025-12-08 | -85.40 | $30.32 | 11800 |
| 2025-12-05 | -75.48 | $30.68 | 14439 |
| 2025-12-04 | -79.61 | $30.53 | 18500 |
| 2025-12-03 | -84.30 | $30.36 | 27646 |
| 2025-12-02 | -86.50 | $30.28 | 33711 |
| 2025-12-01 | -80.44 | $30.50 | 11700 |
| 2025-11-28 | -86.50 | $30.28 | 13215 |
| 2025-11-26 | -80.51 | $30.17 | 19000 |
| 2025-11-25 | -92.31 | $29.94 | 20700 |
| 2025-11-24 | -84.13 | $30.15 | 46434 |
| 2025-11-21 | -88.36 | $30.07 | 67610 |
| 2025-11-20 | -76.19 | $30.30 | 46849 |
| 2025-11-19 | -57.14 | $30.66 | 20400 |
| 2025-11-18 | -47.62 | $30.84 | 22638 |
| 2025-11-17 | -69.31 | $30.43 | 21134 |
| 2025-11-14 | -61.90 | $30.57 | 17500 |
| 2025-11-13 | -82.54 | $30.18 | 10849 |
| 2025-11-12 | -70.37 | $30.41 | 9100 |
| 2025-11-11 | -43.92 | $30.91 | 10625 |
| 2025-11-10 | -59.79 | $30.61 | 11800 |
| 2025-11-07 | -74.07 | $30.34 | 15600 |
| 2025-11-06 | -87.61 | $30.14 | 28200 |
| 2025-11-05 | -95.30 | $29.96 | 15500 |
| 2025-11-04 | -93.59 | $30.00 | 28635 |
| 2025-11-03 | -83.76 | $30.23 | 926043 |
| 2025-10-31 | -87.18 | $30.15 | 218000 |
| 2025-10-30 | -83.33 | $30.24 | 1.1M |
| 2025-10-29 | -82.86 | $30.16 | 27709 |
| 2025-10-28 | -93.06 | $29.91 | 11314 |
| 2025-10-27 | -77.55 | $30.29 | 10400 |
| 2025-10-24 | -66.12 | $30.57 | 10242 |
| 2025-10-23 | -60.41 | $30.71 | 43100 |
| 2025-10-22 | -68.16 | $30.52 | 9245 |
| 2025-10-21 | -86.94 | $30.06 | 11100 |
| 2025-10-20 | -83.27 | $30.15 | 14600 |
| 2025-10-17 | -87.76 | $30.04 | 8700 |
| 2025-10-16 | -80.00 | $30.23 | 9200 |
| 2025-10-15 | -75.51 | $30.34 | 7000 |
| 2025-10-14 | -75.92 | $30.33 | 9600 |
| 2025-10-13 | -63.67 | $30.63 | 12721 |
| 2025-10-10 | -89.39 | $30.00 | 21300 |
| 2025-10-09 | -50.76 | $30.39 | 9525 |
| 2025-10-08 | -38.64 | $30.55 | 11314 |
| 2025-10-07 | -52.27 | $30.37 | 11816 |
| 2025-10-06 | -53.03 | $30.36 | 18541 |
| 2025-10-03 | -65.91 | $30.19 | 13300 |
| 2025-10-02 | -90.91 | $29.86 | 19000 |
| 2025-10-01 | -64.89 | $30.21 | 19805 |
| 2025-09-30 | -44.27 | $30.48 | 15400 |
| 2025-09-29 | -44.27 | $30.48 | 31535 |
| 2025-09-26 | -11.59 | $30.90 | 9000 |
| 2025-09-25 | -17.12 | $30.60 | 17600 |
| 2025-09-24 | -5.41 | $30.73 | 12802 |
| 2025-09-23 | -21.15 | $30.38 | 19500 |
| 2025-09-22 | -18.81 | $30.38 | 13000 |
| 2025-09-19 | -45.05 | $30.07 | 7200 |
| 2025-09-18 | -32.26 | $30.17 | 15200 |
| 2025-09-17 | -68.09 | $30.07 | 11500 |
| 2025-09-16 | -56.21 | $30.42 | 12210 |
| 2025-09-15 | -49.24 | $30.51 | 11900 |
| 2025-09-12 | -61.14 | $30.11 | 10737 |
| 2025-09-11 | -60.60 | $30.11 | 36800 |
| 2025-09-10 | -54.23 | $30.28 | 11441 |
| 2025-09-09 | -61.52 | $30.03 | 7600 |
| 2025-09-08 | -64.43 | $29.93 | 9615 |
| 2025-09-05 | -63.71 | $29.91 | 8241 |
| 2025-09-04 | -60.97 | $30.00 | 13000 |
| 2025-09-03 | -55.08 | $30.19 | 8800 |
| 2025-09-02 | -52.54 | $30.28 | 10900 |
| 2025-08-29 | -66.12 | $29.74 | 12808 |
| 2025-08-28 | -63.76 | $29.80 | 10002 |
| 2025-08-27 | -61.31 | $29.89 | 7300 |
| 2025-08-26 | -66.32 | $29.62 | 11603 |
| 2025-08-25 | -59.21 | $29.89 | 13100 |
| 2025-08-22 | -63.95 | $29.71 | 11500 |
| 2025-08-21 | -71.05 | $29.44 | 7004 |
| 2025-08-20 | -73.68 | $29.34 | 19735 |
| 2025-08-19 | -11.70 | $29.17 | 10200 |
| 2025-08-18 | -23.08 | $29.04 | 5981 |
| 2025-08-15 | -35.16 | $28.93 | 9637 |
| 2025-08-14 | -36.96 | $28.91 | 46524 |
| 2025-08-13 | -35.45 | $28.86 | 14144 |
| 2025-08-12 | -30.00 | $28.89 | 10100 |
| 2025-08-11 | -32.50 | $28.86 | 21845 |
| 2025-08-08 | -40.00 | $28.77 | 8300 |
| 2025-08-07 | -47.50 | $28.68 | 10938 |
| 2025-08-06 | -50.00 | $28.65 | 14244 |
| 2025-08-05 | -46.67 | $28.69 | 9114 |
| 2025-08-04 | -49.59 | $28.65 | 13331 |
| 2025-08-01 | -51.72 | $28.50 | 6849 |
| 2025-07-31 | -26.49 | $28.85 | 10800 |
| 2025-07-30 | -10.84 | $29.07 | 13800 |
| 2025-07-29 | -3.61 | $29.19 | 11100 |
| 2025-07-28 | -6.80 | $28.92 | 8800 |
| 2025-07-25 | -24.05 | $28.64 | 10000 |
| 2025-07-24 | -13.92 | $28.80 | 16727 |
| 2025-07-23 | -5.06 | $28.94 | 11532 |
| 2025-07-22 | -7.25 | $28.70 | 10600 |
| 2025-07-21 | -9.79 | $28.71 | 6900 |
| 2025-07-18 | -33.57 | $28.37 | 12900 |
| 2025-07-17 | -26.57 | $28.47 | 15049 |
| 2025-07-16 | -45.45 | $28.20 | 8100 |
| 2025-07-15 | -44.06 | $28.22 | 16134 |
| 2025-07-14 | -39.16 | $28.29 | 20400 |
| 2025-07-11 | -16.78 | $28.61 | 11600 |
| 2025-07-10 | -51.75 | $28.11 | 5317 |
| 2025-07-09 | -36.81 | $28.32 | 13531 |
| 2025-07-08 | -35.57 | $28.32 | 16600 |
| 2025-07-07 | -56.25 | $27.86 | 14400 |
| 2025-07-03 | -54.08 | $27.79 | 12004 |
| 2025-07-02 | -43.66 | $27.92 | 15045 |
| 2025-07-01 | -55.87 | $27.66 | 14100 |
| 2025-06-30 | -49.11 | $27.75 | 22700 |
| 2025-06-27 | -55.93 | $27.53 | 49600 |
| 2025-06-26 | -43.22 | $27.83 | 13300 |
| 2025-06-25 | -52.12 | $27.62 | 10317 |
| 2025-06-24 | -54.66 | $27.56 | 11737 |
| 2025-06-23 | -38.14 | $27.95 | 23800 |
| 2025-06-20 | -11.64 | $28.54 | 7800 |
| 2025-06-18 | -9.48 | $28.59 | 13300 |
| 2025-06-17 | -2.59 | $28.75 | 7330 |
| 2025-06-16 | -8.84 | $28.45 | 8301 |
| 2025-06-13 | -6.98 | $28.49 | 15700 |
| 2025-06-12 | -6.34 | $27.82 | 11545 |
| 2025-06-11 | -7.52 | $27.72 | 7345 |
| 2025-06-10 | -21.01 | $27.43 | 6117 |
| 2025-06-09 | -6.54 | $27.49 | 12335 |
| 2025-06-06 | -12.35 | $27.20 | 11700 |
| 2025-06-05 | -7.58 | $27.10 | 8344 |
| 2025-06-04 | -43.94 | $26.86 | 8025 |
| 2025-06-03 | -37.88 | $26.90 | 13600 |
| 2025-06-02 | -46.91 | $26.77 | 31700 |
| 2025-05-30 | -61.90 | $26.63 | 9945 |
| 2025-05-29 | -52.38 | $26.71 | 17200 |
| 2025-05-28 | -47.62 | $26.75 | 9700 |
| 2025-05-27 | -60.71 | $26.64 | 13112 |
| 2025-05-23 | -66.43 | $26.78 | 18002 |
| 2025-05-22 | -70.71 | $26.72 | 8721 |
| 2025-05-21 | -63.57 | $26.82 | 8900 |
| 2025-05-20 | -61.43 | $26.85 | 13500 |
| 2025-05-19 | -40.71 | $27.14 | 16230 |
| 2025-05-16 | -50.71 | $27.00 | 14300 |
| 2025-05-15 | -64.54 | $26.80 | 14000 |
| 2025-05-14 | -54.73 | $26.90 | 9815 |
| 2025-05-13 | -64.55 | $27.04 | 15000 |
| 2025-05-12 | -67.87 | $26.90 | 31616 |
| 2025-05-09 | -63.61 | $26.84 | 19200 |
| 2025-05-08 | -67.54 | $26.72 | 16426 |
| 2025-05-07 | -62.40 | $26.54 | 20621 |
| 2025-05-06 | -58.22 | $26.69 | 15200 |
| 2025-05-05 | -63.51 | $26.50 | 12900 |
| 2025-05-02 | -68.80 | $26.31 | 15013 |
| 2025-05-01 | -62.12 | $26.55 | 43944 |
| 2025-04-30 | -61.20 | $26.68 | 11200 |
| 2025-04-29 | -58.85 | $26.77 | 10129 |
| 2025-04-28 | -56.25 | $26.87 | 20342 |
| 2025-04-25 | -58.85 | $26.77 | 12713 |
| 2025-04-24 | -57.55 | $26.82 | 21100 |
| 2025-04-23 | -62.10 | $26.74 | 23909 |
| 2025-04-22 | -63.81 | $26.67 | 23300 |
| 2025-04-21 | -68.46 | $26.48 | 19100 |
| 2025-04-17 | -68.22 | $26.49 | 16000 |
| 2025-04-16 | -71.39 | $26.36 | 22728 |
| 2025-04-15 | -76.77 | $26.14 | 12602 |
| 2025-04-14 | -77.51 | $26.11 | 20300 |
| 2025-04-11 | -79.71 | $26.02 | 63600 |
| 2025-04-10 | -76.53 | $26.15 | 13039 |
| 2025-04-09 | -66.50 | $26.56 | 36000 |
| 2025-04-08 | -96.26 | $25.68 | 53500 |
| 2025-04-07 | -93.45 | $26.14 | 56200 |
| 2025-04-04 | -95.37 | $26.81 | 51102 |
| 2025-04-03 | -91.45 | $27.89 | 9100 |
| 2025-04-02 | -16.45 | $29.03 | 16100 |
| 2025-04-01 | -36.84 | $28.72 | 21339 |
| 2025-03-31 | -23.68 | $28.92 | 23900 |
| 2025-03-28 | -40.79 | $28.66 | 31700 |
| 2025-03-27 | -42.76 | $28.63 | 8800 |
| 2025-03-26 | -21.71 | $28.95 | 13600 |
| 2025-03-25 | -26.97 | $28.87 | 16836 |
| 2025-03-24 | 0.00 | $28.96 | 8619 |
| 2025-03-21 | -14.85 | $28.62 | 9700 |
| 2025-03-20 | 0.00 | $28.77 | 18600 |
| 2025-03-19 | -36.36 | $28.53 | 20823 |
| 2025-03-18 | -54.76 | $28.33 | 26125 |
| 2025-03-17 | -85.63 | $28.24 | 11244 |
| 2025-03-14 | -86.83 | $28.20 | 12100 |
| 2025-03-13 | -90.12 | $28.09 | 21811 |
| 2025-03-12 | -80.84 | $28.40 | 9325 |
| 2025-03-11 | -87.72 | $28.17 | 20147 |
| 2025-03-10 | -98.50 | $27.81 | 13600 |
| 2025-03-07 | -91.46 | $28.10 | 18922 |
| 2025-03-06 | -96.65 | $27.93 | 18600 |
| 2025-03-05 | -91.75 | $28.32 | 12428 |
| 2025-03-04 | -84.82 | $28.53 | 123000 |
| 2025-03-03 | -95.71 | $28.20 | 11200 |
| 2025-02-28 | -92.41 | $28.30 | 8600 |
| 2025-02-27 | -91.09 | $28.34 | 16300 |
| 2025-02-26 | -96.37 | $28.18 | 84731 |
| 2025-02-25 | -99.00 | $28.13 | 17423 |
| 2025-02-24 | -90.28 | $28.50 | 24722 |
| 2025-02-21 | -95.49 | $28.35 | 26505 |
| 2025-02-20 | -79.51 | $28.81 | 22831 |
| 2025-02-19 | -77.08 | $28.88 | 9800 |
| 2025-02-18 | -85.42 | $28.64 | 23400 |
| 2025-02-14 | -61.73 | $28.53 | 11700 |
| 2025-02-13 | -11.11 | $28.94 | 13631 |
| 2025-02-12 | -7.89 | $28.92 | 30041 |
| 2025-02-11 | -9.21 | $28.91 | 40509 |
| 2025-02-10 | 0.00 | $28.97 | 31212 |
| 2025-02-07 | -58.93 | $28.45 | 9700 |
| 2025-02-06 | -66.13 | $28.37 | 40917 |
| 2025-02-05 | -53.23 | $28.45 | 10000 |
| 2025-02-04 | -37.10 | $28.55 | 7948 |
| 2025-02-03 | -35.48 | $28.56 | 28900 |
| 2025-01-31 | -51.61 | $28.46 | 7700 |
| 2025-01-30 | -24.24 | $28.54 | 14702 |
| 2025-01-29 | -32.67 | $28.45 | 15921 |
| 2025-01-28 | -27.45 | $28.50 | 11900 |
| 2025-01-27 | -46.08 | $28.31 | 26600 |
| 2025-01-24 | -22.55 | $28.55 | 9809 |
| 2025-01-23 | -42.06 | $28.33 | 11800 |
| 2025-01-22 | -26.67 | $28.48 | 12600 |
| 2025-01-21 | -29.52 | $28.45 | 23713 |
| 2025-01-17 | -15.24 | $28.60 | 6787 |
| 2025-01-16 | -9.52 | $28.66 | 22031 |
| 2025-01-15 | -0.95 | $28.75 | 11000 |
| 2025-01-14 | -36.89 | $28.36 | 17149 |
| 2025-01-13 | -23.30 | $28.50 | 15700 |
| 2025-01-10 | -23.30 | $28.50 | 17428 |
| 2025-01-08 | -41.18 | $28.31 | 9831 |
| 2025-01-07 | -30.39 | $28.42 | 7133 |
| 2025-01-06 | -46.08 | $28.26 | 8712 |
| 2025-01-03 | -10.11 | $28.51 | 12811 |
| 2025-01-02 | -16.67 | $28.36 | 22228 |
| 2024-12-31 | -61.54 | $28.01 | 15615 |
| 2024-12-30 | -84.62 | $27.83 | 25100 |
| 2024-12-27 | -88.46 | $27.80 | 7800 |
| 2024-12-26 | -88.46 | $27.80 | 18100 |
| 2024-12-24 | -61.54 | $28.01 | 11728 |
| 2024-12-23 | -87.50 | $27.79 | 10800 |
| 2024-12-20 | -67.50 | $27.95 | 16520 |
| 2024-12-19 | -85.00 | $27.81 | 16600 |
| 2024-12-18 | -57.50 | $28.03 | 9218 |
| 2024-12-17 | -63.75 | $27.98 | 9900 |
| 2024-12-16 | -8.75 | $28.42 | 14633 |
| 2024-12-13 | -4.71 | $28.42 | 37500 |
| 2024-12-12 | -15.85 | $28.27 | 16039 |
| 2024-12-11 | -10.42 | $28.30 | 12400 |
| 2024-12-10 | -5.21 | $28.35 | 16716 |
| 2024-12-09 | -12.94 | $28.16 | 18502 |
| 2024-12-06 | -2.70 | $28.14 | 19119 |
| 2024-12-05 | -6.85 | $28.10 | 12135 |
| 2024-12-04 | -24.66 | $27.97 | 7825 |
| 2024-12-03 | 0.00 | $28.12 | 6900 |
| 2024-12-02 | -20.90 | $27.95 | 11000 |
| 2024-11-29 | -22.39 | $27.94 | 11027 |
| 2024-11-27 | -8.96 | $28.03 | 14325 |
| 2024-11-26 | -35.82 | $27.85 | 14500 |
| 2024-11-25 | -56.72 | $27.71 | 30800 |
| 2024-11-22 | -16.42 | $27.98 | 27116 |
| 2024-11-21 | -43.28 | $27.80 | 19000 |
| 2024-11-20 | -46.27 | $27.78 | 54700 |
| 2024-11-19 | -37.31 | $27.84 | 24044 |
| 2024-11-18 | -32.84 | $27.87 | 11100 |
| 2024-11-15 | -53.73 | $27.73 | 17840 |
| 2024-11-14 | -56.72 | $27.71 | 22400 |
| 2024-11-13 | -86.57 | $27.51 | 12650 |
| 2024-11-12 | -76.12 | $27.58 | 8205 |
| 2024-11-11 | -97.01 | $27.44 | 9100 |
| 2024-11-08 | -83.33 | $27.69 | 11907 |
| 2024-11-07 | -6.25 | $28.06 | 16511 |
| 2024-11-06 | -95.74 | $27.63 | 22149 |
| 2024-11-05 | -26.00 | $27.95 | 8800 |
| 2024-11-04 | -30.00 | $27.93 | 11231 |
| 2024-11-01 | -70.00 | $27.73 | 9200 |
| 2024-10-31 | -18.00 | $27.99 | 7702 |
| 2024-10-30 | -42.00 | $27.87 | 11600 |
| 2024-10-29 | -58.00 | $27.79 | 19400 |
| 2024-10-28 | -42.00 | $27.87 | 15105 |
| 2024-10-25 | -48.00 | $27.84 | 14600 |
| 2024-10-24 | -30.00 | $27.93 | 23700 |
| 2024-10-23 | -32.00 | $27.92 | 630200 |
| 2024-10-22 | -20.00 | $28.02 | 6700 |
| 2024-10-21 | -48.28 | $27.88 | 19629 |
| 2024-10-18 | -41.38 | $27.92 | 9700 |
| 2024-10-17 | -58.62 | $27.82 | 10800 |
| 2024-10-16 | -58.62 | $27.82 | 10600 |
| 2024-10-15 | -44.83 | $27.90 | 8600 |
| 2024-10-14 | -33.87 | $27.99 | 6834 |
| 2024-10-11 | -37.10 | $27.97 | 5300 |
| 2024-10-10 | -58.06 | $27.84 | 14818 |
| 2024-10-09 | -97.01 | $27.60 | 5914 |
| 2024-10-08 | -82.09 | $27.70 | 15737 |
| 2024-10-07 | -95.77 | $27.67 | 14000 |
| 2024-10-04 | -81.58 | $27.79 | 17601 |
| 2024-10-03 | -82.89 | $27.78 | 18139 |
| 2024-10-02 | -84.21 | $27.77 | 21207 |
| 2024-10-01 | -90.91 | $27.81 | 24005 |
| 2024-09-30 | -87.88 | $27.83 | 35200 |
| 2024-09-27 | -76.67 | $27.95 | 48400 |
| 2024-09-26 | -95.45 | $27.84 | 672144 |
| 2024-09-25 | -68.52 | $28.13 | 8309 |
| 2024-09-24 | -83.33 | $28.05 | 10542 |
| 2024-09-23 | -94.44 | $27.99 | 14921 |
| 2024-09-20 | -78.43 | $28.10 | 11323 |
| 2024-09-19 | -93.65 | $28.03 | 13400 |
| 2024-09-18 | -85.71 | $28.08 | 11100 |
| 2024-09-17 | -90.48 | $28.05 | 11744 |
| 2024-09-16 | -73.02 | $28.16 | 19944 |
| 2024-09-13 | -75.71 | $28.16 | 7100 |
| 2024-09-12 | -74.29 | $28.17 | 17100 |
| 2024-09-11 | -77.14 | $28.15 | 15500 |
| 2024-09-10 | -64.29 | $28.24 | 27319 |
| 2024-09-09 | -51.43 | $28.33 | 7800 |
| 2024-09-06 | -55.71 | $28.30 | 5900 |
| 2024-09-05 | -80.00 | $28.13 | 5903 |
| 2024-09-04 | -91.43 | $28.05 | 14113 |
| 2024-09-03 | -88.57 | $28.07 | 8424 |
| 2024-08-30 | -86.00 | $28.26 | 11522 |
| 2024-08-29 | -86.36 | $28.31 | 10500 |
| 2024-08-28 | -53.33 | $28.46 | 28037 |
| 2024-08-27 | -85.11 | $28.32 | 16100 |
| 2024-08-26 | -61.70 | $28.43 | 8500 |
| 2024-08-23 | -72.34 | $28.38 | 13543 |
| 2024-08-22 | -29.17 | $28.59 | 84300 |
| 2024-08-21 | -77.36 | $28.37 | 13047 |
| 2024-08-20 | -62.26 | $28.45 | 91543 |
| 2024-08-19 | -66.67 | $28.46 | 9300 |
| 2024-08-16 | -27.08 | $28.65 | 13522 |
| 2024-08-15 | -52.08 | $28.53 | 31200 |
| 2024-08-14 | -77.08 | $28.41 | 19900 |
| 2024-08-13 | -60.42 | $28.49 | 25400 |
| 2024-08-12 | -72.92 | $28.43 | 5345 |
| 2024-08-09 | -79.17 | $28.40 | 12048 |
| 2024-08-08 | -56.25 | $28.51 | 32100 |
| 2024-08-07 | -77.08 | $28.41 | 9000 |
| 2024-08-06 | -77.08 | $28.41 | 12412 |
| 2024-08-05 | -58.33 | $28.50 | 16500 |
| 2024-08-02 | -81.82 | $28.42 | 11200 |
| 2024-08-01 | -60.98 | $28.53 | 70036 |
| 2024-07-31 | -14.63 | $28.72 | 12722 |
| 2024-07-30 | -82.93 | $28.44 | 8200 |
| 2024-07-29 | -54.17 | $28.52 | 21600 |
| 2024-07-26 | -41.67 | $28.58 | 16241 |
| 2024-07-25 | 0.00 | $28.78 | 575636 |
| 2024-07-24 | -62.50 | $28.48 | 5945 |
| 2024-07-23 | -35.42 | $28.61 | 10600 |
| 2024-07-22 | -43.75 | $28.57 | 9100 |
| 2024-07-19 | -45.83 | $28.56 | 7033 |
| 2024-07-18 | -33.33 | $28.62 | 5635 |
| 2024-07-17 | -14.58 | $28.71 | 14703 |
| 2024-07-16 | -20.83 | $28.68 | 5433 |
| 2024-07-15 | -22.64 | $28.66 | 9237 |
| 2024-07-12 | -7.55 | $28.74 | 14516 |
| 2024-07-11 | -26.92 | $28.63 | 15532 |
| 2024-07-10 | -6.56 | $28.73 | 38800 |
| 2024-07-09 | -25.76 | $28.58 | 71200 |
| 2024-07-08 | -24.00 | $28.57 | 22634 |
| 2024-07-05 | -21.33 | $28.59 | 12232 |
| 2024-07-03 | -32.00 | $28.51 | 10200 |
| 2024-07-02 | -35.53 | $28.48 | 12500 |
| 2024-07-01 | -48.68 | $28.38 | 33000 |
| 2024-06-28 | -44.74 | $28.41 | 21200 |
| 2024-06-27 | -40.79 | $28.44 | 26300 |
| 2024-06-26 | -27.63 | $28.54 | 11629 |
| 2024-06-25 | -25.00 | $28.56 | 5617 |
| 2024-06-24 | -5.26 | $28.71 | 16000 |
| 2024-06-21 | -27.03 | $28.53 | 17423 |
| 2024-06-20 | -14.86 | $28.62 | 15600 |
| 2024-06-18 | -25.68 | $28.54 | 17042 |
| 2024-06-17 | -31.08 | $28.50 | 7404 |
| 2024-06-14 | -39.19 | $28.44 | 11200 |
| 2024-06-13 | -47.30 | $28.38 | 9712 |
| 2024-06-12 | -44.59 | $28.40 | 9936 |
| 2024-06-11 | -74.32 | $28.18 | 13500 |
| 2024-06-10 | -51.35 | $28.35 | 12000 |
| 2024-06-07 | -98.65 | $28.00 | 8600 |
| 2024-06-06 | -55.41 | $28.32 | 4340 |
| 2024-06-05 | -62.16 | $28.27 | 13028 |
| 2024-06-04 | -93.24 | $28.04 | 11549 |
| 2024-06-03 | -73.61 | $28.20 | 21900 |
| 2024-05-31 | -68.06 | $28.24 | 9848 |
| 2024-05-30 | -40.28 | $28.44 | 8301 |
| 2024-05-29 | -38.27 | $28.51 | 9217 |
| 2024-05-28 | -26.32 | $28.71 | 10300 |
| 2024-05-24 | -69.77 | $28.40 | 9646 |
| 2024-05-23 | -96.21 | $28.06 | 13736 |
| 2024-05-22 | -86.36 | $28.19 | 19000 |
| 2024-05-21 | -53.03 | $28.63 | 13300 |
| 2024-05-20 | -65.91 | $28.46 | 11609 |
| 2024-05-17 | -59.85 | $28.54 | 28000 |
| 2024-05-16 | -87.12 | $28.18 | 36300 |
| 2024-05-15 | -82.58 | $28.24 | 12534 |
| 2024-05-14 | -81.82 | $28.25 | 11106 |
| 2024-05-13 | -99.24 | $28.02 | 7600 |
| 2024-05-10 | -90.08 | $28.24 | 10547 |
| 2024-05-09 | -89.39 | $28.26 | 12013 |
| 2024-05-08 | -93.94 | $28.20 | 12300 |
| 2024-05-07 | -89.39 | $28.26 | 34611 |
| 2024-05-06 | -93.94 | $28.20 | 16200 |
| 2024-05-03 | -96.88 | $28.20 | 28300 |
| 2024-05-02 | -99.12 | $28.31 | 51700 |
| 2024-05-01 | -87.38 | $28.54 | 23326 |
| 2024-04-30 | -77.42 | $28.72 | 27926 |
| 2024-04-29 | -31.18 | $29.15 | 22334 |
| 2024-04-26 | -17.05 | $29.22 | 15500 |
| 2024-04-25 | -20.16 | $29.18 | 13302 |
| 2024-04-24 | -21.53 | $29.13 | 20200 |
| 2024-04-23 | -40.97 | $28.85 | 16600 |
| 2024-04-22 | -38.89 | $28.88 | 17600 |
| 2024-04-19 | -29.86 | $29.01 | 51800 |
| 2024-04-18 | -29.17 | $29.02 | 30845 |
| 2024-04-17 | -31.25 | $28.99 | 33334 |
| 2024-04-16 | -15.28 | $29.22 | 27100 |
| 2024-04-15 | -11.11 | $29.28 | 31952 |
| 2024-04-12 | -23.61 | $29.10 | 39709 |
| 2024-04-11 | -9.48 | $29.05 | 16900 |
| 2024-04-10 | -4.31 | $29.11 | 56124 |
| 2024-04-09 | -22.41 | $28.90 | 14800 |
| 2024-04-08 | -13.79 | $29.00 | 37700 |
| 2024-04-05 | -10.34 | $29.04 | 137125 |
| 2024-04-04 | 0.00 | $29.13 | 44800 |
| 2024-04-03 | 0.00 | $29.02 | 50537 |
| 2024-04-02 | 0.00 | $28.96 | 32200 |
| 2024-04-01 | -35.56 | $28.58 | 146100 |
| 2024-03-28 | -12.22 | $28.79 | 28900 |
| 2024-03-27 | -26.67 | $28.66 | 590400 |
| 2024-03-26 | -50.00 | $28.56 | 22448 |
| 2024-03-25 | -22.06 | $28.75 | 14600 |
| 2024-03-22 | -61.76 | $28.48 | 18032 |
| 2024-03-21 | -48.53 | $28.57 | 14808 |
| 2024-03-20 | -30.88 | $28.69 | 18900 |
| 2024-03-19 | -16.42 | $28.78 | 16500 |
| 2024-03-18 | -19.40 | $28.76 | 54828 |
| 2024-03-15 | 0.00 | $28.71 | 14746 |
| 2024-03-14 | -24.49 | $28.59 | 23236 |
| 2024-03-13 | -20.00 | $28.58 | 63815 |
| 2024-03-12 | -48.89 | $28.45 | 27034 |
| 2024-03-11 | -37.78 | $28.50 | 9549 |
| 2024-03-08 | -68.89 | $28.36 | 23300 |
| 2024-03-07 | -6.67 | $28.64 | 38512 |
| 2024-03-06 | -43.75 | $28.42 | 26544 |
| 2024-03-05 | -59.68 | $28.26 | 10008 |
| 2024-03-04 | -50.75 | $28.29 | 21800 |
| 2024-03-01 | -20.69 | $28.45 | 22840 |
| 2024-02-29 | -33.33 | $28.34 | 15700 |
| 2024-02-28 | -21.74 | $28.43 | 44800 |
| 2024-02-27 | -8.33 | $28.55 | 19500 |
| 2024-02-26 | -5.21 | $28.58 | 18203 |
| 2024-02-23 | -33.33 | $28.31 | 17436 |
| 2024-02-22 | -17.95 | $28.42 | 8814 |
| 2024-02-21 | -26.50 | $28.32 | 19400 |
| 2024-02-20 | -15.38 | $28.45 | 19800 |
| 2024-02-16 | -15.38 | $28.45 | 13400 |
| 2024-02-15 | -7.69 | $28.54 | 22100 |
| 2024-02-14 | -18.33 | $28.41 | 16537 |
| 2024-02-13 | -6.67 | $28.55 | 69500 |
| 2024-02-12 | 0.00 | $28.61 | 21601 |
| 2024-02-09 | -5.17 | $28.53 | 32435 |
| 2024-02-08 | 0.00 | $28.52 | 106211 |
| 2024-02-07 | -1.05 | $28.27 | 47700 |
| 2024-02-06 | -4.49 | $28.07 | 40613 |
| 2024-02-05 | 0.00 | $28.08 | 53000 |
| 2024-02-02 | -8.57 | $27.86 | 42939 |
| 2024-02-01 | -4.29 | $27.89 | 23000 |
| 2024-01-31 | -11.43 | $27.84 | 117041 |
| 2024-01-30 | -35.71 | $27.67 | 30216 |
| 2024-01-29 | -2.82 | $27.90 | 28800 |
| 2024-01-26 | -8.22 | $27.85 | 14900 |
| 2024-01-25 | -49.32 | $27.55 | 19900 |
| 2024-01-24 | -51.85 | $27.49 | 18327 |
| 2024-01-23 | -32.10 | $27.65 | 24630 |
| 2024-01-22 | 0.00 | $27.91 | 36224 |
| 2024-01-19 | -14.29 | $27.70 | 36600 |
| 2024-01-18 | -5.71 | $27.76 | 27700 |
| 2024-01-17 | -10.61 | $27.69 | 30300 |
| 2024-01-16 | 0.00 | $27.75 | 52600 |
| 2024-01-12 | -27.94 | $27.59 | 101004 |
| 2024-01-11 | -58.67 | $27.41 | 63800 |
| 2024-01-10 | -64.00 | $27.37 | 75500 |
| 2024-01-09 | -81.25 | $27.25 | 27238 |
| 2024-01-08 | -61.25 | $27.41 | 24800 |
| 2024-01-05 | -76.25 | $27.29 | 40500 |
| 2024-01-04 | -77.50 | $27.28 | 19000 |
| 2024-01-03 | -47.50 | $27.52 | 22000 |
| 2024-01-02 | -62.65 | $27.41 | 49300 |
| 2023-12-29 | -72.22 | $27.35 | 84434 |
| 2023-12-28 | -89.66 | $27.22 | 139338 |
| 2023-12-27 | -81.90 | $27.31 | 104500 |
| 2023-12-26 | -79.03 | $27.36 | 112014 |
| 2023-12-22 | -95.88 | $27.41 | 19446 |
| 2023-12-21 | -88.66 | $27.48 | 28700 |
| 2023-12-20 | -73.20 | $27.63 | 24400 |
| 2023-12-19 | -87.38 | $27.50 | 134722 |
| 2023-12-18 | -80.58 | $27.57 | 20900 |
| 2023-12-15 | -93.20 | $27.44 | 19744 |
| 2023-12-14 | -72.92 | $27.70 | 45800 |
| 2023-12-13 | -59.38 | $27.83 | 35300 |
| 2023-12-12 | -62.50 | $27.80 | 13300 |
| 2023-12-11 | -52.08 | $27.90 | 22900 |
| 2023-12-08 | -84.38 | $27.59 | 20410 |
| 2023-12-07 | -89.58 | $27.54 | 23200 |
| 2023-12-06 | -89.58 | $27.54 | 91700 |
| 2023-12-05 | -98.77 | $27.60 | 19310 |
| 2023-12-04 | -81.58 | $27.78 | 13500 |
| 2023-12-01 | -80.26 | $27.79 | 22800 |
| 2023-11-30 | -52.63 | $28.00 | 21434 |
| 2023-11-29 | -19.74 | $28.25 | 61927 |
| 2023-11-28 | -17.11 | $28.27 | 55400 |
| 2023-11-27 | -23.68 | $28.22 | 14400 |
| 2023-11-24 | -34.21 | $28.14 | 17013 |
| 2023-11-22 | -28.95 | $28.18 | 18612 |
| 2023-11-21 | 0.00 | $28.40 | 18500 |
| 2023-11-20 | 0.00 | $28.29 | 27545 |
| 2023-11-17 | -18.64 | $28.12 | 23918 |
| 2023-11-16 | -58.33 | $27.89 | 63234 |
| 2023-11-15 | -23.33 | $28.10 | 27006 |
| 2023-11-14 | -36.67 | $28.02 | 45800 |
| 2023-11-13 | -55.00 | $27.91 | 16400 |
| 2023-11-10 | -53.33 | $27.92 | 15009 |
| 2023-11-09 | -80.00 | $27.76 | 19900 |
| 2023-11-08 | -98.36 | $27.64 | 42200 |
| 2023-11-07 | -62.50 | $27.84 | 40400 |
| 2023-11-06 | -45.31 | $27.95 | 14300 |
| 2023-11-03 | -65.63 | $27.82 | 47437 |
| 2023-11-02 | -48.44 | $27.93 | 36143 |
| 2023-11-01 | -46.88 | $27.94 | 22504 |
| 2023-10-31 | -76.56 | $27.75 | 8347 |
| 2023-10-30 | -65.17 | $27.91 | 13300 |
| 2023-10-27 | -63.55 | $27.99 | 21132 |
| 2023-10-26 | -74.24 | $27.94 | 28900 |
| 2023-10-25 | -66.20 | $28.08 | 24026 |
| 2023-10-24 | -82.31 | $27.86 | 10800 |
| 2023-10-23 | -72.11 | $28.01 | 53418 |
| 2023-10-20 | -57.14 | $28.23 | 11700 |
| 2023-10-19 | -67.50 | $28.12 | 27500 |
| 2023-10-18 | -72.63 | $28.12 | 27100 |
| 2023-10-17 | -72.11 | $28.13 | 9649 |
| 2023-10-16 | -81.00 | $27.98 | 14738 |
| 2023-10-13 | -82.16 | $27.98 | 8900 |
| 2023-10-12 | -93.78 | $27.74 | 22642 |
| 2023-10-11 | -97.08 | $27.67 | 13715 |
| 2023-10-10 | -93.75 | $27.75 | 23400 |
| 2023-10-09 | -93.33 | $27.76 | 11639 |
| 2023-10-06 | -94.58 | $27.73 | 16529 |
| 2023-10-05 | -99.58 | $27.61 | 10417 |
| 2023-10-04 | -99.54 | $27.85 | 26410 |
| 2023-10-03 | -95.29 | $28.38 | 25720 |
| 2023-10-02 | -95.39 | $28.55 | 27500 |
| 2023-09-29 | -91.55 | $28.70 | 24200 |
| 2023-09-28 | -91.27 | $28.85 | 22349 |
| 2023-09-27 | -60.00 | $29.04 | 16236 |
| 2023-09-26 | -68.75 | $28.90 | 38100 |
| 2023-09-25 | -69.38 | $28.89 | 14100 |
| 2023-09-22 | -58.75 | $29.06 | 30503 |
| 2023-09-21 | -40.63 | $29.35 | 14400 |
| 2023-09-20 | -43.75 | $29.30 | 13920 |
| 2023-09-19 | -26.25 | $29.58 | 11500 |
| 2023-09-18 | -33.75 | $29.46 | 9011 |
| 2023-09-15 | -15.00 | $29.76 | 10700 |
| 2023-09-14 | -1.25 | $29.98 | 13000 |
| 2023-09-13 | -4.90 | $29.70 | 56813 |
| 2023-09-12 | -10.96 | $29.55 | 26800 |
| 2023-09-11 | -2.05 | $29.68 | 11146 |
| 2023-09-08 | 0.00 | $29.56 | 9800 |
| 2023-09-07 | -10.00 | $29.33 | 9739 |
| 2023-09-06 | -11.67 | $29.31 | 8316 |
| 2023-09-05 | -2.86 | $29.40 | 10201 |
| 2023-09-01 | -5.79 | $29.18 | 70730 |
| 2023-08-31 | -23.14 | $28.97 | 19845 |
| 2023-08-30 | -23.97 | $28.96 | 7610 |
| 2023-08-29 | -16.53 | $29.05 | 32210 |
| 2023-08-28 | -14.88 | $29.07 | 34835 |
| 2023-08-25 | -9.09 | $29.14 | 15134 |
| 2023-08-24 | -21.65 | $28.80 | 12831 |
| 2023-08-23 | -23.87 | $28.64 | 19100 |
| 2023-08-22 | -37.04 | $28.48 | 22220 |
| 2023-08-21 | -27.16 | $28.64 | 15448 |
| 2023-08-18 | -31.25 | $28.67 | 15507 |
| 2023-08-17 | -42.61 | $28.47 | 7408 |
| 2023-08-16 | -46.02 | $28.41 | 13018 |
| 2023-08-15 | -52.27 | $28.30 | 56625 |
| 2023-08-14 | -42.61 | $28.47 | 9800 |
| 2023-08-11 | -41.48 | $28.49 | 23627 |
| 2023-08-10 | -40.91 | $28.50 | 13147 |
| 2023-08-09 | -44.32 | $28.44 | 21003 |
| 2023-08-08 | -52.27 | $28.30 | 27435 |
| 2023-08-07 | -44.32 | $28.44 | 17500 |
| 2023-08-04 | -35.80 | $28.59 | 11307 |
| 2023-08-03 | -34.66 | $28.61 | 22500 |
| 2023-08-02 | -35.23 | $28.60 | 23504 |
| 2023-08-01 | -23.86 | $28.80 | 18415 |
| 2023-07-31 | -28.41 | $28.72 | 17800 |
| 2023-07-28 | -15.34 | $28.95 | 12500 |
| 2023-07-27 | -11.07 | $28.91 | 140000 |
| 2023-07-26 | -7.50 | $29.01 | 42000 |
| 2023-07-25 | -9.29 | $28.96 | 32032 |
| 2023-07-24 | -3.57 | $29.12 | 17800 |
| 2023-07-21 | -5.81 | $28.85 | 35728 |
| 2023-07-20 | -8.14 | $28.79 | 20304 |
| 2023-07-19 | -6.20 | $28.84 | 80200 |
| 2023-07-18 | -12.79 | $28.67 | 28400 |
| 2023-07-17 | -21.32 | $28.45 | 53939 |
| 2023-07-14 | -19.38 | $28.50 | 34033 |
| 2023-07-13 | -14.34 | $28.63 | 29300 |
| 2023-07-12 | -22.48 | $28.42 | 53500 |
| 2023-07-11 | -24.81 | $28.36 | 27800 |
| 2023-07-10 | -19.68 | $28.38 | 85330 |
| 2023-07-07 | -20.95 | $28.34 | 57000 |
| 2023-07-06 | -21.59 | $28.32 | 78400 |
| 2023-07-05 | -21.27 | $28.33 | 73700 |
| 2023-07-03 | -24.61 | $28.24 | 16300 |
| 2023-06-30 | -27.81 | $28.16 | 151900 |
| 2023-06-29 | -31.61 | $28.10 | 251821 |
| 2023-06-28 | -34.49 | $28.11 | 28609 |
| 2023-06-27 | -37.43 | $28.04 | 24100 |
| 2023-06-26 | -29.58 | $28.35 | 38612 |
| 2023-06-23 | -30.70 | $28.31 | 36847 |
| 2023-06-22 | -28.65 | $28.39 | 28700 |
| 2023-06-21 | -27.81 | $28.42 | 13627 |
| 2023-06-20 | -23.88 | $28.56 | 75500 |
| 2023-06-16 | -29.21 | $28.37 | 22729 |
| 2023-06-15 | -29.78 | $28.35 | 47900 |
| 2023-06-14 | -23.60 | $28.57 | 19750 |
| 2023-06-13 | -24.72 | $28.53 | 51100 |
| 2023-06-12 | -17.98 | $28.77 | 24716 |
| 2023-06-09 | -24.16 | $28.55 | 74518 |
| 2023-06-08 | -61.54 | $28.69 | 14524 |
| 2023-06-07 | -59.83 | $28.71 | 24100 |
| 2023-06-06 | -61.54 | $28.69 | 15512 |
| 2023-06-05 | -47.01 | $28.86 | 117100 |
| 2023-06-02 | -42.74 | $28.91 | 21402 |
| 2023-06-01 | -45.30 | $28.88 | 14200 |
| 2023-05-31 | -20.51 | $29.17 | 24520 |
| 2023-05-30 | -20.51 | $29.17 | 38205 |
| 2023-05-26 | -14.53 | $29.24 | 25816 |
| 2023-05-25 | -2.56 | $29.38 | 17501 |
| 2023-05-24 | -29.06 | $29.07 | 14910 |
| 2023-05-23 | -22.45 | $29.00 | 16535 |
| 2023-05-22 | -31.63 | $28.91 | 13100 |
| 2023-05-19 | -71.43 | $28.52 | 23100 |
| 2023-05-18 | -63.27 | $28.60 | 18720 |
| 2023-05-17 | -77.94 | $28.75 | 44307 |
| 2023-05-16 | -77.67 | $28.83 | 61400 |
| 2023-05-15 | -74.76 | $28.86 | 11900 |
| 2023-05-12 | -69.49 | $28.96 | 27600 |
| 2023-05-11 | -59.35 | $29.10 | 40743 |
| 2023-05-10 | -50.41 | $29.21 | 33423 |
| 2023-05-09 | -76.07 | $29.03 | 11449 |
| 2023-05-08 | -70.94 | $29.09 | 14300 |
| 2023-05-05 | -81.15 | $28.98 | 16200 |
| 2023-05-04 | -87.90 | $28.90 | 12827 |
| 2023-05-03 | -87.12 | $28.92 | 15400 |
| 2023-05-02 | -86.01 | $28.95 | 114000 |
| 2023-05-01 | -78.32 | $29.06 | 22800 |
| 2023-04-28 | -92.31 | $28.86 | 14900 |
| 2023-04-27 | -88.81 | $28.91 | 24837 |
| 2023-04-26 | -92.19 | $29.00 | 81626 |
| 2023-04-25 | -97.48 | $29.02 | 22942 |
| 2023-04-24 | -88.24 | $29.13 | 28300 |
| 2023-04-21 | -98.32 | $29.01 | 63122 |
| 2023-04-20 | -94.29 | $29.18 | 14410 |
| 2023-04-19 | -86.13 | $29.32 | 26200 |
| 2023-04-18 | -93.99 | $29.25 | 50600 |
| 2023-04-17 | -93.10 | $29.42 | 21000 |
| 2023-04-14 | -100.00 | $29.55 | 20609 |
| 2023-04-13 | -90.11 | $29.70 | 20400 |
| 2023-04-12 | -75.28 | $29.86 | 63946 |
| 2023-04-11 | -88.76 | $29.74 | 43327 |
| 2023-04-10 | -72.07 | $29.95 | 21207 |
| 2023-04-06 | -85.59 | $29.80 | 15420 |
| 2023-04-05 | -63.96 | $30.04 | 40500 |
| 2023-04-04 | -74.77 | $29.92 | 23800 |
| 2023-04-03 | -74.77 | $29.92 | 46830 |
| 2023-03-31 | -94.59 | $29.70 | 78013 |
| 2023-03-30 | -88.29 | $29.77 | 68600 |
| 2023-03-29 | -72.97 | $29.94 | 46000 |
| 2023-03-28 | -79.28 | $29.87 | 59000 |
| 2023-03-27 | -80.18 | $29.86 | 21543 |
| 2023-03-24 | -93.94 | $29.82 | 26100 |
| 2023-03-23 | -53.06 | $30.23 | 153205 |
| 2023-03-22 | -39.80 | $30.36 | 14140 |
| 2023-03-21 | -49.06 | $30.23 | 19437 |
| 2023-03-20 | -37.74 | $30.35 | 15300 |
| 2023-03-17 | -38.68 | $30.34 | 11250 |
| 2023-03-16 | -43.40 | $30.29 | 20400 |
| 2023-03-15 | -20.75 | $30.53 | 27100 |
| 2023-03-14 | -41.51 | $30.31 | 18300 |
| 2023-03-13 | -49.06 | $30.23 | 158230 |
| 2023-03-10 | -19.81 | $30.54 | 30310 |
| 2023-03-09 | -16.04 | $30.58 | 34200 |
| 2023-03-08 | -16.67 | $30.49 | 22405 |
| 2023-03-07 | -14.58 | $30.51 | 19911 |
| 2023-03-06 | -30.30 | $30.35 | 34000 |
| 2023-03-03 | -47.47 | $30.18 | 15724 |
| 2023-03-02 | -26.92 | $30.23 | 15243 |
| 2023-03-01 | -83.33 | $29.79 | 47429 |
| 2023-02-28 | -80.77 | $29.81 | 20200 |
| 2023-02-27 | -53.85 | $30.02 | 21300 |
| 2023-02-24 | -34.29 | $30.12 | 9760 |
| 2023-02-23 | -60.00 | $29.94 | 15242 |
| 2023-02-22 | -63.41 | $29.84 | 15100 |
| 2023-02-21 | -64.63 | $29.83 | 15100 |
| 2023-02-17 | -56.63 | $29.89 | 17414 |
| 2023-02-16 | -40.96 | $30.02 | 10240 |
| 2023-02-15 | -44.58 | $29.99 | 11900 |
| 2023-02-14 | -37.35 | $30.05 | 26700 |
| 2023-02-13 | -27.71 | $30.13 | 10721 |
| 2023-02-10 | -43.37 | $30.00 | 25900 |
| 2023-02-09 | -45.98 | $29.96 | 13909 |
| 2023-02-08 | -58.62 | $29.85 | 27130 |
| 2023-02-07 | -46.24 | $29.93 | 24133 |
| 2023-02-06 | -48.54 | $29.86 | 30612 |
| 2023-02-03 | -28.95 | $29.92 | 19740 |
| 2023-02-02 | -11.19 | $30.03 | 48200 |
| 2023-02-01 | -18.66 | $29.93 | 31430 |
| 2023-01-31 | -13.43 | $30.00 | 42637 |
| 2023-01-30 | -0.75 | $30.17 | 18000 |
| 2023-01-27 | -19.51 | $29.83 | 36515 |
| 2023-01-26 | -48.25 | $30.02 | 24700 |
| 2023-01-25 | -61.84 | $29.71 | 33100 |
| 2023-01-24 | -62.28 | $29.70 | 21900 |
| 2023-01-23 | -61.84 | $29.71 | 37400 |
| 2023-01-20 | -60.09 | $29.75 | 163732 |
| 2023-01-19 | -58.33 | $29.79 | 12705 |
| 2023-01-18 | -57.46 | $29.81 | 166700 |
| 2023-01-17 | -49.56 | $29.99 | 34800 |
| 2023-01-13 | -46.22 | $29.96 | 32100 |
| 2023-01-12 | -54.76 | $29.75 | 45200 |
| 2023-01-11 | -59.92 | $29.62 | 30113 |
| 2023-01-10 | -58.33 | $29.66 | 21900 |
| 2023-01-09 | -70.63 | $29.35 | 41833 |
| 2023-01-06 | -71.43 | $29.33 | 47800 |
| 2023-01-05 | -68.65 | $29.40 | 60700 |
| 2023-01-04 | -68.65 | $29.40 | 131500 |
| 2023-01-03 | -60.71 | $29.60 | 67525 |
| 2022-12-30 | -49.60 | $29.88 | 85645 |
| 2022-12-29 | -52.92 | $29.82 | 113639 |
| 2022-12-28 | -51.14 | $29.90 | 325345 |
| 2022-12-27 | -55.68 | $29.78 | 47618 |
| 2022-12-23 | -68.80 | $29.44 | 24010 |
| 2022-12-22 | -66.92 | $29.49 | 18132 |
| 2022-12-21 | -69.17 | $29.43 | 47700 |
| 2022-12-20 | -79.52 | $29.21 | 24615 |
| 2022-12-19 | -89.08 | $28.93 | 22456 |
| 2022-12-16 | -83.62 | $29.09 | 150100 |
| 2022-12-15 | -86.69 | $29.00 | 24400 |
| 2022-12-14 | -56.31 | $30.52 | 50608 |
| 2022-12-13 | -67.50 | $30.67 | 63452 |
| 2022-12-12 | -86.25 | $30.37 | 51040 |
| 2022-12-09 | -90.63 | $30.30 | 54700 |
| 2022-12-08 | -85.00 | $30.39 | 240500 |
| 2022-12-07 | -91.33 | $30.30 | 49524 |
| 2022-12-06 | -94.44 | $30.39 | 22900 |
| 2022-12-05 | -96.63 | $30.58 | 57601 |
| 2022-12-02 | -85.00 | $30.94 | 25500 |
| 2022-12-01 | -96.64 | $30.86 | 19000 |
| 2022-11-30 | -78.38 | $31.14 | 143000 |
| 2022-11-29 | -88.51 | $30.99 | 22900 |
| 2022-11-28 | -90.34 | $30.99 | 21336 |
| 2022-11-25 | -95.07 | $30.95 | 3000 |
| 2022-11-23 | -91.55 | $31.00 | 21434 |
| 2022-11-22 | -86.51 | $31.21 | 25201 |
| 2022-11-21 | -75.40 | $31.35 | 16647 |
| 2022-11-18 | -66.95 | $31.51 | 26908 |
| 2022-11-17 | -80.51 | $31.35 | 23402 |
| 2022-11-16 | -65.26 | $31.68 | 31743 |
| 2022-11-15 | -69.47 | $31.64 | 73110 |
| 2022-11-14 | -91.58 | $31.43 | 35825 |
| 2022-11-11 | -74.74 | $31.59 | 11300 |
| 2022-11-10 | -90.53 | $31.44 | 45600 |
| 2022-11-09 | -50.00 | $31.88 | 29317 |
| 2022-11-08 | -50.00 | $31.86 | 83600 |
| 2022-11-07 | -34.65 | $31.95 | 56600 |
| 2022-11-04 | -33.67 | $31.94 | 20740 |
| 2022-11-03 | -34.02 | $31.93 | 28900 |
| 2022-11-02 | -32.74 | $31.89 | 26300 |
| 2022-11-01 | -32.46 | $31.89 | 83000 |
| 2022-10-31 | -13.56 | $32.02 | 58154 |
| 2022-10-28 | -11.86 | $32.05 | 37800 |
| 2022-10-27 | -11.25 | $31.91 | 47100 |
| 2022-10-26 | -13.13 | $31.88 | 56500 |
| 2022-10-25 | -13.13 | $31.88 | 83601 |
| 2022-10-24 | -19.38 | $31.78 | 277700 |
| 2022-10-21 | -14.38 | $31.86 | 52408 |
| 2022-10-20 | -13.13 | $31.88 | 72432 |
| 2022-10-19 | -24.31 | $31.86 | 64811 |
| 2022-10-18 | -29.28 | $31.77 | 77334 |
| 2022-10-17 | -29.83 | $31.76 | 56200 |
| 2022-10-14 | -28.18 | $31.79 | 38722 |
| 2022-10-13 | -32.04 | $31.72 | 22300 |
| 2022-10-12 | -44.20 | $31.50 | 21100 |
| 2022-10-11 | -44.39 | $31.53 | 74000 |
| 2022-10-10 | -47.45 | $31.52 | 40013 |
| 2022-10-07 | -51.38 | $31.55 | 125917 |
| 2022-10-06 | -60.55 | $31.35 | 38240 |
| 2022-10-05 | -63.76 | $31.28 | 67347 |
| 2022-10-04 | -74.77 | $31.04 | 91700 |
| 2022-10-03 | -94.83 | $31.02 | 90614 |
| 2022-09-30 | -95.21 | $31.08 | 58400 |
| 2022-09-29 | -89.22 | $31.18 | 167017 |
| 2022-09-28 | -81.44 | $31.31 | 50811 |
| 2022-09-27 | -96.77 | $31.06 | 54004 |
| 2022-09-26 | -97.14 | $31.06 | 88300 |
| 2022-09-23 | -89.08 | $31.55 | 57800 |
| 2022-09-22 | -80.99 | $31.95 | 91023 |
| 2022-09-21 | -79.58 | $31.97 | 100143 |
| 2022-09-20 | -66.23 | $32.20 | 259405 |
| 2022-09-19 | -83.77 | $31.93 | 43441 |
| 2022-09-16 | -91.50 | $31.82 | 70100 |
| 2022-09-15 | -73.86 | $32.09 | 25800 |
| 2022-09-14 | -70.59 | $32.14 | 31000 |
| 2022-09-13 | -57.52 | $32.34 | 12100 |
| 2022-09-12 | -57.52 | $32.34 | 41300 |
| 2022-09-09 | -69.28 | $32.16 | 26700 |
| 2022-09-08 | -100.00 | $31.69 | 47100 |
| 2022-09-07 | -87.23 | $31.99 | 24034 |
| 2022-09-06 | -84.80 | $32.16 | 20635 |
| 2022-09-02 | -74.80 | $32.30 | 12500 |
| 2022-09-01 | -91.87 | $32.09 | 51242 |
| 2022-08-31 | -60.98 | $32.47 | 29500 |
| 2022-08-30 | -29.27 | $32.86 | 15708 |
| 2022-08-29 | -17.07 | $33.01 | 49719 |
| 2022-08-26 | -17.89 | $33.00 | 11841 |
| 2022-08-25 | -47.15 | $32.64 | 36300 |
| 2022-08-24 | -52.43 | $32.97 | 10600 |
| 2022-08-23 | -60.68 | $32.80 | 41000 |
| 2022-08-22 | -65.05 | $32.71 | 16702 |
| 2022-08-19 | -79.13 | $32.42 | 21500 |
| 2022-08-18 | -78.50 | $32.37 | 71400 |
| 2022-08-17 | -84.11 | $32.25 | 27600 |
| 2022-08-16 | -87.85 | $32.17 | 24234 |
| 2022-08-15 | -78.50 | $32.37 | 19200 |
| 2022-08-12 | -67.76 | $32.60 | 24627 |
| 2022-08-11 | -72.90 | $32.49 | 35440 |
| 2022-08-10 | -81.31 | $32.31 | 25400 |
| 2022-08-09 | -77.57 | $32.39 | 21423 |
| 2022-08-08 | -90.65 | $32.11 | 20913 |
| 2022-08-05 | -92.52 | $32.07 | 23305 |
| 2022-08-04 | -73.36 | $32.48 | 27300 |
| 2022-08-03 | -83.64 | $32.26 | 20045 |
| 2022-08-02 | -44.74 | $32.39 | 184300 |
| 2022-08-01 | -54.32 | $32.40 | 26332 |
| 2022-07-29 | -45.68 | $32.79 | 23200 |
| 2022-07-28 | -46.34 | $32.76 | 33815 |
| 2022-07-27 | -43.46 | $32.89 | 73846 |
| 2022-07-26 | -50.78 | $32.56 | 39400 |
| 2022-07-25 | -56.98 | $32.28 | 20400 |
| 2022-07-22 | -65.19 | $31.91 | 21430 |
| 2022-07-21 | -62.97 | $32.01 | 12342 |
| 2022-07-20 | -59.20 | $32.18 | 48302 |
| 2022-07-19 | -51.66 | $32.52 | 18500 |
| 2022-07-18 | -52.33 | $32.49 | 43900 |
| 2022-07-15 | -53.75 | $32.50 | 69313 |
| 2022-07-14 | -47.97 | $32.77 | 29927 |
| 2022-07-13 | -55.03 | $32.44 | 150400 |
| 2022-07-12 | -55.37 | $32.50 | 33200 |
| 2022-07-11 | -52.12 | $32.83 | 29000 |
| 2022-07-08 | -62.52 | $32.51 | 32720 |
| 2022-07-07 | -67.18 | $32.24 | 92100 |
| 2022-07-06 | -72.88 | $31.91 | 30446 |
| 2022-07-05 | -86.99 | $32.32 | 24300 |
| 2022-07-01 | -65.31 | $33.28 | 32402 |
| 2022-06-30 | -63.49 | $33.36 | 37300 |
| 2022-06-29 | -52.38 | $33.85 | 67300 |
| 2022-06-28 | -48.30 | $34.03 | 132700 |
| 2022-06-27 | -54.42 | $33.76 | 31432 |
| 2022-06-24 | -56.46 | $33.67 | 126233 |
| 2022-06-23 | -57.82 | $33.61 | 128128 |
| 2022-06-22 | -72.99 | $34.16 | 38745 |
| 2022-06-21 | -63.50 | $34.42 | 34700 |
| 2022-06-17 | -58.76 | $34.55 | 35300 |
| 2022-06-16 | -42.34 | $35.00 | 44884 |
| 2022-06-15 | -57.81 | $34.79 | 37736 |
| 2022-06-14 | -59.92 | $34.74 | 42800 |
| 2022-06-13 | -51.90 | $34.93 | 36400 |
| 2022-06-10 | -35.02 | $35.33 | 121523 |
| 2022-06-09 | -22.36 | $35.63 | 70302 |
| 2022-06-08 | -34.18 | $35.35 | 23648 |
| 2022-06-07 | -42.02 | $35.16 | 22100 |
| 2022-06-06 | -44.12 | $35.11 | 24100 |
| 2022-06-03 | -48.74 | $35.00 | 20406 |
| 2022-06-02 | -4.03 | $34.97 | 55200 |
| 2022-06-01 | -39.34 | $34.52 | 39400 |
| 2022-05-31 | -45.90 | $34.44 | 28832 |
| 2022-05-27 | -42.47 | $34.62 | 35800 |
| 2022-05-26 | -50.00 | $34.60 | 29002 |
| 2022-05-25 | -78.05 | $34.14 | 30200 |
| 2022-05-24 | -60.98 | $34.42 | 145933 |
| 2022-05-23 | -73.78 | $34.21 | 11900 |
| 2022-05-20 | -75.00 | $34.19 | 77100 |
| 2022-05-19 | -78.05 | $34.14 | 41713 |
| 2022-05-18 | -92.68 | $33.90 | 28710 |
| 2022-05-17 | -65.85 | $34.34 | 36200 |
| 2022-05-16 | -54.88 | $34.52 | 22834 |
| 2022-05-13 | -82.51 | $34.17 | 23101 |
| 2022-05-12 | -89.69 | $34.01 | 38339 |
| 2022-05-11 | -87.44 | $34.06 | 28912 |
| 2022-05-10 | -96.86 | $33.85 | 34364 |
| 2022-05-09 | -94.32 | $33.85 | 93000 |
| 2022-05-06 | -87.34 | $34.01 | 27100 |
| 2022-05-05 | -55.04 | $34.70 | 25328 |
| 2022-05-04 | -46.22 | $34.91 | 38300 |
| 2022-05-03 | -60.08 | $34.58 | 43545 |
| 2022-05-02 | -54.62 | $34.71 | 83009 |
| 2022-04-29 | -40.74 | $35.02 | 30004 |
| 2022-04-28 | -51.85 | $34.75 | 92300 |
| 2022-04-27 | -49.79 | $34.80 | 35734 |
| 2022-04-26 | -64.61 | $34.44 | 21946 |
| 2022-04-25 | -67.90 | $34.36 | 25229 |
| 2022-04-22 | -57.20 | $34.62 | 28325 |
| 2022-04-21 | -47.74 | $34.85 | 29600 |
| 2022-04-20 | -45.68 | $34.90 | 48100 |
| 2022-04-19 | -55.97 | $34.65 | 53700 |
| 2022-04-18 | -38.27 | $35.08 | 39200 |
| 2022-04-14 | -14.94 | $34.77 | 102900 |
| 2022-04-13 | -17.86 | $34.70 | 15700 |
| 2022-04-12 | -27.50 | $34.45 | 23000 |
| 2022-04-11 | -50.00 | $33.81 | 13800 |
| 2022-04-08 | -39.50 | $34.06 | 16000 |
| 2022-04-07 | -78.38 | $33.77 | 19000 |
| 2022-04-06 | -79.70 | $33.70 | 27600 |
| 2022-04-05 | -77.63 | $33.81 | 39500 |
| 2022-04-04 | -64.20 | $33.87 | 23200 |
| 2022-04-01 | -67.98 | $33.63 | 21200 |
| 2022-03-31 | -64.35 | $33.86 | 29200 |
| 2022-03-30 | -58.68 | $34.22 | 78224 |
| 2022-03-29 | -61.36 | $34.05 | 18200 |
| 2022-03-28 | -57.73 | $34.02 | 32100 |
| 2022-03-25 | -50.22 | $34.53 | 13107 |
| 2022-03-24 | -51.14 | $34.36 | 22326 |
| 2022-03-23 | -48.71 | $34.53 | 24600 |
| 2022-03-22 | -56.43 | $33.99 | 24100 |
| 2022-03-21 | -54.64 | $34.11 | 17334 |
| 2022-03-18 | -59.92 | $33.71 | 26200 |
| 2022-03-17 | -57.98 | $33.80 | 43800 |
| 2022-03-16 | -62.18 | $33.50 | 21846 |
| 2022-03-15 | -63.95 | $33.24 | 19415 |
| 2022-03-14 | -51.29 | $34.17 | 82067 |
| 2022-03-11 | -52.24 | $34.10 | 28741 |
| 2022-03-10 | -47.18 | $33.40 | 67300 |
| 2022-03-09 | -39.29 | $33.82 | 222300 |
| 2022-03-08 | -7.98 | $35.48 | 108200 |
| 2022-03-07 | -1.39 | $34.78 | 24600 |
| 2022-03-04 | -4.39 | $34.03 | 24100 |
| 2022-03-03 | -14.29 | $33.01 | 28421 |
| 2022-03-02 | -4.65 | $33.29 | 15401 |
| 2022-03-01 | -17.68 | $32.69 | 19200 |
| 2022-02-28 | -19.48 | $31.80 | 22234 |
| 2022-02-25 | -35.58 | $31.18 | 23637 |
| 2022-02-24 | -26.75 | $31.52 | 61900 |
| 2022-02-23 | -1.58 | $31.81 | 48009 |
| 2022-02-22 | -14.38 | $31.32 | 25208 |
| 2022-02-18 | -13.99 | $31.16 | 23009 |
| 2022-02-17 | -14.69 | $31.14 | 29400 |
| 2022-02-16 | -18.53 | $31.03 | 12900 |
| 2022-02-15 | -32.52 | $30.63 | 15200 |
| 2022-02-14 | -11.89 | $31.22 | 20700 |
| 2022-02-11 | -10.14 | $31.27 | 25842 |
| 2022-02-10 | -14.44 | $31.07 | 20000 |
| 2022-02-09 | -15.52 | $31.04 | 20400 |
| 2022-02-08 | -18.60 | $30.67 | 61738 |
| 2022-02-07 | -2.07 | $31.07 | 40018 |
| 2022-02-04 | -9.68 | $30.66 | 26500 |
| 2022-02-03 | -13.66 | $30.47 | 101600 |
| 2022-02-02 | -18.62 | $30.23 | 32600 |
| 2022-02-01 | -18.62 | $30.23 | 21642 |
| 2022-01-31 | -32.45 | $29.97 | 25648 |
| 2022-01-28 | -9.17 | $29.79 | 13047 |
| 2022-01-27 | -15.89 | $29.60 | 13100 |
| 2022-01-26 | -11.30 | $29.63 | 16500 |
| 2022-01-25 | -40.54 | $29.27 | 28715 |
| 2022-01-24 | -44.83 | $29.20 | 12400 |
| 2022-01-21 | -19.49 | $29.49 | 24800 |
| 2022-01-20 | -52.33 | $29.46 | 58731 |
| 2022-01-19 | -54.40 | $29.42 | 23900 |
| 2022-01-18 | -60.10 | $29.31 | 41510 |
| 2022-01-14 | -61.66 | $29.28 | 10900 |
| 2022-01-13 | -70.98 | $29.10 | 25100 |
| 2022-01-12 | -61.66 | $29.28 | 18000 |
| 2022-01-11 | -64.25 | $29.23 | 13004 |
| 2022-01-10 | -73.58 | $29.05 | 26600 |
| 2022-01-07 | -64.25 | $29.23 | 52604 |
| 2022-01-06 | -70.98 | $29.10 | 12900 |
| 2022-01-05 | -74.09 | $29.04 | 15119 |
| 2022-01-04 | -69.43 | $29.13 | 205128 |
| 2022-01-03 | -88.08 | $28.77 | 18500 |
| 2021-12-31 | -88.08 | $28.77 | 26600 |
| 2021-12-30 | -75.65 | $29.01 | 20723 |
| 2021-12-29 | -84.97 | $28.83 | 26845 |
| 2021-12-28 | -90.16 | $28.73 | 5828 |
| 2021-12-27 | -82.52 | $28.90 | 6632 |
| 2021-12-23 | -90.29 | $28.74 | 10700 |
| 2021-12-22 | -44.19 | $30.47 | 6900 |
| 2021-12-21 | -51.63 | $30.31 | 17935 |
| 2021-12-20 | -60.47 | $30.12 | 27345 |
| 2021-12-17 | -56.28 | $30.21 | 4700 |
| 2021-12-16 | -50.23 | $30.34 | 16346 |
| 2021-12-15 | -61.40 | $30.10 | 7333 |
| 2021-12-14 | -63.72 | $30.05 | 6400 |
| 2021-12-13 | -62.79 | $30.07 | 9734 |
| 2021-12-10 | -60.93 | $30.11 | 6800 |
| 2021-12-09 | -60.47 | $30.12 | 4919 |
| 2021-12-08 | -60.43 | $30.18 | 7500 |
| 2021-12-07 | -64.78 | $30.08 | 11500 |
| 2021-12-06 | -68.26 | $30.00 | 12026 |
| 2021-12-03 | -83.48 | $29.65 | 7512 |
| 2021-12-02 | -87.83 | $29.55 | 44245 |
| 2021-12-01 | -96.52 | $29.35 | 11122 |
| 2021-11-30 | -91.46 | $29.48 | 12512 |
| 2021-11-29 | -89.80 | $30.05 | 4806 |
| 2021-11-26 | -90.31 | $30.04 | 10422 |
| 2021-11-24 | -49.07 | $31.28 | 5700 |
| 2021-11-23 | -50.93 | $31.26 | 7934 |
| 2021-11-22 | -77.78 | $30.97 | 10100 |
| 2021-11-19 | -96.26 | $30.78 | 11026 |
| 2021-11-18 | -74.26 | $31.06 | 7904 |
| 2021-11-17 | -75.25 | $31.05 | 13600 |
| 2021-11-16 | -59.65 | $31.26 | 11800 |
| 2021-11-15 | -60.53 | $31.25 | 10700 |
| 2021-11-12 | -59.65 | $31.26 | 73400 |
| 2021-11-11 | -54.39 | $31.32 | 4115 |
| 2021-11-10 | -60.53 | $31.25 | 10128 |
| 2021-11-09 | -42.11 | $31.46 | 12400 |
| 2021-11-08 | -59.65 | $31.26 | 8700 |
| 2021-11-05 | -71.05 | $31.13 | 6200 |
| 2021-11-04 | -89.81 | $30.97 | 7720 |
| 2021-11-03 | -64.81 | $31.24 | 7700 |
| 2021-11-02 | -30.56 | $31.61 | 8300 |
| 2021-11-01 | -17.59 | $31.75 | 9208 |
| 2021-10-29 | -46.40 | $31.36 | 7900 |
| 2021-10-28 | -27.40 | $31.54 | 8600 |
| 2021-10-27 | -33.12 | $31.42 | 10402 |
| 2021-10-26 | -19.88 | $31.61 | 42500 |
| 2021-10-25 | -15.66 | $31.68 | 11400 |
| 2021-10-22 | -24.57 | $31.51 | 9812 |
| 2021-10-21 | -25.65 | $31.35 | 28921 |
| 2021-10-20 | -3.86 | $31.85 | 7748 |
| 2021-10-19 | -6.44 | $31.55 | 14300 |
| 2021-10-18 | -5.86 | $31.55 | 4800 |
| 2021-10-15 | -7.03 | $31.52 | 8300 |
| 2021-10-14 | -11.76 | $31.39 | 8100 |
| 2021-10-13 | -23.92 | $31.08 | 14200 |
| 2021-10-12 | -32.55 | $30.86 | 11100 |
| 2021-10-11 | -16.08 | $31.28 | 4728 |
| 2021-10-08 | -16.08 | $31.28 | 6300 |
| 2021-10-07 | -14.51 | $31.32 | 7008 |
| 2021-10-06 | -24.31 | $31.07 | 8207 |
| 2021-10-05 | -4.96 | $31.44 | 10400 |
| 2021-10-04 | -10.66 | $30.90 | 20400 |
| 2021-10-01 | -17.49 | $30.65 | 6600 |
| 2021-09-30 | -15.12 | $30.60 | 13124 |
| 2021-09-29 | -15.07 | $30.38 | 51400 |
| 2021-09-28 | -14.38 | $30.39 | 24542 |
| 2021-09-27 | 0.00 | $30.43 | 54243 |
| 2021-09-24 | -14.13 | $29.93 | 7800 |
| 2021-09-23 | -27.38 | $29.75 | 6112 |
| 2021-09-22 | -57.14 | $29.50 | 4828 |
| 2021-09-21 | -61.90 | $29.46 | 6800 |
| 2021-09-20 | -92.50 | $29.24 | 9900 |
| 2021-09-17 | -31.75 | $29.58 | 7100 |
| 2021-09-16 | -23.02 | $29.69 | 4900 |
| 2021-09-15 | -10.32 | $29.85 | 10513 |
| 2021-09-14 | -28.57 | $29.62 | 10000 |
| 2021-09-13 | -31.75 | $29.58 | 7300 |
| 2021-09-10 | -31.75 | $29.58 | 6700 |
| 2021-09-09 | -38.10 | $29.50 | 5500 |
| 2021-09-08 | -32.54 | $29.57 | 4521 |
| 2021-09-07 | -40.48 | $29.47 | 15000 |
| 2021-09-03 | -22.22 | $29.70 | 4500 |
| 2021-09-02 | -21.43 | $29.71 | 10125 |
| 2021-09-01 | -38.06 | $29.55 | 9400 |
| 2021-08-31 | -32.84 | $29.62 | 21900 |
| 2021-08-30 | -38.41 | $29.73 | 11300 |
| 2021-08-27 | -39.34 | $29.83 | 7600 |
| 2021-08-26 | -57.84 | $29.50 | 5619 |
| 2021-08-25 | -51.53 | $29.67 | 3239 |
| 2021-08-24 | -56.12 | $29.58 | 6100 |
| 2021-08-23 | -75.00 | $29.21 | 15117 |
| 2021-08-20 | -95.92 | $28.80 | 8800 |
| 2021-08-19 | -88.76 | $29.10 | 7442 |
| 2021-08-18 | -85.80 | $29.29 | 18100 |
| 2021-08-17 | -73.46 | $29.49 | 19900 |
| 2021-08-16 | -62.35 | $29.67 | 5441 |
| 2021-08-13 | -59.26 | $29.72 | 14400 |
| 2021-08-12 | -65.43 | $29.62 | 8200 |
| 2021-08-11 | -62.35 | $29.67 | 9035 |
| 2021-08-10 | -76.97 | $29.47 | 7004 |
| 2021-08-09 | -93.85 | $29.29 | 6500 |
| 2021-08-06 | -90.65 | $29.60 | 12100 |
| 2021-08-05 | -85.27 | $29.79 | 6900 |
| 2021-08-04 | -86.97 | $29.73 | 12113 |
| 2021-08-03 | -75.92 | $30.12 | 8200 |
| 2021-08-02 | -73.09 | $30.22 | 12039 |
| 2021-07-30 | -70.54 | $30.31 | 13144 |
| 2021-07-29 | -64.87 | $30.51 | 3800 |
| 2021-07-28 | -71.39 | $30.28 | 7300 |
| 2021-07-27 | -69.97 | $30.33 | 9004 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.10
2026-07-24
Close Price
$31.19
Vol: 18338Average Directional Index - Detailed Analysis
Minimum
6.80
Average
25.28
Maximum
58.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.10 | $31.19 | 18338 |
| 2026-07-23 | 16.21 | $31.23 | 28338 |
| 2026-07-22 | 16.30 | $31.20 | 21100 |
| 2026-07-21 | 16.39 | $31.27 | 21600 |
| 2026-07-20 | 16.38 | $31.33 | 12802 |
| 2026-07-17 | 16.32 | $31.28 | 26700 |
| 2026-07-16 | 16.23 | $31.34 | 22745 |
| 2026-07-15 | 17.01 | $31.22 | 21329 |
| 2026-07-14 | 17.83 | $31.46 | 34510 |
| 2026-07-13 | 18.30 | $31.36 | 28112 |
| 2026-07-10 | 19.07 | $31.13 | 22831 |
| 2026-07-09 | 20.06 | $31.33 | 17600 |
| 2026-07-08 | 20.72 | $31.47 | 19100 |
| 2026-07-07 | 21.44 | $31.22 | 28000 |
| 2026-07-06 | 22.47 | $31.41 | 54456 |
| 2026-07-02 | 23.26 | $31.44 | 47132 |
| 2026-07-01 | 24.11 | $31.39 | 75625 |
| 2026-06-30 | 24.94 | $31.62 | 167400 |
| 2026-06-29 | 25.55 | $31.63 | 1.1M |
| 2026-06-26 | 26.27 | $31.66 | 43800 |
| 2026-06-25 | 27.03 | $31.73 | 38700 |
| 2026-06-24 | 27.71 | $31.71 | 31900 |
| 2026-06-23 | 28.43 | $32.18 | 20912 |
| 2026-06-22 | 28.53 | $32.48 | 37300 |
| 2026-06-18 | 28.27 | $32.49 | 24322 |
| 2026-06-17 | 28.00 | $32.39 | 23125 |
| 2026-06-16 | 27.64 | $32.85 | 34700 |
| 2026-06-15 | 28.12 | $33.03 | 31900 |
| 2026-06-12 | 28.30 | $33.13 | 19848 |
| 2026-06-11 | 28.27 | $33.25 | 28347 |
| 2026-06-10 | 28.02 | $33.19 | 55635 |
| 2026-06-09 | 27.75 | $33.13 | 42796 |
| 2026-06-08 | 28.44 | $33.33 | 28913 |
| 2026-06-05 | 28.76 | $33.39 | 23500 |
| 2026-06-04 | 28.91 | $33.80 | 25335 |
| 2026-06-03 | 28.53 | $33.96 | 38500 |
| 2026-06-02 | 28.73 | $33.96 | 26100 |
| 2026-06-01 | 28.99 | $33.91 | 23639 |
| 2026-05-29 | 29.27 | $33.88 | 27400 |
| 2026-05-28 | 29.63 | $33.92 | 18640 |
| 2026-05-27 | 30.01 | $33.59 | 26400 |
| 2026-05-26 | 30.72 | $33.61 | 31332 |
| 2026-05-22 | 31.19 | $33.95 | 24640 |
| 2026-05-21 | 30.99 | $34.05 | 31900 |
| 2026-05-20 | 30.79 | $34.06 | 24507 |
| 2026-05-19 | 30.80 | $34.29 | 97300 |
| 2026-05-18 | 30.62 | $34.34 | 27100 |
| 2026-05-15 | 30.08 | $34.18 | 31137 |
| 2026-05-14 | 29.70 | $34.07 | 30318 |
| 2026-05-13 | 29.40 | $34.01 | 19900 |
| 2026-05-12 | 29.09 | $34.08 | 41300 |
| 2026-05-11 | 28.82 | $33.88 | 28466 |
| 2026-05-08 | 28.70 | $33.64 | 20536 |
| 2026-05-07 | 28.70 | $33.56 | 31800 |
| 2026-05-06 | 28.80 | $33.60 | 33058 |
| 2026-05-05 | 28.58 | $33.97 | 16973 |
| 2026-05-04 | 27.85 | $34.23 | 21800 |
| 2026-05-01 | 26.79 | $34.17 | 19800 |
| 2026-04-30 | 25.69 | $34.33 | 13200 |
| 2026-04-29 | 24.54 | $34.27 | 20040 |
| 2026-04-28 | 24.38 | $34.08 | 20942 |
| 2026-04-27 | 24.40 | $34.13 | 28436 |
| 2026-04-24 | 24.30 | $33.94 | 16611 |
| 2026-04-23 | 24.41 | $34.04 | 47729 |
| 2026-04-22 | 24.53 | $33.90 | 9107 |
| 2026-04-21 | 24.72 | $33.74 | 15829 |
| 2026-04-20 | 25.12 | $33.48 | 19736 |
| 2026-04-17 | 25.73 | $33.46 | 53528 |
| 2026-04-16 | 26.47 | $33.74 | 34503 |
| 2026-04-15 | 26.88 | $33.74 | 20500 |
| 2026-04-14 | 27.31 | $33.59 | 27300 |
| 2026-04-13 | 27.77 | $33.74 | 34524 |
| 2026-04-10 | 28.04 | $33.67 | 36376 |
| 2026-04-09 | 28.48 | $33.53 | 17400 |
| 2026-04-08 | 29.08 | $33.40 | 30736 |
| 2026-04-07 | 29.87 | $34.01 | 40803 |
| 2026-04-06 | 29.72 | $34.05 | 40621 |
| 2026-04-02 | 29.59 | $34.03 | 54700 |
| 2026-04-01 | 29.47 | $33.63 | 26800 |
| 2026-03-31 | 29.58 | $33.75 | 353637 |
| 2026-03-30 | 29.57 | $33.77 | 203764 |
| 2026-03-27 | 29.60 | $33.61 | 75510 |
| 2026-03-26 | 29.74 | $33.16 | 33700 |
| 2026-03-25 | 30.06 | $33.22 | 25306 |
| 2026-03-24 | 30.44 | $33.42 | 56500 |
| 2026-03-23 | 30.62 | $33.11 | 45100 |
| 2026-03-20 | 30.92 | $34.03 | 42741 |
| 2026-03-19 | 30.46 | $33.64 | 26935 |
| 2026-03-18 | 30.10 | $33.89 | 42200 |
| 2026-03-17 | 29.56 | $33.58 | 50943 |
| 2026-03-16 | 29.14 | $33.22 | 26900 |
| 2026-03-13 | 28.79 | $33.52 | 43800 |
| 2026-03-12 | 28.18 | $33.86 | 80500 |
| 2026-03-11 | 27.27 | $33.48 | 24800 |
| 2026-03-10 | 26.48 | $32.97 | 24017 |
| 2026-03-09 | 25.10 | $32.67 | 69310 |
| 2026-03-06 | 23.15 | $33.25 | 20848 |
| 2026-03-05 | 21.37 | $32.67 | 22600 |
| 2026-03-04 | 19.70 | $32.10 | 20524 |
| 2026-03-03 | 18.31 | $31.62 | 11135 |
| 2026-03-02 | 16.88 | $31.31 | 12800 |
| 2026-02-27 | 15.79 | $30.23 | 13719 |
| 2026-02-26 | 15.56 | $30.08 | 17028 |
| 2026-02-25 | 15.33 | $30.05 | 18200 |
| 2026-02-24 | 15.09 | $30.06 | 15645 |
| 2026-02-23 | 15.07 | $30.02 | 23000 |
| 2026-02-20 | 15.02 | $29.85 | 23541 |
| 2026-02-19 | 15.08 | $29.98 | 16048 |
| 2026-02-18 | 15.14 | $29.70 | 19147 |
| 2026-02-17 | 15.46 | $29.13 | 29239 |
| 2026-02-13 | 16.24 | $29.21 | 14700 |
| 2026-02-12 | 17.00 | $29.13 | 14521 |
| 2026-02-11 | 17.79 | $29.53 | 31038 |
| 2026-02-10 | 18.27 | $29.38 | 26400 |
| 2026-02-09 | 18.92 | $29.52 | 20134 |
| 2026-02-06 | 19.52 | $29.19 | 18503 |
| 2026-02-05 | 20.34 | $29.02 | 24540 |
| 2026-02-04 | 21.35 | $29.38 | 15421 |
| 2026-02-03 | 22.12 | $29.27 | 22700 |
| 2026-02-02 | 23.10 | $28.99 | 26400 |
| 2026-01-30 | 23.35 | $29.41 | 14205 |
| 2026-01-29 | 23.80 | $29.85 | 50100 |
| 2026-01-28 | 22.82 | $29.68 | 26900 |
| 2026-01-27 | 22.01 | $29.51 | 18517 |
| 2026-01-26 | 21.32 | $29.12 | 57700 |
| 2026-01-23 | 20.76 | $28.89 | 17218 |
| 2026-01-22 | 20.43 | $28.56 | 62925 |
| 2026-01-21 | 20.39 | $28.67 | 32835 |
| 2026-01-20 | 20.18 | $28.40 | 44345 |
| 2026-01-16 | 20.10 | $28.19 | 13700 |
| 2026-01-15 | 20.22 | $28.33 | 46700 |
| 2026-01-14 | 20.29 | $28.37 | 20117 |
| 2026-01-13 | 20.35 | $28.32 | 23700 |
| 2026-01-12 | 20.60 | $27.92 | 37648 |
| 2026-01-09 | 21.30 | $27.69 | 19600 |
| 2026-01-08 | 22.19 | $27.59 | 26323 |
| 2026-01-07 | 23.27 | $27.28 | 27300 |
| 2026-01-06 | 24.19 | $27.29 | 29441 |
| 2026-01-05 | 25.26 | $27.29 | 21921 |
| 2026-01-02 | 26.30 | $27.19 | 58600 |
| 2025-12-31 | 27.29 | $27.10 | 95300 |
| 2025-12-30 | 28.34 | $27.30 | 156000 |
| 2025-12-29 | 29.62 | $27.08 | 27300 |
| 2025-12-26 | 30.67 | $27.15 | 19827 |
| 2025-12-24 | 31.78 | $27.17 | 20700 |
| 2025-12-23 | 33.04 | $27.35 | 41911 |
| 2025-12-22 | 34.37 | $27.17 | 19100 |
| 2025-12-19 | 35.60 | $26.97 | 16100 |
| 2025-12-18 | 36.71 | $26.79 | 18245 |
| 2025-12-17 | 37.89 | $27.04 | 47100 |
| 2025-12-16 | 39.22 | $26.80 | 30625 |
| 2025-12-15 | 40.51 | $29.76 | 20900 |
| 2025-12-12 | 40.95 | $29.85 | 21814 |
| 2025-12-11 | 41.23 | $30.08 | 9624 |
| 2025-12-10 | 41.31 | $30.15 | 12133 |
| 2025-12-09 | 41.40 | $30.09 | 15938 |
| 2025-12-08 | 41.40 | $30.32 | 11800 |
| 2025-12-05 | 41.06 | $30.68 | 14439 |
| 2025-12-04 | 40.38 | $30.53 | 18500 |
| 2025-12-03 | 39.77 | $30.36 | 27646 |
| 2025-12-02 | 39.16 | $30.28 | 33711 |
| 2025-12-01 | 38.52 | $30.50 | 11700 |
| 2025-11-28 | 37.62 | $30.28 | 13215 |
| 2025-11-26 | 36.67 | $30.17 | 19000 |
| 2025-11-25 | 37.33 | $29.94 | 20700 |
| 2025-11-24 | 38.23 | $30.15 | 46434 |
| 2025-11-21 | 39.11 | $30.07 | 67610 |
| 2025-11-20 | 39.96 | $30.30 | 46849 |
| 2025-11-19 | 40.38 | $30.66 | 20400 |
| 2025-11-18 | 40.61 | $30.84 | 22638 |
| 2025-11-17 | 40.64 | $30.43 | 21134 |
| 2025-11-14 | 40.93 | $30.57 | 17500 |
| 2025-11-13 | 41.24 | $30.18 | 10849 |
| 2025-11-12 | 41.76 | $30.41 | 9100 |
| 2025-11-11 | 42.02 | $30.91 | 10625 |
| 2025-11-10 | 41.67 | $30.61 | 11800 |
| 2025-11-07 | 41.45 | $30.34 | 15600 |
| 2025-11-06 | 41.39 | $30.14 | 28200 |
| 2025-11-05 | 41.42 | $29.96 | 15500 |
| 2025-11-04 | 41.51 | $30.00 | 28635 |
| 2025-11-03 | 41.54 | $30.23 | 926043 |
| 2025-10-31 | 41.33 | $30.15 | 218000 |
| 2025-10-30 | 41.11 | $30.24 | 1.1M |
| 2025-10-29 | 40.86 | $30.16 | 27709 |
| 2025-10-28 | 41.42 | $29.91 | 11314 |
| 2025-10-27 | 42.15 | $30.29 | 10400 |
| 2025-10-24 | 42.35 | $30.57 | 10242 |
| 2025-10-23 | 42.15 | $30.71 | 43100 |
| 2025-10-22 | 41.70 | $30.52 | 9245 |
| 2025-10-21 | 41.48 | $30.06 | 11100 |
| 2025-10-20 | 41.54 | $30.15 | 14600 |
| 2025-10-17 | 41.38 | $30.04 | 8700 |
| 2025-10-16 | 41.27 | $30.23 | 9200 |
| 2025-10-15 | 40.80 | $30.34 | 7000 |
| 2025-10-14 | 40.23 | $30.33 | 9600 |
| 2025-10-13 | 39.59 | $30.63 | 12721 |
| 2025-10-10 | 39.35 | $30.00 | 21300 |
| 2025-10-09 | 39.10 | $30.39 | 9525 |
| 2025-10-08 | 40.00 | $30.55 | 11314 |
| 2025-10-07 | 40.76 | $30.37 | 11816 |
| 2025-10-06 | 41.82 | $30.36 | 18541 |
| 2025-10-03 | 42.77 | $30.19 | 13300 |
| 2025-10-02 | 43.92 | $29.86 | 19000 |
| 2025-10-01 | 45.35 | $30.21 | 19805 |
| 2025-09-30 | 46.18 | $30.48 | 15400 |
| 2025-09-29 | 46.94 | $30.48 | 31535 |
| 2025-09-26 | 47.48 | $30.90 | 9000 |
| 2025-09-25 | 47.26 | $30.60 | 17600 |
| 2025-09-24 | 47.36 | $30.73 | 12802 |
| 2025-09-23 | 47.14 | $30.38 | 19500 |
| 2025-09-22 | 47.05 | $30.38 | 13000 |
| 2025-09-19 | 47.07 | $30.07 | 7200 |
| 2025-09-18 | 47.33 | $30.17 | 15200 |
| 2025-09-17 | 47.62 | $30.07 | 11500 |
| 2025-09-16 | 47.85 | $30.42 | 12210 |
| 2025-09-15 | 47.43 | $30.51 | 11900 |
| 2025-09-12 | 46.98 | $30.11 | 10737 |
| 2025-09-11 | 46.60 | $30.11 | 36800 |
| 2025-09-10 | 46.34 | $30.28 | 11441 |
| 2025-09-09 | 45.75 | $30.03 | 7600 |
| 2025-09-08 | 45.24 | $29.93 | 9615 |
| 2025-09-05 | 44.75 | $29.91 | 8241 |
| 2025-09-04 | 44.31 | $30.00 | 13000 |
| 2025-09-03 | 43.45 | $30.19 | 8800 |
| 2025-09-02 | 42.22 | $30.28 | 10900 |
| 2025-08-29 | 40.82 | $29.74 | 12808 |
| 2025-08-28 | 39.55 | $29.80 | 10002 |
| 2025-08-27 | 38.09 | $29.89 | 7300 |
| 2025-08-26 | 36.55 | $29.62 | 11603 |
| 2025-08-25 | 34.99 | $29.89 | 13100 |
| 2025-08-22 | 33.14 | $29.71 | 11500 |
| 2025-08-21 | 31.25 | $29.44 | 7004 |
| 2025-08-20 | 29.36 | $29.34 | 19735 |
| 2025-08-19 | 27.37 | $29.17 | 10200 |
| 2025-08-18 | 27.14 | $29.04 | 5981 |
| 2025-08-15 | 27.20 | $28.93 | 9637 |
| 2025-08-14 | 27.29 | $28.91 | 46524 |
| 2025-08-13 | 27.54 | $28.86 | 14144 |
| 2025-08-12 | 27.81 | $28.89 | 10100 |
| 2025-08-11 | 27.69 | $28.86 | 21845 |
| 2025-08-08 | 27.68 | $28.77 | 8300 |
| 2025-08-07 | 27.69 | $28.68 | 10938 |
| 2025-08-06 | 27.91 | $28.65 | 14244 |
| 2025-08-05 | 28.15 | $28.69 | 9114 |
| 2025-08-04 | 28.57 | $28.65 | 13331 |
| 2025-08-01 | 29.01 | $28.50 | 6849 |
| 2025-07-31 | 29.68 | $28.85 | 10800 |
| 2025-07-30 | 29.80 | $29.07 | 13800 |
| 2025-07-29 | 29.92 | $29.19 | 11100 |
| 2025-07-28 | 29.05 | $28.92 | 8800 |
| 2025-07-25 | 28.43 | $28.64 | 10000 |
| 2025-07-24 | 27.92 | $28.80 | 16727 |
| 2025-07-23 | 27.35 | $28.94 | 11532 |
| 2025-07-22 | 26.68 | $28.70 | 10600 |
| 2025-07-21 | 26.26 | $28.71 | 6900 |
| 2025-07-18 | 25.81 | $28.37 | 12900 |
| 2025-07-17 | 25.37 | $28.47 | 15049 |
| 2025-07-16 | 25.14 | $28.20 | 8100 |
| 2025-07-15 | 25.23 | $28.22 | 16134 |
| 2025-07-14 | 25.22 | $28.29 | 20400 |
| 2025-07-11 | 24.85 | $28.61 | 11600 |
| 2025-07-10 | 24.45 | $28.11 | 5317 |
| 2025-07-09 | 24.34 | $28.32 | 13531 |
| 2025-07-08 | 23.97 | $28.32 | 16600 |
| 2025-07-07 | 23.85 | $27.86 | 14400 |
| 2025-07-03 | 24.19 | $27.79 | 12004 |
| 2025-07-02 | 24.63 | $27.92 | 15045 |
| 2025-07-01 | 25.11 | $27.66 | 14100 |
| 2025-06-30 | 25.71 | $27.75 | 22700 |
| 2025-06-27 | 26.42 | $27.53 | 49600 |
| 2025-06-26 | 27.35 | $27.83 | 13300 |
| 2025-06-25 | 28.09 | $27.62 | 10317 |
| 2025-06-24 | 29.02 | $27.56 | 11737 |
| 2025-06-23 | 30.10 | $27.95 | 23800 |
| 2025-06-20 | 30.42 | $28.54 | 7800 |
| 2025-06-18 | 29.87 | $28.59 | 13300 |
| 2025-06-17 | 29.29 | $28.75 | 7330 |
| 2025-06-16 | 28.08 | $28.45 | 8301 |
| 2025-06-13 | 26.97 | $28.49 | 15700 |
| 2025-06-12 | 25.62 | $27.82 | 11545 |
| 2025-06-11 | 24.81 | $27.72 | 7345 |
| 2025-06-10 | 24.04 | $27.43 | 6117 |
| 2025-06-09 | 23.38 | $27.49 | 12335 |
| 2025-06-06 | 22.81 | $27.20 | 11700 |
| 2025-06-05 | 22.50 | $27.10 | 8344 |
| 2025-06-04 | 22.37 | $26.86 | 8025 |
| 2025-06-03 | 22.45 | $26.90 | 13600 |
| 2025-06-02 | 22.51 | $26.77 | 31700 |
| 2025-05-30 | 22.70 | $26.63 | 9945 |
| 2025-05-29 | 23.21 | $26.71 | 17200 |
| 2025-05-28 | 23.56 | $26.75 | 9700 |
| 2025-05-27 | 23.68 | $26.64 | 13112 |
| 2025-05-23 | 24.02 | $26.78 | 18002 |
| 2025-05-22 | 24.39 | $26.72 | 8721 |
| 2025-05-21 | 24.83 | $26.82 | 8900 |
| 2025-05-20 | 25.21 | $26.85 | 13500 |
| 2025-05-19 | 25.52 | $27.14 | 16230 |
| 2025-05-16 | 25.55 | $27.00 | 14300 |
| 2025-05-15 | 25.65 | $26.80 | 14000 |
| 2025-05-14 | 25.85 | $26.90 | 9815 |
| 2025-05-13 | 25.55 | $27.04 | 15000 |
| 2025-05-12 | 25.24 | $26.90 | 31616 |
| 2025-05-09 | 25.03 | $26.84 | 19200 |
| 2025-05-08 | 24.84 | $26.72 | 16426 |
| 2025-05-07 | 24.70 | $26.54 | 20621 |
| 2025-05-06 | 24.69 | $26.69 | 15200 |
| 2025-05-05 | 24.56 | $26.50 | 12900 |
| 2025-05-02 | 24.58 | $26.31 | 15013 |
| 2025-05-01 | 24.66 | $26.55 | 43944 |
| 2025-04-30 | 24.53 | $26.68 | 11200 |
| 2025-04-29 | 24.31 | $26.77 | 10129 |
| 2025-04-28 | 23.83 | $26.87 | 20342 |
| 2025-04-25 | 23.23 | $26.77 | 12713 |
| 2025-04-24 | 23.13 | $26.82 | 21100 |
| 2025-04-23 | 23.01 | $26.74 | 23909 |
| 2025-04-22 | 22.98 | $26.67 | 23300 |
| 2025-04-21 | 23.00 | $26.48 | 19100 |
| 2025-04-17 | 23.18 | $26.49 | 16000 |
| 2025-04-16 | 23.36 | $26.36 | 22728 |
| 2025-04-15 | 23.56 | $26.14 | 12602 |
| 2025-04-14 | 23.77 | $26.11 | 20300 |
| 2025-04-11 | 23.98 | $26.02 | 63600 |
| 2025-04-10 | 24.61 | $26.15 | 13039 |
| 2025-04-09 | 24.90 | $26.56 | 36000 |
| 2025-04-08 | 25.20 | $25.68 | 53500 |
| 2025-04-07 | 24.45 | $26.14 | 56200 |
| 2025-04-04 | 23.90 | $26.81 | 51102 |
| 2025-04-03 | 23.88 | $27.89 | 9100 |
| 2025-04-02 | 25.12 | $29.03 | 16100 |
| 2025-04-01 | 25.01 | $28.72 | 21339 |
| 2025-03-31 | 25.03 | $28.92 | 23900 |
| 2025-03-28 | 24.91 | $28.66 | 31700 |
| 2025-03-27 | 24.84 | $28.63 | 8800 |
| 2025-03-26 | 24.82 | $28.95 | 13600 |
| 2025-03-25 | 24.08 | $28.87 | 16836 |
| 2025-03-24 | 23.30 | $28.96 | 8619 |
| 2025-03-21 | 22.79 | $28.62 | 9700 |
| 2025-03-20 | 22.58 | $28.77 | 18600 |
| 2025-03-19 | 22.36 | $28.53 | 20823 |
| 2025-03-18 | 22.37 | $28.33 | 26125 |
| 2025-03-17 | 22.37 | $28.24 | 11244 |
| 2025-03-14 | 22.64 | $28.20 | 12100 |
| 2025-03-13 | 23.12 | $28.09 | 21811 |
| 2025-03-12 | 23.55 | $28.40 | 9325 |
| 2025-03-11 | 23.64 | $28.17 | 20147 |
| 2025-03-10 | 23.97 | $27.81 | 13600 |
| 2025-03-07 | 24.53 | $28.10 | 18922 |
| 2025-03-06 | 24.73 | $27.93 | 18600 |
| 2025-03-05 | 25.16 | $28.32 | 12428 |
| 2025-03-04 | 25.03 | $28.53 | 123000 |
| 2025-03-03 | 24.69 | $28.20 | 11200 |
| 2025-02-28 | 24.53 | $28.30 | 8600 |
| 2025-02-27 | 24.19 | $28.34 | 16300 |
| 2025-02-26 | 23.78 | $28.18 | 84731 |
| 2025-02-25 | 23.60 | $28.13 | 17423 |
| 2025-02-24 | 23.36 | $28.50 | 24722 |
| 2025-02-21 | 22.61 | $28.35 | 26505 |
| 2025-02-20 | 21.81 | $28.81 | 22831 |
| 2025-02-19 | 20.16 | $28.88 | 9800 |
| 2025-02-18 | 18.40 | $28.64 | 23400 |
| 2025-02-14 | 16.55 | $28.53 | 11700 |
| 2025-02-13 | 17.05 | $28.94 | 13631 |
| 2025-02-12 | 17.13 | $28.92 | 30041 |
| 2025-02-11 | 16.93 | $28.91 | 40509 |
| 2025-02-10 | 16.51 | $28.97 | 31212 |
| 2025-02-07 | 16.09 | $28.45 | 9700 |
| 2025-02-06 | 16.56 | $28.37 | 40917 |
| 2025-02-05 | 17.08 | $28.45 | 10000 |
| 2025-02-04 | 17.41 | $28.55 | 7948 |
| 2025-02-03 | 17.36 | $28.56 | 28900 |
| 2025-01-31 | 17.31 | $28.46 | 7700 |
| 2025-01-30 | 17.45 | $28.54 | 14702 |
| 2025-01-29 | 17.40 | $28.45 | 15921 |
| 2025-01-28 | 17.51 | $28.50 | 11900 |
| 2025-01-27 | 17.70 | $28.31 | 26600 |
| 2025-01-24 | 17.92 | $28.55 | 9809 |
| 2025-01-23 | 17.65 | $28.33 | 11800 |
| 2025-01-22 | 17.35 | $28.48 | 12600 |
| 2025-01-21 | 17.53 | $28.45 | 23713 |
| 2025-01-17 | 17.67 | $28.60 | 6787 |
| 2025-01-16 | 17.11 | $28.66 | 22031 |
| 2025-01-15 | 16.45 | $28.75 | 11000 |
| 2025-01-14 | 15.76 | $28.36 | 17149 |
| 2025-01-13 | 15.44 | $28.50 | 15700 |
| 2025-01-10 | 14.69 | $28.50 | 17428 |
| 2025-01-08 | 13.88 | $28.31 | 9831 |
| 2025-01-07 | 13.74 | $28.42 | 7133 |
| 2025-01-06 | 13.12 | $28.26 | 8712 |
| 2025-01-03 | 12.47 | $28.51 | 12811 |
| 2025-01-02 | 12.02 | $28.36 | 22228 |
| 2024-12-31 | 12.02 | $28.01 | 15615 |
| 2024-12-30 | 12.56 | $27.83 | 25100 |
| 2024-12-27 | 12.85 | $27.80 | 7800 |
| 2024-12-26 | 12.99 | $27.80 | 18100 |
| 2024-12-24 | 13.14 | $28.01 | 11728 |
| 2024-12-23 | 13.47 | $27.79 | 10800 |
| 2024-12-20 | 13.25 | $27.95 | 16520 |
| 2024-12-19 | 13.32 | $27.81 | 16600 |
| 2024-12-18 | 13.38 | $28.03 | 9218 |
| 2024-12-17 | 13.99 | $27.98 | 9900 |
| 2024-12-16 | 14.42 | $28.42 | 14633 |
| 2024-12-13 | 13.97 | $28.42 | 37500 |
| 2024-12-12 | 13.57 | $28.27 | 16039 |
| 2024-12-11 | 13.45 | $28.30 | 12400 |
| 2024-12-10 | 12.94 | $28.35 | 16716 |
| 2024-12-09 | 12.37 | $28.16 | 18502 |
| 2024-12-06 | 12.09 | $28.14 | 19119 |
| 2024-12-05 | 12.09 | $28.10 | 12135 |
| 2024-12-04 | 12.20 | $27.97 | 7825 |
| 2024-12-03 | 12.32 | $28.12 | 6900 |
| 2024-12-02 | 12.28 | $27.95 | 11000 |
| 2024-11-29 | 12.66 | $27.94 | 11027 |
| 2024-11-27 | 12.71 | $28.03 | 14325 |
| 2024-11-26 | 12.76 | $27.85 | 14500 |
| 2024-11-25 | 13.28 | $27.71 | 30800 |
| 2024-11-22 | 13.96 | $27.98 | 27116 |
| 2024-11-21 | 14.25 | $27.80 | 19000 |
| 2024-11-20 | 14.93 | $27.78 | 54700 |
| 2024-11-19 | 15.60 | $27.84 | 24044 |
| 2024-11-18 | 16.36 | $27.87 | 11100 |
| 2024-11-15 | 17.20 | $27.73 | 17840 |
| 2024-11-14 | 17.69 | $27.71 | 22400 |
| 2024-11-13 | 17.98 | $27.51 | 12650 |
| 2024-11-12 | 17.87 | $27.58 | 8205 |
| 2024-11-11 | 17.79 | $27.44 | 9100 |
| 2024-11-08 | 17.43 | $27.69 | 11907 |
| 2024-11-07 | 17.66 | $28.06 | 16511 |
| 2024-11-06 | 18.34 | $27.63 | 22149 |
| 2024-11-05 | 17.76 | $27.95 | 8800 |
| 2024-11-04 | 18.09 | $27.93 | 11231 |
| 2024-11-01 | 18.08 | $27.73 | 9200 |
| 2024-10-31 | 18.07 | $27.99 | 7702 |
| 2024-10-30 | 18.26 | $27.87 | 11600 |
| 2024-10-29 | 18.66 | $27.79 | 19400 |
| 2024-10-28 | 18.88 | $27.87 | 15105 |
| 2024-10-25 | 18.84 | $27.84 | 14600 |
| 2024-10-24 | 19.13 | $27.93 | 23700 |
| 2024-10-23 | 19.30 | $27.92 | 630200 |
| 2024-10-22 | 19.87 | $28.02 | 6700 |
| 2024-10-21 | 20.72 | $27.88 | 19629 |
| 2024-10-18 | 21.33 | $27.92 | 9700 |
| 2024-10-17 | 22.10 | $27.82 | 10800 |
| 2024-10-16 | 22.30 | $27.82 | 10600 |
| 2024-10-15 | 22.51 | $27.90 | 8600 |
| 2024-10-14 | 22.72 | $27.99 | 6834 |
| 2024-10-11 | 23.51 | $27.97 | 5300 |
| 2024-10-10 | 24.25 | $27.84 | 14818 |
| 2024-10-09 | 24.36 | $27.60 | 5914 |
| 2024-10-08 | 23.62 | $27.70 | 15737 |
| 2024-10-07 | 22.84 | $27.67 | 14000 |
| 2024-10-04 | 22.19 | $27.79 | 17601 |
| 2024-10-03 | 21.73 | $27.78 | 18139 |
| 2024-10-02 | 21.28 | $27.77 | 21207 |
| 2024-10-01 | 20.41 | $27.81 | 24005 |
| 2024-09-30 | 19.80 | $27.83 | 35200 |
| 2024-09-27 | 18.93 | $27.95 | 48400 |
| 2024-09-26 | 18.18 | $27.84 | 672144 |
| 2024-09-25 | 17.28 | $28.13 | 8309 |
| 2024-09-24 | 16.91 | $28.05 | 10542 |
| 2024-09-23 | 16.52 | $27.99 | 14921 |
| 2024-09-20 | 15.90 | $28.10 | 11323 |
| 2024-09-19 | 15.36 | $28.03 | 13400 |
| 2024-09-18 | 14.89 | $28.08 | 11100 |
| 2024-09-17 | 14.39 | $28.05 | 11744 |
| 2024-09-16 | 13.98 | $28.16 | 19944 |
| 2024-09-13 | 13.42 | $28.16 | 7100 |
| 2024-09-12 | 12.82 | $28.17 | 17100 |
| 2024-09-11 | 12.39 | $28.15 | 15500 |
| 2024-09-10 | 11.98 | $28.24 | 27319 |
| 2024-09-09 | 11.75 | $28.33 | 7800 |
| 2024-09-06 | 11.82 | $28.30 | 5900 |
| 2024-09-05 | 11.59 | $28.13 | 5903 |
| 2024-09-04 | 10.89 | $28.05 | 14113 |
| 2024-09-03 | 9.89 | $28.07 | 8424 |
| 2024-08-30 | 8.83 | $28.26 | 11522 |
| 2024-08-29 | 8.23 | $28.31 | 10500 |
| 2024-08-28 | 7.86 | $28.46 | 28037 |
| 2024-08-27 | 7.79 | $28.32 | 16100 |
| 2024-08-26 | 7.55 | $28.43 | 8500 |
| 2024-08-23 | 7.73 | $28.38 | 13543 |
| 2024-08-22 | 7.77 | $28.59 | 84300 |
| 2024-08-21 | 8.12 | $28.37 | 13047 |
| 2024-08-20 | 8.15 | $28.45 | 91543 |
| 2024-08-19 | 8.17 | $28.46 | 9300 |
| 2024-08-16 | 8.24 | $28.65 | 13522 |
| 2024-08-15 | 7.93 | $28.53 | 31200 |
| 2024-08-14 | 7.73 | $28.41 | 19900 |
| 2024-08-13 | 7.88 | $28.49 | 25400 |
| 2024-08-12 | 8.00 | $28.43 | 5345 |
| 2024-08-09 | 8.12 | $28.40 | 12048 |
| 2024-08-08 | 8.41 | $28.51 | 32100 |
| 2024-08-07 | 8.65 | $28.41 | 9000 |
| 2024-08-06 | 9.08 | $28.41 | 12412 |
| 2024-08-05 | 9.36 | $28.50 | 16500 |
| 2024-08-02 | 9.66 | $28.42 | 11200 |
| 2024-08-01 | 9.57 | $28.53 | 70036 |
| 2024-07-31 | 9.83 | $28.72 | 12722 |
| 2024-07-30 | 10.17 | $28.44 | 8200 |
| 2024-07-29 | 10.21 | $28.52 | 21600 |
| 2024-07-26 | 10.48 | $28.58 | 16241 |
| 2024-07-25 | 10.79 | $28.78 | 575636 |
| 2024-07-24 | 11.12 | $28.48 | 5945 |
| 2024-07-23 | 11.27 | $28.61 | 10600 |
| 2024-07-22 | 11.58 | $28.57 | 9100 |
| 2024-07-19 | 12.00 | $28.56 | 7033 |
| 2024-07-18 | 12.45 | $28.62 | 5635 |
| 2024-07-17 | 12.72 | $28.71 | 14703 |
| 2024-07-16 | 12.88 | $28.68 | 5433 |
| 2024-07-15 | 13.28 | $28.66 | 9237 |
| 2024-07-12 | 13.55 | $28.74 | 14516 |
| 2024-07-11 | 13.83 | $28.63 | 15532 |
| 2024-07-10 | 14.25 | $28.73 | 38800 |
| 2024-07-09 | 14.70 | $28.58 | 71200 |
| 2024-07-08 | 15.39 | $28.57 | 22634 |
| 2024-07-05 | 16.06 | $28.59 | 12232 |
| 2024-07-03 | 16.89 | $28.51 | 10200 |
| 2024-07-02 | 17.36 | $28.48 | 12500 |
| 2024-07-01 | 17.63 | $28.38 | 33000 |
| 2024-06-28 | 17.92 | $28.41 | 21200 |
| 2024-06-27 | 18.35 | $28.44 | 26300 |
| 2024-06-26 | 18.87 | $28.54 | 11629 |
| 2024-06-25 | 19.76 | $28.56 | 5617 |
| 2024-06-24 | 20.77 | $28.71 | 16000 |
| 2024-06-21 | 21.84 | $28.53 | 17423 |
| 2024-06-20 | 22.69 | $28.62 | 15600 |
| 2024-06-18 | 23.72 | $28.54 | 17042 |
| 2024-06-17 | 24.43 | $28.50 | 7404 |
| 2024-06-14 | 25.18 | $28.44 | 11200 |
| 2024-06-13 | 25.76 | $28.38 | 9712 |
| 2024-06-12 | 26.51 | $28.40 | 9936 |
| 2024-06-11 | 27.30 | $28.18 | 13500 |
| 2024-06-10 | 27.75 | $28.35 | 12000 |
| 2024-06-07 | 28.22 | $28.00 | 8600 |
| 2024-06-06 | 28.38 | $28.32 | 4340 |
| 2024-06-05 | 28.93 | $28.27 | 13028 |
| 2024-06-04 | 29.12 | $28.04 | 11549 |
| 2024-06-03 | 28.98 | $28.20 | 21900 |
| 2024-05-31 | 29.02 | $28.24 | 9848 |
| 2024-05-30 | 29.20 | $28.44 | 8301 |
| 2024-05-29 | 29.66 | $28.51 | 9217 |
| 2024-05-28 | 30.29 | $28.71 | 10300 |
| 2024-05-24 | 31.17 | $28.40 | 9646 |
| 2024-05-23 | 31.24 | $28.06 | 13736 |
| 2024-05-22 | 30.92 | $28.19 | 19000 |
| 2024-05-21 | 30.79 | $28.63 | 13300 |
| 2024-05-20 | 31.23 | $28.46 | 11609 |
| 2024-05-17 | 31.48 | $28.54 | 28000 |
| 2024-05-16 | 31.65 | $28.18 | 36300 |
| 2024-05-15 | 31.04 | $28.24 | 12534 |
| 2024-05-14 | 30.40 | $28.25 | 11106 |
| 2024-05-13 | 29.56 | $28.02 | 7600 |
| 2024-05-10 | 28.67 | $28.24 | 10547 |
| 2024-05-09 | 27.92 | $28.26 | 12013 |
| 2024-05-08 | 26.93 | $28.20 | 12300 |
| 2024-05-07 | 25.74 | $28.26 | 34611 |
| 2024-05-06 | 24.50 | $28.20 | 16200 |
| 2024-05-03 | 23.19 | $28.20 | 28300 |
| 2024-05-02 | 21.85 | $28.31 | 51700 |
| 2024-05-01 | 20.58 | $28.54 | 23326 |
| 2024-04-30 | 19.34 | $28.72 | 27926 |
| 2024-04-29 | 18.36 | $29.15 | 22334 |
| 2024-04-26 | 17.79 | $29.22 | 15500 |
| 2024-04-25 | 17.39 | $29.18 | 13302 |
| 2024-04-24 | 16.91 | $29.13 | 20200 |
| 2024-04-23 | 16.94 | $28.85 | 16600 |
| 2024-04-22 | 16.25 | $28.88 | 17600 |
| 2024-04-19 | 15.68 | $29.01 | 51800 |
| 2024-04-18 | 15.07 | $29.02 | 30845 |
| 2024-04-17 | 14.39 | $28.99 | 33334 |
| 2024-04-16 | 13.77 | $29.22 | 27100 |
| 2024-04-15 | 14.07 | $29.28 | 31952 |
| 2024-04-12 | 14.37 | $29.10 | 39709 |
| 2024-04-11 | 14.69 | $29.05 | 16900 |
| 2024-04-10 | 14.28 | $29.11 | 56124 |
| 2024-04-09 | 14.63 | $28.90 | 14800 |
| 2024-04-08 | 14.87 | $29.00 | 37700 |
| 2024-04-05 | 15.11 | $29.04 | 137125 |
| 2024-04-04 | 15.42 | $29.13 | 44800 |
| 2024-04-03 | 15.66 | $29.02 | 50537 |
| 2024-04-02 | 15.64 | $28.96 | 32200 |
| 2024-04-01 | 15.47 | $28.58 | 146100 |
| 2024-03-28 | 14.81 | $28.79 | 28900 |
| 2024-03-27 | 15.03 | $28.66 | 590400 |
| 2024-03-26 | 15.00 | $28.56 | 22448 |
| 2024-03-25 | 15.01 | $28.75 | 14600 |
| 2024-03-22 | 15.03 | $28.48 | 18032 |
| 2024-03-21 | 15.44 | $28.57 | 14808 |
| 2024-03-20 | 15.77 | $28.69 | 18900 |
| 2024-03-19 | 15.58 | $28.78 | 16500 |
| 2024-03-18 | 14.96 | $28.76 | 54828 |
| 2024-03-15 | 14.32 | $28.71 | 14746 |
| 2024-03-14 | 14.09 | $28.59 | 23236 |
| 2024-03-13 | 13.73 | $28.58 | 63815 |
| 2024-03-12 | 13.58 | $28.45 | 27034 |
| 2024-03-11 | 13.48 | $28.50 | 9549 |
| 2024-03-08 | 13.56 | $28.36 | 23300 |
| 2024-03-07 | 13.70 | $28.64 | 38512 |
| 2024-03-06 | 13.54 | $28.42 | 26544 |
| 2024-03-05 | 13.98 | $28.26 | 10008 |
| 2024-03-04 | 14.58 | $28.29 | 21800 |
| 2024-03-01 | 15.29 | $28.45 | 22840 |
| 2024-02-29 | 15.76 | $28.34 | 15700 |
| 2024-02-28 | 16.30 | $28.43 | 44800 |
| 2024-02-27 | 16.62 | $28.55 | 19500 |
| 2024-02-26 | 16.32 | $28.58 | 18203 |
| 2024-02-23 | 16.12 | $28.31 | 17436 |
| 2024-02-22 | 16.50 | $28.42 | 8814 |
| 2024-02-21 | 16.75 | $28.32 | 19400 |
| 2024-02-20 | 17.13 | $28.45 | 19800 |
| 2024-02-16 | 17.17 | $28.45 | 13400 |
| 2024-02-15 | 17.01 | $28.54 | 22100 |
| 2024-02-14 | 16.85 | $28.41 | 16537 |
| 2024-02-13 | 16.68 | $28.55 | 69500 |
| 2024-02-12 | 16.07 | $28.61 | 21601 |
| 2024-02-09 | 15.46 | $28.53 | 32435 |
| 2024-02-08 | 14.87 | $28.52 | 106211 |
| 2024-02-07 | 14.38 | $28.27 | 47700 |
| 2024-02-06 | 14.40 | $28.07 | 40613 |
| 2024-02-05 | 14.87 | $28.08 | 53000 |
| 2024-02-02 | 15.45 | $27.86 | 42939 |
| 2024-02-01 | 15.96 | $27.89 | 23000 |
| 2024-01-31 | 16.55 | $27.84 | 117041 |
| 2024-01-30 | 16.93 | $27.67 | 30216 |
| 2024-01-29 | 17.32 | $27.90 | 28800 |
| 2024-01-26 | 18.16 | $27.85 | 14900 |
| 2024-01-25 | 18.84 | $27.55 | 19900 |
| 2024-01-24 | 18.88 | $27.49 | 18327 |
| 2024-01-23 | 18.94 | $27.65 | 24630 |
| 2024-01-22 | 19.46 | $27.91 | 36224 |
| 2024-01-19 | 20.32 | $27.70 | 36600 |
| 2024-01-18 | 20.77 | $27.76 | 27700 |
| 2024-01-17 | 21.23 | $27.69 | 30300 |
| 2024-01-16 | 22.20 | $27.75 | 52600 |
| 2024-01-12 | 23.18 | $27.59 | 101004 |
| 2024-01-11 | 23.87 | $27.41 | 63800 |
| 2024-01-10 | 24.04 | $27.37 | 75500 |
| 2024-01-09 | 23.98 | $27.25 | 27238 |
| 2024-01-08 | 23.73 | $27.41 | 24800 |
| 2024-01-05 | 23.64 | $27.29 | 40500 |
| 2024-01-04 | 23.24 | $27.28 | 19000 |
| 2024-01-03 | 22.95 | $27.52 | 22000 |
| 2024-01-02 | 22.90 | $27.41 | 49300 |
| 2023-12-29 | 22.84 | $27.35 | 84434 |
| 2023-12-28 | 22.11 | $27.22 | 139338 |
| 2023-12-27 | 21.34 | $27.31 | 104500 |
| 2023-12-26 | 20.73 | $27.36 | 112014 |
| 2023-12-22 | 20.09 | $27.41 | 19446 |
| 2023-12-21 | 20.00 | $27.48 | 28700 |
| 2023-12-20 | 20.01 | $27.63 | 24400 |
| 2023-12-19 | 20.15 | $27.50 | 134722 |
| 2023-12-18 | 20.20 | $27.57 | 20900 |
| 2023-12-15 | 20.09 | $27.44 | 19744 |
| 2023-12-14 | 19.64 | $27.70 | 45800 |
| 2023-12-13 | 19.87 | $27.83 | 35300 |
| 2023-12-12 | 20.22 | $27.80 | 13300 |
| 2023-12-11 | 20.41 | $27.90 | 22900 |
| 2023-12-08 | 20.81 | $27.59 | 20410 |
| 2023-12-07 | 20.39 | $27.54 | 23200 |
| 2023-12-06 | 19.94 | $27.54 | 91700 |
| 2023-12-05 | 19.36 | $27.60 | 19310 |
| 2023-12-04 | 19.05 | $27.78 | 13500 |
| 2023-12-01 | 18.92 | $27.79 | 22800 |
| 2023-11-30 | 18.90 | $28.00 | 21434 |
| 2023-11-29 | 19.57 | $28.25 | 61927 |
| 2023-11-28 | 20.55 | $28.27 | 55400 |
| 2023-11-27 | 21.40 | $28.22 | 14400 |
| 2023-11-24 | 22.45 | $28.14 | 17013 |
| 2023-11-22 | 23.53 | $28.18 | 18612 |
| 2023-11-21 | 24.69 | $28.40 | 18500 |
| 2023-11-20 | 25.71 | $28.29 | 27545 |
| 2023-11-17 | 27.03 | $28.12 | 23918 |
| 2023-11-16 | 28.03 | $27.89 | 63234 |
| 2023-11-15 | 28.67 | $28.10 | 27006 |
| 2023-11-14 | 29.48 | $28.02 | 45800 |
| 2023-11-13 | 30.26 | $27.91 | 16400 |
| 2023-11-10 | 30.81 | $27.92 | 15009 |
| 2023-11-09 | 31.13 | $27.76 | 19900 |
| 2023-11-08 | 30.86 | $27.64 | 42200 |
| 2023-11-07 | 30.57 | $27.84 | 40400 |
| 2023-11-06 | 30.53 | $27.95 | 14300 |
| 2023-11-03 | 30.63 | $27.82 | 47437 |
| 2023-11-02 | 30.62 | $27.93 | 36143 |
| 2023-11-01 | 30.73 | $27.94 | 22504 |
| 2023-10-31 | 30.84 | $27.75 | 8347 |
| 2023-10-30 | 30.80 | $27.91 | 13300 |
| 2023-10-27 | 30.92 | $27.99 | 21132 |
| 2023-10-26 | 31.07 | $27.94 | 28900 |
| 2023-10-25 | 31.23 | $28.08 | 24026 |
| 2023-10-24 | 31.48 | $27.86 | 10800 |
| 2023-10-23 | 31.28 | $28.01 | 53418 |
| 2023-10-20 | 31.31 | $28.23 | 11700 |
| 2023-10-19 | 31.55 | $28.12 | 27500 |
| 2023-10-18 | 31.72 | $28.12 | 27100 |
| 2023-10-17 | 31.96 | $28.13 | 9649 |
| 2023-10-16 | 32.08 | $27.98 | 14738 |
| 2023-10-13 | 32.10 | $27.98 | 8900 |
| 2023-10-12 | 31.87 | $27.74 | 22642 |
| 2023-10-11 | 30.99 | $27.67 | 13715 |
| 2023-10-10 | 30.07 | $27.75 | 23400 |
| 2023-10-09 | 29.18 | $27.76 | 11639 |
| 2023-10-06 | 28.28 | $27.73 | 16529 |
| 2023-10-05 | 27.22 | $27.61 | 10417 |
| 2023-10-04 | 26.02 | $27.85 | 26410 |
| 2023-10-03 | 24.95 | $28.38 | 25720 |
| 2023-10-02 | 24.30 | $28.55 | 27500 |
| 2023-09-29 | 23.83 | $28.70 | 24200 |
| 2023-09-28 | 23.45 | $28.85 | 22349 |
| 2023-09-27 | 23.40 | $29.04 | 16236 |
| 2023-09-26 | 23.52 | $28.90 | 38100 |
| 2023-09-25 | 23.40 | $28.89 | 14100 |
| 2023-09-22 | 23.36 | $29.06 | 30503 |
| 2023-09-21 | 23.66 | $29.35 | 14400 |
| 2023-09-20 | 24.34 | $29.30 | 13920 |
| 2023-09-19 | 25.03 | $29.58 | 11500 |
| 2023-09-18 | 26.04 | $29.46 | 9011 |
| 2023-09-15 | 27.10 | $29.76 | 10700 |
| 2023-09-14 | 28.25 | $29.98 | 13000 |
| 2023-09-13 | 29.38 | $29.70 | 56813 |
| 2023-09-12 | 30.87 | $29.55 | 26800 |
| 2023-09-11 | 32.22 | $29.68 | 11146 |
| 2023-09-08 | 33.77 | $29.56 | 9800 |
| 2023-09-07 | 35.11 | $29.33 | 9739 |
| 2023-09-06 | 36.12 | $29.31 | 8316 |
| 2023-09-05 | 37.20 | $29.40 | 10201 |
| 2023-09-01 | 38.40 | $29.18 | 70730 |
| 2023-08-31 | 39.27 | $28.97 | 19845 |
| 2023-08-30 | 39.87 | $28.96 | 7610 |
| 2023-08-29 | 40.49 | $29.05 | 32210 |
| 2023-08-28 | 42.05 | $29.07 | 34835 |
| 2023-08-25 | 43.63 | $29.14 | 15134 |
| 2023-08-24 | 45.29 | $28.80 | 12831 |
| 2023-08-23 | 46.14 | $28.64 | 19100 |
| 2023-08-22 | 46.77 | $28.48 | 22220 |
| 2023-08-21 | 47.12 | $28.64 | 15448 |
| 2023-08-18 | 47.58 | $28.67 | 15507 |
| 2023-08-17 | 48.05 | $28.47 | 7408 |
| 2023-08-16 | 48.15 | $28.41 | 13018 |
| 2023-08-15 | 48.15 | $28.30 | 56625 |
| 2023-08-14 | 48.02 | $28.47 | 9800 |
| 2023-08-11 | 48.01 | $28.49 | 23627 |
| 2023-08-10 | 48.01 | $28.50 | 13147 |
| 2023-08-09 | 47.81 | $28.44 | 21003 |
| 2023-08-08 | 47.55 | $28.30 | 27435 |
| 2023-08-07 | 47.10 | $28.44 | 17500 |
| 2023-08-04 | 46.84 | $28.59 | 11307 |
| 2023-08-03 | 46.73 | $28.61 | 22500 |
| 2023-08-02 | 46.52 | $28.60 | 23504 |
| 2023-08-01 | 46.39 | $28.80 | 18415 |
| 2023-07-31 | 46.37 | $28.72 | 17800 |
| 2023-07-28 | 46.26 | $28.95 | 12500 |
| 2023-07-27 | 46.28 | $28.91 | 140000 |
| 2023-07-26 | 46.30 | $29.01 | 42000 |
| 2023-07-25 | 47.76 | $28.96 | 32032 |
| 2023-07-24 | 49.19 | $29.12 | 17800 |
| 2023-07-21 | 50.74 | $28.85 | 35728 |
| 2023-07-20 | 51.59 | $28.79 | 20304 |
| 2023-07-19 | 52.37 | $28.84 | 80200 |
| 2023-07-18 | 53.21 | $28.67 | 28400 |
| 2023-07-17 | 53.72 | $28.45 | 53939 |
| 2023-07-14 | 53.95 | $28.50 | 34033 |
| 2023-07-13 | 54.19 | $28.63 | 29300 |
| 2023-07-12 | 54.46 | $28.42 | 53500 |
| 2023-07-11 | 54.33 | $28.36 | 27800 |
| 2023-07-10 | 54.13 | $28.38 | 85330 |
| 2023-07-07 | 53.93 | $28.34 | 57000 |
| 2023-07-06 | 53.62 | $28.32 | 78400 |
| 2023-07-05 | 53.28 | $28.33 | 73700 |
| 2023-07-03 | 52.91 | $28.24 | 16300 |
| 2023-06-30 | 52.42 | $28.16 | 151900 |
| 2023-06-29 | 51.73 | $28.10 | 251821 |
| 2023-06-28 | 50.96 | $28.11 | 28609 |
| 2023-06-27 | 50.76 | $28.04 | 24100 |
| 2023-06-26 | 50.65 | $28.35 | 38612 |
| 2023-06-23 | 50.75 | $28.31 | 36847 |
| 2023-06-22 | 49.46 | $28.39 | 28700 |
| 2023-06-21 | 48.12 | $28.42 | 13627 |
| 2023-06-20 | 46.76 | $28.56 | 75500 |
| 2023-06-16 | 45.35 | $28.37 | 22729 |
| 2023-06-15 | 43.60 | $28.35 | 47900 |
| 2023-06-14 | 41.77 | $28.57 | 19750 |
| 2023-06-13 | 39.89 | $28.53 | 51100 |
| 2023-06-12 | 37.92 | $28.77 | 24716 |
| 2023-06-09 | 35.87 | $28.55 | 74518 |
| 2023-06-08 | 33.72 | $28.69 | 14524 |
| 2023-06-07 | 33.02 | $28.71 | 24100 |
| 2023-06-06 | 32.34 | $28.69 | 15512 |
| 2023-06-05 | 31.27 | $28.86 | 117100 |
| 2023-06-02 | 30.31 | $28.91 | 21402 |
| 2023-06-01 | 29.29 | $28.88 | 14200 |
| 2023-05-31 | 28.30 | $29.17 | 24520 |
| 2023-05-30 | 27.57 | $29.17 | 38205 |
| 2023-05-26 | 26.79 | $29.24 | 25816 |
| 2023-05-25 | 26.15 | $29.38 | 17501 |
| 2023-05-24 | 25.47 | $29.07 | 14910 |
| 2023-05-23 | 24.75 | $29.00 | 16535 |
| 2023-05-22 | 24.68 | $28.91 | 13100 |
| 2023-05-19 | 24.10 | $28.52 | 23100 |
| 2023-05-18 | 22.54 | $28.60 | 18720 |
| 2023-05-17 | 20.89 | $28.75 | 44307 |
| 2023-05-16 | 19.77 | $28.83 | 61400 |
| 2023-05-15 | 18.63 | $28.86 | 11900 |
| 2023-05-12 | 17.63 | $28.96 | 27600 |
| 2023-05-11 | 16.76 | $29.10 | 40743 |
| 2023-05-10 | 16.07 | $29.21 | 33423 |
| 2023-05-09 | 15.30 | $29.03 | 11449 |
| 2023-05-08 | 15.48 | $29.09 | 14300 |
| 2023-05-05 | 15.67 | $28.98 | 16200 |
| 2023-05-04 | 15.48 | $28.90 | 12827 |
| 2023-05-03 | 15.28 | $28.92 | 15400 |
| 2023-05-02 | 14.85 | $28.95 | 114000 |
| 2023-05-01 | 14.59 | $29.06 | 22800 |
| 2023-04-28 | 14.31 | $28.86 | 14900 |
| 2023-04-27 | 13.64 | $28.91 | 24837 |
| 2023-04-26 | 12.94 | $29.00 | 81626 |
| 2023-04-25 | 12.50 | $29.02 | 22942 |
| 2023-04-24 | 12.30 | $29.13 | 28300 |
| 2023-04-21 | 12.03 | $29.01 | 63122 |
| 2023-04-20 | 11.74 | $29.18 | 14410 |
| 2023-04-19 | 11.67 | $29.32 | 26200 |
| 2023-04-18 | 11.66 | $29.25 | 50600 |
| 2023-04-17 | 10.98 | $29.42 | 21000 |
| 2023-04-14 | 10.61 | $29.55 | 20609 |
| 2023-04-13 | 10.70 | $29.70 | 20400 |
| 2023-04-12 | 10.95 | $29.86 | 63946 |
| 2023-04-11 | 11.48 | $29.74 | 43327 |
| 2023-04-10 | 12.06 | $29.95 | 21207 |
| 2023-04-06 | 12.46 | $29.80 | 15420 |
| 2023-04-05 | 12.88 | $30.04 | 40500 |
| 2023-04-04 | 12.95 | $29.92 | 23800 |
| 2023-04-03 | 13.03 | $29.92 | 46830 |
| 2023-03-31 | 13.42 | $29.70 | 78013 |
| 2023-03-30 | 14.05 | $29.77 | 68600 |
| 2023-03-29 | 14.72 | $29.94 | 46000 |
| 2023-03-28 | 15.42 | $29.87 | 59000 |
| 2023-03-27 | 16.05 | $29.86 | 21543 |
| 2023-03-24 | 16.73 | $29.82 | 26100 |
| 2023-03-23 | 17.19 | $30.23 | 153205 |
| 2023-03-22 | 16.75 | $30.36 | 14140 |
| 2023-03-21 | 16.46 | $30.23 | 19437 |
| 2023-03-20 | 16.11 | $30.35 | 15300 |
| 2023-03-17 | 15.82 | $30.34 | 11250 |
| 2023-03-16 | 15.55 | $30.29 | 20400 |
| 2023-03-15 | 15.06 | $30.53 | 27100 |
| 2023-03-14 | 14.55 | $30.31 | 18300 |
| 2023-03-13 | 14.31 | $30.23 | 158230 |
| 2023-03-10 | 13.95 | $30.54 | 30310 |
| 2023-03-09 | 12.94 | $30.58 | 34200 |
| 2023-03-08 | 11.69 | $30.49 | 22405 |
| 2023-03-07 | 10.62 | $30.51 | 19911 |
| 2023-03-06 | 9.54 | $30.35 | 34000 |
| 2023-03-03 | 8.62 | $30.18 | 15724 |
| 2023-03-02 | 7.65 | $30.23 | 15243 |
| 2023-03-01 | 7.22 | $29.79 | 47429 |
| 2023-02-28 | 7.26 | $29.81 | 20200 |
| 2023-02-27 | 7.26 | $30.02 | 21300 |
| 2023-02-24 | 6.80 | $30.12 | 9760 |
| 2023-02-23 | 6.88 | $29.94 | 15242 |
| 2023-02-22 | 7.17 | $29.84 | 15100 |
| 2023-02-21 | 7.39 | $29.83 | 15100 |
| 2023-02-17 | 7.74 | $29.89 | 17414 |
| 2023-02-16 | 8.07 | $30.02 | 10240 |
| 2023-02-15 | 8.25 | $29.99 | 11900 |
| 2023-02-14 | 8.58 | $30.05 | 26700 |
| 2023-02-13 | 8.70 | $30.13 | 10721 |
| 2023-02-10 | 8.62 | $30.00 | 25900 |
| 2023-02-09 | 8.61 | $29.96 | 13909 |
| 2023-02-08 | 8.82 | $29.85 | 27130 |
| 2023-02-07 | 9.01 | $29.93 | 24133 |
| 2023-02-06 | 9.30 | $29.86 | 30612 |
| 2023-02-03 | 9.71 | $29.92 | 19740 |
| 2023-02-02 | 9.84 | $30.03 | 48200 |
| 2023-02-01 | 10.31 | $29.93 | 31430 |
| 2023-01-31 | 10.81 | $30.00 | 42637 |
| 2023-01-30 | 11.11 | $30.17 | 18000 |
| 2023-01-27 | 11.37 | $29.83 | 36515 |
| 2023-01-26 | 11.94 | $30.02 | 24700 |
| 2023-01-25 | 12.46 | $29.71 | 33100 |
| 2023-01-24 | 12.85 | $29.70 | 21900 |
| 2023-01-23 | 13.12 | $29.71 | 37400 |
| 2023-01-20 | 13.41 | $29.75 | 163732 |
| 2023-01-19 | 13.87 | $29.79 | 12705 |
| 2023-01-18 | 14.54 | $29.81 | 166700 |
| 2023-01-17 | 15.25 | $29.99 | 34800 |
| 2023-01-13 | 16.04 | $29.96 | 32100 |
| 2023-01-12 | 16.76 | $29.75 | 45200 |
| 2023-01-11 | 17.46 | $29.62 | 30113 |
| 2023-01-10 | 18.04 | $29.66 | 21900 |
| 2023-01-09 | 18.48 | $29.35 | 41833 |
| 2023-01-06 | 18.75 | $29.33 | 47800 |
| 2023-01-05 | 18.92 | $29.40 | 60700 |
| 2023-01-04 | 19.47 | $29.40 | 131500 |
| 2023-01-03 | 19.93 | $29.60 | 67525 |
| 2022-12-30 | 20.80 | $29.88 | 85645 |
| 2022-12-29 | 21.75 | $29.82 | 113639 |
| 2022-12-28 | 22.89 | $29.90 | 325345 |
| 2022-12-27 | 23.89 | $29.78 | 47618 |
| 2022-12-23 | 23.73 | $29.44 | 24010 |
| 2022-12-22 | 23.96 | $29.49 | 18132 |
| 2022-12-21 | 23.61 | $29.43 | 47700 |
| 2022-12-20 | 23.07 | $29.21 | 24615 |
| 2022-12-19 | 22.11 | $28.93 | 22456 |
| 2022-12-16 | 21.11 | $29.09 | 150100 |
| 2022-12-15 | 19.73 | $29.00 | 24400 |
| 2022-12-14 | 18.28 | $30.52 | 50608 |
| 2022-12-13 | 17.60 | $30.67 | 63452 |
| 2022-12-12 | 18.16 | $30.37 | 51040 |
| 2022-12-09 | 17.95 | $30.30 | 54700 |
| 2022-12-08 | 17.72 | $30.39 | 240500 |
| 2022-12-07 | 17.26 | $30.30 | 49524 |
| 2022-12-06 | 16.77 | $30.39 | 22900 |
| 2022-12-05 | 15.85 | $30.58 | 57601 |
| 2022-12-02 | 15.19 | $30.94 | 25500 |
| 2022-12-01 | 14.77 | $30.86 | 19000 |
| 2022-11-30 | 14.51 | $31.14 | 143000 |
| 2022-11-29 | 14.67 | $30.99 | 22900 |
| 2022-11-28 | 14.49 | $30.99 | 21336 |
| 2022-11-25 | 14.36 | $30.95 | 3000 |
| 2022-11-23 | 14.40 | $31.00 | 21434 |
| 2022-11-22 | 14.05 | $31.21 | 25201 |
| 2022-11-21 | 14.10 | $31.35 | 16647 |
| 2022-11-18 | 13.86 | $31.51 | 26908 |
| 2022-11-17 | 13.88 | $31.35 | 23402 |
| 2022-11-16 | 13.75 | $31.68 | 31743 |
| 2022-11-15 | 14.31 | $31.64 | 73110 |
| 2022-11-14 | 14.90 | $31.43 | 35825 |
| 2022-11-11 | 15.36 | $31.59 | 11300 |
| 2022-11-10 | 16.06 | $31.44 | 45600 |
| 2022-11-09 | 16.74 | $31.88 | 29317 |
| 2022-11-08 | 17.02 | $31.86 | 83600 |
| 2022-11-07 | 17.01 | $31.95 | 56600 |
| 2022-11-04 | 17.00 | $31.94 | 20740 |
| 2022-11-03 | 16.63 | $31.93 | 28900 |
| 2022-11-02 | 16.56 | $31.89 | 26300 |
| 2022-11-01 | 16.49 | $31.89 | 83000 |
| 2022-10-31 | 16.35 | $32.02 | 58154 |
| 2022-10-28 | 15.79 | $32.05 | 37800 |
| 2022-10-27 | 15.21 | $31.91 | 47100 |
| 2022-10-26 | 15.01 | $31.88 | 56500 |
| 2022-10-25 | 14.85 | $31.88 | 83601 |
| 2022-10-24 | 14.68 | $31.78 | 277700 |
| 2022-10-21 | 14.51 | $31.86 | 52408 |
| 2022-10-20 | 13.91 | $31.88 | 72432 |
| 2022-10-19 | 13.23 | $31.86 | 64811 |
| 2022-10-18 | 12.54 | $31.77 | 77334 |
| 2022-10-17 | 11.83 | $31.76 | 56200 |
| 2022-10-14 | 11.40 | $31.79 | 38722 |
| 2022-10-13 | 10.99 | $31.72 | 22300 |
| 2022-10-12 | 10.64 | $31.50 | 21100 |
| 2022-10-11 | 10.39 | $31.53 | 74000 |
| 2022-10-10 | 10.22 | $31.52 | 40013 |
| 2022-10-07 | 9.76 | $31.55 | 125917 |
| 2022-10-06 | 9.44 | $31.35 | 38240 |
| 2022-10-05 | 9.27 | $31.28 | 67347 |
| 2022-10-04 | 9.09 | $31.04 | 91700 |
| 2022-10-03 | 9.09 | $31.02 | 90614 |
| 2022-09-30 | 9.45 | $31.08 | 58400 |
| 2022-09-29 | 9.94 | $31.18 | 167017 |
| 2022-09-28 | 10.08 | $31.31 | 50811 |
| 2022-09-27 | 10.24 | $31.06 | 54004 |
| 2022-09-26 | 9.70 | $31.06 | 88300 |
| 2022-09-23 | 9.13 | $31.55 | 57800 |
| 2022-09-22 | 8.92 | $31.95 | 91023 |
| 2022-09-21 | 9.37 | $31.97 | 100143 |
| 2022-09-20 | 9.74 | $32.20 | 259405 |
| 2022-09-19 | 10.13 | $31.93 | 43441 |
| 2022-09-16 | 10.38 | $31.82 | 70100 |
| 2022-09-15 | 10.32 | $32.09 | 25800 |
| 2022-09-14 | 10.44 | $32.14 | 31000 |
| 2022-09-13 | 10.92 | $32.34 | 12100 |
| 2022-09-12 | 11.38 | $32.34 | 41300 |
| 2022-09-09 | 11.87 | $32.16 | 26700 |
| 2022-09-08 | 11.97 | $31.69 | 47100 |
| 2022-09-07 | 11.66 | $31.99 | 24034 |
| 2022-09-06 | 11.47 | $32.16 | 20635 |
| 2022-09-02 | 11.46 | $32.30 | 12500 |
| 2022-09-01 | 11.61 | $32.09 | 51242 |
| 2022-08-31 | 11.77 | $32.47 | 29500 |
| 2022-08-30 | 12.38 | $32.86 | 15708 |
| 2022-08-29 | 12.80 | $33.01 | 49719 |
| 2022-08-26 | 12.82 | $33.00 | 11841 |
| 2022-08-25 | 12.96 | $32.64 | 36300 |
| 2022-08-24 | 13.18 | $32.97 | 10600 |
| 2022-08-23 | 13.19 | $32.80 | 41000 |
| 2022-08-22 | 13.14 | $32.71 | 16702 |
| 2022-08-19 | 13.65 | $32.42 | 21500 |
| 2022-08-18 | 14.27 | $32.37 | 71400 |
| 2022-08-17 | 14.91 | $32.25 | 27600 |
| 2022-08-16 | 15.44 | $32.17 | 24234 |
| 2022-08-15 | 16.01 | $32.37 | 19200 |
| 2022-08-12 | 16.66 | $32.60 | 24627 |
| 2022-08-11 | 17.52 | $32.49 | 35440 |
| 2022-08-10 | 18.35 | $32.31 | 25400 |
| 2022-08-09 | 19.08 | $32.39 | 21423 |
| 2022-08-08 | 19.87 | $32.11 | 20913 |
| 2022-08-05 | 20.40 | $32.07 | 23305 |
| 2022-08-04 | 21.03 | $32.48 | 27300 |
| 2022-08-03 | 21.84 | $32.26 | 20045 |
| 2022-08-02 | 22.66 | $32.39 | 184300 |
| 2022-08-01 | 23.53 | $32.40 | 26332 |
| 2022-07-29 | 24.57 | $32.79 | 23200 |
| 2022-07-28 | 25.73 | $32.76 | 33815 |
| 2022-07-27 | 26.90 | $32.89 | 73846 |
| 2022-07-26 | 27.50 | $32.56 | 39400 |
| 2022-07-25 | 27.89 | $32.28 | 20400 |
| 2022-07-22 | 27.97 | $31.91 | 21430 |
| 2022-07-21 | 27.89 | $32.01 | 12342 |
| 2022-07-20 | 27.86 | $32.18 | 48302 |
| 2022-07-19 | 27.90 | $32.52 | 18500 |
| 2022-07-18 | 28.02 | $32.49 | 43900 |
| 2022-07-15 | 28.22 | $32.50 | 69313 |
| 2022-07-14 | 28.45 | $32.77 | 29927 |
| 2022-07-13 | 28.72 | $32.44 | 150400 |
| 2022-07-12 | 28.79 | $32.50 | 33200 |
| 2022-07-11 | 28.86 | $32.83 | 29000 |
| 2022-07-08 | 29.10 | $32.51 | 32720 |
| 2022-07-07 | 29.16 | $32.24 | 92100 |
| 2022-07-06 | 29.14 | $31.91 | 30446 |
| 2022-07-05 | 28.87 | $32.32 | 24300 |
| 2022-07-01 | 29.42 | $33.28 | 32402 |
| 2022-06-30 | 28.79 | $33.36 | 37300 |
| 2022-06-29 | 28.16 | $33.85 | 67300 |
| 2022-06-28 | 27.67 | $34.03 | 132700 |
| 2022-06-27 | 27.14 | $33.76 | 31432 |
| 2022-06-24 | 26.38 | $33.67 | 126233 |
| 2022-06-23 | 26.16 | $33.61 | 128128 |
| 2022-06-22 | 25.93 | $34.16 | 38745 |
| 2022-06-21 | 27.20 | $34.42 | 34700 |
| 2022-06-17 | 28.31 | $34.55 | 35300 |
| 2022-06-16 | 29.40 | $35.00 | 44884 |
| 2022-06-15 | 30.54 | $34.79 | 37736 |
| 2022-06-14 | 30.18 | $34.74 | 42800 |
| 2022-06-13 | 29.79 | $34.93 | 36400 |
| 2022-06-10 | 29.21 | $35.33 | 121523 |
| 2022-06-09 | 27.79 | $35.63 | 70302 |
| 2022-06-08 | 26.30 | $35.35 | 23648 |
| 2022-06-07 | 25.09 | $35.16 | 22100 |
| 2022-06-06 | 23.94 | $35.11 | 24100 |
| 2022-06-03 | 22.73 | $35.00 | 20406 |
| 2022-06-02 | 21.46 | $34.97 | 55200 |
| 2022-06-01 | 20.90 | $34.52 | 39400 |
| 2022-05-31 | 20.55 | $34.44 | 28832 |
| 2022-05-27 | 20.18 | $34.62 | 35800 |
| 2022-05-26 | 20.06 | $34.60 | 29002 |
| 2022-05-25 | 20.00 | $34.14 | 30200 |
| 2022-05-24 | 20.21 | $34.42 | 145933 |
| 2022-05-23 | 20.39 | $34.21 | 11900 |
| 2022-05-20 | 20.99 | $34.19 | 77100 |
| 2022-05-19 | 21.65 | $34.14 | 41713 |
| 2022-05-18 | 22.34 | $33.90 | 28710 |
| 2022-05-17 | 23.06 | $34.34 | 36200 |
| 2022-05-16 | 23.37 | $34.52 | 22834 |
| 2022-05-13 | 23.55 | $34.17 | 23101 |
| 2022-05-12 | 23.91 | $34.01 | 38339 |
| 2022-05-11 | 24.32 | $34.06 | 28912 |
| 2022-05-10 | 24.58 | $33.85 | 34364 |
| 2022-05-09 | 25.20 | $33.85 | 93000 |
| 2022-05-06 | 25.86 | $34.01 | 27100 |
| 2022-05-05 | 26.31 | $34.70 | 25328 |
| 2022-05-04 | 26.73 | $34.91 | 38300 |
| 2022-05-03 | 26.58 | $34.58 | 43545 |
| 2022-05-02 | 26.53 | $34.71 | 83009 |
| 2022-04-29 | 26.49 | $35.02 | 30004 |
| 2022-04-28 | 26.11 | $34.75 | 92300 |
| 2022-04-27 | 26.05 | $34.80 | 35734 |
| 2022-04-26 | 26.02 | $34.44 | 21946 |
| 2022-04-25 | 26.16 | $34.36 | 25229 |
| 2022-04-22 | 26.40 | $34.62 | 28325 |
| 2022-04-21 | 26.15 | $34.85 | 29600 |
| 2022-04-20 | 25.63 | $34.90 | 48100 |
| 2022-04-19 | 25.15 | $34.65 | 53700 |
| 2022-04-18 | 24.70 | $35.08 | 39200 |
| 2022-04-14 | 23.85 | $34.77 | 102900 |
| 2022-04-13 | 23.56 | $34.70 | 15700 |
| 2022-04-12 | 23.35 | $34.45 | 23000 |
| 2022-04-11 | 23.28 | $33.81 | 13800 |
| 2022-04-08 | 23.54 | $34.06 | 16000 |
| 2022-04-07 | 23.72 | $33.77 | 19000 |
| 2022-04-06 | 24.06 | $33.70 | 27600 |
| 2022-04-05 | 24.42 | $33.81 | 39500 |
| 2022-04-04 | 24.66 | $33.87 | 23200 |
| 2022-04-01 | 25.00 | $33.63 | 21200 |
| 2022-03-31 | 25.41 | $33.86 | 29200 |
| 2022-03-30 | 25.70 | $34.22 | 78224 |
| 2022-03-29 | 25.67 | $34.05 | 18200 |
| 2022-03-28 | 25.80 | $34.02 | 32100 |
| 2022-03-25 | 25.68 | $34.53 | 13107 |
| 2022-03-24 | 25.29 | $34.36 | 22326 |
| 2022-03-23 | 24.87 | $34.53 | 24600 |
| 2022-03-22 | 24.44 | $33.99 | 24100 |
| 2022-03-21 | 24.24 | $34.11 | 17334 |
| 2022-03-18 | 23.96 | $33.71 | 26200 |
| 2022-03-17 | 23.87 | $33.80 | 43800 |
| 2022-03-16 | 23.78 | $33.50 | 21846 |
| 2022-03-15 | 23.69 | $33.24 | 19415 |
| 2022-03-14 | 23.66 | $34.17 | 82067 |
| 2022-03-11 | 22.93 | $34.10 | 28741 |
| 2022-03-10 | 22.17 | $33.40 | 67300 |
| 2022-03-09 | 22.82 | $33.82 | 222300 |
| 2022-03-08 | 23.32 | $35.48 | 108200 |
| 2022-03-07 | 23.85 | $34.78 | 24600 |
| 2022-03-04 | 21.94 | $34.03 | 24100 |
| 2022-03-03 | 20.17 | $33.01 | 28421 |
| 2022-03-02 | 18.62 | $33.29 | 15401 |
| 2022-03-01 | 17.02 | $32.69 | 19200 |
| 2022-02-28 | 15.42 | $31.80 | 22234 |
| 2022-02-25 | 14.60 | $31.18 | 23637 |
| 2022-02-24 | 14.12 | $31.52 | 61900 |
| 2022-02-23 | 13.01 | $31.81 | 48009 |
| 2022-02-22 | 12.51 | $31.32 | 25208 |
| 2022-02-18 | 12.09 | $31.16 | 23009 |
| 2022-02-17 | 12.22 | $31.14 | 29400 |
| 2022-02-16 | 12.36 | $31.03 | 12900 |
| 2022-02-15 | 12.42 | $30.63 | 15200 |
| 2022-02-14 | 12.84 | $31.22 | 20700 |
| 2022-02-11 | 12.84 | $31.27 | 25842 |
| 2022-02-10 | 12.75 | $31.07 | 20000 |
| 2022-02-09 | 12.77 | $31.04 | 20400 |
| 2022-02-08 | 12.79 | $30.67 | 61738 |
| 2022-02-07 | 13.44 | $31.07 | 40018 |
| 2022-02-04 | 14.05 | $30.66 | 26500 |
| 2022-02-03 | 14.54 | $30.47 | 101600 |
| 2022-02-02 | 14.88 | $30.23 | 32600 |
| 2022-02-01 | 14.64 | $30.23 | 21642 |
| 2022-01-31 | 14.34 | $29.97 | 25648 |
| 2022-01-28 | 14.03 | $29.79 | 13047 |
| 2022-01-27 | 14.65 | $29.60 | 13100 |
| 2022-01-26 | 15.34 | $29.63 | 16500 |
| 2022-01-25 | 16.05 | $29.27 | 28715 |
| 2022-01-24 | 16.22 | $29.20 | 12400 |
| 2022-01-21 | 16.25 | $29.49 | 24800 |
| 2022-01-20 | 16.83 | $29.46 | 58731 |
| 2022-01-19 | 17.59 | $29.42 | 23900 |
| 2022-01-18 | 18.16 | $29.31 | 41510 |
| 2022-01-14 | 18.33 | $29.28 | 10900 |
| 2022-01-13 | 18.75 | $29.10 | 25100 |
| 2022-01-12 | 19.04 | $29.28 | 18000 |
| 2022-01-11 | 19.44 | $29.23 | 13004 |
| 2022-01-10 | 19.63 | $29.05 | 26600 |
| 2022-01-07 | 19.79 | $29.23 | 52604 |
| 2022-01-06 | 20.17 | $29.10 | 12900 |
| 2022-01-05 | 20.53 | $29.04 | 15119 |
| 2022-01-04 | 21.00 | $29.13 | 205128 |
| 2022-01-03 | 21.48 | $28.77 | 18500 |
| 2021-12-31 | 21.75 | $28.77 | 26600 |
| 2021-12-30 | 21.97 | $29.01 | 20723 |
| 2021-12-29 | 22.33 | $28.83 | 26845 |
| 2021-12-28 | 21.95 | $28.73 | 5828 |
| 2021-12-27 | 21.42 | $28.90 | 6632 |
| 2021-12-23 | 20.86 | $28.74 | 10700 |
| 2021-12-22 | 19.94 | $30.47 | 6900 |
| 2021-12-21 | 20.85 | $30.31 | 17935 |
| 2021-12-20 | 21.66 | $30.12 | 27345 |
| 2021-12-17 | 22.14 | $30.21 | 4700 |
| 2021-12-16 | 22.91 | $30.34 | 16346 |
| 2021-12-15 | 23.72 | $30.10 | 7333 |
| 2021-12-14 | 24.25 | $30.05 | 6400 |
| 2021-12-13 | 24.71 | $30.07 | 9734 |
| 2021-12-10 | 25.26 | $30.11 | 6800 |
| 2021-12-09 | 25.88 | $30.12 | 4919 |
| 2021-12-08 | 26.55 | $30.18 | 7500 |
| 2021-12-07 | 27.25 | $30.08 | 11500 |
| 2021-12-06 | 28.04 | $30.00 | 12026 |
| 2021-12-03 | 28.53 | $29.65 | 7512 |
| 2021-12-02 | 28.79 | $29.55 | 44245 |
| 2021-12-01 | 28.73 | $29.35 | 11122 |
| 2021-11-30 | 28.68 | $29.48 | 12512 |
| 2021-11-29 | 28.52 | $30.05 | 4806 |
| 2021-11-26 | 28.99 | $30.04 | 10422 |
| 2021-11-24 | 29.44 | $31.28 | 5700 |
| 2021-11-23 | 30.11 | $31.26 | 7934 |
| 2021-11-22 | 30.90 | $30.97 | 10100 |
| 2021-11-19 | 32.18 | $30.78 | 11026 |
| 2021-11-18 | 33.73 | $31.06 | 7904 |
| 2021-11-17 | 34.98 | $31.05 | 13600 |
| 2021-11-16 | 36.30 | $31.26 | 11800 |
| 2021-11-15 | 37.43 | $31.25 | 10700 |
| 2021-11-12 | 38.84 | $31.26 | 73400 |
| 2021-11-11 | 39.83 | $31.32 | 4115 |
| 2021-11-10 | 40.88 | $31.25 | 10128 |
| 2021-11-09 | 41.98 | $31.46 | 12400 |
| 2021-11-08 | 43.23 | $31.26 | 8700 |
| 2021-11-05 | 44.85 | $31.13 | 6200 |
| 2021-11-04 | 46.57 | $30.97 | 7720 |
| 2021-11-03 | 48.21 | $31.24 | 7700 |
| 2021-11-02 | 49.44 | $31.61 | 8300 |
| 2021-11-01 | 50.17 | $31.75 | 9208 |
| 2021-10-29 | 50.93 | $31.36 | 7900 |
| 2021-10-28 | 51.92 | $31.54 | 8600 |
| 2021-10-27 | 52.98 | $31.42 | 10402 |
| 2021-10-26 | 54.11 | $31.61 | 42500 |
| 2021-10-25 | 54.86 | $31.68 | 11400 |
| 2021-10-22 | 55.42 | $31.51 | 9812 |
| 2021-10-21 | 56.15 | $31.35 | 28921 |
| 2021-10-20 | 56.92 | $31.85 | 7748 |
| 2021-10-19 | 56.87 | $31.55 | 14300 |
| 2021-10-18 | 56.97 | $31.55 | 4800 |
| 2021-10-15 | 56.97 | $31.52 | 8300 |
| 2021-10-14 | 56.98 | $31.39 | 8100 |
| 2021-10-13 | 57.12 | $31.08 | 14200 |
| 2021-10-12 | 57.43 | $30.86 | 11100 |
| 2021-10-11 | 57.76 | $31.28 | 4728 |
| 2021-10-08 | 57.50 | $31.28 | 6300 |
| 2021-10-07 | 57.05 | $31.32 | 7008 |
| 2021-10-06 | 56.63 | $31.07 | 8207 |
| 2021-10-05 | 56.19 | $31.44 | 10400 |
| 2021-10-04 | 55.77 | $30.90 | 20400 |
| 2021-10-01 | 55.52 | $30.65 | 6600 |
| 2021-09-30 | 55.32 | $30.60 | 13124 |
| 2021-09-29 | 55.15 | $30.38 | 51400 |
| 2021-09-28 | 55.12 | $30.39 | 24542 |
| 2021-09-27 | 55.10 | $30.43 | 54243 |
| 2021-09-24 | 55.15 | $29.93 | 7800 |
| 2021-09-23 | 55.38 | $29.75 | 6112 |
| 2021-09-22 | 55.74 | $29.50 | 4828 |
| 2021-09-21 | 56.24 | $29.46 | 6800 |
| 2021-09-20 | 56.84 | $29.24 | 9900 |
| 2021-09-17 | 57.36 | $29.58 | 7100 |
| 2021-09-16 | 57.43 | $29.69 | 4900 |
| 2021-09-15 | 57.54 | $29.85 | 10513 |
| 2021-09-14 | 57.55 | $29.62 | 10000 |
| 2021-09-13 | 57.56 | $29.58 | 7300 |
| 2021-09-10 | 57.66 | $29.58 | 6700 |
| 2021-09-09 | 57.77 | $29.50 | 5500 |
| 2021-09-08 | 57.88 | $29.57 | 4521 |
| 2021-09-07 | 58.06 | $29.47 | 15000 |
| 2021-09-03 | 58.24 | $29.70 | 4500 |
| 2021-09-02 | 58.12 | $29.71 | 10125 |
| 2021-09-01 | 57.99 | $29.55 | 9400 |
| 2021-08-31 | 57.92 | $29.62 | 21900 |
| 2021-08-30 | 57.84 | $29.73 | 11300 |
| 2021-08-27 | 57.65 | $29.83 | 7600 |
| 2021-08-26 | 57.48 | $29.50 | 5619 |
| 2021-08-25 | 57.32 | $29.67 | 3239 |
| 2021-08-24 | 57.06 | $29.58 | 6100 |
| 2021-08-23 | 56.80 | $29.21 | 15117 |
| 2021-08-20 | 56.62 | $28.80 | 8800 |
| 2021-08-19 | 56.48 | $29.10 | 7442 |
| 2021-08-18 | 56.19 | $29.29 | 18100 |
| 2021-08-17 | 55.60 | $29.49 | 19900 |
| 2021-08-16 | 54.91 | $29.67 | 5441 |
| 2021-08-13 | 54.10 | $29.72 | 14400 |
| 2021-08-12 | 53.24 | $29.62 | 8200 |
| 2021-08-11 | 52.34 | $29.67 | 9035 |
| 2021-08-10 | 51.29 | $29.47 | 7004 |
| 2021-08-09 | 50.20 | $29.29 | 6500 |
| 2021-08-06 | 49.09 | $29.60 | 12100 |
| 2021-08-05 | 47.65 | $29.79 | 6900 |
| 2021-08-04 | 46.12 | $29.73 | 12113 |
| 2021-08-03 | 44.51 | $30.12 | 8200 |
| 2021-08-02 | 42.69 | $30.22 | 12039 |
| 2021-07-30 | 40.73 | $30.31 | 13144 |
| 2021-07-29 | 38.54 | $30.51 | 3800 |
| 2021-07-28 | 36.22 | $30.28 | 7300 |
| 2021-07-27 | 33.80 | $30.33 | 9004 |
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