Is First Trust Dow Jones Global Select Dividend Index Fund (FGD) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Dow Jones Global Select Dividend Index Fund (FGD) research center and poll results.
AMEX : FGD
First Trust Dow Jones Global Select Dividend Index Fund — Technical Indicators
$33.92 USD
$0.13 (0.38%)
- Volume
- 208.8K
- Average Volume
- 195.71K
- Market Capitalization
- $1.4B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.33
- Year Low
- $27.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.05
2026-07-24
Close Price
$33.95
Vol: 206606
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.86
Average
24.77
Maximum
33.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.05 | $33.95 | 206606 |
| 2026-07-23 | 32.96 | $33.79 | 253319 |
| 2026-07-22 | 32.91 | $33.99 | 297800 |
| 2026-07-21 | 32.85 | $33.82 | 97100 |
| 2026-07-20 | 32.81 | $33.59 | 90122 |
| 2026-07-17 | 32.79 | $33.77 | 85800 |
| 2026-07-16 | 32.77 | $33.68 | 137434 |
| 2026-07-15 | 32.78 | $33.48 | 141242 |
| 2026-07-14 | 32.80 | $33.32 | 92400 |
| 2026-07-13 | 32.83 | $33.03 | 105400 |
| 2026-07-10 | 32.88 | $32.90 | 104111 |
| 2026-07-09 | 32.90 | $32.72 | 159748 |
| 2026-07-08 | 32.93 | $32.73 | 173300 |
| 2026-07-07 | 32.95 | $32.78 | 145900 |
| 2026-07-06 | 32.97 | $32.65 | 170500 |
| 2026-07-02 | 33.02 | $32.51 | 148700 |
| 2026-07-01 | 33.07 | $31.98 | 312651 |
| 2026-06-30 | 33.17 | $31.99 | 302432 |
| 2026-06-29 | 33.26 | $32.18 | 238313 |
| 2026-06-26 | 33.34 | $32.15 | 133000 |
| 2026-06-25 | 33.43 | $32.22 | 267749 |
| 2026-06-24 | 33.50 | $32.63 | 367935 |
| 2026-06-23 | 33.57 | $32.81 | 255620 |
| 2026-06-22 | 33.63 | $33.11 | 236327 |
| 2026-06-18 | 33.67 | $33.14 | 236202 |
| 2026-06-17 | 33.70 | $33.33 | 210437 |
| 2026-06-16 | 33.71 | $33.86 | 882300 |
| 2026-06-15 | 33.71 | $33.91 | 234419 |
| 2026-06-12 | 33.68 | $34.06 | 133100 |
| 2026-06-11 | 33.66 | $33.94 | 242000 |
| 2026-06-10 | 33.64 | $33.25 | 145900 |
| 2026-06-09 | 33.65 | $33.29 | 132100 |
| 2026-06-08 | 33.68 | $33.22 | 198800 |
| 2026-06-05 | 33.71 | $33.13 | 139810 |
| 2026-06-04 | 33.72 | $33.64 | 107300 |
| 2026-06-03 | 33.72 | $33.51 | 180338 |
| 2026-06-02 | 33.72 | $33.94 | 246200 |
| 2026-06-01 | 33.68 | $33.92 | 126900 |
| 2026-05-29 | 33.67 | $33.83 | 121088 |
| 2026-05-28 | 33.65 | $33.78 | 137522 |
| 2026-05-27 | 33.61 | $33.78 | 180044 |
| 2026-05-26 | 33.58 | $34.02 | 113229 |
| 2026-05-22 | 33.53 | $33.90 | 190231 |
| 2026-05-21 | 33.48 | $33.92 | 148200 |
| 2026-05-20 | 33.42 | $33.80 | 229118 |
| 2026-05-19 | 33.39 | $33.53 | 393200 |
| 2026-05-18 | 33.37 | $33.76 | 144501 |
| 2026-05-15 | 33.35 | $33.40 | 168700 |
| 2026-05-14 | 33.34 | $33.64 | 198202 |
| 2026-05-13 | 33.32 | $33.58 | 124932 |
| 2026-05-12 | 33.29 | $33.50 | 114800 |
| 2026-05-11 | 33.27 | $33.80 | 208500 |
| 2026-05-08 | 33.23 | $33.75 | 146700 |
| 2026-05-07 | 33.17 | $33.38 | 170512 |
| 2026-05-06 | 33.14 | $33.70 | 255000 |
| 2026-05-05 | 33.09 | $33.52 | 140723 |
| 2026-05-04 | 33.02 | $33.15 | 277400 |
| 2026-05-01 | 32.97 | $33.59 | 182133 |
| 2026-04-30 | 32.90 | $33.57 | 191900 |
| 2026-04-29 | 32.82 | $32.91 | 223000 |
| 2026-04-28 | 32.77 | $33.15 | 204300 |
| 2026-04-27 | 32.67 | $32.99 | 233900 |
| 2026-04-24 | 32.58 | $32.90 | 163631 |
| 2026-04-23 | 32.50 | $32.87 | 275600 |
| 2026-04-22 | 32.43 | $33.14 | 324200 |
| 2026-04-21 | 32.35 | $33.07 | 282600 |
| 2026-04-20 | 32.28 | $33.33 | 201900 |
| 2026-04-17 | 32.16 | $33.30 | 179026 |
| 2026-04-16 | 32.08 | $33.14 | 220209 |
| 2026-04-15 | 32.00 | $33.07 | 121749 |
| 2026-04-14 | 31.95 | $33.06 | 152507 |
| 2026-04-13 | 31.88 | $32.94 | 210200 |
| 2026-04-10 | 31.80 | $32.65 | 212838 |
| 2026-04-09 | 31.73 | $32.68 | 294600 |
| 2026-04-08 | 31.70 | $32.69 | 225723 |
| 2026-04-07 | 31.66 | $32.25 | 268349 |
| 2026-04-06 | 31.65 | $32.19 | 373337 |
| 2026-04-02 | 31.63 | $32.05 | 457009 |
| 2026-04-01 | 31.63 | $32.00 | 377300 |
| 2026-03-31 | 31.65 | $31.93 | 234237 |
| 2026-03-30 | 31.68 | $31.24 | 265914 |
| 2026-03-27 | 31.79 | $31.13 | 202100 |
| 2026-03-26 | 31.93 | $31.17 | 277430 |
| 2026-03-25 | 32.08 | $31.66 | 294000 |
| 2026-03-24 | 32.22 | $31.43 | 321201 |
| 2026-03-23 | 32.34 | $31.67 | 429700 |
| 2026-03-20 | 32.46 | $30.96 | 398419 |
| 2026-03-19 | 32.63 | $31.77 | 261500 |
| 2026-03-18 | 32.73 | $31.50 | 236800 |
| 2026-03-17 | 32.84 | $32.03 | 329600 |
| 2026-03-16 | 32.93 | $31.73 | 448500 |
| 2026-03-13 | 33.03 | $31.20 | 322747 |
| 2026-03-12 | 33.15 | $31.35 | 239732 |
| 2026-03-11 | 33.26 | $32.01 | 184741 |
| 2026-03-10 | 33.32 | $31.90 | 421800 |
| 2026-03-09 | 33.39 | $31.98 | 540030 |
| 2026-03-06 | 33.43 | $31.88 | 225800 |
| 2026-03-05 | 33.46 | $32.01 | 323100 |
| 2026-03-04 | 33.49 | $32.44 | 526533 |
| 2026-03-03 | 33.49 | $32.50 | 443054 |
| 2026-03-02 | 33.47 | $33.51 | 358100 |
| 2026-02-27 | 33.39 | $33.93 | 229300 |
| 2026-02-26 | 33.31 | $34.21 | 250600 |
| 2026-02-25 | 33.20 | $34.29 | 262818 |
| 2026-02-24 | 33.09 | $33.96 | 258600 |
| 2026-02-23 | 32.96 | $34.00 | 231900 |
| 2026-02-20 | 32.83 | $34.33 | 241325 |
| 2026-02-19 | 32.67 | $33.84 | 339500 |
| 2026-02-18 | 32.53 | $33.73 | 213200 |
| 2026-02-17 | 32.37 | $33.78 | 286800 |
| 2026-02-13 | 32.23 | $33.75 | 277922 |
| 2026-02-12 | 32.09 | $33.51 | 461834 |
| 2026-02-11 | 31.96 | $33.72 | 286617 |
| 2026-02-10 | 31.80 | $33.22 | 267642 |
| 2026-02-09 | 31.67 | $33.20 | 276804 |
| 2026-02-06 | 31.55 | $32.88 | 405546 |
| 2026-02-05 | 31.43 | $32.36 | 648100 |
| 2026-02-04 | 31.34 | $32.67 | 367418 |
| 2026-02-03 | 31.25 | $32.42 | 657900 |
| 2026-02-02 | 31.16 | $32.08 | 337100 |
| 2026-01-30 | 31.09 | $32.00 | 232344 |
| 2026-01-29 | 31.00 | $32.31 | 516104 |
| 2026-01-28 | 30.91 | $31.97 | 191030 |
| 2026-01-27 | 30.84 | $32.02 | 198345 |
| 2026-01-26 | 30.76 | $31.46 | 259200 |
| 2026-01-23 | 30.72 | $31.31 | 200700 |
| 2026-01-22 | 30.67 | $31.13 | 379205 |
| 2026-01-21 | 30.63 | $31.05 | 302118 |
| 2026-01-20 | 30.58 | $30.63 | 170300 |
| 2026-01-16 | 30.56 | $30.84 | 159900 |
| 2026-01-15 | 30.51 | $30.93 | 239216 |
| 2026-01-14 | 30.47 | $30.90 | 243100 |
| 2026-01-13 | 30.43 | $30.59 | 175531 |
| 2026-01-12 | 30.40 | $30.70 | 541800 |
| 2026-01-09 | 30.40 | $30.66 | 126730 |
| 2026-01-08 | 30.40 | $30.65 | 233300 |
| 2026-01-07 | 30.39 | $30.51 | 301000 |
| 2026-01-06 | 30.39 | $30.80 | 264800 |
| 2026-01-05 | 30.37 | $30.71 | 168136 |
| 2026-01-02 | 30.36 | $30.64 | 207713 |
| 2025-12-31 | 30.35 | $30.27 | 162132 |
| 2025-12-30 | 30.37 | $30.45 | 192331 |
| 2025-12-29 | 30.35 | $30.46 | 153217 |
| 2025-12-26 | 30.34 | $30.53 | 134414 |
| 2025-12-24 | 30.32 | $30.55 | 27108 |
| 2025-12-23 | 30.28 | $30.37 | 108926 |
| 2025-12-22 | 30.22 | $30.29 | 100500 |
| 2025-12-19 | 30.17 | $30.19 | 98000 |
| 2025-12-18 | 30.10 | $30.08 | 115445 |
| 2025-12-17 | 30.05 | $29.98 | 190100 |
| 2025-12-16 | 30.01 | $30.08 | 78311 |
| 2025-12-15 | 29.98 | $30.10 | 115612 |
| 2025-12-12 | 29.97 | $29.99 | 114617 |
| 2025-12-11 | 29.96 | $30.76 | 73100 |
| 2025-12-10 | 29.93 | $30.62 | 112400 |
| 2025-12-09 | 29.89 | $30.44 | 151929 |
| 2025-12-08 | 29.85 | $30.39 | 97649 |
| 2025-12-05 | 29.80 | $30.55 | 86100 |
| 2025-12-04 | 29.73 | $30.46 | 91400 |
| 2025-12-03 | 29.67 | $30.51 | 134700 |
| 2025-12-02 | 29.58 | $30.53 | 94902 |
| 2025-12-01 | 29.51 | $30.18 | 84700 |
| 2025-11-28 | 29.45 | $30.22 | 28739 |
| 2025-11-26 | 29.39 | $30.14 | 122800 |
| 2025-11-25 | 29.35 | $29.79 | 173700 |
| 2025-11-24 | 29.33 | $29.18 | 135405 |
| 2025-11-21 | 29.35 | $29.16 | 185600 |
| 2025-11-20 | 29.35 | $28.79 | 118714 |
| 2025-11-19 | 29.37 | $29.09 | 144300 |
| 2025-11-18 | 29.36 | $29.22 | 216411 |
| 2025-11-17 | 29.35 | $29.45 | 117500 |
| 2025-11-14 | 29.33 | $29.86 | 248325 |
| 2025-11-13 | 29.27 | $29.91 | 112822 |
| 2025-11-12 | 29.22 | $30.05 | 113700 |
| 2025-11-11 | 29.15 | $29.82 | 99700 |
| 2025-11-10 | 29.09 | $29.75 | 67310 |
| 2025-11-07 | 29.03 | $29.30 | 193815 |
| 2025-11-06 | 28.97 | $29.22 | 186213 |
| 2025-11-05 | 28.93 | $29.13 | 279700 |
| 2025-11-04 | 28.91 | $28.79 | 118300 |
| 2025-11-03 | 28.91 | $29.12 | 76217 |
| 2025-10-31 | 28.90 | $29.03 | 336304 |
| 2025-10-30 | 28.90 | $29.04 | 247214 |
| 2025-10-29 | 28.89 | $29.32 | 260100 |
| 2025-10-28 | 28.87 | $29.45 | 810500 |
| 2025-10-27 | 28.83 | $29.42 | 122100 |
| 2025-10-24 | 28.80 | $29.26 | 69800 |
| 2025-10-23 | 28.77 | $29.09 | 66400 |
| 2025-10-22 | 28.74 | $29.00 | 92300 |
| 2025-10-21 | 28.74 | $28.89 | 130729 |
| 2025-10-20 | 28.77 | $29.06 | 123000 |
| 2025-10-17 | 28.78 | $28.82 | 82435 |
| 2025-10-16 | 28.81 | $28.76 | 76400 |
| 2025-10-15 | 28.85 | $28.74 | 251803 |
| 2025-10-14 | 28.89 | $28.62 | 180210 |
| 2025-10-13 | 28.94 | $28.44 | 140200 |
| 2025-10-10 | 29.00 | $28.10 | 113900 |
| 2025-10-09 | 29.07 | $28.60 | 316402 |
| 2025-10-08 | 29.12 | $28.73 | 83300 |
| 2025-10-07 | 29.15 | $28.71 | 95538 |
| 2025-10-06 | 29.17 | $28.95 | 89200 |
| 2025-10-03 | 29.19 | $29.03 | 134700 |
| 2025-10-02 | 29.19 | $28.82 | 177994 |
| 2025-10-01 | 29.19 | $28.83 | 131225 |
| 2025-09-30 | 29.19 | $28.75 | 227533 |
| 2025-09-29 | 29.20 | $28.72 | 252900 |
| 2025-09-26 | 29.22 | $28.66 | 73400 |
| 2025-09-25 | 29.24 | $28.47 | 65000 |
| 2025-09-24 | 29.27 | $29.18 | 80803 |
| 2025-09-23 | 29.26 | $29.35 | 74700 |
| 2025-09-22 | 29.24 | $29.33 | 116400 |
| 2025-09-19 | 29.24 | $29.33 | 83841 |
| 2025-09-18 | 29.22 | $29.55 | 109400 |
| 2025-09-17 | 29.18 | $29.57 | 115400 |
| 2025-09-16 | 29.14 | $29.63 | 57700 |
| 2025-09-15 | 29.10 | $29.67 | 97902 |
| 2025-09-12 | 29.06 | $29.45 | 117600 |
| 2025-09-11 | 29.03 | $29.62 | 153310 |
| 2025-09-10 | 29.00 | $29.35 | 80500 |
| 2025-09-09 | 28.98 | $29.22 | 110200 |
| 2025-09-08 | 28.94 | $29.18 | 84648 |
| 2025-09-05 | 28.90 | $29.07 | 91000 |
| 2025-09-04 | 28.86 | $28.96 | 99200 |
| 2025-09-03 | 28.83 | $28.83 | 106314 |
| 2025-09-02 | 28.79 | $28.83 | 92200 |
| 2025-08-29 | 28.74 | $29.05 | 73811 |
| 2025-08-28 | 28.66 | $29.12 | 118339 |
| 2025-08-27 | 28.59 | $29.07 | 97035 |
| 2025-08-26 | 28.53 | $28.97 | 107951 |
| 2025-08-25 | 28.49 | $29.02 | 231600 |
| 2025-08-22 | 28.45 | $29.33 | 201643 |
| 2025-08-21 | 28.41 | $28.86 | 116600 |
| 2025-08-20 | 28.41 | $28.85 | 90600 |
| 2025-08-19 | 28.40 | $28.68 | 62704 |
| 2025-08-18 | 28.40 | $28.78 | 79100 |
| 2025-08-15 | 28.37 | $28.91 | 129047 |
| 2025-08-14 | 28.32 | $28.93 | 81700 |
| 2025-08-13 | 28.27 | $29.06 | 106545 |
| 2025-08-12 | 28.22 | $28.79 | 97327 |
| 2025-08-11 | 28.18 | $28.44 | 112525 |
| 2025-08-08 | 28.17 | $28.45 | 69849 |
| 2025-08-07 | 28.16 | $28.34 | 92015 |
| 2025-08-06 | 28.15 | $28.27 | 111216 |
| 2025-08-05 | 28.14 | $27.99 | 175300 |
| 2025-08-04 | 28.14 | $27.82 | 584700 |
| 2025-08-01 | 28.13 | $27.49 | 183100 |
| 2025-07-31 | 28.14 | $27.69 | 213507 |
| 2025-07-30 | 28.15 | $27.88 | 91928 |
| 2025-07-29 | 28.15 | $28.17 | 78100 |
| 2025-07-28 | 28.11 | $28.18 | 143433 |
| 2025-07-25 | 28.07 | $28.69 | 117208 |
| 2025-07-24 | 28.01 | $28.69 | 84335 |
| 2025-07-23 | 27.96 | $28.82 | 153300 |
| 2025-07-22 | 27.90 | $28.58 | 152800 |
| 2025-07-21 | 27.84 | $28.15 | 104000 |
| 2025-07-18 | 27.79 | $27.94 | 129700 |
| 2025-07-17 | 27.75 | $28.02 | 79100 |
| 2025-07-16 | 27.70 | $28.05 | 119031 |
| 2025-07-15 | 27.68 | $28.00 | 190600 |
| 2025-07-14 | 27.64 | $28.27 | 236037 |
| 2025-07-11 | 27.59 | $28.11 | 104400 |
| 2025-07-10 | 27.55 | $28.19 | 145100 |
| 2025-07-09 | 27.50 | $28.08 | 109812 |
| 2025-07-08 | 27.45 | $27.92 | 186900 |
| 2025-07-07 | 27.40 | $27.59 | 82705 |
| 2025-07-03 | 27.37 | $27.85 | 157719 |
| 2025-07-02 | 27.31 | $27.83 | 113400 |
| 2025-07-01 | 27.26 | $27.77 | 232016 |
| 2025-06-30 | 27.20 | $27.54 | 288410 |
| 2025-06-27 | 27.14 | $27.39 | 201904 |
| 2025-06-26 | 27.09 | $27.38 | 116400 |
| 2025-06-25 | 27.04 | $27.68 | 190400 |
| 2025-06-24 | 26.97 | $27.71 | 516300 |
| 2025-06-23 | 26.89 | $27.38 | 131100 |
| 2025-06-20 | 26.82 | $27.08 | 238500 |
| 2025-06-18 | 26.78 | $27.15 | 139600 |
| 2025-06-17 | 26.73 | $27.12 | 180307 |
| 2025-06-16 | 26.68 | $27.47 | 248700 |
| 2025-06-13 | 26.61 | $27.19 | 187600 |
| 2025-06-12 | 26.54 | $27.45 | 215500 |
| 2025-06-11 | 26.45 | $27.24 | 401918 |
| 2025-06-10 | 26.38 | $27.15 | 138406 |
| 2025-06-09 | 26.30 | $27.14 | 91714 |
| 2025-06-06 | 26.22 | $26.98 | 63300 |
| 2025-06-05 | 26.14 | $26.88 | 157700 |
| 2025-06-04 | 26.06 | $26.76 | 380900 |
| 2025-06-03 | 26.00 | $26.64 | 260600 |
| 2025-06-02 | 25.93 | $26.66 | 101134 |
| 2025-05-30 | 25.86 | $26.43 | 117500 |
| 2025-05-29 | 25.79 | $26.40 | 144736 |
| 2025-05-28 | 25.72 | $26.21 | 113338 |
| 2025-05-27 | 25.66 | $26.32 | 85900 |
| 2025-05-23 | 25.59 | $26.14 | 328000 |
| 2025-05-22 | 25.53 | $26.04 | 294137 |
| 2025-05-21 | 25.47 | $26.13 | 246104 |
| 2025-05-20 | 25.39 | $26.23 | 96400 |
| 2025-05-19 | 25.30 | $26.14 | 129423 |
| 2025-05-16 | 25.20 | $25.99 | 153402 |
| 2025-05-15 | 25.10 | $25.92 | 356107 |
| 2025-05-14 | 25.00 | $25.68 | 139539 |
| 2025-05-13 | 24.90 | $25.71 | 154400 |
| 2025-05-12 | 24.79 | $25.56 | 142200 |
| 2025-05-09 | 24.68 | $25.51 | 126346 |
| 2025-05-08 | 24.55 | $25.36 | 117700 |
| 2025-05-07 | 24.43 | $25.34 | 337202 |
| 2025-05-06 | 24.26 | $25.50 | 76223 |
| 2025-05-05 | 24.09 | $25.33 | 87613 |
| 2025-05-02 | 23.96 | $25.32 | 132934 |
| 2025-05-01 | 23.89 | $24.96 | 249200 |
| 2025-04-30 | 23.86 | $25.00 | 98800 |
| 2025-04-29 | 23.82 | $25.08 | 120700 |
| 2025-04-28 | 23.78 | $24.94 | 83200 |
| 2025-04-25 | 23.74 | $24.84 | 127307 |
| 2025-04-24 | 23.72 | $24.84 | 1.1M |
| 2025-04-23 | 23.71 | $24.52 | 140346 |
| 2025-04-22 | 23.71 | $24.50 | 90200 |
| 2025-04-21 | 23.70 | $24.10 | 231900 |
| 2025-04-17 | 23.72 | $24.05 | 99637 |
| 2025-04-16 | 23.74 | $23.82 | 175200 |
| 2025-04-15 | 23.78 | $23.75 | 92601 |
| 2025-04-14 | 23.83 | $23.56 | 82338 |
| 2025-04-11 | 23.88 | $23.33 | 90712 |
| 2025-04-10 | 23.93 | $22.84 | 160900 |
| 2025-04-09 | 23.99 | $23.03 | 169600 |
| 2025-04-08 | 24.04 | $21.80 | 192204 |
| 2025-04-07 | 24.15 | $22.14 | 160300 |
| 2025-04-04 | 24.24 | $22.69 | 148322 |
| 2025-04-03 | 24.32 | $23.92 | 140300 |
| 2025-04-02 | 24.31 | $24.36 | 74131 |
| 2025-04-01 | 24.29 | $24.31 | 127500 |
| 2025-03-31 | 24.26 | $24.20 | 141522 |
| 2025-03-28 | 24.22 | $24.28 | 60104 |
| 2025-03-27 | 24.18 | $24.45 | 35131 |
| 2025-03-26 | 24.13 | $24.47 | 77411 |
| 2025-03-25 | 24.09 | $24.55 | 65736 |
| 2025-03-24 | 24.05 | $24.44 | 77017 |
| 2025-03-21 | 24.01 | $24.35 | 58725 |
| 2025-03-20 | 23.96 | $24.45 | 55900 |
| 2025-03-19 | 23.92 | $24.74 | 78313 |
| 2025-03-18 | 23.86 | $24.70 | 80014 |
| 2025-03-17 | 23.81 | $24.62 | 844512 |
| 2025-03-14 | 23.75 | $24.29 | 57802 |
| 2025-03-13 | 23.71 | $24.01 | 73800 |
| 2025-03-12 | 23.67 | $24.02 | 52105 |
| 2025-03-11 | 23.63 | $23.95 | 105023 |
| 2025-03-10 | 23.59 | $23.99 | 91743 |
| 2025-03-07 | 23.55 | $24.22 | 1.3M |
| 2025-03-06 | 23.49 | $23.88 | 314700 |
| 2025-03-05 | 23.45 | $23.96 | 203131 |
| 2025-03-04 | 23.40 | $23.54 | 76039 |
| 2025-03-03 | 23.35 | $23.54 | 50628 |
| 2025-02-28 | 23.31 | $23.45 | 26948 |
| 2025-02-27 | 23.29 | $23.51 | 139619 |
| 2025-02-26 | 23.25 | $23.68 | 49408 |
| 2025-02-25 | 23.21 | $23.72 | 87000 |
| 2025-02-24 | 23.17 | $23.50 | 81726 |
| 2025-02-21 | 23.13 | $23.46 | 32204 |
| 2025-02-20 | 23.09 | $23.69 | 114800 |
| 2025-02-19 | 23.04 | $23.51 | 82100 |
| 2025-02-18 | 23.00 | $23.63 | 112700 |
| 2025-02-14 | 22.94 | $23.48 | 78420 |
| 2025-02-13 | 22.88 | $23.41 | 196400 |
| 2025-02-12 | 22.83 | $23.31 | 146719 |
| 2025-02-11 | 22.77 | $23.24 | 165711 |
| 2025-02-10 | 22.71 | $23.13 | 69932 |
| 2025-02-07 | 22.65 | $23.04 | 1.3M |
| 2025-02-06 | 22.61 | $23.16 | 202100 |
| 2025-02-05 | 22.57 | $23.10 | 229200 |
| 2025-02-04 | 22.54 | $22.89 | 89000 |
| 2025-02-03 | 22.52 | $22.56 | 45416 |
| 2025-01-31 | 22.50 | $22.80 | 76736 |
| 2025-01-30 | 22.47 | $22.92 | 80845 |
| 2025-01-29 | 22.44 | $22.84 | 130943 |
| 2025-01-28 | 22.41 | $22.80 | 95216 |
| 2025-01-27 | 22.38 | $22.87 | 241240 |
| 2025-01-24 | 22.36 | $22.77 | 55800 |
| 2025-01-23 | 22.33 | $22.68 | 57300 |
| 2025-01-22 | 22.30 | $22.58 | 33500 |
| 2025-01-21 | 22.27 | $22.73 | 99917 |
| 2025-01-17 | 22.24 | $22.39 | 60940 |
| 2025-01-16 | 22.24 | $22.36 | 59000 |
| 2025-01-15 | 22.26 | $22.42 | 63027 |
| 2025-01-14 | 22.29 | $22.21 | 98100 |
| 2025-01-13 | 22.35 | $22.01 | 140300 |
| 2025-01-10 | 22.43 | $21.95 | 76200 |
| 2025-01-08 | 22.50 | $22.25 | 45100 |
| 2025-01-07 | 22.57 | $22.34 | 51149 |
| 2025-01-06 | 22.64 | $22.50 | 42200 |
| 2025-01-03 | 22.71 | $22.36 | 29109 |
| 2025-01-02 | 22.78 | $22.26 | 309529 |
| 2024-12-31 | 22.85 | $22.24 | 139100 |
| 2024-12-30 | 22.92 | $22.19 | 145303 |
| 2024-12-27 | 23.00 | $22.25 | 57900 |
| 2024-12-26 | 23.07 | $22.33 | 49900 |
| 2024-12-24 | 23.13 | $22.34 | 30200 |
| 2024-12-23 | 23.20 | $22.20 | 58737 |
| 2024-12-20 | 23.27 | $22.11 | 127245 |
| 2024-12-19 | 23.35 | $21.96 | 887348 |
| 2024-12-18 | 23.42 | $22.04 | 79410 |
| 2024-12-17 | 23.50 | $22.52 | 64800 |
| 2024-12-16 | 23.55 | $22.78 | 64910 |
| 2024-12-13 | 23.58 | $22.98 | 82100 |
| 2024-12-12 | 23.59 | $23.34 | 43700 |
| 2024-12-11 | 23.57 | $23.56 | 70348 |
| 2024-12-10 | 23.55 | $23.52 | 70200 |
| 2024-12-09 | 23.55 | $23.62 | 79700 |
| 2024-12-06 | 23.55 | $23.75 | 68730 |
| 2024-12-05 | 23.55 | $23.85 | 45500 |
| 2024-12-04 | 23.53 | $23.68 | 68827 |
| 2024-12-03 | 23.54 | $23.72 | 119831 |
| 2024-12-02 | 23.53 | $23.65 | 32418 |
| 2024-11-29 | 23.52 | $23.79 | 13629 |
| 2024-11-27 | 23.50 | $23.71 | 86244 |
| 2024-11-26 | 23.49 | $23.51 | 59400 |
| 2024-11-25 | 23.49 | $23.67 | 81600 |
| 2024-11-22 | 23.50 | $23.63 | 63315 |
| 2024-11-21 | 23.50 | $23.64 | 65402 |
| 2024-11-20 | 23.50 | $23.49 | 35130 |
| 2024-11-19 | 23.52 | $23.50 | 51922 |
| 2024-11-18 | 23.54 | $23.56 | 46920 |
| 2024-11-15 | 23.56 | $23.33 | 44200 |
| 2024-11-14 | 23.60 | $23.19 | 42211 |
| 2024-11-13 | 23.64 | $23.07 | 49208 |
| 2024-11-12 | 23.70 | $23.16 | 81803 |
| 2024-11-11 | 23.73 | $23.56 | 56700 |
| 2024-11-08 | 23.76 | $23.53 | 49929 |
| 2024-11-07 | 23.77 | $23.77 | 32700 |
| 2024-11-06 | 23.77 | $23.50 | 806815 |
| 2024-11-05 | 23.78 | $23.74 | 28000 |
| 2024-11-04 | 23.78 | $23.59 | 133519 |
| 2024-11-01 | 23.80 | $23.43 | 154200 |
| 2024-10-31 | 23.83 | $23.42 | 54841 |
| 2024-10-30 | 23.86 | $23.52 | 60710 |
| 2024-10-29 | 23.89 | $23.56 | 27144 |
| 2024-10-28 | 23.92 | $23.74 | 41300 |
| 2024-10-25 | 23.95 | $23.66 | 41500 |
| 2024-10-24 | 24.00 | $23.74 | 47020 |
| 2024-10-23 | 24.03 | $23.76 | 44700 |
| 2024-10-22 | 24.07 | $23.96 | 29300 |
| 2024-10-21 | 24.10 | $23.93 | 27347 |
| 2024-10-18 | 24.12 | $24.18 | 24700 |
| 2024-10-17 | 24.13 | $24.07 | 59900 |
| 2024-10-16 | 24.14 | $24.11 | 44400 |
| 2024-10-15 | 24.15 | $23.88 | 28600 |
| 2024-10-14 | 24.16 | $24.03 | 40249 |
| 2024-10-11 | 24.17 | $23.88 | 35924 |
| 2024-10-10 | 24.18 | $23.70 | 52500 |
| 2024-10-09 | 24.18 | $23.74 | 96200 |
| 2024-10-08 | 24.17 | $23.75 | 60823 |
| 2024-10-07 | 24.16 | $23.93 | 37630 |
| 2024-10-04 | 24.15 | $23.99 | 27307 |
| 2024-10-03 | 24.13 | $23.97 | 484244 |
| 2024-10-02 | 24.12 | $24.21 | 222000 |
| 2024-10-01 | 24.11 | $24.21 | 87904 |
| 2024-09-30 | 24.09 | $24.35 | 68500 |
| 2024-09-27 | 24.08 | $24.51 | 91300 |
| 2024-09-26 | 24.06 | $24.52 | 48400 |
| 2024-09-25 | 24.04 | $24.40 | 38728 |
| 2024-09-24 | 24.03 | $24.64 | 38500 |
| 2024-09-23 | 24.01 | $24.38 | 16908 |
| 2024-09-20 | 24.00 | $24.28 | 33700 |
| 2024-09-19 | 23.98 | $24.41 | 46246 |
| 2024-09-18 | 23.95 | $24.17 | 36040 |
| 2024-09-17 | 23.93 | $24.17 | 56400 |
| 2024-09-16 | 23.90 | $24.22 | 19837 |
| 2024-09-13 | 23.86 | $23.98 | 36900 |
| 2024-09-12 | 23.82 | $23.74 | 40208 |
| 2024-09-11 | 23.78 | $23.56 | 32100 |
| 2024-09-10 | 23.76 | $23.52 | 32306 |
| 2024-09-09 | 23.72 | $23.68 | 18336 |
| 2024-09-06 | 23.67 | $23.59 | 35600 |
| 2024-09-05 | 23.63 | $23.93 | 29746 |
| 2024-09-04 | 23.55 | $23.88 | 36800 |
| 2024-09-03 | 23.47 | $23.81 | 28120 |
| 2024-08-30 | 23.38 | $24.19 | 35900 |
| 2024-08-29 | 23.31 | $24.15 | 30934 |
| 2024-08-28 | 23.26 | $24.08 | 21410 |
| 2024-08-27 | 23.22 | $24.24 | 29500 |
| 2024-08-26 | 23.17 | $24.24 | 48506 |
| 2024-08-23 | 23.12 | $24.21 | 51110 |
| 2024-08-22 | 23.07 | $23.74 | 51430 |
| 2024-08-21 | 23.04 | $23.86 | 46800 |
| 2024-08-20 | 22.99 | $23.71 | 515224 |
| 2024-08-19 | 22.96 | $23.67 | 20200 |
| 2024-08-16 | 22.93 | $23.33 | 41800 |
| 2024-08-15 | 22.92 | $23.21 | 45600 |
| 2024-08-14 | 22.91 | $23.08 | 32938 |
| 2024-08-13 | 22.92 | $23.06 | 34100 |
| 2024-08-12 | 22.92 | $22.78 | 30900 |
| 2024-08-09 | 22.93 | $22.72 | 52429 |
| 2024-08-08 | 22.95 | $22.68 | 43000 |
| 2024-08-07 | 22.96 | $22.35 | 48900 |
| 2024-08-06 | 22.98 | $22.28 | 101200 |
| 2024-08-05 | 22.99 | $22.11 | 202700 |
| 2024-08-02 | 23.01 | $22.75 | 40900 |
| 2024-08-01 | 23.01 | $23.01 | 63600 |
| 2024-07-31 | 23.00 | $23.36 | 44671 |
| 2024-07-30 | 22.95 | $23.26 | 50625 |
| 2024-07-29 | 22.91 | $23.21 | 56637 |
| 2024-07-26 | 22.87 | $23.25 | 28900 |
| 2024-07-25 | 22.82 | $23.02 | 30300 |
| 2024-07-24 | 22.80 | $22.92 | 34800 |
| 2024-07-23 | 22.80 | $23.08 | 28900 |
| 2024-07-22 | 22.80 | $23.21 | 41521 |
| 2024-07-19 | 22.77 | $22.98 | 36632 |
| 2024-07-18 | 22.76 | $23.12 | 51100 |
| 2024-07-17 | 22.74 | $23.18 | 44317 |
| 2024-07-16 | 22.71 | $23.12 | 40431 |
| 2024-07-15 | 22.68 | $22.94 | 26200 |
| 2024-07-12 | 22.66 | $23.07 | 43000 |
| 2024-07-11 | 22.66 | $22.96 | 86800 |
| 2024-07-10 | 22.65 | $22.75 | 65104 |
| 2024-07-09 | 22.68 | $22.48 | 108238 |
| 2024-07-08 | 22.72 | $22.56 | 116825 |
| 2024-07-05 | 22.77 | $22.72 | 31026 |
| 2024-07-03 | 22.81 | $22.74 | 26702 |
| 2024-07-02 | 22.84 | $22.48 | 49400 |
| 2024-07-01 | 22.90 | $22.39 | 78218 |
| 2024-06-28 | 22.96 | $22.33 | 117303 |
| 2024-06-27 | 23.02 | $22.26 | 87100 |
| 2024-06-26 | 23.07 | $22.76 | 76633 |
| 2024-06-25 | 23.11 | $22.90 | 40500 |
| 2024-06-24 | 23.14 | $23.02 | 37201 |
| 2024-06-21 | 23.16 | $22.68 | 65711 |
| 2024-06-20 | 23.21 | $22.79 | 57323 |
| 2024-06-18 | 23.26 | $22.70 | 152814 |
| 2024-06-17 | 23.32 | $22.59 | 67400 |
| 2024-06-14 | 23.39 | $22.40 | 77722 |
| 2024-06-13 | 23.46 | $22.65 | 64900 |
| 2024-06-12 | 23.52 | $22.99 | 237000 |
| 2024-06-11 | 23.55 | $22.84 | 34418 |
| 2024-06-10 | 23.58 | $23.26 | 42438 |
| 2024-06-07 | 23.59 | $23.27 | 43937 |
| 2024-06-06 | 23.59 | $23.56 | 35100 |
| 2024-06-05 | 23.56 | $23.49 | 33300 |
| 2024-06-04 | 23.54 | $23.47 | 36168 |
| 2024-06-03 | 23.52 | $23.67 | 106100 |
| 2024-05-31 | 23.48 | $23.58 | 30512 |
| 2024-05-30 | 23.43 | $23.43 | 62600 |
| 2024-05-29 | 23.38 | $23.29 | 86926 |
| 2024-05-28 | 23.34 | $23.60 | 48428 |
| 2024-05-24 | 23.30 | $23.57 | 47638 |
| 2024-05-23 | 23.26 | $23.37 | 46500 |
| 2024-05-22 | 23.21 | $23.64 | 63600 |
| 2024-05-21 | 23.15 | $23.88 | 43179 |
| 2024-05-20 | 23.09 | $23.88 | 45231 |
| 2024-05-17 | 23.01 | $23.93 | 23200 |
| 2024-05-16 | 22.91 | $23.85 | 99749 |
| 2024-05-15 | 22.81 | $23.80 | 172516 |
| 2024-05-14 | 22.71 | $23.60 | 165427 |
| 2024-05-13 | 22.61 | $23.50 | 59718 |
| 2024-05-10 | 22.53 | $23.38 | 87507 |
| 2024-05-09 | 22.46 | $23.28 | 76500 |
| 2024-05-08 | 22.41 | $23.08 | 58100 |
| 2024-05-07 | 22.38 | $23.05 | 47100 |
| 2024-05-06 | 22.36 | $22.99 | 89216 |
| 2024-05-03 | 22.35 | $22.82 | 44100 |
| 2024-05-02 | 22.34 | $22.70 | 67400 |
| 2024-05-01 | 22.34 | $22.43 | 72329 |
| 2024-04-30 | 22.35 | $22.51 | 52200 |
| 2024-04-29 | 22.35 | $22.81 | 27235 |
| 2024-04-26 | 22.34 | $22.65 | 46306 |
| 2024-04-25 | 22.35 | $22.45 | 46400 |
| 2024-04-24 | 22.36 | $22.47 | 37200 |
| 2024-04-23 | 22.36 | $22.56 | 45600 |
| 2024-04-22 | 22.36 | $22.27 | 53801 |
| 2024-04-19 | 22.37 | $21.97 | 30800 |
| 2024-04-18 | 22.40 | $21.80 | 50831 |
| 2024-04-17 | 22.44 | $21.79 | 38105 |
| 2024-04-16 | 22.47 | $21.66 | 50604 |
| 2024-04-15 | 22.50 | $21.89 | 51832 |
| 2024-04-12 | 22.53 | $21.96 | 47002 |
| 2024-04-11 | 22.55 | $22.37 | 63516 |
| 2024-04-10 | 22.56 | $22.39 | 98800 |
| 2024-04-09 | 22.56 | $22.79 | 40000 |
| 2024-04-08 | 22.54 | $22.76 | 118632 |
| 2024-04-05 | 22.53 | $22.59 | 47600 |
| 2024-04-04 | 22.53 | $22.61 | 113911 |
| 2024-04-03 | 22.52 | $22.67 | 63000 |
| 2024-04-02 | 22.50 | $22.55 | 55900 |
| 2024-04-01 | 22.48 | $22.59 | 70000 |
| 2024-03-28 | 22.46 | $22.77 | 50200 |
| 2024-03-27 | 22.43 | $22.75 | 60300 |
| 2024-03-26 | 22.40 | $22.51 | 68512 |
| 2024-03-25 | 22.37 | $22.53 | 154627 |
| 2024-03-22 | 22.35 | $22.46 | 58200 |
| 2024-03-21 | 22.34 | $22.60 | 200000 |
| 2024-03-20 | 22.33 | $22.62 | 101222 |
| 2024-03-19 | 22.31 | $22.30 | 163903 |
| 2024-03-18 | 22.30 | $22.28 | 94049 |
| 2024-03-15 | 22.29 | $22.42 | 49323 |
| 2024-03-14 | 22.27 | $22.41 | 85408 |
| 2024-03-13 | 22.23 | $22.56 | 64100 |
| 2024-03-12 | 22.18 | $22.47 | 108200 |
| 2024-03-11 | 22.16 | $22.44 | 47600 |
| 2024-03-08 | 22.13 | $22.56 | 68360 |
| 2024-03-07 | 22.09 | $22.59 | 52643 |
| 2024-03-06 | 22.05 | $22.37 | 123800 |
| 2024-03-05 | 22.03 | $22.20 | 192520 |
| 2024-03-04 | 22.02 | $22.21 | 119900 |
| 2024-03-01 | 22.01 | $22.23 | 63600 |
| 2024-02-29 | 22.01 | $22.14 | 82548 |
| 2024-02-28 | 22.01 | $22.02 | 115500 |
| 2024-02-27 | 22.01 | $22.07 | 58119 |
| 2024-02-26 | 22.02 | $22.05 | 98200 |
| 2024-02-23 | 22.02 | $22.30 | 141500 |
| 2024-02-22 | 22.01 | $22.29 | 215142 |
| 2024-02-21 | 21.99 | $22.20 | 99844 |
| 2024-02-20 | 21.97 | $22.10 | 248937 |
| 2024-02-16 | 21.95 | $22.10 | 266920 |
| 2024-02-15 | 21.93 | $22.02 | 91100 |
| 2024-02-14 | 21.91 | $21.72 | 95601 |
| 2024-02-13 | 21.91 | $21.57 | 127313 |
| 2024-02-12 | 21.92 | $22.02 | 72800 |
| 2024-02-09 | 21.93 | $21.76 | 67604 |
| 2024-02-08 | 21.94 | $21.79 | 441000 |
| 2024-02-07 | 21.95 | $21.93 | 461900 |
| 2024-02-06 | 21.96 | $21.94 | 64700 |
| 2024-02-05 | 21.97 | $21.85 | 151115 |
| 2024-02-02 | 21.99 | $22.12 | 63600 |
| 2024-02-01 | 21.99 | $22.26 | 269700 |
| 2024-01-31 | 21.98 | $22.04 | 140230 |
| 2024-01-30 | 21.99 | $22.16 | 137000 |
| 2024-01-29 | 21.99 | $22.19 | 105900 |
| 2024-01-26 | 22.00 | $22.09 | 137700 |
| 2024-01-25 | 22.02 | $22.01 | 302904 |
| 2024-01-24 | 22.03 | $21.91 | 183300 |
| 2024-01-23 | 22.04 | $21.78 | 130100 |
| 2024-01-22 | 22.08 | $21.74 | 137900 |
| 2024-01-19 | 22.11 | $21.67 | 1.8M |
| 2024-01-18 | 22.14 | $21.66 | 97300 |
| 2024-01-17 | 22.17 | $21.63 | 1.7M |
| 2024-01-16 | 22.19 | $21.87 | 75338 |
| 2024-01-12 | 22.21 | $22.13 | 70300 |
| 2024-01-11 | 22.20 | $22.04 | 78315 |
| 2024-01-10 | 22.17 | $22.04 | 52341 |
| 2024-01-09 | 22.14 | $22.06 | 89402 |
| 2024-01-08 | 22.12 | $22.24 | 106800 |
| 2024-01-05 | 22.08 | $22.15 | 188703 |
| 2024-01-04 | 22.04 | $22.21 | 49731 |
| 2024-01-03 | 22.00 | $22.04 | 228129 |
| 2024-01-02 | 21.98 | $22.17 | 178400 |
| 2023-12-29 | 21.95 | $22.26 | 121600 |
| 2023-12-28 | 21.91 | $22.33 | 210500 |
| 2023-12-27 | 21.86 | $22.36 | 118311 |
| 2023-12-26 | 21.82 | $22.26 | 71900 |
| 2023-12-22 | 21.77 | $22.22 | 115400 |
| 2023-12-21 | 21.73 | $22.58 | 87843 |
| 2023-12-20 | 21.66 | $22.19 | 102100 |
| 2023-12-19 | 21.61 | $22.37 | 117421 |
| 2023-12-18 | 21.55 | $22.19 | 211511 |
| 2023-12-15 | 21.50 | $22.11 | 104500 |
| 2023-12-14 | 21.44 | $22.21 | 125517 |
| 2023-12-13 | 21.39 | $21.90 | 243045 |
| 2023-12-12 | 21.35 | $21.48 | 65018 |
| 2023-12-11 | 21.30 | $21.54 | 73917 |
| 2023-12-08 | 21.25 | $21.55 | 53002 |
| 2023-12-07 | 21.19 | $21.53 | 226913 |
| 2023-12-06 | 21.13 | $21.37 | 118300 |
| 2023-12-05 | 21.08 | $21.38 | 116349 |
| 2023-12-04 | 21.05 | $21.50 | 178038 |
| 2023-12-01 | 21.02 | $21.65 | 341600 |
| 2023-11-30 | 20.97 | $21.43 | 77616 |
| 2023-11-29 | 20.91 | $21.40 | 140000 |
| 2023-11-28 | 20.84 | $21.44 | 111000 |
| 2023-11-27 | 20.77 | $21.33 | 189000 |
| 2023-11-24 | 20.70 | $21.38 | 23500 |
| 2023-11-22 | 20.62 | $21.19 | 270800 |
| 2023-11-21 | 20.56 | $21.16 | 112421 |
| 2023-11-20 | 20.51 | $21.30 | 84800 |
| 2023-11-17 | 20.44 | $21.20 | 88809 |
| 2023-11-16 | 20.39 | $20.95 | 145504 |
| 2023-11-15 | 20.36 | $21.12 | 103400 |
| 2023-11-14 | 20.32 | $21.08 | 98900 |
| 2023-11-13 | 20.30 | $20.49 | 88706 |
| 2023-11-10 | 20.31 | $20.47 | 214029 |
| 2023-11-09 | 20.31 | $20.39 | 85708 |
| 2023-11-08 | 20.32 | $20.35 | 150700 |
| 2023-11-07 | 20.34 | $20.47 | 169300 |
| 2023-11-06 | 20.36 | $20.72 | 315113 |
| 2023-11-03 | 20.35 | $20.85 | 159242 |
| 2023-11-02 | 20.33 | $20.64 | 93000 |
| 2023-11-01 | 20.31 | $20.22 | 154307 |
| 2023-10-31 | 20.30 | $20.05 | 81503 |
| 2023-10-30 | 20.30 | $20.08 | 151400 |
| 2023-10-27 | 20.31 | $19.81 | 154209 |
| 2023-10-26 | 20.35 | $19.90 | 124430 |
| 2023-10-25 | 20.39 | $19.96 | 104019 |
| 2023-10-24 | 20.42 | $20.11 | 89620 |
| 2023-10-23 | 20.45 | $20.03 | 207700 |
| 2023-10-20 | 20.49 | $20.11 | 75600 |
| 2023-10-19 | 20.54 | $20.30 | 75400 |
| 2023-10-18 | 20.59 | $20.42 | 230013 |
| 2023-10-17 | 20.66 | $20.65 | 149900 |
| 2023-10-16 | 20.71 | $20.71 | 84019 |
| 2023-10-13 | 20.75 | $20.49 | 112700 |
| 2023-10-12 | 20.81 | $20.55 | 189946 |
| 2023-10-11 | 20.87 | $20.80 | 192100 |
| 2023-10-10 | 20.90 | $20.81 | 68805 |
| 2023-10-09 | 20.94 | $20.55 | 74400 |
| 2023-10-06 | 20.98 | $20.48 | 411923 |
| 2023-10-05 | 21.02 | $20.19 | 163700 |
| 2023-10-04 | 21.07 | $20.01 | 250700 |
| 2023-10-03 | 21.13 | $20.05 | 131700 |
| 2023-10-02 | 21.19 | $20.29 | 325936 |
| 2023-09-29 | 21.25 | $20.61 | 101232 |
| 2023-09-28 | 21.29 | $20.69 | 148712 |
| 2023-09-27 | 21.33 | $20.54 | 98200 |
| 2023-09-26 | 21.38 | $20.64 | 150243 |
| 2023-09-25 | 21.40 | $20.98 | 93100 |
| 2023-09-22 | 21.40 | $21.07 | 85300 |
| 2023-09-21 | 21.39 | $21.33 | 145311 |
| 2023-09-20 | 21.37 | $21.67 | 73800 |
| 2023-09-19 | 21.33 | $21.68 | 68336 |
| 2023-09-18 | 21.30 | $21.62 | 44608 |
| 2023-09-15 | 21.26 | $21.72 | 101211 |
| 2023-09-14 | 21.22 | $21.70 | 72500 |
| 2023-09-13 | 21.19 | $21.46 | 125212 |
| 2023-09-12 | 21.17 | $21.46 | 64629 |
| 2023-09-11 | 21.17 | $21.46 | 94200 |
| 2023-09-08 | 21.17 | $21.19 | 70300 |
| 2023-09-07 | 21.19 | $21.16 | 166023 |
| 2023-09-06 | 21.21 | $21.27 | 157027 |
| 2023-09-05 | 21.23 | $21.32 | 106700 |
| 2023-09-01 | 21.26 | $21.48 | 62100 |
| 2023-08-31 | 21.27 | $21.38 | 155600 |
| 2023-08-30 | 21.28 | $21.43 | 126733 |
| 2023-08-29 | 21.29 | $21.50 | 174100 |
| 2023-08-28 | 21.32 | $21.11 | 206100 |
| 2023-08-25 | 21.38 | $20.93 | 61100 |
| 2023-08-24 | 21.45 | $20.85 | 57600 |
| 2023-08-23 | 21.52 | $21.03 | 79127 |
| 2023-08-22 | 21.58 | $20.86 | 45529 |
| 2023-08-21 | 21.65 | $20.97 | 84900 |
| 2023-08-18 | 21.71 | $20.95 | 102034 |
| 2023-08-17 | 21.78 | $20.95 | 69400 |
| 2023-08-16 | 21.84 | $20.97 | 71316 |
| 2023-08-15 | 21.91 | $21.10 | 73824 |
| 2023-08-14 | 21.97 | $21.42 | 43829 |
| 2023-08-11 | 22.01 | $21.53 | 1.7M |
| 2023-08-10 | 22.04 | $21.59 | 115541 |
| 2023-08-09 | 22.08 | $21.64 | 48834 |
| 2023-08-08 | 22.10 | $21.63 | 82835 |
| 2023-08-07 | 22.10 | $21.79 | 136633 |
| 2023-08-04 | 22.08 | $21.67 | 142100 |
| 2023-08-03 | 22.07 | $21.63 | 66633 |
| 2023-08-02 | 22.04 | $21.63 | 90600 |
| 2023-08-01 | 22.03 | $22.10 | 77736 |
| 2023-07-31 | 22.01 | $22.30 | 67726 |
| 2023-07-28 | 21.97 | $22.30 | 99300 |
| 2023-07-27 | 21.91 | $22.25 | 100145 |
| 2023-07-26 | 21.86 | $22.41 | 122824 |
| 2023-07-25 | 21.81 | $22.21 | 206805 |
| 2023-07-24 | 21.78 | $22.21 | 267400 |
| 2023-07-21 | 21.75 | $22.17 | 75400 |
| 2023-07-20 | 21.73 | $22.29 | 99600 |
| 2023-07-19 | 21.71 | $22.35 | 197000 |
| 2023-07-18 | 21.69 | $22.31 | 156900 |
| 2023-07-17 | 21.69 | $22.19 | 154500 |
| 2023-07-14 | 21.71 | $22.16 | 133200 |
| 2023-07-13 | 21.71 | $22.37 | 542135 |
| 2023-07-12 | 21.70 | $22.06 | 97100 |
| 2023-07-11 | 21.70 | $21.68 | 68304 |
| 2023-07-10 | 21.72 | $21.40 | 108827 |
| 2023-07-07 | 21.75 | $21.35 | 173800 |
| 2023-07-06 | 21.78 | $21.10 | 560700 |
| 2023-07-05 | 21.82 | $21.43 | 103200 |
| 2023-07-03 | 21.84 | $21.64 | 65200 |
| 2023-06-30 | 21.85 | $21.44 | 192935 |
| 2023-06-29 | 21.85 | $21.23 | 164130 |
| 2023-06-28 | 21.85 | $21.28 | 52717 |
| 2023-06-27 | 21.87 | $21.33 | 106100 |
| 2023-06-26 | 21.89 | $21.66 | 226100 |
| 2023-06-23 | 21.88 | $21.53 | 47442 |
| 2023-06-22 | 21.89 | $21.80 | 961349 |
| 2023-06-21 | 21.90 | $21.98 | 101447 |
| 2023-06-20 | 21.91 | $21.94 | 78300 |
| 2023-06-16 | 21.92 | $22.28 | 58747 |
| 2023-06-15 | 21.91 | $22.46 | 73100 |
| 2023-06-14 | 21.89 | $22.19 | 362000 |
| 2023-06-13 | 21.88 | $22.19 | 87536 |
| 2023-06-12 | 21.88 | $22.00 | 77900 |
| 2023-06-09 | 21.88 | $22.09 | 109129 |
| 2023-06-08 | 21.88 | $22.13 | 61100 |
| 2023-06-07 | 21.90 | $21.94 | 97400 |
| 2023-06-06 | 21.92 | $21.94 | 246718 |
| 2023-06-05 | 21.95 | $21.79 | 146670 |
| 2023-06-02 | 21.98 | $21.86 | 162300 |
| 2023-06-01 | 22.00 | $21.41 | 329332 |
| 2023-05-31 | 22.03 | $21.28 | 129037 |
| 2023-05-30 | 22.08 | $21.56 | 86400 |
| 2023-05-26 | 22.12 | $21.67 | 50300 |
| 2023-05-25 | 22.17 | $21.53 | 45200 |
| 2023-05-24 | 22.22 | $21.76 | 117600 |
| 2023-05-23 | 22.25 | $22.00 | 91800 |
| 2023-05-22 | 22.27 | $22.18 | 76000 |
| 2023-05-19 | 22.29 | $22.09 | 50200 |
| 2023-05-18 | 22.32 | $22.04 | 89820 |
| 2023-05-17 | 22.35 | $22.08 | 95400 |
| 2023-05-16 | 22.39 | $21.96 | 101500 |
| 2023-05-15 | 22.44 | $22.24 | 61602 |
| 2023-05-12 | 22.47 | $22.05 | 57501 |
| 2023-05-11 | 22.51 | $22.14 | 214300 |
| 2023-05-10 | 22.55 | $22.39 | 130600 |
| 2023-05-09 | 22.56 | $22.42 | 49215 |
| 2023-05-08 | 22.56 | $22.54 | 114548 |
| 2023-05-05 | 22.55 | $22.49 | 80810 |
| 2023-05-04 | 22.53 | $22.09 | 88009 |
| 2023-05-03 | 22.53 | $22.18 | 44600 |
| 2023-05-02 | 22.53 | $22.13 | 57035 |
| 2023-05-01 | 22.54 | $22.48 | 47700 |
| 2023-04-28 | 22.52 | $22.60 | 67700 |
| 2023-04-27 | 22.50 | $22.58 | 218600 |
| 2023-04-26 | 22.46 | $22.36 | 61700 |
| 2023-04-25 | 22.43 | $22.32 | 68726 |
| 2023-04-24 | 22.40 | $22.65 | 54601 |
| 2023-04-21 | 22.34 | $22.65 | 74300 |
| 2023-04-20 | 22.29 | $22.65 | 152100 |
| 2023-04-19 | 22.24 | $22.81 | 203437 |
| 2023-04-18 | 22.20 | $22.98 | 61001 |
| 2023-04-17 | 22.14 | $22.89 | 68123 |
| 2023-04-14 | 22.07 | $22.86 | 153400 |
| 2023-04-13 | 22.01 | $22.88 | 62100 |
| 2023-04-12 | 21.95 | $22.58 | 80700 |
| 2023-04-11 | 21.94 | $22.50 | 51406 |
| 2023-04-10 | 21.92 | $22.26 | 49336 |
| 2023-04-06 | 21.92 | $22.16 | 61800 |
| 2023-04-05 | 21.93 | $22.09 | 56222 |
| 2023-04-04 | 21.97 | $22.20 | 74100 |
| 2023-04-03 | 21.99 | $22.28 | 101700 |
| 2023-03-31 | 22.03 | $22.11 | 532711 |
| 2023-03-30 | 22.09 | $22.12 | 194141 |
| 2023-03-29 | 22.13 | $21.87 | 69507 |
| 2023-03-28 | 22.19 | $21.71 | 49400 |
| 2023-03-27 | 22.24 | $21.66 | 275800 |
| 2023-03-24 | 22.30 | $21.46 | 64814 |
| 2023-03-23 | 22.37 | $21.70 | 187449 |
| 2023-03-22 | 22.43 | $21.75 | 97400 |
| 2023-03-21 | 22.48 | $21.99 | 90600 |
| 2023-03-20 | 22.53 | $21.73 | 188628 |
| 2023-03-17 | 22.61 | $21.46 | 176004 |
| 2023-03-16 | 22.70 | $21.77 | 155934 |
| 2023-03-15 | 22.77 | $21.61 | 284228 |
| 2023-03-14 | 22.86 | $22.27 | 85741 |
| 2023-03-13 | 22.92 | $22.14 | 361437 |
| 2023-03-10 | 22.97 | $22.25 | 71000 |
| 2023-03-09 | 23.02 | $22.51 | 292900 |
| 2023-03-08 | 23.05 | $22.74 | 96629 |
| 2023-03-07 | 23.08 | $22.71 | 98600 |
| 2023-03-06 | 23.11 | $23.13 | 98923 |
| 2023-03-03 | 23.12 | $23.18 | 120448 |
| 2023-03-02 | 23.15 | $23.03 | 157800 |
| 2023-03-01 | 23.20 | $23.00 | 234000 |
| 2023-02-28 | 23.23 | $22.78 | 75706 |
| 2023-02-27 | 23.27 | $22.86 | 59508 |
| 2023-02-24 | 23.32 | $22.69 | 55200 |
| 2023-02-23 | 23.38 | $22.94 | 109217 |
| 2023-02-22 | 23.43 | $22.82 | 99437 |
| 2023-02-21 | 23.47 | $23.04 | 83800 |
| 2023-02-17 | 23.51 | $23.27 | 409900 |
| 2023-02-16 | 23.52 | $23.20 | 185742 |
| 2023-02-15 | 23.53 | $23.22 | 149711 |
| 2023-02-14 | 23.54 | $23.40 | 111800 |
| 2023-02-13 | 23.55 | $23.39 | 53625 |
| 2023-02-10 | 23.55 | $23.21 | 175800 |
| 2023-02-09 | 23.56 | $23.20 | 114009 |
| 2023-02-08 | 23.55 | $23.28 | 293502 |
| 2023-02-07 | 23.54 | $23.33 | 122700 |
| 2023-02-06 | 23.52 | $23.17 | 162300 |
| 2023-02-03 | 23.50 | $23.43 | 349700 |
| 2023-02-02 | 23.45 | $23.76 | 498600 |
| 2023-02-01 | 23.38 | $23.92 | 140609 |
| 2023-01-31 | 23.28 | $23.69 | 192800 |
| 2023-01-30 | 23.20 | $23.65 | 291613 |
| 2023-01-27 | 23.12 | $23.83 | 130428 |
| 2023-01-26 | 23.03 | $23.91 | 137400 |
| 2023-01-25 | 22.94 | $23.80 | 173715 |
| 2023-01-24 | 22.85 | $23.75 | 113608 |
| 2023-01-23 | 22.78 | $23.73 | 135100 |
| 2023-01-20 | 22.71 | $23.62 | 190500 |
| 2023-01-19 | 22.64 | $23.40 | 307200 |
| 2023-01-18 | 22.56 | $23.33 | 296300 |
| 2023-01-17 | 22.49 | $23.50 | 147331 |
| 2023-01-13 | 22.41 | $23.49 | 241900 |
| 2023-01-12 | 22.36 | $23.37 | 357335 |
| 2023-01-11 | 22.32 | $23.03 | 229605 |
| 2023-01-10 | 22.28 | $23.05 | 179219 |
| 2023-01-09 | 22.24 | $22.89 | 139109 |
| 2023-01-06 | 22.20 | $22.93 | 3.1M |
| 2023-01-05 | 22.15 | $22.28 | 573225 |
| 2023-01-04 | 22.14 | $22.42 | 425800 |
| 2023-01-03 | 22.12 | $21.97 | 165500 |
| 2022-12-30 | 22.14 | $21.98 | 164034 |
| 2022-12-29 | 22.16 | $22.12 | 317500 |
| 2022-12-28 | 22.16 | $21.96 | 115200 |
| 2022-12-27 | 22.16 | $22.12 | 156903 |
| 2022-12-23 | 22.13 | $22.08 | 163600 |
| 2022-12-22 | 22.13 | $22.30 | 72546 |
| 2022-12-21 | 22.11 | $22.41 | 90200 |
| 2022-12-20 | 22.07 | $22.13 | 144744 |
| 2022-12-19 | 22.03 | $21.92 | 120534 |
| 2022-12-16 | 22.01 | $21.84 | 121100 |
| 2022-12-15 | 21.99 | $21.99 | 96429 |
| 2022-12-14 | 21.96 | $22.44 | 113515 |
| 2022-12-13 | 21.92 | $22.51 | 91700 |
| 2022-12-12 | 21.87 | $22.25 | 125333 |
| 2022-12-09 | 21.83 | $22.20 | 110600 |
| 2022-12-08 | 21.78 | $22.08 | 74846 |
| 2022-12-07 | 21.69 | $22.01 | 57000 |
| 2022-12-06 | 21.61 | $22.01 | 72541 |
| 2022-12-05 | 21.52 | $22.06 | 308310 |
| 2022-12-02 | 21.42 | $22.35 | 246845 |
| 2022-12-01 | 21.26 | $22.36 | 127900 |
| 2022-11-30 | 21.12 | $22.26 | 117900 |
| 2022-11-29 | 21.00 | $21.85 | 107608 |
| 2022-11-28 | 20.88 | $21.62 | 76717 |
| 2022-11-25 | 20.79 | $22.04 | 29000 |
| 2022-11-23 | 20.66 | $21.86 | 50600 |
| 2022-11-22 | 20.55 | $21.64 | 69300 |
| 2022-11-21 | 20.44 | $21.32 | 100145 |
| 2022-11-18 | 20.33 | $21.47 | 96946 |
| 2022-11-17 | 20.22 | $21.42 | 185940 |
| 2022-11-16 | 20.09 | $21.50 | 252608 |
| 2022-11-15 | 19.96 | $21.55 | 99900 |
| 2022-11-14 | 19.84 | $21.49 | 108100 |
| 2022-11-11 | 19.72 | $21.58 | 54500 |
| 2022-11-10 | 19.57 | $21.13 | 189839 |
| 2022-11-09 | 19.45 | $20.21 | 122500 |
| 2022-11-08 | 19.36 | $20.40 | 116600 |
| 2022-11-07 | 19.26 | $20.23 | 178600 |
| 2022-11-04 | 19.18 | $20.06 | 82624 |
| 2022-11-03 | 19.11 | $19.26 | 81119 |
| 2022-11-02 | 19.10 | $19.47 | 121600 |
| 2022-11-01 | 19.09 | $19.80 | 98200 |
| 2022-10-31 | 19.09 | $19.55 | 94300 |
| 2022-10-28 | 19.06 | $19.73 | 231309 |
| 2022-10-27 | 19.00 | $19.61 | 125005 |
| 2022-10-26 | 18.95 | $19.63 | 74126 |
| 2022-10-25 | 18.92 | $19.46 | 112844 |
| 2022-10-24 | 18.88 | $19.10 | 143900 |
| 2022-10-21 | 18.86 | $19.18 | 1.8M |
| 2022-10-20 | 18.87 | $18.86 | 227400 |
| 2022-10-19 | 18.94 | $18.91 | 415500 |
| 2022-10-18 | 19.01 | $19.15 | 217008 |
| 2022-10-17 | 19.08 | $19.03 | 88423 |
| 2022-10-14 | 19.18 | $18.56 | 85610 |
| 2022-10-13 | 19.29 | $18.84 | 165600 |
| 2022-10-12 | 19.39 | $18.30 | 62000 |
| 2022-10-11 | 19.53 | $18.43 | 112400 |
| 2022-10-10 | 19.65 | $18.69 | 116007 |
| 2022-10-07 | 19.79 | $18.73 | 64123 |
| 2022-10-06 | 19.92 | $18.98 | 60600 |
| 2022-10-05 | 20.01 | $19.34 | 96900 |
| 2022-10-04 | 20.09 | $19.62 | 193100 |
| 2022-10-03 | 20.14 | $19.00 | 263100 |
| 2022-09-30 | 20.23 | $18.54 | 141100 |
| 2022-09-29 | 20.35 | $18.68 | 199318 |
| 2022-09-28 | 20.47 | $18.92 | 203417 |
| 2022-09-27 | 20.59 | $18.67 | 202016 |
| 2022-09-26 | 20.73 | $18.81 | 234517 |
| 2022-09-23 | 20.87 | $19.24 | 261049 |
| 2022-09-22 | 21.01 | $20.32 | 115529 |
| 2022-09-21 | 21.08 | $20.38 | 83134 |
| 2022-09-20 | 21.15 | $20.60 | 59700 |
| 2022-09-19 | 21.21 | $20.96 | 65500 |
| 2022-09-16 | 21.26 | $20.84 | 92120 |
| 2022-09-15 | 21.33 | $20.81 | 213400 |
| 2022-09-14 | 21.41 | $20.95 | 126900 |
| 2022-09-13 | 21.50 | $20.90 | 90722 |
| 2022-09-12 | 21.58 | $21.60 | 97129 |
| 2022-09-09 | 21.64 | $21.31 | 143147 |
| 2022-09-08 | 21.71 | $20.77 | 108345 |
| 2022-09-07 | 21.80 | $20.78 | 55600 |
| 2022-09-06 | 21.86 | $20.68 | 125900 |
| 2022-09-02 | 21.93 | $20.83 | 152831 |
| 2022-09-01 | 21.99 | $20.87 | 123600 |
| 2022-08-31 | 22.04 | $21.14 | 74700 |
| 2022-08-30 | 22.08 | $21.33 | 62100 |
| 2022-08-29 | 22.10 | $21.50 | 75412 |
| 2022-08-26 | 22.13 | $21.57 | 82100 |
| 2022-08-25 | 22.15 | $21.99 | 46332 |
| 2022-08-24 | 22.14 | $21.77 | 67600 |
| 2022-08-23 | 22.14 | $21.82 | 56000 |
| 2022-08-22 | 22.12 | $21.71 | 63000 |
| 2022-08-19 | 22.12 | $22.06 | 72200 |
| 2022-08-18 | 22.09 | $22.30 | 93200 |
| 2022-08-17 | 22.05 | $22.39 | 139537 |
| 2022-08-16 | 22.00 | $22.63 | 169111 |
| 2022-08-15 | 21.94 | $22.55 | 267333 |
| 2022-08-12 | 21.86 | $22.81 | 72300 |
| 2022-08-11 | 21.76 | $22.63 | 173100 |
| 2022-08-10 | 21.66 | $22.58 | 78500 |
| 2022-08-09 | 21.58 | $22.09 | 56700 |
| 2022-08-08 | 21.53 | $22.08 | 66742 |
| 2022-08-05 | 21.47 | $21.98 | 71300 |
| 2022-08-04 | 21.45 | $21.95 | 166200 |
| 2022-08-03 | 21.41 | $21.92 | 154600 |
| 2022-08-02 | 21.37 | $21.70 | 156800 |
| 2022-08-01 | 21.34 | $21.97 | 112738 |
| 2022-07-29 | 21.33 | $22.07 | 70825 |
| 2022-07-28 | 21.32 | $21.87 | 71529 |
| 2022-07-27 | 21.31 | $21.76 | 65223 |
| 2022-07-26 | 21.32 | $21.43 | 88401 |
| 2022-07-25 | 21.35 | $21.61 | 118935 |
| 2022-07-22 | 21.38 | $21.43 | 51000 |
| 2022-07-21 | 21.40 | $21.51 | 135800 |
| 2022-07-20 | 21.44 | $21.38 | 59008 |
| 2022-07-19 | 21.49 | $21.47 | 85109 |
| 2022-07-18 | 21.52 | $20.96 | 63816 |
| 2022-07-15 | 21.59 | $20.76 | 142900 |
| 2022-07-14 | 21.70 | $20.60 | 95428 |
| 2022-07-13 | 21.80 | $20.99 | 39400 |
| 2022-07-12 | 21.89 | $21.06 | 93300 |
| 2022-07-11 | 22.01 | $21.03 | 67303 |
| 2022-07-08 | 22.16 | $21.43 | 48500 |
| 2022-07-07 | 22.31 | $21.31 | 72000 |
| 2022-07-06 | 22.49 | $20.96 | 51907 |
| 2022-07-05 | 22.68 | $21.19 | 112200 |
| 2022-07-01 | 22.86 | $21.82 | 59200 |
| 2022-06-30 | 23.02 | $21.74 | 86323 |
| 2022-06-29 | 23.16 | $21.79 | 94000 |
| 2022-06-28 | 23.31 | $22.01 | 102100 |
| 2022-06-27 | 23.46 | $22.03 | 44600 |
| 2022-06-24 | 23.60 | $22.07 | 43922 |
| 2022-06-23 | 23.73 | $21.93 | 86400 |
| 2022-06-22 | 23.85 | $22.17 | 114746 |
| 2022-06-21 | 23.96 | $22.43 | 172600 |
| 2022-06-17 | 24.04 | $22.18 | 140000 |
| 2022-06-16 | 24.12 | $22.39 | 63700 |
| 2022-06-15 | 24.19 | $22.92 | 142444 |
| 2022-06-14 | 24.26 | $22.58 | 160200 |
| 2022-06-13 | 24.32 | $22.76 | 189501 |
| 2022-06-10 | 24.36 | $23.42 | 84400 |
| 2022-06-09 | 24.34 | $24.01 | 93200 |
| 2022-06-08 | 24.30 | $24.47 | 116500 |
| 2022-06-07 | 24.24 | $24.91 | 72543 |
| 2022-06-06 | 24.16 | $24.79 | 176032 |
| 2022-06-03 | 24.11 | $24.71 | 155440 |
| 2022-06-02 | 24.08 | $25.02 | 72046 |
| 2022-06-01 | 24.05 | $24.67 | 452049 |
| 2022-05-31 | 24.03 | $24.78 | 139243 |
| 2022-05-27 | 23.99 | $25.01 | 120810 |
| 2022-05-26 | 23.94 | $24.79 | 77035 |
| 2022-05-25 | 23.91 | $24.56 | 113525 |
| 2022-05-24 | 23.89 | $24.43 | 56000 |
| 2022-05-23 | 23.87 | $24.39 | 57900 |
| 2022-05-20 | 23.88 | $23.96 | 117700 |
| 2022-05-19 | 23.92 | $23.82 | 119400 |
| 2022-05-18 | 23.99 | $23.78 | 202400 |
| 2022-05-17 | 24.07 | $24.32 | 265721 |
| 2022-05-16 | 24.12 | $23.76 | 62244 |
| 2022-05-13 | 24.19 | $23.61 | 182300 |
| 2022-05-12 | 24.27 | $23.09 | 190444 |
| 2022-05-11 | 24.38 | $23.17 | 127201 |
| 2022-05-10 | 24.48 | $23.23 | 211100 |
| 2022-05-09 | 24.57 | $23.32 | 137200 |
| 2022-05-06 | 24.67 | $23.85 | 114908 |
| 2022-05-05 | 24.73 | $23.95 | 109412 |
| 2022-05-04 | 24.78 | $24.60 | 124533 |
| 2022-05-03 | 24.82 | $24.19 | 92700 |
| 2022-05-02 | 24.88 | $23.98 | 124000 |
| 2022-04-29 | 24.96 | $23.98 | 118239 |
| 2022-04-28 | 25.03 | $24.30 | 132944 |
| 2022-04-27 | 25.09 | $24.04 | 76900 |
| 2022-04-26 | 25.17 | $24.01 | 86600 |
| 2022-04-25 | 25.24 | $24.60 | 160389 |
| 2022-04-22 | 25.28 | $24.82 | 220200 |
| 2022-04-21 | 25.31 | $25.19 | 91405 |
| 2022-04-20 | 25.31 | $25.44 | 160700 |
| 2022-04-19 | 25.32 | $25.28 | 128700 |
| 2022-04-18 | 25.32 | $25.16 | 133400 |
| 2022-04-14 | 25.32 | $25.22 | 83924 |
| 2022-04-13 | 25.32 | $25.29 | 68707 |
| 2022-04-12 | 25.31 | $25.07 | 98646 |
| 2022-04-11 | 25.28 | $25.12 | 98400 |
| 2022-04-08 | 25.24 | $25.21 | 85000 |
| 2022-04-07 | 25.20 | $25.08 | 91800 |
| 2022-04-06 | 25.17 | $25.09 | 124300 |
| 2022-04-05 | 25.15 | $25.24 | 104900 |
| 2022-04-04 | 25.08 | $25.48 | 218700 |
| 2022-04-01 | 25.00 | $25.53 | 90800 |
| 2022-03-31 | 24.94 | $25.34 | 60824 |
| 2022-03-30 | 24.91 | $25.62 | 80300 |
| 2022-03-29 | 24.89 | $25.67 | 56825 |
| 2022-03-28 | 24.84 | $25.38 | 132111 |
| 2022-03-25 | 24.83 | $25.40 | 84500 |
| 2022-03-24 | 24.84 | $25.35 | 72118 |
| 2022-03-23 | 24.82 | $25.28 | 203700 |
| 2022-03-22 | 24.82 | $25.52 | 219100 |
| 2022-03-21 | 24.83 | $25.26 | 157236 |
| 2022-03-18 | 24.87 | $25.34 | 2.3M |
| 2022-03-17 | 24.91 | $25.22 | 342936 |
| 2022-03-16 | 24.97 | $24.99 | 200923 |
| 2022-03-15 | 25.03 | $24.38 | 97236 |
| 2022-03-14 | 25.12 | $24.38 | 185600 |
| 2022-03-11 | 25.22 | $24.39 | 105300 |
| 2022-03-10 | 25.33 | $24.57 | 101818 |
| 2022-03-09 | 25.43 | $24.57 | 144717 |
| 2022-03-08 | 25.53 | $23.97 | 202100 |
| 2022-03-07 | 25.64 | $23.77 | 666726 |
| 2022-03-04 | 25.76 | $24.38 | 537330 |
| 2022-03-03 | 25.84 | $24.85 | 83709 |
| 2022-03-02 | 25.90 | $25.03 | 92600 |
| 2022-03-01 | 25.95 | $24.71 | 103800 |
| 2022-02-28 | 26.00 | $25.26 | 98228 |
| 2022-02-25 | 26.01 | $25.53 | 147400 |
| 2022-02-24 | 26.00 | $24.91 | 296200 |
| 2022-02-23 | 26.03 | $25.44 | 105336 |
| 2022-02-22 | 26.04 | $25.66 | 125300 |
| 2022-02-18 | 26.04 | $26.04 | 75500 |
| 2022-02-17 | 26.03 | $26.11 | 492307 |
| 2022-02-16 | 26.02 | $26.41 | 148301 |
| 2022-02-15 | 26.02 | $26.28 | 155600 |
| 2022-02-14 | 26.02 | $26.17 | 165721 |
| 2022-02-11 | 26.04 | $26.36 | 150135 |
| 2022-02-10 | 26.05 | $26.50 | 96500 |
| 2022-02-09 | 26.04 | $26.73 | 275045 |
| 2022-02-08 | 26.02 | $26.44 | 624002 |
| 2022-02-07 | 25.99 | $26.23 | 172209 |
| 2022-02-04 | 25.98 | $26.11 | 307200 |
| 2022-02-03 | 25.94 | $26.06 | 287800 |
| 2022-02-02 | 25.91 | $26.06 | 174535 |
| 2022-02-01 | 25.88 | $25.93 | 127800 |
| 2022-01-31 | 25.85 | $25.75 | 195900 |
| 2022-01-28 | 25.82 | $25.45 | 57300 |
| 2022-01-27 | 25.80 | $25.44 | 119500 |
| 2022-01-26 | 25.79 | $25.50 | 118800 |
| 2022-01-25 | 25.78 | $25.64 | 187700 |
| 2022-01-24 | 25.75 | $25.59 | 151323 |
| 2022-01-21 | 25.73 | $25.80 | 176800 |
| 2022-01-20 | 25.70 | $26.01 | 205946 |
| 2022-01-19 | 25.66 | $26.25 | 163049 |
| 2022-01-18 | 25.59 | $26.35 | 229200 |
| 2022-01-14 | 25.53 | $26.56 | 110800 |
| 2022-01-13 | 25.46 | $26.50 | 190236 |
| 2022-01-12 | 25.39 | $26.46 | 77339 |
| 2022-01-11 | 25.31 | $26.28 | 162300 |
| 2022-01-10 | 25.24 | $25.91 | 87500 |
| 2022-01-07 | 25.20 | $25.85 | 96200 |
| 2022-01-06 | 25.16 | $25.50 | 98501 |
| 2022-01-05 | 25.14 | $25.40 | 58712 |
| 2022-01-04 | 25.13 | $25.51 | 95205 |
| 2022-01-03 | 25.11 | $25.31 | 87200 |
| 2021-12-31 | 25.08 | $25.12 | 163400 |
| 2021-12-30 | 25.05 | $25.10 | 165915 |
| 2021-12-29 | 25.01 | $25.17 | 97600 |
| 2021-12-28 | 24.97 | $25.22 | 107000 |
| 2021-12-27 | 24.95 | $25.17 | 189800 |
| 2021-12-23 | 24.92 | $25.03 | 91200 |
| 2021-12-22 | 24.94 | $25.35 | 71542 |
| 2021-12-21 | 24.94 | $25.20 | 135500 |
| 2021-12-20 | 24.94 | $24.87 | 74100 |
| 2021-12-17 | 24.96 | $25.05 | 56543 |
| 2021-12-16 | 24.98 | $25.18 | 95945 |
| 2021-12-15 | 25.00 | $25.04 | 66100 |
| 2021-12-14 | 25.03 | $24.94 | 72238 |
| 2021-12-13 | 25.08 | $24.88 | 31500 |
| 2021-12-10 | 25.12 | $25.11 | 71442 |
| 2021-12-09 | 25.16 | $25.03 | 64141 |
| 2021-12-08 | 25.19 | $25.19 | 56909 |
| 2021-12-07 | 25.22 | $25.22 | 76311 |
| 2021-12-06 | 25.25 | $25.02 | 52732 |
| 2021-12-03 | 25.30 | $24.64 | 32340 |
| 2021-12-02 | 25.35 | $24.66 | 36900 |
| 2021-12-01 | 25.41 | $24.26 | 54600 |
| 2021-11-30 | 25.48 | $24.38 | 58400 |
| 2021-11-29 | 25.56 | $24.70 | 27000 |
| 2021-11-26 | 25.60 | $24.61 | 84407 |
| 2021-11-24 | 25.66 | $25.37 | 53613 |
| 2021-11-23 | 25.67 | $25.43 | 101700 |
| 2021-11-22 | 25.70 | $25.28 | 75844 |
| 2021-11-19 | 25.73 | $25.18 | 94227 |
| 2021-11-18 | 25.77 | $25.52 | 54848 |
| 2021-11-17 | 25.78 | $25.57 | 81200 |
| 2021-11-16 | 25.81 | $25.68 | 116126 |
| 2021-11-15 | 25.81 | $25.79 | 40700 |
| 2021-11-12 | 25.80 | $25.82 | 49408 |
| 2021-11-11 | 25.80 | $25.78 | 58134 |
| 2021-11-10 | 25.79 | $25.70 | 139600 |
| 2021-11-09 | 25.78 | $25.80 | 99300 |
| 2021-11-08 | 25.75 | $25.90 | 90819 |
| 2021-11-05 | 25.72 | $25.83 | 50825 |
| 2021-11-04 | 25.69 | $25.72 | 55500 |
| 2021-11-03 | 25.67 | $25.85 | 51430 |
| 2021-11-02 | 25.64 | $25.72 | 135023 |
| 2021-11-01 | 25.61 | $25.87 | 95600 |
| 2021-10-29 | 25.57 | $25.55 | 88503 |
| 2021-10-28 | 25.55 | $25.77 | 64000 |
| 2021-10-27 | 25.51 | $25.72 | 208738 |
| 2021-10-26 | 25.47 | $25.94 | 52400 |
| 2021-10-25 | 25.43 | $25.95 | 54632 |
| 2021-10-22 | 25.40 | $25.90 | 32000 |
| 2021-10-21 | 25.37 | $25.82 | 64719 |
| 2021-10-20 | 25.34 | $26.01 | 69422 |
| 2021-10-19 | 25.30 | $25.77 | 39000 |
| 2021-10-18 | 25.27 | $25.64 | 53618 |
| 2021-10-15 | 25.24 | $25.72 | 66500 |
| 2021-10-14 | 25.23 | $25.60 | 106300 |
| 2021-10-13 | 25.25 | $25.42 | 96700 |
| 2021-10-12 | 25.29 | $25.31 | 55400 |
| 2021-10-11 | 25.32 | $25.22 | 67900 |
| 2021-10-08 | 25.36 | $25.35 | 152705 |
| 2021-10-07 | 25.38 | $25.31 | 56532 |
| 2021-10-06 | 25.42 | $25.16 | 43700 |
| 2021-10-05 | 25.46 | $25.23 | 70409 |
| 2021-10-04 | 25.50 | $25.10 | 70000 |
| 2021-10-01 | 25.56 | $25.07 | 160832 |
| 2021-09-30 | 25.62 | $25.00 | 104042 |
| 2021-09-29 | 25.68 | $24.97 | 123600 |
| 2021-09-28 | 25.74 | $25.08 | 109100 |
| 2021-09-27 | 25.79 | $25.40 | 72417 |
| 2021-09-24 | 25.83 | $25.14 | 50200 |
| 2021-09-23 | 25.87 | $25.25 | 94700 |
| 2021-09-22 | 25.91 | $25.33 | 76400 |
| 2021-09-21 | 25.94 | $25.09 | 91200 |
| 2021-09-20 | 25.98 | $25.02 | 97203 |
| 2021-09-17 | 26.00 | $25.62 | 56500 |
| 2021-09-16 | 26.00 | $25.96 | 45144 |
| 2021-09-15 | 26.00 | $26.10 | 49736 |
| 2021-09-14 | 25.99 | $25.95 | 76000 |
| 2021-09-13 | 26.01 | $26.10 | 63900 |
| 2021-09-10 | 26.02 | $25.80 | 55100 |
| 2021-09-09 | 26.04 | $25.95 | 59200 |
| 2021-09-08 | 26.05 | $26.01 | 83609 |
| 2021-09-07 | 26.05 | $26.08 | 66039 |
| 2021-09-03 | 26.05 | $26.29 | 67215 |
| 2021-09-02 | 26.03 | $26.27 | 71616 |
| 2021-09-01 | 26.02 | $26.20 | 97900 |
| 2021-08-31 | 26.00 | $26.10 | 108400 |
| 2021-08-30 | 25.99 | $26.13 | 52400 |
| 2021-08-27 | 25.97 | $26.22 | 75830 |
| 2021-08-26 | 25.95 | $25.87 | 66000 |
| 2021-08-25 | 25.96 | $26.08 | 77300 |
| 2021-08-24 | 25.95 | $25.98 | 95200 |
| 2021-08-23 | 25.93 | $25.77 | 36715 |
| 2021-08-20 | 25.93 | $25.57 | 85400 |
| 2021-08-19 | 25.94 | $25.52 | 68041 |
| 2021-08-18 | 25.94 | $25.92 | 84300 |
| 2021-08-17 | 25.92 | $26.00 | 93409 |
| 2021-08-16 | 25.87 | $26.24 | 64007 |
| 2021-08-13 | 25.81 | $26.31 | 57839 |
| 2021-08-12 | 25.77 | $26.21 | 57608 |
| 2021-08-11 | 25.74 | $26.27 | 70624 |
| 2021-08-10 | 25.72 | $26.03 | 90011 |
| 2021-08-09 | 25.70 | $25.97 | 71800 |
| 2021-08-06 | 25.70 | $25.98 | 105510 |
| 2021-08-05 | 25.69 | $25.94 | 134700 |
| 2021-08-04 | 25.66 | $25.83 | 228100 |
| 2021-08-03 | 25.65 | $25.96 | 796200 |
| 2021-08-02 | 25.64 | $25.76 | 1.5M |
| 2021-07-30 | 25.66 | $25.79 | 337500 |
| 2021-07-29 | 25.67 | $26.03 | 46400 |
| 2021-07-28 | 25.66 | $25.84 | 93246 |
| 2021-07-27 | 25.67 | $25.71 | 80301 |
| 2021-07-26 | 25.69 | $25.80 | 55295 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.38
2026-07-24
Close Price
$33.95
Vol: 206606
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.14
Average
24.77
Maximum
33.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.38 | $33.95 | 206606 |
| 2026-07-23 | 33.32 | $33.79 | 253319 |
| 2026-07-22 | 33.27 | $33.99 | 297800 |
| 2026-07-21 | 33.19 | $33.82 | 97100 |
| 2026-07-20 | 33.13 | $33.59 | 90122 |
| 2026-07-17 | 33.08 | $33.77 | 85800 |
| 2026-07-16 | 33.01 | $33.68 | 137434 |
| 2026-07-15 | 32.94 | $33.48 | 141242 |
| 2026-07-14 | 32.88 | $33.32 | 92400 |
| 2026-07-13 | 32.83 | $33.03 | 105400 |
| 2026-07-10 | 32.81 | $32.90 | 104111 |
| 2026-07-09 | 32.80 | $32.72 | 159748 |
| 2026-07-08 | 32.81 | $32.73 | 173300 |
| 2026-07-07 | 32.82 | $32.78 | 145900 |
| 2026-07-06 | 32.82 | $32.65 | 170500 |
| 2026-07-02 | 32.84 | $32.51 | 148700 |
| 2026-07-01 | 32.88 | $31.98 | 312651 |
| 2026-06-30 | 32.97 | $31.99 | 302432 |
| 2026-06-29 | 33.07 | $32.18 | 238313 |
| 2026-06-26 | 33.17 | $32.15 | 133000 |
| 2026-06-25 | 33.27 | $32.22 | 267749 |
| 2026-06-24 | 33.39 | $32.63 | 367935 |
| 2026-06-23 | 33.46 | $32.81 | 255620 |
| 2026-06-22 | 33.53 | $33.11 | 236327 |
| 2026-06-18 | 33.58 | $33.14 | 236202 |
| 2026-06-17 | 33.62 | $33.33 | 210437 |
| 2026-06-16 | 33.66 | $33.86 | 882300 |
| 2026-06-15 | 33.63 | $33.91 | 234419 |
| 2026-06-12 | 33.61 | $34.06 | 133100 |
| 2026-06-11 | 33.56 | $33.94 | 242000 |
| 2026-06-10 | 33.52 | $33.25 | 145900 |
| 2026-06-09 | 33.54 | $33.29 | 132100 |
| 2026-06-08 | 33.57 | $33.22 | 198800 |
| 2026-06-05 | 33.61 | $33.13 | 139810 |
| 2026-06-04 | 33.66 | $33.64 | 107300 |
| 2026-06-03 | 33.66 | $33.51 | 180338 |
| 2026-06-02 | 33.68 | $33.94 | 246200 |
| 2026-06-01 | 33.65 | $33.92 | 126900 |
| 2026-05-29 | 33.62 | $33.83 | 121088 |
| 2026-05-28 | 33.60 | $33.78 | 137522 |
| 2026-05-27 | 33.58 | $33.78 | 180044 |
| 2026-05-26 | 33.56 | $34.02 | 113229 |
| 2026-05-22 | 33.51 | $33.90 | 190231 |
| 2026-05-21 | 33.47 | $33.92 | 148200 |
| 2026-05-20 | 33.42 | $33.80 | 229118 |
| 2026-05-19 | 33.38 | $33.53 | 393200 |
| 2026-05-18 | 33.37 | $33.76 | 144501 |
| 2026-05-15 | 33.33 | $33.40 | 168700 |
| 2026-05-14 | 33.32 | $33.64 | 198202 |
| 2026-05-13 | 33.28 | $33.58 | 124932 |
| 2026-05-12 | 33.25 | $33.50 | 114800 |
| 2026-05-11 | 33.23 | $33.80 | 208500 |
| 2026-05-08 | 33.17 | $33.75 | 146700 |
| 2026-05-07 | 33.10 | $33.38 | 170512 |
| 2026-05-06 | 33.07 | $33.70 | 255000 |
| 2026-05-05 | 33.01 | $33.52 | 140723 |
| 2026-05-04 | 32.95 | $33.15 | 277400 |
| 2026-05-01 | 32.93 | $33.59 | 182133 |
| 2026-04-30 | 32.87 | $33.57 | 191900 |
| 2026-04-29 | 32.79 | $32.91 | 223000 |
| 2026-04-28 | 32.78 | $33.15 | 204300 |
| 2026-04-27 | 32.74 | $32.99 | 233900 |
| 2026-04-24 | 32.71 | $32.90 | 163631 |
| 2026-04-23 | 32.69 | $32.87 | 275600 |
| 2026-04-22 | 32.68 | $33.14 | 324200 |
| 2026-04-21 | 32.63 | $33.07 | 282600 |
| 2026-04-20 | 32.58 | $33.33 | 201900 |
| 2026-04-17 | 32.50 | $33.30 | 179026 |
| 2026-04-16 | 32.42 | $33.14 | 220209 |
| 2026-04-15 | 32.34 | $33.07 | 121749 |
| 2026-04-14 | 32.26 | $33.06 | 152507 |
| 2026-04-13 | 32.18 | $32.94 | 210200 |
| 2026-04-10 | 32.10 | $32.65 | 212838 |
| 2026-04-09 | 32.04 | $32.68 | 294600 |
| 2026-04-08 | 31.97 | $32.69 | 225723 |
| 2026-04-07 | 31.90 | $32.25 | 268349 |
| 2026-04-06 | 31.86 | $32.19 | 373337 |
| 2026-04-02 | 31.83 | $32.05 | 457009 |
| 2026-04-01 | 31.80 | $32.00 | 377300 |
| 2026-03-31 | 31.78 | $31.93 | 234237 |
| 2026-03-30 | 31.77 | $31.24 | 265914 |
| 2026-03-27 | 31.82 | $31.13 | 202100 |
| 2026-03-26 | 31.90 | $31.17 | 277430 |
| 2026-03-25 | 31.97 | $31.66 | 294000 |
| 2026-03-24 | 32.01 | $31.43 | 321201 |
| 2026-03-23 | 32.07 | $31.67 | 429700 |
| 2026-03-20 | 32.11 | $30.96 | 398419 |
| 2026-03-19 | 32.23 | $31.77 | 261500 |
| 2026-03-18 | 32.28 | $31.50 | 236800 |
| 2026-03-17 | 32.36 | $32.03 | 329600 |
| 2026-03-16 | 32.39 | $31.73 | 448500 |
| 2026-03-13 | 32.46 | $31.20 | 322747 |
| 2026-03-12 | 32.60 | $31.35 | 239732 |
| 2026-03-11 | 32.73 | $32.01 | 184741 |
| 2026-03-10 | 32.80 | $31.90 | 421800 |
| 2026-03-09 | 32.90 | $31.98 | 540030 |
| 2026-03-06 | 32.99 | $31.88 | 225800 |
| 2026-03-05 | 33.11 | $32.01 | 323100 |
| 2026-03-04 | 33.23 | $32.44 | 526533 |
| 2026-03-03 | 33.31 | $32.50 | 443054 |
| 2026-03-02 | 33.39 | $33.51 | 358100 |
| 2026-02-27 | 33.38 | $33.93 | 229300 |
| 2026-02-26 | 33.32 | $34.21 | 250600 |
| 2026-02-25 | 33.23 | $34.29 | 262818 |
| 2026-02-24 | 33.12 | $33.96 | 258600 |
| 2026-02-23 | 33.03 | $34.00 | 231900 |
| 2026-02-20 | 32.93 | $34.33 | 241325 |
| 2026-02-19 | 32.78 | $33.84 | 339500 |
| 2026-02-18 | 32.67 | $33.73 | 213200 |
| 2026-02-17 | 32.56 | $33.78 | 286800 |
| 2026-02-13 | 32.43 | $33.75 | 277922 |
| 2026-02-12 | 32.29 | $33.51 | 461834 |
| 2026-02-11 | 32.16 | $33.72 | 286617 |
| 2026-02-10 | 32.00 | $33.22 | 267642 |
| 2026-02-09 | 31.87 | $33.20 | 276804 |
| 2026-02-06 | 31.73 | $32.88 | 405546 |
| 2026-02-05 | 31.61 | $32.36 | 648100 |
| 2026-02-04 | 31.53 | $32.67 | 367418 |
| 2026-02-03 | 31.41 | $32.42 | 657900 |
| 2026-02-02 | 31.31 | $32.08 | 337100 |
| 2026-01-30 | 31.23 | $32.00 | 232344 |
| 2026-01-29 | 31.14 | $32.31 | 516104 |
| 2026-01-28 | 31.02 | $31.97 | 191030 |
| 2026-01-27 | 30.92 | $32.02 | 198345 |
| 2026-01-26 | 30.81 | $31.46 | 259200 |
| 2026-01-23 | 30.74 | $31.31 | 200700 |
| 2026-01-22 | 30.68 | $31.13 | 379205 |
| 2026-01-21 | 30.63 | $31.05 | 302118 |
| 2026-01-20 | 30.59 | $30.63 | 170300 |
| 2026-01-16 | 30.58 | $30.84 | 159900 |
| 2026-01-15 | 30.55 | $30.93 | 239216 |
| 2026-01-14 | 30.51 | $30.90 | 243100 |
| 2026-01-13 | 30.47 | $30.59 | 175531 |
| 2026-01-12 | 30.46 | $30.70 | 541800 |
| 2026-01-09 | 30.44 | $30.66 | 126730 |
| 2026-01-08 | 30.41 | $30.65 | 233300 |
| 2026-01-07 | 30.39 | $30.51 | 301000 |
| 2026-01-06 | 30.37 | $30.80 | 264800 |
| 2026-01-05 | 30.33 | $30.71 | 168136 |
| 2026-01-02 | 30.29 | $30.64 | 207713 |
| 2025-12-31 | 30.25 | $30.27 | 162132 |
| 2025-12-30 | 30.25 | $30.45 | 192331 |
| 2025-12-29 | 30.23 | $30.46 | 153217 |
| 2025-12-26 | 30.21 | $30.53 | 134414 |
| 2025-12-24 | 30.17 | $30.55 | 27108 |
| 2025-12-23 | 30.13 | $30.37 | 108926 |
| 2025-12-22 | 30.11 | $30.29 | 100500 |
| 2025-12-19 | 30.09 | $30.19 | 98000 |
| 2025-12-18 | 30.08 | $30.08 | 115445 |
| 2025-12-17 | 30.08 | $29.98 | 190100 |
| 2025-12-16 | 30.09 | $30.08 | 78311 |
| 2025-12-15 | 30.09 | $30.10 | 115612 |
| 2025-12-12 | 30.09 | $29.99 | 114617 |
| 2025-12-11 | 30.10 | $30.76 | 73100 |
| 2025-12-10 | 30.03 | $30.62 | 112400 |
| 2025-12-09 | 29.96 | $30.44 | 151929 |
| 2025-12-08 | 29.91 | $30.39 | 97649 |
| 2025-12-05 | 29.86 | $30.55 | 86100 |
| 2025-12-04 | 29.79 | $30.46 | 91400 |
| 2025-12-03 | 29.72 | $30.51 | 134700 |
| 2025-12-02 | 29.64 | $30.53 | 94902 |
| 2025-12-01 | 29.55 | $30.18 | 84700 |
| 2025-11-28 | 29.48 | $30.22 | 28739 |
| 2025-11-26 | 29.40 | $30.14 | 122800 |
| 2025-11-25 | 29.32 | $29.79 | 173700 |
| 2025-11-24 | 29.27 | $29.18 | 135405 |
| 2025-11-21 | 29.28 | $29.16 | 185600 |
| 2025-11-20 | 29.30 | $28.79 | 118714 |
| 2025-11-19 | 29.35 | $29.09 | 144300 |
| 2025-11-18 | 29.38 | $29.22 | 216411 |
| 2025-11-17 | 29.39 | $29.45 | 117500 |
| 2025-11-14 | 29.39 | $29.86 | 248325 |
| 2025-11-13 | 29.34 | $29.91 | 112822 |
| 2025-11-12 | 29.28 | $30.05 | 113700 |
| 2025-11-11 | 29.20 | $29.82 | 99700 |
| 2025-11-10 | 29.13 | $29.75 | 67310 |
| 2025-11-07 | 29.07 | $29.30 | 193815 |
| 2025-11-06 | 29.04 | $29.22 | 186213 |
| 2025-11-05 | 29.02 | $29.13 | 279700 |
| 2025-11-04 | 29.01 | $28.79 | 118300 |
| 2025-11-03 | 29.04 | $29.12 | 76217 |
| 2025-10-31 | 29.03 | $29.03 | 336304 |
| 2025-10-30 | 29.03 | $29.04 | 247214 |
| 2025-10-29 | 29.03 | $29.32 | 260100 |
| 2025-10-28 | 29.00 | $29.45 | 810500 |
| 2025-10-27 | 28.95 | $29.42 | 122100 |
| 2025-10-24 | 28.90 | $29.26 | 69800 |
| 2025-10-23 | 28.86 | $29.09 | 66400 |
| 2025-10-22 | 28.84 | $29.00 | 92300 |
| 2025-10-21 | 28.82 | $28.89 | 130729 |
| 2025-10-20 | 28.81 | $29.06 | 123000 |
| 2025-10-17 | 28.78 | $28.82 | 82435 |
| 2025-10-16 | 28.78 | $28.76 | 76400 |
| 2025-10-15 | 28.78 | $28.74 | 251803 |
| 2025-10-14 | 28.79 | $28.62 | 180210 |
| 2025-10-13 | 28.81 | $28.44 | 140200 |
| 2025-10-10 | 28.84 | $28.10 | 113900 |
| 2025-10-09 | 28.92 | $28.60 | 316402 |
| 2025-10-08 | 28.96 | $28.73 | 83300 |
| 2025-10-07 | 28.98 | $28.71 | 95538 |
| 2025-10-06 | 29.01 | $28.95 | 89200 |
| 2025-10-03 | 29.02 | $29.03 | 134700 |
| 2025-10-02 | 29.01 | $28.82 | 177994 |
| 2025-10-01 | 29.03 | $28.83 | 131225 |
| 2025-09-30 | 29.06 | $28.75 | 227533 |
| 2025-09-29 | 29.09 | $28.72 | 252900 |
| 2025-09-26 | 29.13 | $28.66 | 73400 |
| 2025-09-25 | 29.18 | $28.47 | 65000 |
| 2025-09-24 | 29.25 | $29.18 | 80803 |
| 2025-09-23 | 29.26 | $29.35 | 74700 |
| 2025-09-22 | 29.25 | $29.33 | 116400 |
| 2025-09-19 | 29.24 | $29.33 | 83841 |
| 2025-09-18 | 29.23 | $29.55 | 109400 |
| 2025-09-17 | 29.19 | $29.57 | 115400 |
| 2025-09-16 | 29.16 | $29.63 | 57700 |
| 2025-09-15 | 29.11 | $29.67 | 97902 |
| 2025-09-12 | 29.05 | $29.45 | 117600 |
| 2025-09-11 | 29.00 | $29.62 | 153310 |
| 2025-09-10 | 28.94 | $29.35 | 80500 |
| 2025-09-09 | 28.89 | $29.22 | 110200 |
| 2025-09-08 | 28.86 | $29.18 | 84648 |
| 2025-09-05 | 28.83 | $29.07 | 91000 |
| 2025-09-04 | 28.80 | $28.96 | 99200 |
| 2025-09-03 | 28.78 | $28.83 | 106314 |
| 2025-09-02 | 28.78 | $28.83 | 92200 |
| 2025-08-29 | 28.77 | $29.05 | 73811 |
| 2025-08-28 | 28.75 | $29.12 | 118339 |
| 2025-08-27 | 28.71 | $29.07 | 97035 |
| 2025-08-26 | 28.67 | $28.97 | 107951 |
| 2025-08-25 | 28.64 | $29.02 | 231600 |
| 2025-08-22 | 28.60 | $29.33 | 201643 |
| 2025-08-21 | 28.52 | $28.86 | 116600 |
| 2025-08-20 | 28.48 | $28.85 | 90600 |
| 2025-08-19 | 28.44 | $28.68 | 62704 |
| 2025-08-18 | 28.42 | $28.78 | 79100 |
| 2025-08-15 | 28.38 | $28.91 | 129047 |
| 2025-08-14 | 28.33 | $28.93 | 81700 |
| 2025-08-13 | 28.26 | $29.06 | 106545 |
| 2025-08-12 | 28.18 | $28.79 | 97327 |
| 2025-08-11 | 28.11 | $28.44 | 112525 |
| 2025-08-08 | 28.08 | $28.45 | 69849 |
| 2025-08-07 | 28.04 | $28.34 | 92015 |
| 2025-08-06 | 28.01 | $28.27 | 111216 |
| 2025-08-05 | 27.98 | $27.99 | 175300 |
| 2025-08-04 | 27.98 | $27.82 | 584700 |
| 2025-08-01 | 28.00 | $27.49 | 183100 |
| 2025-07-31 | 28.05 | $27.69 | 213507 |
| 2025-07-30 | 28.09 | $27.88 | 91928 |
| 2025-07-29 | 28.11 | $28.17 | 78100 |
| 2025-07-28 | 28.10 | $28.18 | 143433 |
| 2025-07-25 | 28.10 | $28.69 | 117208 |
| 2025-07-24 | 28.03 | $28.69 | 84335 |
| 2025-07-23 | 27.96 | $28.82 | 153300 |
| 2025-07-22 | 27.87 | $28.58 | 152800 |
| 2025-07-21 | 27.80 | $28.15 | 104000 |
| 2025-07-18 | 27.76 | $27.94 | 129700 |
| 2025-07-17 | 27.74 | $28.02 | 79100 |
| 2025-07-16 | 27.71 | $28.05 | 119031 |
| 2025-07-15 | 27.68 | $28.00 | 190600 |
| 2025-07-14 | 27.64 | $28.27 | 236037 |
| 2025-07-11 | 27.58 | $28.11 | 104400 |
| 2025-07-10 | 27.52 | $28.19 | 145100 |
| 2025-07-09 | 27.45 | $28.08 | 109812 |
| 2025-07-08 | 27.39 | $27.92 | 186900 |
| 2025-07-07 | 27.33 | $27.59 | 82705 |
| 2025-07-03 | 27.30 | $27.85 | 157719 |
| 2025-07-02 | 27.25 | $27.83 | 113400 |
| 2025-07-01 | 27.18 | $27.77 | 232016 |
| 2025-06-30 | 27.12 | $27.54 | 288410 |
| 2025-06-27 | 27.08 | $27.39 | 201904 |
| 2025-06-26 | 27.05 | $27.38 | 116400 |
| 2025-06-25 | 27.01 | $27.68 | 190400 |
| 2025-06-24 | 26.94 | $27.71 | 516300 |
| 2025-06-23 | 26.86 | $27.38 | 131100 |
| 2025-06-20 | 26.81 | $27.08 | 238500 |
| 2025-06-18 | 26.78 | $27.15 | 139600 |
| 2025-06-17 | 26.74 | $27.12 | 180307 |
| 2025-06-16 | 26.70 | $27.47 | 248700 |
| 2025-06-13 | 26.62 | $27.19 | 187600 |
| 2025-06-12 | 26.56 | $27.45 | 215500 |
| 2025-06-11 | 26.46 | $27.24 | 401918 |
| 2025-06-10 | 26.38 | $27.15 | 138406 |
| 2025-06-09 | 26.30 | $27.14 | 91714 |
| 2025-06-06 | 26.21 | $26.98 | 63300 |
| 2025-06-05 | 26.13 | $26.88 | 157700 |
| 2025-06-04 | 26.05 | $26.76 | 380900 |
| 2025-06-03 | 25.97 | $26.64 | 260600 |
| 2025-06-02 | 25.90 | $26.66 | 101134 |
| 2025-05-30 | 25.82 | $26.43 | 117500 |
| 2025-05-29 | 25.76 | $26.40 | 144736 |
| 2025-05-28 | 25.69 | $26.21 | 113338 |
| 2025-05-27 | 25.64 | $26.32 | 85900 |
| 2025-05-23 | 25.57 | $26.14 | 328000 |
| 2025-05-22 | 25.51 | $26.04 | 294137 |
| 2025-05-21 | 25.45 | $26.13 | 246104 |
| 2025-05-20 | 25.38 | $26.23 | 96400 |
| 2025-05-19 | 25.29 | $26.14 | 129423 |
| 2025-05-16 | 25.20 | $25.99 | 153402 |
| 2025-05-15 | 25.12 | $25.92 | 356107 |
| 2025-05-14 | 25.03 | $25.68 | 139539 |
| 2025-05-13 | 24.96 | $25.71 | 154400 |
| 2025-05-12 | 24.88 | $25.56 | 142200 |
| 2025-05-09 | 24.81 | $25.51 | 126346 |
| 2025-05-08 | 24.74 | $25.36 | 117700 |
| 2025-05-07 | 24.67 | $25.34 | 337202 |
| 2025-05-06 | 24.60 | $25.50 | 76223 |
| 2025-05-05 | 24.51 | $25.33 | 87613 |
| 2025-05-02 | 24.42 | $25.32 | 132934 |
| 2025-05-01 | 24.33 | $24.96 | 249200 |
| 2025-04-30 | 24.26 | $25.00 | 98800 |
| 2025-04-29 | 24.19 | $25.08 | 120700 |
| 2025-04-28 | 24.09 | $24.94 | 83200 |
| 2025-04-25 | 24.00 | $24.84 | 127307 |
| 2025-04-24 | 23.92 | $24.84 | 1.1M |
| 2025-04-23 | 23.82 | $24.52 | 140346 |
| 2025-04-22 | 23.74 | $24.50 | 90200 |
| 2025-04-21 | 23.66 | $24.10 | 231900 |
| 2025-04-17 | 23.62 | $24.05 | 99637 |
| 2025-04-16 | 23.57 | $23.82 | 175200 |
| 2025-04-15 | 23.55 | $23.75 | 92601 |
| 2025-04-14 | 23.53 | $23.56 | 82338 |
| 2025-04-11 | 23.52 | $23.33 | 90712 |
| 2025-04-10 | 23.54 | $22.84 | 160900 |
| 2025-04-09 | 23.62 | $23.03 | 169600 |
| 2025-04-08 | 23.68 | $21.80 | 192204 |
| 2025-04-07 | 23.88 | $22.14 | 160300 |
| 2025-04-04 | 24.06 | $22.69 | 148322 |
| 2025-04-03 | 24.20 | $23.92 | 140300 |
| 2025-04-02 | 24.23 | $24.36 | 74131 |
| 2025-04-01 | 24.22 | $24.31 | 127500 |
| 2025-03-31 | 24.21 | $24.20 | 141522 |
| 2025-03-28 | 24.21 | $24.28 | 60104 |
| 2025-03-27 | 24.20 | $24.45 | 35131 |
| 2025-03-26 | 24.18 | $24.47 | 77411 |
| 2025-03-25 | 24.14 | $24.55 | 65736 |
| 2025-03-24 | 24.10 | $24.44 | 77017 |
| 2025-03-21 | 24.07 | $24.35 | 58725 |
| 2025-03-20 | 24.04 | $24.45 | 55900 |
| 2025-03-19 | 23.99 | $24.74 | 78313 |
| 2025-03-18 | 23.91 | $24.70 | 80014 |
| 2025-03-17 | 23.83 | $24.62 | 844512 |
| 2025-03-14 | 23.75 | $24.29 | 57802 |
| 2025-03-13 | 23.69 | $24.01 | 73800 |
| 2025-03-12 | 23.66 | $24.02 | 52105 |
| 2025-03-11 | 23.62 | $23.95 | 105023 |
| 2025-03-10 | 23.58 | $23.99 | 91743 |
| 2025-03-07 | 23.54 | $24.22 | 1.3M |
| 2025-03-06 | 23.47 | $23.88 | 314700 |
| 2025-03-05 | 23.43 | $23.96 | 203131 |
| 2025-03-04 | 23.37 | $23.54 | 76039 |
| 2025-03-03 | 23.35 | $23.54 | 50628 |
| 2025-02-28 | 23.33 | $23.45 | 26948 |
| 2025-02-27 | 23.32 | $23.51 | 139619 |
| 2025-02-26 | 23.30 | $23.68 | 49408 |
| 2025-02-25 | 23.26 | $23.72 | 87000 |
| 2025-02-24 | 23.21 | $23.50 | 81726 |
| 2025-02-21 | 23.18 | $23.46 | 32204 |
| 2025-02-20 | 23.15 | $23.69 | 114800 |
| 2025-02-19 | 23.10 | $23.51 | 82100 |
| 2025-02-18 | 23.05 | $23.63 | 112700 |
| 2025-02-14 | 22.99 | $23.48 | 78420 |
| 2025-02-13 | 22.94 | $23.41 | 196400 |
| 2025-02-12 | 22.89 | $23.31 | 146719 |
| 2025-02-11 | 22.85 | $23.24 | 165711 |
| 2025-02-10 | 22.81 | $23.13 | 69932 |
| 2025-02-07 | 22.77 | $23.04 | 1.3M |
| 2025-02-06 | 22.74 | $23.16 | 202100 |
| 2025-02-05 | 22.70 | $23.10 | 229200 |
| 2025-02-04 | 22.66 | $22.89 | 89000 |
| 2025-02-03 | 22.63 | $22.56 | 45416 |
| 2025-01-31 | 22.64 | $22.80 | 76736 |
| 2025-01-30 | 22.62 | $22.92 | 80845 |
| 2025-01-29 | 22.59 | $22.84 | 130943 |
| 2025-01-28 | 22.57 | $22.80 | 95216 |
| 2025-01-27 | 22.54 | $22.87 | 241240 |
| 2025-01-24 | 22.51 | $22.77 | 55800 |
| 2025-01-23 | 22.48 | $22.68 | 57300 |
| 2025-01-22 | 22.46 | $22.58 | 33500 |
| 2025-01-21 | 22.44 | $22.73 | 99917 |
| 2025-01-17 | 22.41 | $22.39 | 60940 |
| 2025-01-16 | 22.42 | $22.36 | 59000 |
| 2025-01-15 | 22.42 | $22.42 | 63027 |
| 2025-01-14 | 22.42 | $22.21 | 98100 |
| 2025-01-13 | 22.44 | $22.01 | 140300 |
| 2025-01-10 | 22.49 | $21.95 | 76200 |
| 2025-01-08 | 22.55 | $22.25 | 45100 |
| 2025-01-07 | 22.58 | $22.34 | 51149 |
| 2025-01-06 | 22.60 | $22.50 | 42200 |
| 2025-01-03 | 22.61 | $22.36 | 29109 |
| 2025-01-02 | 22.64 | $22.26 | 309529 |
| 2024-12-31 | 22.68 | $22.24 | 139100 |
| 2024-12-30 | 22.73 | $22.19 | 145303 |
| 2024-12-27 | 22.78 | $22.25 | 57900 |
| 2024-12-26 | 22.84 | $22.33 | 49900 |
| 2024-12-24 | 22.89 | $22.34 | 30200 |
| 2024-12-23 | 22.95 | $22.20 | 58737 |
| 2024-12-20 | 23.03 | $22.11 | 127245 |
| 2024-12-19 | 23.13 | $21.96 | 887348 |
| 2024-12-18 | 23.25 | $22.04 | 79410 |
| 2024-12-17 | 23.38 | $22.52 | 64800 |
| 2024-12-16 | 23.47 | $22.78 | 64910 |
| 2024-12-13 | 23.54 | $22.98 | 82100 |
| 2024-12-12 | 23.60 | $23.34 | 43700 |
| 2024-12-11 | 23.63 | $23.56 | 70348 |
| 2024-12-10 | 23.63 | $23.52 | 70200 |
| 2024-12-09 | 23.65 | $23.62 | 79700 |
| 2024-12-06 | 23.65 | $23.75 | 68730 |
| 2024-12-05 | 23.64 | $23.85 | 45500 |
| 2024-12-04 | 23.61 | $23.68 | 68827 |
| 2024-12-03 | 23.61 | $23.72 | 119831 |
| 2024-12-02 | 23.60 | $23.65 | 32418 |
| 2024-11-29 | 23.59 | $23.79 | 13629 |
| 2024-11-27 | 23.57 | $23.71 | 86244 |
| 2024-11-26 | 23.55 | $23.51 | 59400 |
| 2024-11-25 | 23.56 | $23.67 | 81600 |
| 2024-11-22 | 23.55 | $23.63 | 63315 |
| 2024-11-21 | 23.54 | $23.64 | 65402 |
| 2024-11-20 | 23.53 | $23.49 | 35130 |
| 2024-11-19 | 23.53 | $23.50 | 51922 |
| 2024-11-18 | 23.54 | $23.56 | 46920 |
| 2024-11-15 | 23.53 | $23.33 | 44200 |
| 2024-11-14 | 23.55 | $23.19 | 42211 |
| 2024-11-13 | 23.59 | $23.07 | 49208 |
| 2024-11-12 | 23.65 | $23.16 | 81803 |
| 2024-11-11 | 23.70 | $23.56 | 56700 |
| 2024-11-08 | 23.71 | $23.53 | 49929 |
| 2024-11-07 | 23.73 | $23.77 | 32700 |
| 2024-11-06 | 23.73 | $23.50 | 806815 |
| 2024-11-05 | 23.75 | $23.74 | 28000 |
| 2024-11-04 | 23.75 | $23.59 | 133519 |
| 2024-11-01 | 23.77 | $23.43 | 154200 |
| 2024-10-31 | 23.81 | $23.42 | 54841 |
| 2024-10-30 | 23.85 | $23.52 | 60710 |
| 2024-10-29 | 23.88 | $23.56 | 27144 |
| 2024-10-28 | 23.92 | $23.74 | 41300 |
| 2024-10-25 | 23.94 | $23.66 | 41500 |
| 2024-10-24 | 23.97 | $23.74 | 47020 |
| 2024-10-23 | 23.99 | $23.76 | 44700 |
| 2024-10-22 | 24.01 | $23.96 | 29300 |
| 2024-10-21 | 24.02 | $23.93 | 27347 |
| 2024-10-18 | 24.03 | $24.18 | 24700 |
| 2024-10-17 | 24.01 | $24.07 | 59900 |
| 2024-10-16 | 24.01 | $24.11 | 44400 |
| 2024-10-15 | 23.99 | $23.88 | 28600 |
| 2024-10-14 | 24.01 | $24.03 | 40249 |
| 2024-10-11 | 24.00 | $23.88 | 35924 |
| 2024-10-10 | 24.02 | $23.70 | 52500 |
| 2024-10-09 | 24.05 | $23.74 | 96200 |
| 2024-10-08 | 24.08 | $23.75 | 60823 |
| 2024-10-07 | 24.12 | $23.93 | 37630 |
| 2024-10-04 | 24.14 | $23.99 | 27307 |
| 2024-10-03 | 24.15 | $23.97 | 484244 |
| 2024-10-02 | 24.17 | $24.21 | 222000 |
| 2024-10-01 | 24.17 | $24.21 | 87904 |
| 2024-09-30 | 24.16 | $24.35 | 68500 |
| 2024-09-27 | 24.15 | $24.51 | 91300 |
| 2024-09-26 | 24.11 | $24.52 | 48400 |
| 2024-09-25 | 24.06 | $24.40 | 38728 |
| 2024-09-24 | 24.03 | $24.64 | 38500 |
| 2024-09-23 | 23.96 | $24.38 | 16908 |
| 2024-09-20 | 23.92 | $24.28 | 33700 |
| 2024-09-19 | 23.88 | $24.41 | 46246 |
| 2024-09-18 | 23.83 | $24.17 | 36040 |
| 2024-09-17 | 23.79 | $24.17 | 56400 |
| 2024-09-16 | 23.75 | $24.22 | 19837 |
| 2024-09-13 | 23.70 | $23.98 | 36900 |
| 2024-09-12 | 23.67 | $23.74 | 40208 |
| 2024-09-11 | 23.66 | $23.56 | 32100 |
| 2024-09-10 | 23.67 | $23.52 | 32306 |
| 2024-09-09 | 23.69 | $23.68 | 18336 |
| 2024-09-06 | 23.69 | $23.59 | 35600 |
| 2024-09-05 | 23.70 | $23.93 | 29746 |
| 2024-09-04 | 23.68 | $23.88 | 36800 |
| 2024-09-03 | 23.66 | $23.81 | 28120 |
| 2024-08-30 | 23.64 | $24.19 | 35900 |
| 2024-08-29 | 23.58 | $24.15 | 30934 |
| 2024-08-28 | 23.52 | $24.08 | 21410 |
| 2024-08-27 | 23.47 | $24.24 | 29500 |
| 2024-08-26 | 23.38 | $24.24 | 48506 |
| 2024-08-23 | 23.29 | $24.21 | 51110 |
| 2024-08-22 | 23.20 | $23.74 | 51430 |
| 2024-08-21 | 23.14 | $23.86 | 46800 |
| 2024-08-20 | 23.06 | $23.71 | 515224 |
| 2024-08-19 | 23.00 | $23.67 | 20200 |
| 2024-08-16 | 22.92 | $23.33 | 41800 |
| 2024-08-15 | 22.88 | $23.21 | 45600 |
| 2024-08-14 | 22.85 | $23.08 | 32938 |
| 2024-08-13 | 22.82 | $23.06 | 34100 |
| 2024-08-12 | 22.80 | $22.78 | 30900 |
| 2024-08-09 | 22.80 | $22.72 | 52429 |
| 2024-08-08 | 22.81 | $22.68 | 43000 |
| 2024-08-07 | 22.82 | $22.35 | 48900 |
| 2024-08-06 | 22.87 | $22.28 | 101200 |
| 2024-08-05 | 22.93 | $22.11 | 202700 |
| 2024-08-02 | 23.02 | $22.75 | 40900 |
| 2024-08-01 | 23.05 | $23.01 | 63600 |
| 2024-07-31 | 23.05 | $23.36 | 44671 |
| 2024-07-30 | 23.02 | $23.26 | 50625 |
| 2024-07-29 | 23.00 | $23.21 | 56637 |
| 2024-07-26 | 22.97 | $23.25 | 28900 |
| 2024-07-25 | 22.95 | $23.02 | 30300 |
| 2024-07-24 | 22.94 | $22.92 | 34800 |
| 2024-07-23 | 22.94 | $23.08 | 28900 |
| 2024-07-22 | 22.92 | $23.21 | 41521 |
| 2024-07-19 | 22.89 | $22.98 | 36632 |
| 2024-07-18 | 22.88 | $23.12 | 51100 |
| 2024-07-17 | 22.86 | $23.18 | 44317 |
| 2024-07-16 | 22.83 | $23.12 | 40431 |
| 2024-07-15 | 22.80 | $22.94 | 26200 |
| 2024-07-12 | 22.78 | $23.07 | 43000 |
| 2024-07-11 | 22.75 | $22.96 | 86800 |
| 2024-07-10 | 22.73 | $22.75 | 65104 |
| 2024-07-09 | 22.73 | $22.48 | 108238 |
| 2024-07-08 | 22.75 | $22.56 | 116825 |
| 2024-07-05 | 22.77 | $22.72 | 31026 |
| 2024-07-03 | 22.78 | $22.74 | 26702 |
| 2024-07-02 | 22.78 | $22.48 | 49400 |
| 2024-07-01 | 22.81 | $22.39 | 78218 |
| 2024-06-28 | 22.86 | $22.33 | 117303 |
| 2024-06-27 | 22.91 | $22.26 | 87100 |
| 2024-06-26 | 22.98 | $22.76 | 76633 |
| 2024-06-25 | 23.00 | $22.90 | 40500 |
| 2024-06-24 | 23.02 | $23.02 | 37201 |
| 2024-06-21 | 23.01 | $22.68 | 65711 |
| 2024-06-20 | 23.05 | $22.79 | 57323 |
| 2024-06-18 | 23.08 | $22.70 | 152814 |
| 2024-06-17 | 23.12 | $22.59 | 67400 |
| 2024-06-14 | 23.17 | $22.40 | 77722 |
| 2024-06-13 | 23.25 | $22.65 | 64900 |
| 2024-06-12 | 23.32 | $22.99 | 237000 |
| 2024-06-11 | 23.35 | $22.84 | 34418 |
| 2024-06-10 | 23.41 | $23.26 | 42438 |
| 2024-06-07 | 23.42 | $23.27 | 43937 |
| 2024-06-06 | 23.44 | $23.56 | 35100 |
| 2024-06-05 | 23.42 | $23.49 | 33300 |
| 2024-06-04 | 23.42 | $23.47 | 36168 |
| 2024-06-03 | 23.41 | $23.67 | 106100 |
| 2024-05-31 | 23.39 | $23.58 | 30512 |
| 2024-05-30 | 23.36 | $23.43 | 62600 |
| 2024-05-29 | 23.36 | $23.29 | 86926 |
| 2024-05-28 | 23.36 | $23.60 | 48428 |
| 2024-05-24 | 23.34 | $23.57 | 47638 |
| 2024-05-23 | 23.32 | $23.37 | 46500 |
| 2024-05-22 | 23.31 | $23.64 | 63600 |
| 2024-05-21 | 23.28 | $23.88 | 43179 |
| 2024-05-20 | 23.21 | $23.88 | 45231 |
| 2024-05-17 | 23.14 | $23.93 | 23200 |
| 2024-05-16 | 23.06 | $23.85 | 99749 |
| 2024-05-15 | 22.98 | $23.80 | 172516 |
| 2024-05-14 | 22.89 | $23.60 | 165427 |
| 2024-05-13 | 22.81 | $23.50 | 59718 |
| 2024-05-10 | 22.74 | $23.38 | 87507 |
| 2024-05-09 | 22.67 | $23.28 | 76500 |
| 2024-05-08 | 22.61 | $23.08 | 58100 |
| 2024-05-07 | 22.56 | $23.05 | 47100 |
| 2024-05-06 | 22.51 | $22.99 | 89216 |
| 2024-05-03 | 22.46 | $22.82 | 44100 |
| 2024-05-02 | 22.42 | $22.70 | 67400 |
| 2024-05-01 | 22.39 | $22.43 | 72329 |
| 2024-04-30 | 22.39 | $22.51 | 52200 |
| 2024-04-29 | 22.37 | $22.81 | 27235 |
| 2024-04-26 | 22.33 | $22.65 | 46306 |
| 2024-04-25 | 22.29 | $22.45 | 46400 |
| 2024-04-24 | 22.28 | $22.47 | 37200 |
| 2024-04-23 | 22.26 | $22.56 | 45600 |
| 2024-04-22 | 22.23 | $22.27 | 53801 |
| 2024-04-19 | 22.22 | $21.97 | 30800 |
| 2024-04-18 | 22.25 | $21.80 | 50831 |
| 2024-04-17 | 22.29 | $21.79 | 38105 |
| 2024-04-16 | 22.35 | $21.66 | 50604 |
| 2024-04-15 | 22.42 | $21.89 | 51832 |
| 2024-04-12 | 22.48 | $21.96 | 47002 |
| 2024-04-11 | 22.53 | $22.37 | 63516 |
| 2024-04-10 | 22.55 | $22.39 | 98800 |
| 2024-04-09 | 22.56 | $22.79 | 40000 |
| 2024-04-08 | 22.54 | $22.76 | 118632 |
| 2024-04-05 | 22.52 | $22.59 | 47600 |
| 2024-04-04 | 22.51 | $22.61 | 113911 |
| 2024-04-03 | 22.50 | $22.67 | 63000 |
| 2024-04-02 | 22.48 | $22.55 | 55900 |
| 2024-04-01 | 22.47 | $22.59 | 70000 |
| 2024-03-28 | 22.46 | $22.77 | 50200 |
| 2024-03-27 | 22.43 | $22.75 | 60300 |
| 2024-03-26 | 22.39 | $22.51 | 68512 |
| 2024-03-25 | 22.38 | $22.53 | 154627 |
| 2024-03-22 | 22.37 | $22.46 | 58200 |
| 2024-03-21 | 22.35 | $22.60 | 200000 |
| 2024-03-20 | 22.33 | $22.62 | 101222 |
| 2024-03-19 | 22.30 | $22.30 | 163903 |
| 2024-03-18 | 22.30 | $22.28 | 94049 |
| 2024-03-15 | 22.30 | $22.42 | 49323 |
| 2024-03-14 | 22.29 | $22.41 | 85408 |
| 2024-03-13 | 22.27 | $22.56 | 64100 |
| 2024-03-12 | 22.24 | $22.47 | 108200 |
| 2024-03-11 | 22.22 | $22.44 | 47600 |
| 2024-03-08 | 22.20 | $22.56 | 68360 |
| 2024-03-07 | 22.16 | $22.59 | 52643 |
| 2024-03-06 | 22.11 | $22.37 | 123800 |
| 2024-03-05 | 22.09 | $22.20 | 192520 |
| 2024-03-04 | 22.08 | $22.21 | 119900 |
| 2024-03-01 | 22.06 | $22.23 | 63600 |
| 2024-02-29 | 22.04 | $22.14 | 82548 |
| 2024-02-28 | 22.03 | $22.02 | 115500 |
| 2024-02-27 | 22.04 | $22.07 | 58119 |
| 2024-02-26 | 22.03 | $22.05 | 98200 |
| 2024-02-23 | 22.03 | $22.30 | 141500 |
| 2024-02-22 | 22.00 | $22.29 | 215142 |
| 2024-02-21 | 21.97 | $22.20 | 99844 |
| 2024-02-20 | 21.95 | $22.10 | 248937 |
| 2024-02-16 | 21.93 | $22.10 | 266920 |
| 2024-02-15 | 21.91 | $22.02 | 91100 |
| 2024-02-14 | 21.90 | $21.72 | 95601 |
| 2024-02-13 | 21.92 | $21.57 | 127313 |
| 2024-02-12 | 21.96 | $22.02 | 72800 |
| 2024-02-09 | 21.95 | $21.76 | 67604 |
| 2024-02-08 | 21.97 | $21.79 | 441000 |
| 2024-02-07 | 21.99 | $21.93 | 461900 |
| 2024-02-06 | 22.00 | $21.94 | 64700 |
| 2024-02-05 | 22.00 | $21.85 | 151115 |
| 2024-02-02 | 22.02 | $22.12 | 63600 |
| 2024-02-01 | 22.01 | $22.26 | 269700 |
| 2024-01-31 | 21.98 | $22.04 | 140230 |
| 2024-01-30 | 21.98 | $22.16 | 137000 |
| 2024-01-29 | 21.96 | $22.19 | 105900 |
| 2024-01-26 | 21.93 | $22.09 | 137700 |
| 2024-01-25 | 21.92 | $22.01 | 302904 |
| 2024-01-24 | 21.91 | $21.91 | 183300 |
| 2024-01-23 | 21.91 | $21.78 | 130100 |
| 2024-01-22 | 21.92 | $21.74 | 137900 |
| 2024-01-19 | 21.94 | $21.67 | 1.8M |
| 2024-01-18 | 21.97 | $21.66 | 97300 |
| 2024-01-17 | 22.00 | $21.63 | 1.7M |
| 2024-01-16 | 22.04 | $21.87 | 75338 |
| 2024-01-12 | 22.06 | $22.13 | 70300 |
| 2024-01-11 | 22.05 | $22.04 | 78315 |
| 2024-01-10 | 22.05 | $22.04 | 52341 |
| 2024-01-09 | 22.05 | $22.06 | 89402 |
| 2024-01-08 | 22.05 | $22.24 | 106800 |
| 2024-01-05 | 22.03 | $22.15 | 188703 |
| 2024-01-04 | 22.02 | $22.21 | 49731 |
| 2024-01-03 | 22.00 | $22.04 | 228129 |
| 2024-01-02 | 22.00 | $22.17 | 178400 |
| 2023-12-29 | 21.98 | $22.26 | 121600 |
| 2023-12-28 | 21.95 | $22.33 | 210500 |
| 2023-12-27 | 21.91 | $22.36 | 118311 |
| 2023-12-26 | 21.86 | $22.26 | 71900 |
| 2023-12-22 | 21.82 | $22.22 | 115400 |
| 2023-12-21 | 21.77 | $22.58 | 87843 |
| 2023-12-20 | 21.69 | $22.19 | 102100 |
| 2023-12-19 | 21.64 | $22.37 | 117421 |
| 2023-12-18 | 21.56 | $22.19 | 211511 |
| 2023-12-15 | 21.49 | $22.11 | 104500 |
| 2023-12-14 | 21.43 | $22.21 | 125517 |
| 2023-12-13 | 21.35 | $21.90 | 243045 |
| 2023-12-12 | 21.29 | $21.48 | 65018 |
| 2023-12-11 | 21.27 | $21.54 | 73917 |
| 2023-12-08 | 21.24 | $21.55 | 53002 |
| 2023-12-07 | 21.21 | $21.53 | 226913 |
| 2023-12-06 | 21.17 | $21.37 | 118300 |
| 2023-12-05 | 21.15 | $21.38 | 116349 |
| 2023-12-04 | 21.13 | $21.50 | 178038 |
| 2023-12-01 | 21.09 | $21.65 | 341600 |
| 2023-11-30 | 21.03 | $21.43 | 77616 |
| 2023-11-29 | 20.99 | $21.40 | 140000 |
| 2023-11-28 | 20.94 | $21.44 | 111000 |
| 2023-11-27 | 20.89 | $21.33 | 189000 |
| 2023-11-24 | 20.84 | $21.38 | 23500 |
| 2023-11-22 | 20.79 | $21.19 | 270800 |
| 2023-11-21 | 20.74 | $21.16 | 112421 |
| 2023-11-20 | 20.70 | $21.30 | 84800 |
| 2023-11-17 | 20.64 | $21.20 | 88809 |
| 2023-11-16 | 20.58 | $20.95 | 145504 |
| 2023-11-15 | 20.54 | $21.12 | 103400 |
| 2023-11-14 | 20.48 | $21.08 | 98900 |
| 2023-11-13 | 20.42 | $20.49 | 88706 |
| 2023-11-10 | 20.41 | $20.47 | 214029 |
| 2023-11-09 | 20.40 | $20.39 | 85708 |
| 2023-11-08 | 20.40 | $20.35 | 150700 |
| 2023-11-07 | 20.41 | $20.47 | 169300 |
| 2023-11-06 | 20.40 | $20.72 | 315113 |
| 2023-11-03 | 20.37 | $20.85 | 159242 |
| 2023-11-02 | 20.32 | $20.64 | 93000 |
| 2023-11-01 | 20.28 | $20.22 | 154307 |
| 2023-10-31 | 20.29 | $20.05 | 81503 |
| 2023-10-30 | 20.32 | $20.08 | 151400 |
| 2023-10-27 | 20.34 | $19.81 | 154209 |
| 2023-10-26 | 20.40 | $19.90 | 124430 |
| 2023-10-25 | 20.45 | $19.96 | 104019 |
| 2023-10-24 | 20.50 | $20.11 | 89620 |
| 2023-10-23 | 20.54 | $20.03 | 207700 |
| 2023-10-20 | 20.59 | $20.11 | 75600 |
| 2023-10-19 | 20.64 | $20.30 | 75400 |
| 2023-10-18 | 20.68 | $20.42 | 230013 |
| 2023-10-17 | 20.71 | $20.65 | 149900 |
| 2023-10-16 | 20.71 | $20.71 | 84019 |
| 2023-10-13 | 20.72 | $20.49 | 112700 |
| 2023-10-12 | 20.74 | $20.55 | 189946 |
| 2023-10-11 | 20.76 | $20.80 | 192100 |
| 2023-10-10 | 20.75 | $20.81 | 68805 |
| 2023-10-09 | 20.75 | $20.55 | 74400 |
| 2023-10-06 | 20.77 | $20.48 | 411923 |
| 2023-10-05 | 20.80 | $20.19 | 163700 |
| 2023-10-04 | 20.86 | $20.01 | 250700 |
| 2023-10-03 | 20.95 | $20.05 | 131700 |
| 2023-10-02 | 21.05 | $20.29 | 325936 |
| 2023-09-29 | 21.13 | $20.61 | 101232 |
| 2023-09-28 | 21.18 | $20.69 | 148712 |
| 2023-09-27 | 21.24 | $20.54 | 98200 |
| 2023-09-26 | 21.31 | $20.64 | 150243 |
| 2023-09-25 | 21.38 | $20.98 | 93100 |
| 2023-09-22 | 21.42 | $21.07 | 85300 |
| 2023-09-21 | 21.46 | $21.33 | 145311 |
| 2023-09-20 | 21.47 | $21.67 | 73800 |
| 2023-09-19 | 21.45 | $21.68 | 68336 |
| 2023-09-18 | 21.43 | $21.62 | 44608 |
| 2023-09-15 | 21.41 | $21.72 | 101211 |
| 2023-09-14 | 21.37 | $21.70 | 72500 |
| 2023-09-13 | 21.34 | $21.46 | 125212 |
| 2023-09-12 | 21.33 | $21.46 | 64629 |
| 2023-09-11 | 21.31 | $21.46 | 94200 |
| 2023-09-08 | 21.30 | $21.19 | 70300 |
| 2023-09-07 | 21.31 | $21.16 | 166023 |
| 2023-09-06 | 21.33 | $21.27 | 157027 |
| 2023-09-05 | 21.33 | $21.32 | 106700 |
| 2023-09-01 | 21.33 | $21.48 | 62100 |
| 2023-08-31 | 21.32 | $21.38 | 155600 |
| 2023-08-30 | 21.31 | $21.43 | 126733 |
| 2023-08-29 | 21.30 | $21.50 | 174100 |
| 2023-08-28 | 21.28 | $21.11 | 206100 |
| 2023-08-25 | 21.29 | $20.93 | 61100 |
| 2023-08-24 | 21.33 | $20.85 | 57600 |
| 2023-08-23 | 21.38 | $21.03 | 79127 |
| 2023-08-22 | 21.42 | $20.86 | 45529 |
| 2023-08-21 | 21.48 | $20.97 | 84900 |
| 2023-08-18 | 21.53 | $20.95 | 102034 |
| 2023-08-17 | 21.59 | $20.95 | 69400 |
| 2023-08-16 | 21.66 | $20.97 | 71316 |
| 2023-08-15 | 21.74 | $21.10 | 73824 |
| 2023-08-14 | 21.80 | $21.42 | 43829 |
| 2023-08-11 | 21.84 | $21.53 | 1.7M |
| 2023-08-10 | 21.88 | $21.59 | 115541 |
| 2023-08-09 | 21.91 | $21.64 | 48834 |
| 2023-08-08 | 21.93 | $21.63 | 82835 |
| 2023-08-07 | 21.97 | $21.79 | 136633 |
| 2023-08-04 | 21.98 | $21.67 | 142100 |
| 2023-08-03 | 22.02 | $21.63 | 66633 |
| 2023-08-02 | 22.06 | $21.63 | 90600 |
| 2023-08-01 | 22.10 | $22.10 | 77736 |
| 2023-07-31 | 22.10 | $22.30 | 67726 |
| 2023-07-28 | 22.08 | $22.30 | 99300 |
| 2023-07-27 | 22.06 | $22.25 | 100145 |
| 2023-07-26 | 22.04 | $22.41 | 122824 |
| 2023-07-25 | 22.00 | $22.21 | 206805 |
| 2023-07-24 | 21.98 | $22.21 | 267400 |
| 2023-07-21 | 21.96 | $22.17 | 75400 |
| 2023-07-20 | 21.93 | $22.29 | 99600 |
| 2023-07-19 | 21.89 | $22.35 | 197000 |
| 2023-07-18 | 21.85 | $22.31 | 156900 |
| 2023-07-17 | 21.80 | $22.19 | 154500 |
| 2023-07-14 | 21.76 | $22.16 | 133200 |
| 2023-07-13 | 21.71 | $22.37 | 542135 |
| 2023-07-12 | 21.65 | $22.06 | 97100 |
| 2023-07-11 | 21.60 | $21.68 | 68304 |
| 2023-07-10 | 21.59 | $21.40 | 108827 |
| 2023-07-07 | 21.61 | $21.35 | 173800 |
| 2023-07-06 | 21.64 | $21.10 | 560700 |
| 2023-07-05 | 21.70 | $21.43 | 103200 |
| 2023-07-03 | 21.73 | $21.64 | 65200 |
| 2023-06-30 | 21.74 | $21.44 | 192935 |
| 2023-06-29 | 21.77 | $21.23 | 164130 |
| 2023-06-28 | 21.82 | $21.28 | 52717 |
| 2023-06-27 | 21.88 | $21.33 | 106100 |
| 2023-06-26 | 21.94 | $21.66 | 226100 |
| 2023-06-23 | 21.97 | $21.53 | 47442 |
| 2023-06-22 | 22.02 | $21.80 | 961349 |
| 2023-06-21 | 22.04 | $21.98 | 101447 |
| 2023-06-20 | 22.04 | $21.94 | 78300 |
| 2023-06-16 | 22.06 | $22.28 | 58747 |
| 2023-06-15 | 22.03 | $22.46 | 73100 |
| 2023-06-14 | 21.99 | $22.19 | 362000 |
| 2023-06-13 | 21.97 | $22.19 | 87536 |
| 2023-06-12 | 21.94 | $22.00 | 77900 |
| 2023-06-09 | 21.94 | $22.09 | 109129 |
| 2023-06-08 | 21.92 | $22.13 | 61100 |
| 2023-06-07 | 21.90 | $21.94 | 97400 |
| 2023-06-06 | 21.89 | $21.94 | 246718 |
| 2023-06-05 | 21.89 | $21.79 | 146670 |
| 2023-06-02 | 21.90 | $21.86 | 162300 |
| 2023-06-01 | 21.90 | $21.41 | 329332 |
| 2023-05-31 | 21.95 | $21.28 | 129037 |
| 2023-05-30 | 22.02 | $21.56 | 86400 |
| 2023-05-26 | 22.07 | $21.67 | 50300 |
| 2023-05-25 | 22.11 | $21.53 | 45200 |
| 2023-05-24 | 22.18 | $21.76 | 117600 |
| 2023-05-23 | 22.22 | $22.00 | 91800 |
| 2023-05-22 | 22.24 | $22.18 | 76000 |
| 2023-05-19 | 22.25 | $22.09 | 50200 |
| 2023-05-18 | 22.27 | $22.04 | 89820 |
| 2023-05-17 | 22.29 | $22.08 | 95400 |
| 2023-05-16 | 22.31 | $21.96 | 101500 |
| 2023-05-15 | 22.35 | $22.24 | 61602 |
| 2023-05-12 | 22.36 | $22.05 | 57501 |
| 2023-05-11 | 22.39 | $22.14 | 214300 |
| 2023-05-10 | 22.42 | $22.39 | 130600 |
| 2023-05-09 | 22.42 | $22.42 | 49215 |
| 2023-05-08 | 22.43 | $22.54 | 114548 |
| 2023-05-05 | 22.41 | $22.49 | 80810 |
| 2023-05-04 | 22.41 | $22.09 | 88009 |
| 2023-05-03 | 22.44 | $22.18 | 44600 |
| 2023-05-02 | 22.47 | $22.13 | 57035 |
| 2023-05-01 | 22.50 | $22.48 | 47700 |
| 2023-04-28 | 22.50 | $22.60 | 67700 |
| 2023-04-27 | 22.49 | $22.58 | 218600 |
| 2023-04-26 | 22.48 | $22.36 | 61700 |
| 2023-04-25 | 22.50 | $22.32 | 68726 |
| 2023-04-24 | 22.52 | $22.65 | 54601 |
| 2023-04-21 | 22.50 | $22.65 | 74300 |
| 2023-04-20 | 22.49 | $22.65 | 152100 |
| 2023-04-19 | 22.47 | $22.81 | 203437 |
| 2023-04-18 | 22.43 | $22.98 | 61001 |
| 2023-04-17 | 22.38 | $22.89 | 68123 |
| 2023-04-14 | 22.32 | $22.86 | 153400 |
| 2023-04-13 | 22.26 | $22.88 | 62100 |
| 2023-04-12 | 22.20 | $22.58 | 80700 |
| 2023-04-11 | 22.16 | $22.50 | 51406 |
| 2023-04-10 | 22.12 | $22.26 | 49336 |
| 2023-04-06 | 22.11 | $22.16 | 61800 |
| 2023-04-05 | 22.10 | $22.09 | 56222 |
| 2023-04-04 | 22.10 | $22.20 | 74100 |
| 2023-04-03 | 22.09 | $22.28 | 101700 |
| 2023-03-31 | 22.08 | $22.11 | 532711 |
| 2023-03-30 | 22.07 | $22.12 | 194141 |
| 2023-03-29 | 22.07 | $21.87 | 69507 |
| 2023-03-28 | 22.09 | $21.71 | 49400 |
| 2023-03-27 | 22.13 | $21.66 | 275800 |
| 2023-03-24 | 22.18 | $21.46 | 64814 |
| 2023-03-23 | 22.25 | $21.70 | 187449 |
| 2023-03-22 | 22.31 | $21.75 | 97400 |
| 2023-03-21 | 22.37 | $21.99 | 90600 |
| 2023-03-20 | 22.41 | $21.73 | 188628 |
| 2023-03-17 | 22.48 | $21.46 | 176004 |
| 2023-03-16 | 22.59 | $21.77 | 155934 |
| 2023-03-15 | 22.67 | $21.61 | 284228 |
| 2023-03-14 | 22.79 | $22.27 | 85741 |
| 2023-03-13 | 22.84 | $22.14 | 361437 |
| 2023-03-10 | 22.91 | $22.25 | 71000 |
| 2023-03-09 | 22.98 | $22.51 | 292900 |
| 2023-03-08 | 23.03 | $22.74 | 96629 |
| 2023-03-07 | 23.06 | $22.71 | 98600 |
| 2023-03-06 | 23.10 | $23.13 | 98923 |
| 2023-03-03 | 23.10 | $23.18 | 120448 |
| 2023-03-02 | 23.09 | $23.03 | 157800 |
| 2023-03-01 | 23.10 | $23.00 | 234000 |
| 2023-02-28 | 23.11 | $22.78 | 75706 |
| 2023-02-27 | 23.14 | $22.86 | 59508 |
| 2023-02-24 | 23.17 | $22.69 | 55200 |
| 2023-02-23 | 23.22 | $22.94 | 109217 |
| 2023-02-22 | 23.25 | $22.82 | 99437 |
| 2023-02-21 | 23.29 | $23.04 | 83800 |
| 2023-02-17 | 23.32 | $23.27 | 409900 |
| 2023-02-16 | 23.33 | $23.20 | 185742 |
| 2023-02-15 | 23.34 | $23.22 | 149711 |
| 2023-02-14 | 23.35 | $23.40 | 111800 |
| 2023-02-13 | 23.35 | $23.39 | 53625 |
| 2023-02-10 | 23.34 | $23.21 | 175800 |
| 2023-02-09 | 23.36 | $23.20 | 114009 |
| 2023-02-08 | 23.37 | $23.28 | 293502 |
| 2023-02-07 | 23.38 | $23.33 | 122700 |
| 2023-02-06 | 23.39 | $23.17 | 162300 |
| 2023-02-03 | 23.41 | $23.43 | 349700 |
| 2023-02-02 | 23.41 | $23.76 | 498600 |
| 2023-02-01 | 23.37 | $23.92 | 140609 |
| 2023-01-31 | 23.31 | $23.69 | 192800 |
| 2023-01-30 | 23.27 | $23.65 | 291613 |
| 2023-01-27 | 23.23 | $23.83 | 130428 |
| 2023-01-26 | 23.17 | $23.91 | 137400 |
| 2023-01-25 | 23.09 | $23.80 | 173715 |
| 2023-01-24 | 23.02 | $23.75 | 113608 |
| 2023-01-23 | 22.94 | $23.73 | 135100 |
| 2023-01-20 | 22.86 | $23.62 | 190500 |
| 2023-01-19 | 22.78 | $23.40 | 307200 |
| 2023-01-18 | 22.72 | $23.33 | 296300 |
| 2023-01-17 | 22.65 | $23.50 | 147331 |
| 2023-01-13 | 22.56 | $23.49 | 241900 |
| 2023-01-12 | 22.46 | $23.37 | 357335 |
| 2023-01-11 | 22.37 | $23.03 | 229605 |
| 2023-01-10 | 22.30 | $23.05 | 179219 |
| 2023-01-09 | 22.22 | $22.89 | 139109 |
| 2023-01-06 | 22.15 | $22.93 | 3.1M |
| 2023-01-05 | 22.07 | $22.28 | 573225 |
| 2023-01-04 | 22.04 | $22.42 | 425800 |
| 2023-01-03 | 22.01 | $21.97 | 165500 |
| 2022-12-30 | 22.01 | $21.98 | 164034 |
| 2022-12-29 | 22.01 | $22.12 | 317500 |
| 2022-12-28 | 22.00 | $21.96 | 115200 |
| 2022-12-27 | 22.01 | $22.12 | 156903 |
| 2022-12-23 | 21.99 | $22.08 | 163600 |
| 2022-12-22 | 21.98 | $22.30 | 72546 |
| 2022-12-21 | 21.95 | $22.41 | 90200 |
| 2022-12-20 | 21.90 | $22.13 | 144744 |
| 2022-12-19 | 21.88 | $21.92 | 120534 |
| 2022-12-16 | 21.87 | $21.84 | 121100 |
| 2022-12-15 | 21.88 | $21.99 | 96429 |
| 2022-12-14 | 21.87 | $22.44 | 113515 |
| 2022-12-13 | 21.81 | $22.51 | 91700 |
| 2022-12-12 | 21.73 | $22.25 | 125333 |
| 2022-12-09 | 21.68 | $22.20 | 110600 |
| 2022-12-08 | 21.62 | $22.08 | 74846 |
| 2022-12-07 | 21.57 | $22.01 | 57000 |
| 2022-12-06 | 21.53 | $22.01 | 72541 |
| 2022-12-05 | 21.48 | $22.06 | 308310 |
| 2022-12-02 | 21.41 | $22.35 | 246845 |
| 2022-12-01 | 21.32 | $22.36 | 127900 |
| 2022-11-30 | 21.21 | $22.26 | 117900 |
| 2022-11-29 | 21.09 | $21.85 | 107608 |
| 2022-11-28 | 21.02 | $21.62 | 76717 |
| 2022-11-25 | 20.95 | $22.04 | 29000 |
| 2022-11-23 | 20.84 | $21.86 | 50600 |
| 2022-11-22 | 20.73 | $21.64 | 69300 |
| 2022-11-21 | 20.63 | $21.32 | 100145 |
| 2022-11-18 | 20.56 | $21.47 | 96946 |
| 2022-11-17 | 20.47 | $21.42 | 185940 |
| 2022-11-16 | 20.37 | $21.50 | 252608 |
| 2022-11-15 | 20.25 | $21.55 | 99900 |
| 2022-11-14 | 20.11 | $21.49 | 108100 |
| 2022-11-11 | 19.96 | $21.58 | 54500 |
| 2022-11-10 | 19.79 | $21.13 | 189839 |
| 2022-11-09 | 19.65 | $20.21 | 122500 |
| 2022-11-08 | 19.59 | $20.40 | 116600 |
| 2022-11-07 | 19.51 | $20.23 | 178600 |
| 2022-11-04 | 19.43 | $20.06 | 82624 |
| 2022-11-03 | 19.37 | $19.26 | 81119 |
| 2022-11-02 | 19.38 | $19.47 | 121600 |
| 2022-11-01 | 19.37 | $19.80 | 98200 |
| 2022-10-31 | 19.32 | $19.55 | 94300 |
| 2022-10-28 | 19.30 | $19.73 | 231309 |
| 2022-10-27 | 19.25 | $19.61 | 125005 |
| 2022-10-26 | 19.22 | $19.63 | 74126 |
| 2022-10-25 | 19.17 | $19.46 | 112844 |
| 2022-10-24 | 19.14 | $19.10 | 143900 |
| 2022-10-21 | 19.15 | $19.18 | 1.8M |
| 2022-10-20 | 19.14 | $18.86 | 227400 |
| 2022-10-19 | 19.17 | $18.91 | 415500 |
| 2022-10-18 | 19.20 | $19.15 | 217008 |
| 2022-10-17 | 19.21 | $19.03 | 88423 |
| 2022-10-14 | 19.22 | $18.56 | 85610 |
| 2022-10-13 | 19.29 | $18.84 | 165600 |
| 2022-10-12 | 19.34 | $18.30 | 62000 |
| 2022-10-11 | 19.45 | $18.43 | 112400 |
| 2022-10-10 | 19.56 | $18.69 | 116007 |
| 2022-10-07 | 19.65 | $18.73 | 64123 |
| 2022-10-06 | 19.75 | $18.98 | 60600 |
| 2022-10-05 | 19.83 | $19.34 | 96900 |
| 2022-10-04 | 19.88 | $19.62 | 193100 |
| 2022-10-03 | 19.91 | $19.00 | 263100 |
| 2022-09-30 | 20.00 | $18.54 | 141100 |
| 2022-09-29 | 20.16 | $18.68 | 199318 |
| 2022-09-28 | 20.31 | $18.92 | 203417 |
| 2022-09-27 | 20.46 | $18.67 | 202016 |
| 2022-09-26 | 20.65 | $18.81 | 234517 |
| 2022-09-23 | 20.84 | $19.24 | 261049 |
| 2022-09-22 | 21.01 | $20.32 | 115529 |
| 2022-09-21 | 21.08 | $20.38 | 83134 |
| 2022-09-20 | 21.16 | $20.60 | 59700 |
| 2022-09-19 | 21.21 | $20.96 | 65500 |
| 2022-09-16 | 21.24 | $20.84 | 92120 |
| 2022-09-15 | 21.28 | $20.81 | 213400 |
| 2022-09-14 | 21.33 | $20.95 | 126900 |
| 2022-09-13 | 21.37 | $20.90 | 90722 |
| 2022-09-12 | 21.42 | $21.60 | 97129 |
| 2022-09-09 | 21.41 | $21.31 | 143147 |
| 2022-09-08 | 21.42 | $20.77 | 108345 |
| 2022-09-07 | 21.48 | $20.78 | 55600 |
| 2022-09-06 | 21.56 | $20.68 | 125900 |
| 2022-09-02 | 21.65 | $20.83 | 152831 |
| 2022-09-01 | 21.74 | $20.87 | 123600 |
| 2022-08-31 | 21.83 | $21.14 | 74700 |
| 2022-08-30 | 21.90 | $21.33 | 62100 |
| 2022-08-29 | 21.96 | $21.50 | 75412 |
| 2022-08-26 | 22.01 | $21.57 | 82100 |
| 2022-08-25 | 22.05 | $21.99 | 46332 |
| 2022-08-24 | 22.06 | $21.77 | 67600 |
| 2022-08-23 | 22.09 | $21.82 | 56000 |
| 2022-08-22 | 22.12 | $21.71 | 63000 |
| 2022-08-19 | 22.16 | $22.06 | 72200 |
| 2022-08-18 | 22.17 | $22.30 | 93200 |
| 2022-08-17 | 22.16 | $22.39 | 139537 |
| 2022-08-16 | 22.13 | $22.63 | 169111 |
| 2022-08-15 | 22.08 | $22.55 | 267333 |
| 2022-08-12 | 22.03 | $22.81 | 72300 |
| 2022-08-11 | 21.95 | $22.63 | 173100 |
| 2022-08-10 | 21.88 | $22.58 | 78500 |
| 2022-08-09 | 21.81 | $22.09 | 56700 |
| 2022-08-08 | 21.78 | $22.08 | 66742 |
| 2022-08-05 | 21.74 | $21.98 | 71300 |
| 2022-08-04 | 21.72 | $21.95 | 166200 |
| 2022-08-03 | 21.70 | $21.92 | 154600 |
| 2022-08-02 | 21.67 | $21.70 | 156800 |
| 2022-08-01 | 21.67 | $21.97 | 112738 |
| 2022-07-29 | 21.64 | $22.07 | 70825 |
| 2022-07-28 | 21.59 | $21.87 | 71529 |
| 2022-07-27 | 21.56 | $21.76 | 65223 |
| 2022-07-26 | 21.54 | $21.43 | 88401 |
| 2022-07-25 | 21.55 | $21.61 | 118935 |
| 2022-07-22 | 21.55 | $21.43 | 51000 |
| 2022-07-21 | 21.56 | $21.51 | 135800 |
| 2022-07-20 | 21.56 | $21.38 | 59008 |
| 2022-07-19 | 21.58 | $21.47 | 85109 |
| 2022-07-18 | 21.60 | $20.96 | 63816 |
| 2022-07-15 | 21.66 | $20.76 | 142900 |
| 2022-07-14 | 21.76 | $20.60 | 95428 |
| 2022-07-13 | 21.88 | $20.99 | 39400 |
| 2022-07-12 | 21.97 | $21.06 | 93300 |
| 2022-07-11 | 22.07 | $21.03 | 67303 |
| 2022-07-08 | 22.18 | $21.43 | 48500 |
| 2022-07-07 | 22.26 | $21.31 | 72000 |
| 2022-07-06 | 22.36 | $20.96 | 51907 |
| 2022-07-05 | 22.50 | $21.19 | 112200 |
| 2022-07-01 | 22.64 | $21.82 | 59200 |
| 2022-06-30 | 22.73 | $21.74 | 86323 |
| 2022-06-29 | 22.83 | $21.79 | 94000 |
| 2022-06-28 | 22.94 | $22.01 | 102100 |
| 2022-06-27 | 23.04 | $22.03 | 44600 |
| 2022-06-24 | 23.15 | $22.07 | 43922 |
| 2022-06-23 | 23.26 | $21.93 | 86400 |
| 2022-06-22 | 23.40 | $22.17 | 114746 |
| 2022-06-21 | 23.53 | $22.43 | 172600 |
| 2022-06-17 | 23.64 | $22.18 | 140000 |
| 2022-06-16 | 23.80 | $22.39 | 63700 |
| 2022-06-15 | 23.95 | $22.92 | 142444 |
| 2022-06-14 | 24.05 | $22.58 | 160200 |
| 2022-06-13 | 24.21 | $22.76 | 189501 |
| 2022-06-10 | 24.36 | $23.42 | 84400 |
| 2022-06-09 | 24.46 | $24.01 | 93200 |
| 2022-06-08 | 24.51 | $24.47 | 116500 |
| 2022-06-07 | 24.51 | $24.91 | 72543 |
| 2022-06-06 | 24.47 | $24.79 | 176032 |
| 2022-06-03 | 24.44 | $24.71 | 155440 |
| 2022-06-02 | 24.41 | $25.02 | 72046 |
| 2022-06-01 | 24.34 | $24.67 | 452049 |
| 2022-05-31 | 24.31 | $24.78 | 139243 |
| 2022-05-27 | 24.26 | $25.01 | 120810 |
| 2022-05-26 | 24.18 | $24.79 | 77035 |
| 2022-05-25 | 24.12 | $24.56 | 113525 |
| 2022-05-24 | 24.07 | $24.43 | 56000 |
| 2022-05-23 | 24.03 | $24.39 | 57900 |
| 2022-05-20 | 23.99 | $23.96 | 117700 |
| 2022-05-19 | 24.00 | $23.82 | 119400 |
| 2022-05-18 | 24.02 | $23.78 | 202400 |
| 2022-05-17 | 24.04 | $24.32 | 265721 |
| 2022-05-16 | 24.01 | $23.76 | 62244 |
| 2022-05-13 | 24.04 | $23.61 | 182300 |
| 2022-05-12 | 24.08 | $23.09 | 190444 |
| 2022-05-11 | 24.19 | $23.17 | 127201 |
| 2022-05-10 | 24.30 | $23.23 | 211100 |
| 2022-05-09 | 24.41 | $23.32 | 137200 |
| 2022-05-06 | 24.52 | $23.85 | 114908 |
| 2022-05-05 | 24.59 | $23.95 | 109412 |
| 2022-05-04 | 24.66 | $24.60 | 124533 |
| 2022-05-03 | 24.67 | $24.19 | 92700 |
| 2022-05-02 | 24.72 | $23.98 | 124000 |
| 2022-04-29 | 24.79 | $23.98 | 118239 |
| 2022-04-28 | 24.88 | $24.30 | 132944 |
| 2022-04-27 | 24.94 | $24.04 | 76900 |
| 2022-04-26 | 25.04 | $24.01 | 86600 |
| 2022-04-25 | 25.14 | $24.60 | 160389 |
| 2022-04-22 | 25.20 | $24.82 | 220200 |
| 2022-04-21 | 25.24 | $25.19 | 91405 |
| 2022-04-20 | 25.25 | $25.44 | 160700 |
| 2022-04-19 | 25.23 | $25.28 | 128700 |
| 2022-04-18 | 25.22 | $25.16 | 133400 |
| 2022-04-14 | 25.23 | $25.22 | 83924 |
| 2022-04-13 | 25.23 | $25.29 | 68707 |
| 2022-04-12 | 25.22 | $25.07 | 98646 |
| 2022-04-11 | 25.24 | $25.12 | 98400 |
| 2022-04-08 | 25.25 | $25.21 | 85000 |
| 2022-04-07 | 25.25 | $25.08 | 91800 |
| 2022-04-06 | 25.27 | $25.09 | 124300 |
| 2022-04-05 | 25.29 | $25.24 | 104900 |
| 2022-04-04 | 25.29 | $25.48 | 218700 |
| 2022-04-01 | 25.27 | $25.53 | 90800 |
| 2022-03-31 | 25.25 | $25.34 | 60824 |
| 2022-03-30 | 25.24 | $25.62 | 80300 |
| 2022-03-29 | 25.20 | $25.67 | 56825 |
| 2022-03-28 | 25.15 | $25.38 | 132111 |
| 2022-03-25 | 25.12 | $25.40 | 84500 |
| 2022-03-24 | 25.09 | $25.35 | 72118 |
| 2022-03-23 | 25.07 | $25.28 | 203700 |
| 2022-03-22 | 25.04 | $25.52 | 219100 |
| 2022-03-21 | 24.99 | $25.26 | 157236 |
| 2022-03-18 | 24.97 | $25.34 | 2.3M |
| 2022-03-17 | 24.93 | $25.22 | 342936 |
| 2022-03-16 | 24.89 | $24.99 | 200923 |
| 2022-03-15 | 24.88 | $24.38 | 97236 |
| 2022-03-14 | 24.94 | $24.38 | 185600 |
| 2022-03-11 | 25.00 | $24.39 | 105300 |
| 2022-03-10 | 25.06 | $24.57 | 101818 |
| 2022-03-09 | 25.11 | $24.57 | 144717 |
| 2022-03-08 | 25.17 | $23.97 | 202100 |
| 2022-03-07 | 25.30 | $23.77 | 666726 |
| 2022-03-04 | 25.46 | $24.38 | 537330 |
| 2022-03-03 | 25.57 | $24.85 | 83709 |
| 2022-03-02 | 25.65 | $25.03 | 92600 |
| 2022-03-01 | 25.71 | $24.71 | 103800 |
| 2022-02-28 | 25.82 | $25.26 | 98228 |
| 2022-02-25 | 25.87 | $25.53 | 147400 |
| 2022-02-24 | 25.91 | $24.91 | 296200 |
| 2022-02-23 | 26.02 | $25.44 | 105336 |
| 2022-02-22 | 26.08 | $25.66 | 125300 |
| 2022-02-18 | 26.12 | $26.04 | 75500 |
| 2022-02-17 | 26.13 | $26.11 | 492307 |
| 2022-02-16 | 26.13 | $26.41 | 148301 |
| 2022-02-15 | 26.10 | $26.28 | 155600 |
| 2022-02-14 | 26.08 | $26.17 | 165721 |
| 2022-02-11 | 26.07 | $26.36 | 150135 |
| 2022-02-10 | 26.04 | $26.50 | 96500 |
| 2022-02-09 | 25.99 | $26.73 | 275045 |
| 2022-02-08 | 25.92 | $26.44 | 624002 |
| 2022-02-07 | 25.86 | $26.23 | 172209 |
| 2022-02-04 | 25.82 | $26.11 | 307200 |
| 2022-02-03 | 25.79 | $26.06 | 287800 |
| 2022-02-02 | 25.76 | $26.06 | 174535 |
| 2022-02-01 | 25.73 | $25.93 | 127800 |
| 2022-01-31 | 25.71 | $25.75 | 195900 |
| 2022-01-28 | 25.71 | $25.45 | 57300 |
| 2022-01-27 | 25.73 | $25.44 | 119500 |
| 2022-01-26 | 25.77 | $25.50 | 118800 |
| 2022-01-25 | 25.79 | $25.64 | 187700 |
| 2022-01-24 | 25.81 | $25.59 | 151323 |
| 2022-01-21 | 25.83 | $25.80 | 176800 |
| 2022-01-20 | 25.84 | $26.01 | 205946 |
| 2022-01-19 | 25.82 | $26.25 | 163049 |
| 2022-01-18 | 25.77 | $26.35 | 229200 |
| 2022-01-14 | 25.71 | $26.56 | 110800 |
| 2022-01-13 | 25.62 | $26.50 | 190236 |
| 2022-01-12 | 25.53 | $26.46 | 77339 |
| 2022-01-11 | 25.43 | $26.28 | 162300 |
| 2022-01-10 | 25.34 | $25.91 | 87500 |
| 2022-01-07 | 25.28 | $25.85 | 96200 |
| 2022-01-06 | 25.22 | $25.50 | 98501 |
| 2022-01-05 | 25.19 | $25.40 | 58712 |
| 2022-01-04 | 25.17 | $25.51 | 95205 |
| 2022-01-03 | 25.13 | $25.31 | 87200 |
| 2021-12-31 | 25.12 | $25.12 | 163400 |
| 2021-12-30 | 25.12 | $25.10 | 165915 |
| 2021-12-29 | 25.12 | $25.17 | 97600 |
| 2021-12-28 | 25.11 | $25.22 | 107000 |
| 2021-12-27 | 25.10 | $25.17 | 189800 |
| 2021-12-23 | 25.09 | $25.03 | 91200 |
| 2021-12-22 | 25.10 | $25.35 | 71542 |
| 2021-12-21 | 25.07 | $25.20 | 135500 |
| 2021-12-20 | 25.06 | $24.87 | 74100 |
| 2021-12-17 | 25.08 | $25.05 | 56543 |
| 2021-12-16 | 25.08 | $25.18 | 95945 |
| 2021-12-15 | 25.07 | $25.04 | 66100 |
| 2021-12-14 | 25.08 | $24.94 | 72238 |
| 2021-12-13 | 25.09 | $24.88 | 31500 |
| 2021-12-10 | 25.11 | $25.11 | 71442 |
| 2021-12-09 | 25.11 | $25.03 | 64141 |
| 2021-12-08 | 25.12 | $25.19 | 56909 |
| 2021-12-07 | 25.11 | $25.22 | 76311 |
| 2021-12-06 | 25.10 | $25.02 | 52732 |
| 2021-12-03 | 25.11 | $24.64 | 32340 |
| 2021-12-02 | 25.16 | $24.66 | 36900 |
| 2021-12-01 | 25.21 | $24.26 | 54600 |
| 2021-11-30 | 25.31 | $24.38 | 58400 |
| 2021-11-29 | 25.41 | $24.70 | 27000 |
| 2021-11-26 | 25.49 | $24.61 | 84407 |
| 2021-11-24 | 25.58 | $25.37 | 53613 |
| 2021-11-23 | 25.60 | $25.43 | 101700 |
| 2021-11-22 | 25.62 | $25.28 | 75844 |
| 2021-11-19 | 25.66 | $25.18 | 94227 |
| 2021-11-18 | 25.71 | $25.52 | 54848 |
| 2021-11-17 | 25.73 | $25.57 | 81200 |
| 2021-11-16 | 25.74 | $25.68 | 116126 |
| 2021-11-15 | 25.75 | $25.79 | 40700 |
| 2021-11-12 | 25.74 | $25.82 | 49408 |
| 2021-11-11 | 25.74 | $25.78 | 58134 |
| 2021-11-10 | 25.73 | $25.70 | 139600 |
| 2021-11-09 | 25.73 | $25.80 | 99300 |
| 2021-11-08 | 25.73 | $25.90 | 90819 |
| 2021-11-05 | 25.71 | $25.83 | 50825 |
| 2021-11-04 | 25.70 | $25.72 | 55500 |
| 2021-11-03 | 25.69 | $25.85 | 51430 |
| 2021-11-02 | 25.68 | $25.72 | 135023 |
| 2021-11-01 | 25.67 | $25.87 | 95600 |
| 2021-10-29 | 25.65 | $25.55 | 88503 |
| 2021-10-28 | 25.66 | $25.77 | 64000 |
| 2021-10-27 | 25.65 | $25.72 | 208738 |
| 2021-10-26 | 25.64 | $25.94 | 52400 |
| 2021-10-25 | 25.61 | $25.95 | 54632 |
| 2021-10-22 | 25.58 | $25.90 | 32000 |
| 2021-10-21 | 25.54 | $25.82 | 64719 |
| 2021-10-20 | 25.51 | $26.01 | 69422 |
| 2021-10-19 | 25.46 | $25.77 | 39000 |
| 2021-10-18 | 25.43 | $25.64 | 53618 |
| 2021-10-15 | 25.41 | $25.72 | 66500 |
| 2021-10-14 | 25.37 | $25.60 | 106300 |
| 2021-10-13 | 25.35 | $25.42 | 96700 |
| 2021-10-12 | 25.34 | $25.31 | 55400 |
| 2021-10-11 | 25.35 | $25.22 | 67900 |
| 2021-10-08 | 25.36 | $25.35 | 152705 |
| 2021-10-07 | 25.36 | $25.31 | 56532 |
| 2021-10-06 | 25.37 | $25.16 | 43700 |
| 2021-10-05 | 25.39 | $25.23 | 70409 |
| 2021-10-04 | 25.40 | $25.10 | 70000 |
| 2021-10-01 | 25.44 | $25.07 | 160832 |
| 2021-09-30 | 25.48 | $25.00 | 104042 |
| 2021-09-29 | 25.53 | $24.97 | 123600 |
| 2021-09-28 | 25.58 | $25.08 | 109100 |
| 2021-09-27 | 25.64 | $25.40 | 72417 |
| 2021-09-24 | 25.66 | $25.14 | 50200 |
| 2021-09-23 | 25.72 | $25.25 | 94700 |
| 2021-09-22 | 25.77 | $25.33 | 76400 |
| 2021-09-21 | 25.81 | $25.09 | 91200 |
| 2021-09-20 | 25.89 | $25.02 | 97203 |
| 2021-09-17 | 25.98 | $25.62 | 56500 |
| 2021-09-16 | 26.02 | $25.96 | 45144 |
| 2021-09-15 | 26.02 | $26.10 | 49736 |
| 2021-09-14 | 26.02 | $25.95 | 76000 |
| 2021-09-13 | 26.02 | $26.10 | 63900 |
| 2021-09-10 | 26.01 | $25.80 | 55100 |
| 2021-09-09 | 26.04 | $25.95 | 59200 |
| 2021-09-08 | 26.05 | $26.01 | 83609 |
| 2021-09-07 | 26.05 | $26.08 | 66039 |
| 2021-09-03 | 26.05 | $26.29 | 67215 |
| 2021-09-02 | 26.02 | $26.27 | 71616 |
| 2021-09-01 | 26.00 | $26.20 | 97900 |
| 2021-08-31 | 25.97 | $26.10 | 108400 |
| 2021-08-30 | 25.96 | $26.13 | 52400 |
| 2021-08-27 | 25.94 | $26.22 | 75830 |
| 2021-08-26 | 25.91 | $25.87 | 66000 |
| 2021-08-25 | 25.92 | $26.08 | 77300 |
| 2021-08-24 | 25.90 | $25.98 | 95200 |
| 2021-08-23 | 25.89 | $25.77 | 36715 |
| 2021-08-20 | 25.91 | $25.57 | 85400 |
| 2021-08-19 | 25.94 | $25.52 | 68041 |
| 2021-08-18 | 25.99 | $25.92 | 84300 |
| 2021-08-17 | 25.99 | $26.00 | 93409 |
| 2021-08-16 | 25.99 | $26.24 | 64007 |
| 2021-08-13 | 25.97 | $26.31 | 57839 |
| 2021-08-12 | 25.93 | $26.21 | 57608 |
| 2021-08-11 | 25.90 | $26.27 | 70624 |
| 2021-08-10 | 25.86 | $26.03 | 90011 |
| 2021-08-09 | 25.84 | $25.97 | 71800 |
| 2021-08-06 | 25.83 | $25.98 | 105510 |
| 2021-08-05 | 25.81 | $25.94 | 134700 |
| 2021-08-04 | 25.80 | $25.83 | 228100 |
| 2021-08-03 | 25.80 | $25.96 | 796200 |
| 2021-08-02 | 25.78 | $25.76 | 1.5M |
| 2021-07-30 | 25.78 | $25.79 | 337500 |
| 2021-07-29 | 25.78 | $26.03 | 46400 |
| 2021-07-28 | 25.75 | $25.84 | 93246 |
| 2021-07-27 | 25.75 | $25.71 | 80301 |
| 2021-07-26 | 25.75 | $25.80 | 55295 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.41
2026-07-24
Close Price
$33.95
Vol: 206606
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.84
Average
24.79
Maximum
33.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.41 | $33.95 | 206606 |
| 2026-07-23 | 33.31 | $33.79 | 253319 |
| 2026-07-22 | 33.23 | $33.99 | 297800 |
| 2026-07-21 | 33.12 | $33.82 | 97100 |
| 2026-07-20 | 33.02 | $33.59 | 90122 |
| 2026-07-17 | 32.95 | $33.77 | 85800 |
| 2026-07-16 | 32.85 | $33.68 | 137434 |
| 2026-07-15 | 32.77 | $33.48 | 141242 |
| 2026-07-14 | 32.70 | $33.32 | 92400 |
| 2026-07-13 | 32.65 | $33.03 | 105400 |
| 2026-07-10 | 32.64 | $32.90 | 104111 |
| 2026-07-09 | 32.64 | $32.72 | 159748 |
| 2026-07-08 | 32.66 | $32.73 | 173300 |
| 2026-07-07 | 32.68 | $32.78 | 145900 |
| 2026-07-06 | 32.70 | $32.65 | 170500 |
| 2026-07-02 | 32.73 | $32.51 | 148700 |
| 2026-07-01 | 32.79 | $31.98 | 312651 |
| 2026-06-30 | 32.90 | $31.99 | 302432 |
| 2026-06-29 | 33.02 | $32.18 | 238313 |
| 2026-06-26 | 33.13 | $32.15 | 133000 |
| 2026-06-25 | 33.25 | $32.22 | 267749 |
| 2026-06-24 | 33.38 | $32.63 | 367935 |
| 2026-06-23 | 33.46 | $32.81 | 255620 |
| 2026-06-22 | 33.54 | $33.11 | 236327 |
| 2026-06-18 | 33.60 | $33.14 | 236202 |
| 2026-06-17 | 33.65 | $33.33 | 210437 |
| 2026-06-16 | 33.69 | $33.86 | 882300 |
| 2026-06-15 | 33.67 | $33.91 | 234419 |
| 2026-06-12 | 33.65 | $34.06 | 133100 |
| 2026-06-11 | 33.61 | $33.94 | 242000 |
| 2026-06-10 | 33.58 | $33.25 | 145900 |
| 2026-06-09 | 33.62 | $33.29 | 132100 |
| 2026-06-08 | 33.66 | $33.22 | 198800 |
| 2026-06-05 | 33.70 | $33.13 | 139810 |
| 2026-06-04 | 33.76 | $33.64 | 107300 |
| 2026-06-03 | 33.77 | $33.51 | 180338 |
| 2026-06-02 | 33.79 | $33.94 | 246200 |
| 2026-06-01 | 33.76 | $33.92 | 126900 |
| 2026-05-29 | 33.74 | $33.83 | 121088 |
| 2026-05-28 | 33.72 | $33.78 | 137522 |
| 2026-05-27 | 33.71 | $33.78 | 180044 |
| 2026-05-26 | 33.69 | $34.02 | 113229 |
| 2026-05-22 | 33.64 | $33.90 | 190231 |
| 2026-05-21 | 33.60 | $33.92 | 148200 |
| 2026-05-20 | 33.55 | $33.80 | 229118 |
| 2026-05-19 | 33.51 | $33.53 | 393200 |
| 2026-05-18 | 33.50 | $33.76 | 144501 |
| 2026-05-15 | 33.46 | $33.40 | 168700 |
| 2026-05-14 | 33.45 | $33.64 | 198202 |
| 2026-05-13 | 33.42 | $33.58 | 124932 |
| 2026-05-12 | 33.40 | $33.50 | 114800 |
| 2026-05-11 | 33.37 | $33.80 | 208500 |
| 2026-05-08 | 33.32 | $33.75 | 146700 |
| 2026-05-07 | 33.26 | $33.38 | 170512 |
| 2026-05-06 | 33.24 | $33.70 | 255000 |
| 2026-05-05 | 33.18 | $33.52 | 140723 |
| 2026-05-04 | 33.14 | $33.15 | 277400 |
| 2026-05-01 | 33.12 | $33.59 | 182133 |
| 2026-04-30 | 33.05 | $33.57 | 191900 |
| 2026-04-29 | 32.98 | $32.91 | 223000 |
| 2026-04-28 | 32.97 | $33.15 | 204300 |
| 2026-04-27 | 32.92 | $32.99 | 233900 |
| 2026-04-24 | 32.88 | $32.90 | 163631 |
| 2026-04-23 | 32.85 | $32.87 | 275600 |
| 2026-04-22 | 32.80 | $33.14 | 324200 |
| 2026-04-21 | 32.73 | $33.07 | 282600 |
| 2026-04-20 | 32.65 | $33.33 | 201900 |
| 2026-04-17 | 32.54 | $33.30 | 179026 |
| 2026-04-16 | 32.43 | $33.14 | 220209 |
| 2026-04-15 | 32.32 | $33.07 | 121749 |
| 2026-04-14 | 32.21 | $33.06 | 152507 |
| 2026-04-13 | 32.10 | $32.94 | 210200 |
| 2026-04-10 | 31.99 | $32.65 | 212838 |
| 2026-04-09 | 31.90 | $32.68 | 294600 |
| 2026-04-08 | 31.81 | $32.69 | 225723 |
| 2026-04-07 | 31.71 | $32.25 | 268349 |
| 2026-04-06 | 31.65 | $32.19 | 373337 |
| 2026-04-02 | 31.60 | $32.05 | 457009 |
| 2026-04-01 | 31.56 | $32.00 | 377300 |
| 2026-03-31 | 31.53 | $31.93 | 234237 |
| 2026-03-30 | 31.50 | $31.24 | 265914 |
| 2026-03-27 | 31.55 | $31.13 | 202100 |
| 2026-03-26 | 31.63 | $31.17 | 277430 |
| 2026-03-25 | 31.72 | $31.66 | 294000 |
| 2026-03-24 | 31.77 | $31.43 | 321201 |
| 2026-03-23 | 31.86 | $31.67 | 429700 |
| 2026-03-20 | 31.93 | $30.96 | 398419 |
| 2026-03-19 | 32.09 | $31.77 | 261500 |
| 2026-03-18 | 32.18 | $31.50 | 236800 |
| 2026-03-17 | 32.31 | $32.03 | 329600 |
| 2026-03-16 | 32.40 | $31.73 | 448500 |
| 2026-03-13 | 32.52 | $31.20 | 322747 |
| 2026-03-12 | 32.71 | $31.35 | 239732 |
| 2026-03-11 | 32.89 | $32.01 | 184741 |
| 2026-03-10 | 33.01 | $31.90 | 421800 |
| 2026-03-09 | 33.15 | $31.98 | 540030 |
| 2026-03-06 | 33.29 | $31.88 | 225800 |
| 2026-03-05 | 33.44 | $32.01 | 323100 |
| 2026-03-04 | 33.58 | $32.44 | 526533 |
| 2026-03-03 | 33.68 | $32.50 | 443054 |
| 2026-03-02 | 33.78 | $33.51 | 358100 |
| 2026-02-27 | 33.77 | $33.93 | 229300 |
| 2026-02-26 | 33.71 | $34.21 | 250600 |
| 2026-02-25 | 33.61 | $34.29 | 262818 |
| 2026-02-24 | 33.50 | $33.96 | 258600 |
| 2026-02-23 | 33.40 | $34.00 | 231900 |
| 2026-02-20 | 33.29 | $34.33 | 241325 |
| 2026-02-19 | 33.13 | $33.84 | 339500 |
| 2026-02-18 | 33.01 | $33.73 | 213200 |
| 2026-02-17 | 32.88 | $33.78 | 286800 |
| 2026-02-13 | 32.73 | $33.75 | 277922 |
| 2026-02-12 | 32.57 | $33.51 | 461834 |
| 2026-02-11 | 32.42 | $33.72 | 286617 |
| 2026-02-10 | 32.24 | $33.22 | 267642 |
| 2026-02-09 | 32.09 | $33.20 | 276804 |
| 2026-02-06 | 31.94 | $32.88 | 405546 |
| 2026-02-05 | 31.80 | $32.36 | 648100 |
| 2026-02-04 | 31.70 | $32.67 | 367418 |
| 2026-02-03 | 31.57 | $32.42 | 657900 |
| 2026-02-02 | 31.45 | $32.08 | 337100 |
| 2026-01-30 | 31.35 | $32.00 | 232344 |
| 2026-01-29 | 31.26 | $32.31 | 516104 |
| 2026-01-28 | 31.12 | $31.97 | 191030 |
| 2026-01-27 | 31.01 | $32.02 | 198345 |
| 2026-01-26 | 30.89 | $31.46 | 259200 |
| 2026-01-23 | 30.82 | $31.31 | 200700 |
| 2026-01-22 | 30.76 | $31.13 | 379205 |
| 2026-01-21 | 30.72 | $31.05 | 302118 |
| 2026-01-20 | 30.67 | $30.63 | 170300 |
| 2026-01-16 | 30.66 | $30.84 | 159900 |
| 2026-01-15 | 30.63 | $30.93 | 239216 |
| 2026-01-14 | 30.59 | $30.90 | 243100 |
| 2026-01-13 | 30.54 | $30.59 | 175531 |
| 2026-01-12 | 30.53 | $30.70 | 541800 |
| 2026-01-09 | 30.50 | $30.66 | 126730 |
| 2026-01-08 | 30.47 | $30.65 | 233300 |
| 2026-01-07 | 30.45 | $30.51 | 301000 |
| 2026-01-06 | 30.44 | $30.80 | 264800 |
| 2026-01-05 | 30.40 | $30.71 | 168136 |
| 2026-01-02 | 30.36 | $30.64 | 207713 |
| 2025-12-31 | 30.34 | $30.27 | 162132 |
| 2025-12-30 | 30.34 | $30.45 | 192331 |
| 2025-12-29 | 30.34 | $30.46 | 153217 |
| 2025-12-26 | 30.32 | $30.53 | 134414 |
| 2025-12-24 | 30.30 | $30.55 | 27108 |
| 2025-12-23 | 30.28 | $30.37 | 108926 |
| 2025-12-22 | 30.26 | $30.29 | 100500 |
| 2025-12-19 | 30.25 | $30.19 | 98000 |
| 2025-12-18 | 30.24 | $30.08 | 115445 |
| 2025-12-17 | 30.24 | $29.98 | 190100 |
| 2025-12-16 | 30.24 | $30.08 | 78311 |
| 2025-12-15 | 30.23 | $30.10 | 115612 |
| 2025-12-12 | 30.22 | $29.99 | 114617 |
| 2025-12-11 | 30.22 | $30.76 | 73100 |
| 2025-12-10 | 30.14 | $30.62 | 112400 |
| 2025-12-09 | 30.07 | $30.44 | 151929 |
| 2025-12-08 | 30.01 | $30.39 | 97649 |
| 2025-12-05 | 29.96 | $30.55 | 86100 |
| 2025-12-04 | 29.88 | $30.46 | 91400 |
| 2025-12-03 | 29.80 | $30.51 | 134700 |
| 2025-12-02 | 29.72 | $30.53 | 94902 |
| 2025-12-01 | 29.62 | $30.18 | 84700 |
| 2025-11-28 | 29.55 | $30.22 | 28739 |
| 2025-11-26 | 29.47 | $30.14 | 122800 |
| 2025-11-25 | 29.39 | $29.79 | 173700 |
| 2025-11-24 | 29.35 | $29.18 | 135405 |
| 2025-11-21 | 29.37 | $29.16 | 185600 |
| 2025-11-20 | 29.38 | $28.79 | 118714 |
| 2025-11-19 | 29.44 | $29.09 | 144300 |
| 2025-11-18 | 29.47 | $29.22 | 216411 |
| 2025-11-17 | 29.48 | $29.45 | 117500 |
| 2025-11-14 | 29.47 | $29.86 | 248325 |
| 2025-11-13 | 29.41 | $29.91 | 112822 |
| 2025-11-12 | 29.34 | $30.05 | 113700 |
| 2025-11-11 | 29.26 | $29.82 | 99700 |
| 2025-11-10 | 29.19 | $29.75 | 67310 |
| 2025-11-07 | 29.12 | $29.30 | 193815 |
| 2025-11-06 | 29.09 | $29.22 | 186213 |
| 2025-11-05 | 29.06 | $29.13 | 279700 |
| 2025-11-04 | 29.04 | $28.79 | 118300 |
| 2025-11-03 | 29.05 | $29.12 | 76217 |
| 2025-10-31 | 29.03 | $29.03 | 336304 |
| 2025-10-30 | 29.02 | $29.04 | 247214 |
| 2025-10-29 | 29.00 | $29.32 | 260100 |
| 2025-10-28 | 28.96 | $29.45 | 810500 |
| 2025-10-27 | 28.90 | $29.42 | 122100 |
| 2025-10-24 | 28.84 | $29.26 | 69800 |
| 2025-10-23 | 28.80 | $29.09 | 66400 |
| 2025-10-22 | 28.76 | $29.00 | 92300 |
| 2025-10-21 | 28.74 | $28.89 | 130729 |
| 2025-10-20 | 28.73 | $29.06 | 123000 |
| 2025-10-17 | 28.70 | $28.82 | 82435 |
| 2025-10-16 | 28.70 | $28.76 | 76400 |
| 2025-10-15 | 28.71 | $28.74 | 251803 |
| 2025-10-14 | 28.72 | $28.62 | 180210 |
| 2025-10-13 | 28.75 | $28.44 | 140200 |
| 2025-10-10 | 28.80 | $28.10 | 113900 |
| 2025-10-09 | 28.90 | $28.60 | 316402 |
| 2025-10-08 | 28.94 | $28.73 | 83300 |
| 2025-10-07 | 28.98 | $28.71 | 95538 |
| 2025-10-06 | 29.03 | $28.95 | 89200 |
| 2025-10-03 | 29.05 | $29.03 | 134700 |
| 2025-10-02 | 29.07 | $28.82 | 177994 |
| 2025-10-01 | 29.10 | $28.83 | 131225 |
| 2025-09-30 | 29.14 | $28.75 | 227533 |
| 2025-09-29 | 29.18 | $28.72 | 252900 |
| 2025-09-26 | 29.23 | $28.66 | 73400 |
| 2025-09-25 | 29.28 | $28.47 | 65000 |
| 2025-09-24 | 29.36 | $29.18 | 80803 |
| 2025-09-23 | 29.36 | $29.35 | 74700 |
| 2025-09-22 | 29.35 | $29.33 | 116400 |
| 2025-09-19 | 29.35 | $29.33 | 83841 |
| 2025-09-18 | 29.34 | $29.55 | 109400 |
| 2025-09-17 | 29.30 | $29.57 | 115400 |
| 2025-09-16 | 29.26 | $29.63 | 57700 |
| 2025-09-15 | 29.21 | $29.67 | 97902 |
| 2025-09-12 | 29.15 | $29.45 | 117600 |
| 2025-09-11 | 29.11 | $29.62 | 153310 |
| 2025-09-10 | 29.05 | $29.35 | 80500 |
| 2025-09-09 | 29.02 | $29.22 | 110200 |
| 2025-09-08 | 28.99 | $29.18 | 84648 |
| 2025-09-05 | 28.96 | $29.07 | 91000 |
| 2025-09-04 | 28.94 | $28.96 | 99200 |
| 2025-09-03 | 28.93 | $28.83 | 106314 |
| 2025-09-02 | 28.93 | $28.83 | 92200 |
| 2025-08-29 | 28.92 | $29.05 | 73811 |
| 2025-08-28 | 28.88 | $29.12 | 118339 |
| 2025-08-27 | 28.83 | $29.07 | 97035 |
| 2025-08-26 | 28.78 | $28.97 | 107951 |
| 2025-08-25 | 28.73 | $29.02 | 231600 |
| 2025-08-22 | 28.68 | $29.33 | 201643 |
| 2025-08-21 | 28.59 | $28.86 | 116600 |
| 2025-08-20 | 28.55 | $28.85 | 90600 |
| 2025-08-19 | 28.50 | $28.68 | 62704 |
| 2025-08-18 | 28.48 | $28.78 | 79100 |
| 2025-08-15 | 28.44 | $28.91 | 129047 |
| 2025-08-14 | 28.38 | $28.93 | 81700 |
| 2025-08-13 | 28.32 | $29.06 | 106545 |
| 2025-08-12 | 28.24 | $28.79 | 97327 |
| 2025-08-11 | 28.18 | $28.44 | 112525 |
| 2025-08-08 | 28.16 | $28.45 | 69849 |
| 2025-08-07 | 28.13 | $28.34 | 92015 |
| 2025-08-06 | 28.11 | $28.27 | 111216 |
| 2025-08-05 | 28.10 | $27.99 | 175300 |
| 2025-08-04 | 28.11 | $27.82 | 584700 |
| 2025-08-01 | 28.14 | $27.49 | 183100 |
| 2025-07-31 | 28.20 | $27.69 | 213507 |
| 2025-07-30 | 28.25 | $27.88 | 91928 |
| 2025-07-29 | 28.27 | $28.17 | 78100 |
| 2025-07-28 | 28.27 | $28.18 | 143433 |
| 2025-07-25 | 28.26 | $28.69 | 117208 |
| 2025-07-24 | 28.19 | $28.69 | 84335 |
| 2025-07-23 | 28.12 | $28.82 | 153300 |
| 2025-07-22 | 28.03 | $28.58 | 152800 |
| 2025-07-21 | 27.96 | $28.15 | 104000 |
| 2025-07-18 | 27.93 | $27.94 | 129700 |
| 2025-07-17 | 27.91 | $28.02 | 79100 |
| 2025-07-16 | 27.88 | $28.05 | 119031 |
| 2025-07-15 | 27.85 | $28.00 | 190600 |
| 2025-07-14 | 27.81 | $28.27 | 236037 |
| 2025-07-11 | 27.75 | $28.11 | 104400 |
| 2025-07-10 | 27.69 | $28.19 | 145100 |
| 2025-07-09 | 27.63 | $28.08 | 109812 |
| 2025-07-08 | 27.57 | $27.92 | 186900 |
| 2025-07-07 | 27.52 | $27.59 | 82705 |
| 2025-07-03 | 27.50 | $27.85 | 157719 |
| 2025-07-02 | 27.45 | $27.83 | 113400 |
| 2025-07-01 | 27.39 | $27.77 | 232016 |
| 2025-06-30 | 27.34 | $27.54 | 288410 |
| 2025-06-27 | 27.30 | $27.39 | 201904 |
| 2025-06-26 | 27.27 | $27.38 | 116400 |
| 2025-06-25 | 27.24 | $27.68 | 190400 |
| 2025-06-24 | 27.17 | $27.71 | 516300 |
| 2025-06-23 | 27.09 | $27.38 | 131100 |
| 2025-06-20 | 27.04 | $27.08 | 238500 |
| 2025-06-18 | 27.01 | $27.15 | 139600 |
| 2025-06-17 | 26.97 | $27.12 | 180307 |
| 2025-06-16 | 26.93 | $27.47 | 248700 |
| 2025-06-13 | 26.85 | $27.19 | 187600 |
| 2025-06-12 | 26.78 | $27.45 | 215500 |
| 2025-06-11 | 26.69 | $27.24 | 401918 |
| 2025-06-10 | 26.61 | $27.15 | 138406 |
| 2025-06-09 | 26.53 | $27.14 | 91714 |
| 2025-06-06 | 26.44 | $26.98 | 63300 |
| 2025-06-05 | 26.36 | $26.88 | 157700 |
| 2025-06-04 | 26.28 | $26.76 | 380900 |
| 2025-06-03 | 26.21 | $26.64 | 260600 |
| 2025-06-02 | 26.14 | $26.66 | 101134 |
| 2025-05-30 | 26.06 | $26.43 | 117500 |
| 2025-05-29 | 26.00 | $26.40 | 144736 |
| 2025-05-28 | 25.94 | $26.21 | 113338 |
| 2025-05-27 | 25.89 | $26.32 | 85900 |
| 2025-05-23 | 25.82 | $26.14 | 328000 |
| 2025-05-22 | 25.76 | $26.04 | 294137 |
| 2025-05-21 | 25.70 | $26.13 | 246104 |
| 2025-05-20 | 25.63 | $26.23 | 96400 |
| 2025-05-19 | 25.54 | $26.14 | 129423 |
| 2025-05-16 | 25.46 | $25.99 | 153402 |
| 2025-05-15 | 25.37 | $25.92 | 356107 |
| 2025-05-14 | 25.28 | $25.68 | 139539 |
| 2025-05-13 | 25.21 | $25.71 | 154400 |
| 2025-05-12 | 25.12 | $25.56 | 142200 |
| 2025-05-09 | 25.04 | $25.51 | 126346 |
| 2025-05-08 | 24.95 | $25.36 | 117700 |
| 2025-05-07 | 24.86 | $25.34 | 337202 |
| 2025-05-06 | 24.75 | $25.50 | 76223 |
| 2025-05-05 | 24.62 | $25.33 | 87613 |
| 2025-05-02 | 24.49 | $25.32 | 132934 |
| 2025-05-01 | 24.35 | $24.96 | 249200 |
| 2025-04-30 | 24.25 | $25.00 | 98800 |
| 2025-04-29 | 24.14 | $25.08 | 120700 |
| 2025-04-28 | 24.01 | $24.94 | 83200 |
| 2025-04-25 | 23.90 | $24.84 | 127307 |
| 2025-04-24 | 23.79 | $24.84 | 1.1M |
| 2025-04-23 | 23.68 | $24.52 | 140346 |
| 2025-04-22 | 23.61 | $24.50 | 90200 |
| 2025-04-21 | 23.53 | $24.10 | 231900 |
| 2025-04-17 | 23.49 | $24.05 | 99637 |
| 2025-04-16 | 23.46 | $23.82 | 175200 |
| 2025-04-15 | 23.46 | $23.75 | 92601 |
| 2025-04-14 | 23.47 | $23.56 | 82338 |
| 2025-04-11 | 23.50 | $23.33 | 90712 |
| 2025-04-10 | 23.56 | $22.84 | 160900 |
| 2025-04-09 | 23.67 | $23.03 | 169600 |
| 2025-04-08 | 23.76 | $21.80 | 192204 |
| 2025-04-07 | 23.98 | $22.14 | 160300 |
| 2025-04-04 | 24.18 | $22.69 | 148322 |
| 2025-04-03 | 24.34 | $23.92 | 140300 |
| 2025-04-02 | 24.38 | $24.36 | 74131 |
| 2025-04-01 | 24.37 | $24.31 | 127500 |
| 2025-03-31 | 24.37 | $24.20 | 141522 |
| 2025-03-28 | 24.37 | $24.28 | 60104 |
| 2025-03-27 | 24.36 | $24.45 | 35131 |
| 2025-03-26 | 24.33 | $24.47 | 77411 |
| 2025-03-25 | 24.29 | $24.55 | 65736 |
| 2025-03-24 | 24.25 | $24.44 | 77017 |
| 2025-03-21 | 24.20 | $24.35 | 58725 |
| 2025-03-20 | 24.17 | $24.45 | 55900 |
| 2025-03-19 | 24.12 | $24.74 | 78313 |
| 2025-03-18 | 24.03 | $24.70 | 80014 |
| 2025-03-17 | 23.95 | $24.62 | 844512 |
| 2025-03-14 | 23.87 | $24.29 | 57802 |
| 2025-03-13 | 23.81 | $24.01 | 73800 |
| 2025-03-12 | 23.78 | $24.02 | 52105 |
| 2025-03-11 | 23.74 | $23.95 | 105023 |
| 2025-03-10 | 23.71 | $23.99 | 91743 |
| 2025-03-07 | 23.66 | $24.22 | 1.3M |
| 2025-03-06 | 23.60 | $23.88 | 314700 |
| 2025-03-05 | 23.55 | $23.96 | 203131 |
| 2025-03-04 | 23.50 | $23.54 | 76039 |
| 2025-03-03 | 23.48 | $23.54 | 50628 |
| 2025-02-28 | 23.46 | $23.45 | 26948 |
| 2025-02-27 | 23.45 | $23.51 | 139619 |
| 2025-02-26 | 23.42 | $23.68 | 49408 |
| 2025-02-25 | 23.38 | $23.72 | 87000 |
| 2025-02-24 | 23.32 | $23.50 | 81726 |
| 2025-02-21 | 23.29 | $23.46 | 32204 |
| 2025-02-20 | 23.25 | $23.69 | 114800 |
| 2025-02-19 | 23.19 | $23.51 | 82100 |
| 2025-02-18 | 23.14 | $23.63 | 112700 |
| 2025-02-14 | 23.08 | $23.48 | 78420 |
| 2025-02-13 | 23.02 | $23.41 | 196400 |
| 2025-02-12 | 22.96 | $23.31 | 146719 |
| 2025-02-11 | 22.91 | $23.24 | 165711 |
| 2025-02-10 | 22.86 | $23.13 | 69932 |
| 2025-02-07 | 22.82 | $23.04 | 1.3M |
| 2025-02-06 | 22.78 | $23.16 | 202100 |
| 2025-02-05 | 22.72 | $23.10 | 229200 |
| 2025-02-04 | 22.67 | $22.89 | 89000 |
| 2025-02-03 | 22.63 | $22.56 | 45416 |
| 2025-01-31 | 22.63 | $22.80 | 76736 |
| 2025-01-30 | 22.60 | $22.92 | 80845 |
| 2025-01-29 | 22.55 | $22.84 | 130943 |
| 2025-01-28 | 22.51 | $22.80 | 95216 |
| 2025-01-27 | 22.47 | $22.87 | 241240 |
| 2025-01-24 | 22.42 | $22.77 | 55800 |
| 2025-01-23 | 22.38 | $22.68 | 57300 |
| 2025-01-22 | 22.34 | $22.58 | 33500 |
| 2025-01-21 | 22.31 | $22.73 | 99917 |
| 2025-01-17 | 22.27 | $22.39 | 60940 |
| 2025-01-16 | 22.25 | $22.36 | 59000 |
| 2025-01-15 | 22.24 | $22.42 | 63027 |
| 2025-01-14 | 22.23 | $22.21 | 98100 |
| 2025-01-13 | 22.24 | $22.01 | 140300 |
| 2025-01-10 | 22.28 | $21.95 | 76200 |
| 2025-01-08 | 22.34 | $22.25 | 45100 |
| 2025-01-07 | 22.37 | $22.34 | 51149 |
| 2025-01-06 | 22.40 | $22.50 | 42200 |
| 2025-01-03 | 22.42 | $22.36 | 29109 |
| 2025-01-02 | 22.45 | $22.26 | 309529 |
| 2024-12-31 | 22.51 | $22.24 | 139100 |
| 2024-12-30 | 22.58 | $22.19 | 145303 |
| 2024-12-27 | 22.65 | $22.25 | 57900 |
| 2024-12-26 | 22.73 | $22.33 | 49900 |
| 2024-12-24 | 22.81 | $22.34 | 30200 |
| 2024-12-23 | 22.89 | $22.20 | 58737 |
| 2024-12-20 | 22.99 | $22.11 | 127245 |
| 2024-12-19 | 23.11 | $21.96 | 887348 |
| 2024-12-18 | 23.25 | $22.04 | 79410 |
| 2024-12-17 | 23.39 | $22.52 | 64800 |
| 2024-12-16 | 23.48 | $22.78 | 64910 |
| 2024-12-13 | 23.56 | $22.98 | 82100 |
| 2024-12-12 | 23.62 | $23.34 | 43700 |
| 2024-12-11 | 23.64 | $23.56 | 70348 |
| 2024-12-10 | 23.64 | $23.52 | 70200 |
| 2024-12-09 | 23.64 | $23.62 | 79700 |
| 2024-12-06 | 23.64 | $23.75 | 68730 |
| 2024-12-05 | 23.62 | $23.85 | 45500 |
| 2024-12-04 | 23.59 | $23.68 | 68827 |
| 2024-12-03 | 23.57 | $23.72 | 119831 |
| 2024-12-02 | 23.55 | $23.65 | 32418 |
| 2024-11-29 | 23.54 | $23.79 | 13629 |
| 2024-11-27 | 23.51 | $23.71 | 86244 |
| 2024-11-26 | 23.49 | $23.51 | 59400 |
| 2024-11-25 | 23.49 | $23.67 | 81600 |
| 2024-11-22 | 23.48 | $23.63 | 63315 |
| 2024-11-21 | 23.46 | $23.64 | 65402 |
| 2024-11-20 | 23.45 | $23.49 | 35130 |
| 2024-11-19 | 23.45 | $23.50 | 51922 |
| 2024-11-18 | 23.46 | $23.56 | 46920 |
| 2024-11-15 | 23.46 | $23.33 | 44200 |
| 2024-11-14 | 23.48 | $23.19 | 42211 |
| 2024-11-13 | 23.53 | $23.07 | 49208 |
| 2024-11-12 | 23.58 | $23.16 | 81803 |
| 2024-11-11 | 23.64 | $23.56 | 56700 |
| 2024-11-08 | 23.66 | $23.53 | 49929 |
| 2024-11-07 | 23.68 | $23.77 | 32700 |
| 2024-11-06 | 23.68 | $23.50 | 806815 |
| 2024-11-05 | 23.71 | $23.74 | 28000 |
| 2024-11-04 | 23.71 | $23.59 | 133519 |
| 2024-11-01 | 23.73 | $23.43 | 154200 |
| 2024-10-31 | 23.77 | $23.42 | 54841 |
| 2024-10-30 | 23.81 | $23.52 | 60710 |
| 2024-10-29 | 23.85 | $23.56 | 27144 |
| 2024-10-28 | 23.88 | $23.74 | 41300 |
| 2024-10-25 | 23.90 | $23.66 | 41500 |
| 2024-10-24 | 23.93 | $23.74 | 47020 |
| 2024-10-23 | 23.96 | $23.76 | 44700 |
| 2024-10-22 | 23.99 | $23.96 | 29300 |
| 2024-10-21 | 24.00 | $23.93 | 27347 |
| 2024-10-18 | 24.02 | $24.18 | 24700 |
| 2024-10-17 | 24.02 | $24.07 | 59900 |
| 2024-10-16 | 24.02 | $24.11 | 44400 |
| 2024-10-15 | 24.03 | $23.88 | 28600 |
| 2024-10-14 | 24.05 | $24.03 | 40249 |
| 2024-10-11 | 24.07 | $23.88 | 35924 |
| 2024-10-10 | 24.10 | $23.70 | 52500 |
| 2024-10-09 | 24.14 | $23.74 | 96200 |
| 2024-10-08 | 24.18 | $23.75 | 60823 |
| 2024-10-07 | 24.22 | $23.93 | 37630 |
| 2024-10-04 | 24.24 | $23.99 | 27307 |
| 2024-10-03 | 24.25 | $23.97 | 484244 |
| 2024-10-02 | 24.27 | $24.21 | 222000 |
| 2024-10-01 | 24.26 | $24.21 | 87904 |
| 2024-09-30 | 24.25 | $24.35 | 68500 |
| 2024-09-27 | 24.22 | $24.51 | 91300 |
| 2024-09-26 | 24.18 | $24.52 | 48400 |
| 2024-09-25 | 24.13 | $24.40 | 38728 |
| 2024-09-24 | 24.10 | $24.64 | 38500 |
| 2024-09-23 | 24.04 | $24.38 | 16908 |
| 2024-09-20 | 24.00 | $24.28 | 33700 |
| 2024-09-19 | 23.97 | $24.41 | 46246 |
| 2024-09-18 | 23.93 | $24.17 | 36040 |
| 2024-09-17 | 23.91 | $24.17 | 56400 |
| 2024-09-16 | 23.88 | $24.22 | 19837 |
| 2024-09-13 | 23.85 | $23.98 | 36900 |
| 2024-09-12 | 23.83 | $23.74 | 40208 |
| 2024-09-11 | 23.83 | $23.56 | 32100 |
| 2024-09-10 | 23.85 | $23.52 | 32306 |
| 2024-09-09 | 23.87 | $23.68 | 18336 |
| 2024-09-06 | 23.87 | $23.59 | 35600 |
| 2024-09-05 | 23.88 | $23.93 | 29746 |
| 2024-09-04 | 23.84 | $23.88 | 36800 |
| 2024-09-03 | 23.80 | $23.81 | 28120 |
| 2024-08-30 | 23.76 | $24.19 | 35900 |
| 2024-08-29 | 23.68 | $24.15 | 30934 |
| 2024-08-28 | 23.59 | $24.08 | 21410 |
| 2024-08-27 | 23.51 | $24.24 | 29500 |
| 2024-08-26 | 23.41 | $24.24 | 48506 |
| 2024-08-23 | 23.30 | $24.21 | 51110 |
| 2024-08-22 | 23.19 | $23.74 | 51430 |
| 2024-08-21 | 23.12 | $23.86 | 46800 |
| 2024-08-20 | 23.04 | $23.71 | 515224 |
| 2024-08-19 | 22.97 | $23.67 | 20200 |
| 2024-08-16 | 22.90 | $23.33 | 41800 |
| 2024-08-15 | 22.86 | $23.21 | 45600 |
| 2024-08-14 | 22.83 | $23.08 | 32938 |
| 2024-08-13 | 22.82 | $23.06 | 34100 |
| 2024-08-12 | 22.80 | $22.78 | 30900 |
| 2024-08-09 | 22.82 | $22.72 | 52429 |
| 2024-08-08 | 22.84 | $22.68 | 43000 |
| 2024-08-07 | 22.87 | $22.35 | 48900 |
| 2024-08-06 | 22.93 | $22.28 | 101200 |
| 2024-08-05 | 22.99 | $22.11 | 202700 |
| 2024-08-02 | 23.08 | $22.75 | 40900 |
| 2024-08-01 | 23.10 | $23.01 | 63600 |
| 2024-07-31 | 23.10 | $23.36 | 44671 |
| 2024-07-30 | 23.06 | $23.26 | 50625 |
| 2024-07-29 | 23.03 | $23.21 | 56637 |
| 2024-07-26 | 23.00 | $23.25 | 28900 |
| 2024-07-25 | 22.96 | $23.02 | 30300 |
| 2024-07-24 | 22.93 | $22.92 | 34800 |
| 2024-07-23 | 22.92 | $23.08 | 28900 |
| 2024-07-22 | 22.90 | $23.21 | 41521 |
| 2024-07-19 | 22.85 | $22.98 | 36632 |
| 2024-07-18 | 22.83 | $23.12 | 51100 |
| 2024-07-17 | 22.80 | $23.18 | 44317 |
| 2024-07-16 | 22.75 | $23.12 | 40431 |
| 2024-07-15 | 22.71 | $22.94 | 26200 |
| 2024-07-12 | 22.68 | $23.07 | 43000 |
| 2024-07-11 | 22.65 | $22.96 | 86800 |
| 2024-07-10 | 22.62 | $22.75 | 65104 |
| 2024-07-09 | 22.61 | $22.48 | 108238 |
| 2024-07-08 | 22.63 | $22.56 | 116825 |
| 2024-07-05 | 22.65 | $22.72 | 31026 |
| 2024-07-03 | 22.66 | $22.74 | 26702 |
| 2024-07-02 | 22.67 | $22.48 | 49400 |
| 2024-07-01 | 22.71 | $22.39 | 78218 |
| 2024-06-28 | 22.76 | $22.33 | 117303 |
| 2024-06-27 | 22.83 | $22.26 | 87100 |
| 2024-06-26 | 22.91 | $22.76 | 76633 |
| 2024-06-25 | 22.94 | $22.90 | 40500 |
| 2024-06-24 | 22.96 | $23.02 | 37201 |
| 2024-06-21 | 22.98 | $22.68 | 65711 |
| 2024-06-20 | 23.03 | $22.79 | 57323 |
| 2024-06-18 | 23.07 | $22.70 | 152814 |
| 2024-06-17 | 23.13 | $22.59 | 67400 |
| 2024-06-14 | 23.21 | $22.40 | 77722 |
| 2024-06-13 | 23.31 | $22.65 | 64900 |
| 2024-06-12 | 23.39 | $22.99 | 237000 |
| 2024-06-11 | 23.44 | $22.84 | 34418 |
| 2024-06-10 | 23.51 | $23.26 | 42438 |
| 2024-06-07 | 23.54 | $23.27 | 43937 |
| 2024-06-06 | 23.58 | $23.56 | 35100 |
| 2024-06-05 | 23.58 | $23.49 | 33300 |
| 2024-06-04 | 23.58 | $23.47 | 36168 |
| 2024-06-03 | 23.59 | $23.67 | 106100 |
| 2024-05-31 | 23.57 | $23.58 | 30512 |
| 2024-05-30 | 23.55 | $23.43 | 62600 |
| 2024-05-29 | 23.55 | $23.29 | 86926 |
| 2024-05-28 | 23.55 | $23.60 | 48428 |
| 2024-05-24 | 23.52 | $23.57 | 47638 |
| 2024-05-23 | 23.50 | $23.37 | 46500 |
| 2024-05-22 | 23.48 | $23.64 | 63600 |
| 2024-05-21 | 23.43 | $23.88 | 43179 |
| 2024-05-20 | 23.36 | $23.88 | 45231 |
| 2024-05-17 | 23.27 | $23.93 | 23200 |
| 2024-05-16 | 23.18 | $23.85 | 99749 |
| 2024-05-15 | 23.08 | $23.80 | 172516 |
| 2024-05-14 | 22.97 | $23.60 | 165427 |
| 2024-05-13 | 22.88 | $23.50 | 59718 |
| 2024-05-10 | 22.79 | $23.38 | 87507 |
| 2024-05-09 | 22.70 | $23.28 | 76500 |
| 2024-05-08 | 22.62 | $23.08 | 58100 |
| 2024-05-07 | 22.55 | $23.05 | 47100 |
| 2024-05-06 | 22.48 | $22.99 | 89216 |
| 2024-05-03 | 22.42 | $22.82 | 44100 |
| 2024-05-02 | 22.38 | $22.70 | 67400 |
| 2024-05-01 | 22.34 | $22.43 | 72329 |
| 2024-04-30 | 22.34 | $22.51 | 52200 |
| 2024-04-29 | 22.32 | $22.81 | 27235 |
| 2024-04-26 | 22.28 | $22.65 | 46306 |
| 2024-04-25 | 22.25 | $22.45 | 46400 |
| 2024-04-24 | 22.24 | $22.47 | 37200 |
| 2024-04-23 | 22.23 | $22.56 | 45600 |
| 2024-04-22 | 22.21 | $22.27 | 53801 |
| 2024-04-19 | 22.22 | $21.97 | 30800 |
| 2024-04-18 | 22.26 | $21.80 | 50831 |
| 2024-04-17 | 22.32 | $21.79 | 38105 |
| 2024-04-16 | 22.39 | $21.66 | 50604 |
| 2024-04-15 | 22.47 | $21.89 | 51832 |
| 2024-04-12 | 22.53 | $21.96 | 47002 |
| 2024-04-11 | 22.58 | $22.37 | 63516 |
| 2024-04-10 | 22.60 | $22.39 | 98800 |
| 2024-04-09 | 22.62 | $22.79 | 40000 |
| 2024-04-08 | 22.59 | $22.76 | 118632 |
| 2024-04-05 | 22.57 | $22.59 | 47600 |
| 2024-04-04 | 22.57 | $22.61 | 113911 |
| 2024-04-03 | 22.56 | $22.67 | 63000 |
| 2024-04-02 | 22.54 | $22.55 | 55900 |
| 2024-04-01 | 22.53 | $22.59 | 70000 |
| 2024-03-28 | 22.52 | $22.77 | 50200 |
| 2024-03-27 | 22.49 | $22.75 | 60300 |
| 2024-03-26 | 22.46 | $22.51 | 68512 |
| 2024-03-25 | 22.44 | $22.53 | 154627 |
| 2024-03-22 | 22.43 | $22.46 | 58200 |
| 2024-03-21 | 22.42 | $22.60 | 200000 |
| 2024-03-20 | 22.39 | $22.62 | 101222 |
| 2024-03-19 | 22.36 | $22.30 | 163903 |
| 2024-03-18 | 22.36 | $22.28 | 94049 |
| 2024-03-15 | 22.36 | $22.42 | 49323 |
| 2024-03-14 | 22.35 | $22.41 | 85408 |
| 2024-03-13 | 22.33 | $22.56 | 64100 |
| 2024-03-12 | 22.29 | $22.47 | 108200 |
| 2024-03-11 | 22.26 | $22.44 | 47600 |
| 2024-03-08 | 22.23 | $22.56 | 68360 |
| 2024-03-07 | 22.19 | $22.59 | 52643 |
| 2024-03-06 | 22.14 | $22.37 | 123800 |
| 2024-03-05 | 22.10 | $22.20 | 192520 |
| 2024-03-04 | 22.09 | $22.21 | 119900 |
| 2024-03-01 | 22.07 | $22.23 | 63600 |
| 2024-02-29 | 22.05 | $22.14 | 82548 |
| 2024-02-28 | 22.03 | $22.02 | 115500 |
| 2024-02-27 | 22.03 | $22.07 | 58119 |
| 2024-02-26 | 22.03 | $22.05 | 98200 |
| 2024-02-23 | 22.03 | $22.30 | 141500 |
| 2024-02-22 | 22.00 | $22.29 | 215142 |
| 2024-02-21 | 21.97 | $22.20 | 99844 |
| 2024-02-20 | 21.95 | $22.10 | 248937 |
| 2024-02-16 | 21.93 | $22.10 | 266920 |
| 2024-02-15 | 21.92 | $22.02 | 91100 |
| 2024-02-14 | 21.91 | $21.72 | 95601 |
| 2024-02-13 | 21.93 | $21.57 | 127313 |
| 2024-02-12 | 21.96 | $22.02 | 72800 |
| 2024-02-09 | 21.95 | $21.76 | 67604 |
| 2024-02-08 | 21.97 | $21.79 | 441000 |
| 2024-02-07 | 21.98 | $21.93 | 461900 |
| 2024-02-06 | 21.99 | $21.94 | 64700 |
| 2024-02-05 | 21.99 | $21.85 | 151115 |
| 2024-02-02 | 22.00 | $22.12 | 63600 |
| 2024-02-01 | 21.99 | $22.26 | 269700 |
| 2024-01-31 | 21.96 | $22.04 | 140230 |
| 2024-01-30 | 21.96 | $22.16 | 137000 |
| 2024-01-29 | 21.94 | $22.19 | 105900 |
| 2024-01-26 | 21.92 | $22.09 | 137700 |
| 2024-01-25 | 21.92 | $22.01 | 302904 |
| 2024-01-24 | 21.92 | $21.91 | 183300 |
| 2024-01-23 | 21.93 | $21.78 | 130100 |
| 2024-01-22 | 21.96 | $21.74 | 137900 |
| 2024-01-19 | 22.00 | $21.67 | 1.8M |
| 2024-01-18 | 22.04 | $21.66 | 97300 |
| 2024-01-17 | 22.09 | $21.63 | 1.7M |
| 2024-01-16 | 22.14 | $21.87 | 75338 |
| 2024-01-12 | 22.17 | $22.13 | 70300 |
| 2024-01-11 | 22.18 | $22.04 | 78315 |
| 2024-01-10 | 22.19 | $22.04 | 52341 |
| 2024-01-09 | 22.20 | $22.06 | 89402 |
| 2024-01-08 | 22.21 | $22.24 | 106800 |
| 2024-01-05 | 22.19 | $22.15 | 188703 |
| 2024-01-04 | 22.18 | $22.21 | 49731 |
| 2024-01-03 | 22.16 | $22.04 | 228129 |
| 2024-01-02 | 22.16 | $22.17 | 178400 |
| 2023-12-29 | 22.14 | $22.26 | 121600 |
| 2023-12-28 | 22.10 | $22.33 | 210500 |
| 2023-12-27 | 22.06 | $22.36 | 118311 |
| 2023-12-26 | 22.01 | $22.26 | 71900 |
| 2023-12-22 | 21.96 | $22.22 | 115400 |
| 2023-12-21 | 21.91 | $22.58 | 87843 |
| 2023-12-20 | 21.82 | $22.19 | 102100 |
| 2023-12-19 | 21.77 | $22.37 | 117421 |
| 2023-12-18 | 21.69 | $22.19 | 211511 |
| 2023-12-15 | 21.63 | $22.11 | 104500 |
| 2023-12-14 | 21.56 | $22.21 | 125517 |
| 2023-12-13 | 21.48 | $21.90 | 243045 |
| 2023-12-12 | 21.43 | $21.48 | 65018 |
| 2023-12-11 | 21.41 | $21.54 | 73917 |
| 2023-12-08 | 21.39 | $21.55 | 53002 |
| 2023-12-07 | 21.35 | $21.53 | 226913 |
| 2023-12-06 | 21.31 | $21.37 | 118300 |
| 2023-12-05 | 21.29 | $21.38 | 116349 |
| 2023-12-04 | 21.25 | $21.50 | 178038 |
| 2023-12-01 | 21.21 | $21.65 | 341600 |
| 2023-11-30 | 21.14 | $21.43 | 77616 |
| 2023-11-29 | 21.09 | $21.40 | 140000 |
| 2023-11-28 | 21.04 | $21.44 | 111000 |
| 2023-11-27 | 20.98 | $21.33 | 189000 |
| 2023-11-24 | 20.92 | $21.38 | 23500 |
| 2023-11-22 | 20.84 | $21.19 | 270800 |
| 2023-11-21 | 20.78 | $21.16 | 112421 |
| 2023-11-20 | 20.72 | $21.30 | 84800 |
| 2023-11-17 | 20.64 | $21.20 | 88809 |
| 2023-11-16 | 20.56 | $20.95 | 145504 |
| 2023-11-15 | 20.51 | $21.12 | 103400 |
| 2023-11-14 | 20.43 | $21.08 | 98900 |
| 2023-11-13 | 20.36 | $20.49 | 88706 |
| 2023-11-10 | 20.34 | $20.47 | 214029 |
| 2023-11-09 | 20.33 | $20.39 | 85708 |
| 2023-11-08 | 20.32 | $20.35 | 150700 |
| 2023-11-07 | 20.32 | $20.47 | 169300 |
| 2023-11-06 | 20.31 | $20.72 | 315113 |
| 2023-11-03 | 20.27 | $20.85 | 159242 |
| 2023-11-02 | 20.22 | $20.64 | 93000 |
| 2023-11-01 | 20.19 | $20.22 | 154307 |
| 2023-10-31 | 20.20 | $20.05 | 81503 |
| 2023-10-30 | 20.22 | $20.08 | 151400 |
| 2023-10-27 | 20.25 | $19.81 | 154209 |
| 2023-10-26 | 20.30 | $19.90 | 124430 |
| 2023-10-25 | 20.34 | $19.96 | 104019 |
| 2023-10-24 | 20.39 | $20.11 | 89620 |
| 2023-10-23 | 20.42 | $20.03 | 207700 |
| 2023-10-20 | 20.46 | $20.11 | 75600 |
| 2023-10-19 | 20.51 | $20.30 | 75400 |
| 2023-10-18 | 20.53 | $20.42 | 230013 |
| 2023-10-17 | 20.56 | $20.65 | 149900 |
| 2023-10-16 | 20.56 | $20.71 | 84019 |
| 2023-10-13 | 20.57 | $20.49 | 112700 |
| 2023-10-12 | 20.60 | $20.55 | 189946 |
| 2023-10-11 | 20.63 | $20.80 | 192100 |
| 2023-10-10 | 20.64 | $20.81 | 68805 |
| 2023-10-09 | 20.65 | $20.55 | 74400 |
| 2023-10-06 | 20.69 | $20.48 | 411923 |
| 2023-10-05 | 20.74 | $20.19 | 163700 |
| 2023-10-04 | 20.82 | $20.01 | 250700 |
| 2023-10-03 | 20.93 | $20.05 | 131700 |
| 2023-10-02 | 21.04 | $20.29 | 325936 |
| 2023-09-29 | 21.13 | $20.61 | 101232 |
| 2023-09-28 | 21.20 | $20.69 | 148712 |
| 2023-09-27 | 21.26 | $20.54 | 98200 |
| 2023-09-26 | 21.34 | $20.64 | 150243 |
| 2023-09-25 | 21.41 | $20.98 | 93100 |
| 2023-09-22 | 21.45 | $21.07 | 85300 |
| 2023-09-21 | 21.48 | $21.33 | 145311 |
| 2023-09-20 | 21.48 | $21.67 | 73800 |
| 2023-09-19 | 21.45 | $21.68 | 68336 |
| 2023-09-18 | 21.41 | $21.62 | 44608 |
| 2023-09-15 | 21.38 | $21.72 | 101211 |
| 2023-09-14 | 21.33 | $21.70 | 72500 |
| 2023-09-13 | 21.28 | $21.46 | 125212 |
| 2023-09-12 | 21.26 | $21.46 | 64629 |
| 2023-09-11 | 21.23 | $21.46 | 94200 |
| 2023-09-08 | 21.20 | $21.19 | 70300 |
| 2023-09-07 | 21.20 | $21.16 | 166023 |
| 2023-09-06 | 21.21 | $21.27 | 157027 |
| 2023-09-05 | 21.20 | $21.32 | 106700 |
| 2023-09-01 | 21.20 | $21.48 | 62100 |
| 2023-08-31 | 21.18 | $21.38 | 155600 |
| 2023-08-30 | 21.17 | $21.43 | 126733 |
| 2023-08-29 | 21.15 | $21.50 | 174100 |
| 2023-08-28 | 21.13 | $21.11 | 206100 |
| 2023-08-25 | 21.16 | $20.93 | 61100 |
| 2023-08-24 | 21.21 | $20.85 | 57600 |
| 2023-08-23 | 21.27 | $21.03 | 79127 |
| 2023-08-22 | 21.33 | $20.86 | 45529 |
| 2023-08-21 | 21.40 | $20.97 | 84900 |
| 2023-08-18 | 21.47 | $20.95 | 102034 |
| 2023-08-17 | 21.55 | $20.95 | 69400 |
| 2023-08-16 | 21.63 | $20.97 | 71316 |
| 2023-08-15 | 21.72 | $21.10 | 73824 |
| 2023-08-14 | 21.81 | $21.42 | 43829 |
| 2023-08-11 | 21.86 | $21.53 | 1.7M |
| 2023-08-10 | 21.91 | $21.59 | 115541 |
| 2023-08-09 | 21.96 | $21.64 | 48834 |
| 2023-08-08 | 22.00 | $21.63 | 82835 |
| 2023-08-07 | 22.05 | $21.79 | 136633 |
| 2023-08-04 | 22.08 | $21.67 | 142100 |
| 2023-08-03 | 22.11 | $21.63 | 66633 |
| 2023-08-02 | 22.15 | $21.63 | 90600 |
| 2023-08-01 | 22.19 | $22.10 | 77736 |
| 2023-07-31 | 22.18 | $22.30 | 67726 |
| 2023-07-28 | 22.15 | $22.30 | 99300 |
| 2023-07-27 | 22.11 | $22.25 | 100145 |
| 2023-07-26 | 22.08 | $22.41 | 122824 |
| 2023-07-25 | 22.02 | $22.21 | 206805 |
| 2023-07-24 | 21.98 | $22.21 | 267400 |
| 2023-07-21 | 21.94 | $22.17 | 75400 |
| 2023-07-20 | 21.89 | $22.29 | 99600 |
| 2023-07-19 | 21.84 | $22.35 | 197000 |
| 2023-07-18 | 21.78 | $22.31 | 156900 |
| 2023-07-17 | 21.72 | $22.19 | 154500 |
| 2023-07-14 | 21.67 | $22.16 | 133200 |
| 2023-07-13 | 21.63 | $22.37 | 542135 |
| 2023-07-12 | 21.56 | $22.06 | 97100 |
| 2023-07-11 | 21.53 | $21.68 | 68304 |
| 2023-07-10 | 21.53 | $21.40 | 108827 |
| 2023-07-07 | 21.57 | $21.35 | 173800 |
| 2023-07-06 | 21.61 | $21.10 | 560700 |
| 2023-07-05 | 21.68 | $21.43 | 103200 |
| 2023-07-03 | 21.72 | $21.64 | 65200 |
| 2023-06-30 | 21.74 | $21.44 | 192935 |
| 2023-06-29 | 21.78 | $21.23 | 164130 |
| 2023-06-28 | 21.84 | $21.28 | 52717 |
| 2023-06-27 | 21.89 | $21.33 | 106100 |
| 2023-06-26 | 21.94 | $21.66 | 226100 |
| 2023-06-23 | 21.96 | $21.53 | 47442 |
| 2023-06-22 | 22.00 | $21.80 | 961349 |
| 2023-06-21 | 22.01 | $21.98 | 101447 |
| 2023-06-20 | 22.00 | $21.94 | 78300 |
| 2023-06-16 | 22.00 | $22.28 | 58747 |
| 2023-06-15 | 21.96 | $22.46 | 73100 |
| 2023-06-14 | 21.91 | $22.19 | 362000 |
| 2023-06-13 | 21.88 | $22.19 | 87536 |
| 2023-06-12 | 21.85 | $22.00 | 77900 |
| 2023-06-09 | 21.84 | $22.09 | 109129 |
| 2023-06-08 | 21.82 | $22.13 | 61100 |
| 2023-06-07 | 21.80 | $21.94 | 97400 |
| 2023-06-06 | 21.79 | $21.94 | 246718 |
| 2023-06-05 | 21.80 | $21.79 | 146670 |
| 2023-06-02 | 21.81 | $21.86 | 162300 |
| 2023-06-01 | 21.83 | $21.41 | 329332 |
| 2023-05-31 | 21.89 | $21.28 | 129037 |
| 2023-05-30 | 21.96 | $21.56 | 86400 |
| 2023-05-26 | 22.02 | $21.67 | 50300 |
| 2023-05-25 | 22.06 | $21.53 | 45200 |
| 2023-05-24 | 22.13 | $21.76 | 117600 |
| 2023-05-23 | 22.18 | $22.00 | 91800 |
| 2023-05-22 | 22.20 | $22.18 | 76000 |
| 2023-05-19 | 22.21 | $22.09 | 50200 |
| 2023-05-18 | 22.23 | $22.04 | 89820 |
| 2023-05-17 | 22.26 | $22.08 | 95400 |
| 2023-05-16 | 22.29 | $21.96 | 101500 |
| 2023-05-15 | 22.34 | $22.24 | 61602 |
| 2023-05-12 | 22.36 | $22.05 | 57501 |
| 2023-05-11 | 22.40 | $22.14 | 214300 |
| 2023-05-10 | 22.44 | $22.39 | 130600 |
| 2023-05-09 | 22.46 | $22.42 | 49215 |
| 2023-05-08 | 22.47 | $22.54 | 114548 |
| 2023-05-05 | 22.47 | $22.49 | 80810 |
| 2023-05-04 | 22.48 | $22.09 | 88009 |
| 2023-05-03 | 22.52 | $22.18 | 44600 |
| 2023-05-02 | 22.55 | $22.13 | 57035 |
| 2023-05-01 | 22.59 | $22.48 | 47700 |
| 2023-04-28 | 22.59 | $22.60 | 67700 |
| 2023-04-27 | 22.59 | $22.58 | 218600 |
| 2023-04-26 | 22.57 | $22.36 | 61700 |
| 2023-04-25 | 22.58 | $22.32 | 68726 |
| 2023-04-24 | 22.59 | $22.65 | 54601 |
| 2023-04-21 | 22.56 | $22.65 | 74300 |
| 2023-04-20 | 22.52 | $22.65 | 152100 |
| 2023-04-19 | 22.48 | $22.81 | 203437 |
| 2023-04-18 | 22.43 | $22.98 | 61001 |
| 2023-04-17 | 22.35 | $22.89 | 68123 |
| 2023-04-14 | 22.27 | $22.86 | 153400 |
| 2023-04-13 | 22.19 | $22.88 | 62100 |
| 2023-04-12 | 22.10 | $22.58 | 80700 |
| 2023-04-11 | 22.04 | $22.50 | 51406 |
| 2023-04-10 | 21.98 | $22.26 | 49336 |
| 2023-04-06 | 21.95 | $22.16 | 61800 |
| 2023-04-05 | 21.93 | $22.09 | 56222 |
| 2023-04-04 | 21.92 | $22.20 | 74100 |
| 2023-04-03 | 21.90 | $22.28 | 101700 |
| 2023-03-31 | 21.87 | $22.11 | 532711 |
| 2023-03-30 | 21.87 | $22.12 | 194141 |
| 2023-03-29 | 21.87 | $21.87 | 69507 |
| 2023-03-28 | 21.90 | $21.71 | 49400 |
| 2023-03-27 | 21.95 | $21.66 | 275800 |
| 2023-03-24 | 22.01 | $21.46 | 64814 |
| 2023-03-23 | 22.10 | $21.70 | 187449 |
| 2023-03-22 | 22.17 | $21.75 | 97400 |
| 2023-03-21 | 22.24 | $21.99 | 90600 |
| 2023-03-20 | 22.29 | $21.73 | 188628 |
| 2023-03-17 | 22.38 | $21.46 | 176004 |
| 2023-03-16 | 22.49 | $21.77 | 155934 |
| 2023-03-15 | 22.59 | $21.61 | 284228 |
| 2023-03-14 | 22.71 | $22.27 | 85741 |
| 2023-03-13 | 22.77 | $22.14 | 361437 |
| 2023-03-10 | 22.85 | $22.25 | 71000 |
| 2023-03-09 | 22.92 | $22.51 | 292900 |
| 2023-03-08 | 22.97 | $22.74 | 96629 |
| 2023-03-07 | 23.01 | $22.71 | 98600 |
| 2023-03-06 | 23.04 | $23.13 | 98923 |
| 2023-03-03 | 23.04 | $23.18 | 120448 |
| 2023-03-02 | 23.04 | $23.03 | 157800 |
| 2023-03-01 | 23.06 | $23.00 | 234000 |
| 2023-02-28 | 23.08 | $22.78 | 75706 |
| 2023-02-27 | 23.12 | $22.86 | 59508 |
| 2023-02-24 | 23.17 | $22.69 | 55200 |
| 2023-02-23 | 23.23 | $22.94 | 109217 |
| 2023-02-22 | 23.28 | $22.82 | 99437 |
| 2023-02-21 | 23.34 | $23.04 | 83800 |
| 2023-02-17 | 23.39 | $23.27 | 409900 |
| 2023-02-16 | 23.41 | $23.20 | 185742 |
| 2023-02-15 | 23.44 | $23.22 | 149711 |
| 2023-02-14 | 23.47 | $23.40 | 111800 |
| 2023-02-13 | 23.49 | $23.39 | 53625 |
| 2023-02-10 | 23.50 | $23.21 | 175800 |
| 2023-02-09 | 23.54 | $23.20 | 114009 |
| 2023-02-08 | 23.57 | $23.28 | 293502 |
| 2023-02-07 | 23.59 | $23.33 | 122700 |
| 2023-02-06 | 23.61 | $23.17 | 162300 |
| 2023-02-03 | 23.64 | $23.43 | 349700 |
| 2023-02-02 | 23.64 | $23.76 | 498600 |
| 2023-02-01 | 23.61 | $23.92 | 140609 |
| 2023-01-31 | 23.55 | $23.69 | 192800 |
| 2023-01-30 | 23.50 | $23.65 | 291613 |
| 2023-01-27 | 23.45 | $23.83 | 130428 |
| 2023-01-26 | 23.37 | $23.91 | 137400 |
| 2023-01-25 | 23.28 | $23.80 | 173715 |
| 2023-01-24 | 23.19 | $23.75 | 113608 |
| 2023-01-23 | 23.10 | $23.73 | 135100 |
| 2023-01-20 | 23.00 | $23.62 | 190500 |
| 2023-01-19 | 22.91 | $23.40 | 307200 |
| 2023-01-18 | 22.83 | $23.33 | 296300 |
| 2023-01-17 | 22.75 | $23.50 | 147331 |
| 2023-01-13 | 22.64 | $23.49 | 241900 |
| 2023-01-12 | 22.54 | $23.37 | 357335 |
| 2023-01-11 | 22.44 | $23.03 | 229605 |
| 2023-01-10 | 22.37 | $23.05 | 179219 |
| 2023-01-09 | 22.29 | $22.89 | 139109 |
| 2023-01-06 | 22.22 | $22.93 | 3.1M |
| 2023-01-05 | 22.15 | $22.28 | 573225 |
| 2023-01-04 | 22.13 | $22.42 | 425800 |
| 2023-01-03 | 22.11 | $21.97 | 165500 |
| 2022-12-30 | 22.12 | $21.98 | 164034 |
| 2022-12-29 | 22.14 | $22.12 | 317500 |
| 2022-12-28 | 22.14 | $21.96 | 115200 |
| 2022-12-27 | 22.16 | $22.12 | 156903 |
| 2022-12-23 | 22.16 | $22.08 | 163600 |
| 2022-12-22 | 22.17 | $22.30 | 72546 |
| 2022-12-21 | 22.15 | $22.41 | 90200 |
| 2022-12-20 | 22.12 | $22.13 | 144744 |
| 2022-12-19 | 22.11 | $21.92 | 120534 |
| 2022-12-16 | 22.12 | $21.84 | 121100 |
| 2022-12-15 | 22.13 | $21.99 | 96429 |
| 2022-12-14 | 22.13 | $22.44 | 113515 |
| 2022-12-13 | 22.08 | $22.51 | 91700 |
| 2022-12-12 | 22.02 | $22.25 | 125333 |
| 2022-12-09 | 21.98 | $22.20 | 110600 |
| 2022-12-08 | 21.94 | $22.08 | 74846 |
| 2022-12-07 | 21.90 | $22.01 | 57000 |
| 2022-12-06 | 21.86 | $22.01 | 72541 |
| 2022-12-05 | 21.81 | $22.06 | 308310 |
| 2022-12-02 | 21.75 | $22.35 | 246845 |
| 2022-12-01 | 21.65 | $22.36 | 127900 |
| 2022-11-30 | 21.53 | $22.26 | 117900 |
| 2022-11-29 | 21.41 | $21.85 | 107608 |
| 2022-11-28 | 21.32 | $21.62 | 76717 |
| 2022-11-25 | 21.24 | $22.04 | 29000 |
| 2022-11-23 | 21.11 | $21.86 | 50600 |
| 2022-11-22 | 20.98 | $21.64 | 69300 |
| 2022-11-21 | 20.87 | $21.32 | 100145 |
| 2022-11-18 | 20.78 | $21.47 | 96946 |
| 2022-11-17 | 20.66 | $21.42 | 185940 |
| 2022-11-16 | 20.53 | $21.50 | 252608 |
| 2022-11-15 | 20.38 | $21.55 | 99900 |
| 2022-11-14 | 20.22 | $21.49 | 108100 |
| 2022-11-11 | 20.05 | $21.58 | 54500 |
| 2022-11-10 | 19.86 | $21.13 | 189839 |
| 2022-11-09 | 19.70 | $20.21 | 122500 |
| 2022-11-08 | 19.62 | $20.40 | 116600 |
| 2022-11-07 | 19.51 | $20.23 | 178600 |
| 2022-11-04 | 19.41 | $20.06 | 82624 |
| 2022-11-03 | 19.32 | $19.26 | 81119 |
| 2022-11-02 | 19.30 | $19.47 | 121600 |
| 2022-11-01 | 19.27 | $19.80 | 98200 |
| 2022-10-31 | 19.20 | $19.55 | 94300 |
| 2022-10-28 | 19.15 | $19.73 | 231309 |
| 2022-10-27 | 19.08 | $19.61 | 125005 |
| 2022-10-26 | 19.02 | $19.63 | 74126 |
| 2022-10-25 | 18.95 | $19.46 | 112844 |
| 2022-10-24 | 18.90 | $19.10 | 143900 |
| 2022-10-21 | 18.87 | $19.18 | 1.8M |
| 2022-10-20 | 18.84 | $18.86 | 227400 |
| 2022-10-19 | 18.85 | $18.91 | 415500 |
| 2022-10-18 | 18.86 | $19.15 | 217008 |
| 2022-10-17 | 18.86 | $19.03 | 88423 |
| 2022-10-14 | 18.87 | $18.56 | 85610 |
| 2022-10-13 | 18.94 | $18.84 | 165600 |
| 2022-10-12 | 18.99 | $18.30 | 62000 |
| 2022-10-11 | 19.11 | $18.43 | 112400 |
| 2022-10-10 | 19.23 | $18.69 | 116007 |
| 2022-10-07 | 19.33 | $18.73 | 64123 |
| 2022-10-06 | 19.44 | $18.98 | 60600 |
| 2022-10-05 | 19.54 | $19.34 | 96900 |
| 2022-10-04 | 19.61 | $19.62 | 193100 |
| 2022-10-03 | 19.66 | $19.00 | 263100 |
| 2022-09-30 | 19.78 | $18.54 | 141100 |
| 2022-09-29 | 19.95 | $18.68 | 199318 |
| 2022-09-28 | 20.12 | $18.92 | 203417 |
| 2022-09-27 | 20.28 | $18.67 | 202016 |
| 2022-09-26 | 20.48 | $18.81 | 234517 |
| 2022-09-23 | 20.67 | $19.24 | 261049 |
| 2022-09-22 | 20.84 | $20.32 | 115529 |
| 2022-09-21 | 20.91 | $20.38 | 83134 |
| 2022-09-20 | 20.99 | $20.60 | 59700 |
| 2022-09-19 | 21.05 | $20.96 | 65500 |
| 2022-09-16 | 21.07 | $20.84 | 92120 |
| 2022-09-15 | 21.12 | $20.81 | 213400 |
| 2022-09-14 | 21.18 | $20.95 | 126900 |
| 2022-09-13 | 21.23 | $20.90 | 90722 |
| 2022-09-12 | 21.30 | $21.60 | 97129 |
| 2022-09-09 | 21.30 | $21.31 | 143147 |
| 2022-09-08 | 21.34 | $20.77 | 108345 |
| 2022-09-07 | 21.43 | $20.78 | 55600 |
| 2022-09-06 | 21.54 | $20.68 | 125900 |
| 2022-09-02 | 21.66 | $20.83 | 152831 |
| 2022-09-01 | 21.77 | $20.87 | 123600 |
| 2022-08-31 | 21.88 | $21.14 | 74700 |
| 2022-08-30 | 21.97 | $21.33 | 62100 |
| 2022-08-29 | 22.04 | $21.50 | 75412 |
| 2022-08-26 | 22.10 | $21.57 | 82100 |
| 2022-08-25 | 22.16 | $21.99 | 46332 |
| 2022-08-24 | 22.17 | $21.77 | 67600 |
| 2022-08-23 | 22.21 | $21.82 | 56000 |
| 2022-08-22 | 22.24 | $21.71 | 63000 |
| 2022-08-19 | 22.28 | $22.06 | 72200 |
| 2022-08-18 | 22.28 | $22.30 | 93200 |
| 2022-08-17 | 22.25 | $22.39 | 139537 |
| 2022-08-16 | 22.22 | $22.63 | 169111 |
| 2022-08-15 | 22.15 | $22.55 | 267333 |
| 2022-08-12 | 22.09 | $22.81 | 72300 |
| 2022-08-11 | 21.99 | $22.63 | 173100 |
| 2022-08-10 | 21.89 | $22.58 | 78500 |
| 2022-08-09 | 21.80 | $22.09 | 56700 |
| 2022-08-08 | 21.74 | $22.08 | 66742 |
| 2022-08-05 | 21.69 | $21.98 | 71300 |
| 2022-08-04 | 21.63 | $21.95 | 166200 |
| 2022-08-03 | 21.58 | $21.92 | 154600 |
| 2022-08-02 | 21.53 | $21.70 | 156800 |
| 2022-08-01 | 21.50 | $21.97 | 112738 |
| 2022-07-29 | 21.44 | $22.07 | 70825 |
| 2022-07-28 | 21.36 | $21.87 | 71529 |
| 2022-07-27 | 21.31 | $21.76 | 65223 |
| 2022-07-26 | 21.27 | $21.43 | 88401 |
| 2022-07-25 | 21.26 | $21.61 | 118935 |
| 2022-07-22 | 21.24 | $21.43 | 51000 |
| 2022-07-21 | 21.24 | $21.51 | 135800 |
| 2022-07-20 | 21.23 | $21.38 | 59008 |
| 2022-07-19 | 21.24 | $21.47 | 85109 |
| 2022-07-18 | 21.24 | $20.96 | 63816 |
| 2022-07-15 | 21.31 | $20.76 | 142900 |
| 2022-07-14 | 21.39 | $20.60 | 95428 |
| 2022-07-13 | 21.51 | $20.99 | 39400 |
| 2022-07-12 | 21.60 | $21.06 | 93300 |
| 2022-07-11 | 21.69 | $21.03 | 67303 |
| 2022-07-08 | 21.79 | $21.43 | 48500 |
| 2022-07-07 | 21.88 | $21.31 | 72000 |
| 2022-07-06 | 21.99 | $20.96 | 51907 |
| 2022-07-05 | 22.15 | $21.19 | 112200 |
| 2022-07-01 | 22.31 | $21.82 | 59200 |
| 2022-06-30 | 22.43 | $21.74 | 86323 |
| 2022-06-29 | 22.56 | $21.79 | 94000 |
| 2022-06-28 | 22.71 | $22.01 | 102100 |
| 2022-06-27 | 22.84 | $22.03 | 44600 |
| 2022-06-24 | 22.99 | $22.07 | 43922 |
| 2022-06-23 | 23.15 | $21.93 | 86400 |
| 2022-06-22 | 23.33 | $22.17 | 114746 |
| 2022-06-21 | 23.50 | $22.43 | 172600 |
| 2022-06-17 | 23.66 | $22.18 | 140000 |
| 2022-06-16 | 23.84 | $22.39 | 63700 |
| 2022-06-15 | 24.01 | $22.92 | 142444 |
| 2022-06-14 | 24.14 | $22.58 | 160200 |
| 2022-06-13 | 24.31 | $22.76 | 189501 |
| 2022-06-10 | 24.46 | $23.42 | 84400 |
| 2022-06-09 | 24.55 | $24.01 | 93200 |
| 2022-06-08 | 24.58 | $24.47 | 116500 |
| 2022-06-07 | 24.55 | $24.91 | 72543 |
| 2022-06-06 | 24.48 | $24.79 | 176032 |
| 2022-06-03 | 24.42 | $24.71 | 155440 |
| 2022-06-02 | 24.36 | $25.02 | 72046 |
| 2022-06-01 | 24.27 | $24.67 | 452049 |
| 2022-05-31 | 24.20 | $24.78 | 139243 |
| 2022-05-27 | 24.13 | $25.01 | 120810 |
| 2022-05-26 | 24.03 | $24.79 | 77035 |
| 2022-05-25 | 23.94 | $24.56 | 113525 |
| 2022-05-24 | 23.88 | $24.43 | 56000 |
| 2022-05-23 | 23.83 | $24.39 | 57900 |
| 2022-05-20 | 23.78 | $23.96 | 117700 |
| 2022-05-19 | 23.77 | $23.82 | 119400 |
| 2022-05-18 | 23.79 | $23.78 | 202400 |
| 2022-05-17 | 23.82 | $24.32 | 265721 |
| 2022-05-16 | 23.80 | $23.76 | 62244 |
| 2022-05-13 | 23.84 | $23.61 | 182300 |
| 2022-05-12 | 23.90 | $23.09 | 190444 |
| 2022-05-11 | 24.03 | $23.17 | 127201 |
| 2022-05-10 | 24.15 | $23.23 | 211100 |
| 2022-05-09 | 24.28 | $23.32 | 137200 |
| 2022-05-06 | 24.41 | $23.85 | 114908 |
| 2022-05-05 | 24.49 | $23.95 | 109412 |
| 2022-05-04 | 24.57 | $24.60 | 124533 |
| 2022-05-03 | 24.59 | $24.19 | 92700 |
| 2022-05-02 | 24.65 | $23.98 | 124000 |
| 2022-04-29 | 24.75 | $23.98 | 118239 |
| 2022-04-28 | 24.85 | $24.30 | 132944 |
| 2022-04-27 | 24.92 | $24.04 | 76900 |
| 2022-04-26 | 25.03 | $24.01 | 86600 |
| 2022-04-25 | 25.15 | $24.60 | 160389 |
| 2022-04-22 | 25.21 | $24.82 | 220200 |
| 2022-04-21 | 25.26 | $25.19 | 91405 |
| 2022-04-20 | 25.27 | $25.44 | 160700 |
| 2022-04-19 | 25.26 | $25.28 | 128700 |
| 2022-04-18 | 25.26 | $25.16 | 133400 |
| 2022-04-14 | 25.28 | $25.22 | 83924 |
| 2022-04-13 | 25.29 | $25.29 | 68707 |
| 2022-04-12 | 25.29 | $25.07 | 98646 |
| 2022-04-11 | 25.31 | $25.12 | 98400 |
| 2022-04-08 | 25.32 | $25.21 | 85000 |
| 2022-04-07 | 25.32 | $25.08 | 91800 |
| 2022-04-06 | 25.33 | $25.09 | 124300 |
| 2022-04-05 | 25.33 | $25.24 | 104900 |
| 2022-04-04 | 25.32 | $25.48 | 218700 |
| 2022-04-01 | 25.27 | $25.53 | 90800 |
| 2022-03-31 | 25.22 | $25.34 | 60824 |
| 2022-03-30 | 25.18 | $25.62 | 80300 |
| 2022-03-29 | 25.11 | $25.67 | 56825 |
| 2022-03-28 | 25.03 | $25.38 | 132111 |
| 2022-03-25 | 24.97 | $25.40 | 84500 |
| 2022-03-24 | 24.92 | $25.35 | 72118 |
| 2022-03-23 | 24.87 | $25.28 | 203700 |
| 2022-03-22 | 24.83 | $25.52 | 219100 |
| 2022-03-21 | 24.76 | $25.26 | 157236 |
| 2022-03-18 | 24.72 | $25.34 | 2.3M |
| 2022-03-17 | 24.68 | $25.22 | 342936 |
| 2022-03-16 | 24.66 | $24.99 | 200923 |
| 2022-03-15 | 24.66 | $24.38 | 97236 |
| 2022-03-14 | 24.73 | $24.38 | 185600 |
| 2022-03-11 | 24.81 | $24.39 | 105300 |
| 2022-03-10 | 24.90 | $24.57 | 101818 |
| 2022-03-09 | 24.98 | $24.57 | 144717 |
| 2022-03-08 | 25.08 | $23.97 | 202100 |
| 2022-03-07 | 25.23 | $23.77 | 666726 |
| 2022-03-04 | 25.42 | $24.38 | 537330 |
| 2022-03-03 | 25.56 | $24.85 | 83709 |
| 2022-03-02 | 25.66 | $25.03 | 92600 |
| 2022-03-01 | 25.75 | $24.71 | 103800 |
| 2022-02-28 | 25.87 | $25.26 | 98228 |
| 2022-02-25 | 25.94 | $25.53 | 147400 |
| 2022-02-24 | 25.99 | $24.91 | 296200 |
| 2022-02-23 | 26.10 | $25.44 | 105336 |
| 2022-02-22 | 26.15 | $25.66 | 125300 |
| 2022-02-18 | 26.19 | $26.04 | 75500 |
| 2022-02-17 | 26.19 | $26.11 | 492307 |
| 2022-02-16 | 26.18 | $26.41 | 148301 |
| 2022-02-15 | 26.14 | $26.28 | 155600 |
| 2022-02-14 | 26.12 | $26.17 | 165721 |
| 2022-02-11 | 26.11 | $26.36 | 150135 |
| 2022-02-10 | 26.08 | $26.50 | 96500 |
| 2022-02-09 | 26.03 | $26.73 | 275045 |
| 2022-02-08 | 25.96 | $26.44 | 624002 |
| 2022-02-07 | 25.92 | $26.23 | 172209 |
| 2022-02-04 | 25.90 | $26.11 | 307200 |
| 2022-02-03 | 25.88 | $26.06 | 287800 |
| 2022-02-02 | 25.87 | $26.06 | 174535 |
| 2022-02-01 | 25.85 | $25.93 | 127800 |
| 2022-01-31 | 25.84 | $25.75 | 195900 |
| 2022-01-28 | 25.85 | $25.45 | 57300 |
| 2022-01-27 | 25.88 | $25.44 | 119500 |
| 2022-01-26 | 25.92 | $25.50 | 118800 |
| 2022-01-25 | 25.94 | $25.64 | 187700 |
| 2022-01-24 | 25.95 | $25.59 | 151323 |
| 2022-01-21 | 25.97 | $25.80 | 176800 |
| 2022-01-20 | 25.96 | $26.01 | 205946 |
| 2022-01-19 | 25.93 | $26.25 | 163049 |
| 2022-01-18 | 25.86 | $26.35 | 229200 |
| 2022-01-14 | 25.78 | $26.56 | 110800 |
| 2022-01-13 | 25.68 | $26.50 | 190236 |
| 2022-01-12 | 25.57 | $26.46 | 77339 |
| 2022-01-11 | 25.46 | $26.28 | 162300 |
| 2022-01-10 | 25.37 | $25.91 | 87500 |
| 2022-01-07 | 25.30 | $25.85 | 96200 |
| 2022-01-06 | 25.23 | $25.50 | 98501 |
| 2022-01-05 | 25.20 | $25.40 | 58712 |
| 2022-01-04 | 25.17 | $25.51 | 95205 |
| 2022-01-03 | 25.13 | $25.31 | 87200 |
| 2021-12-31 | 25.11 | $25.12 | 163400 |
| 2021-12-30 | 25.11 | $25.10 | 165915 |
| 2021-12-29 | 25.10 | $25.17 | 97600 |
| 2021-12-28 | 25.08 | $25.22 | 107000 |
| 2021-12-27 | 25.05 | $25.17 | 189800 |
| 2021-12-23 | 25.03 | $25.03 | 91200 |
| 2021-12-22 | 25.02 | $25.35 | 71542 |
| 2021-12-21 | 24.98 | $25.20 | 135500 |
| 2021-12-20 | 24.96 | $24.87 | 74100 |
| 2021-12-17 | 24.96 | $25.05 | 56543 |
| 2021-12-16 | 24.96 | $25.18 | 95945 |
| 2021-12-15 | 24.94 | $25.04 | 66100 |
| 2021-12-14 | 24.94 | $24.94 | 72238 |
| 2021-12-13 | 24.95 | $24.88 | 31500 |
| 2021-12-10 | 24.98 | $25.11 | 71442 |
| 2021-12-09 | 24.98 | $25.03 | 64141 |
| 2021-12-08 | 25.00 | $25.19 | 56909 |
| 2021-12-07 | 25.00 | $25.22 | 76311 |
| 2021-12-06 | 25.00 | $25.02 | 52732 |
| 2021-12-03 | 25.03 | $24.64 | 32340 |
| 2021-12-02 | 25.10 | $24.66 | 36900 |
| 2021-12-01 | 25.17 | $24.26 | 54600 |
| 2021-11-30 | 25.28 | $24.38 | 58400 |
| 2021-11-29 | 25.40 | $24.70 | 27000 |
| 2021-11-26 | 25.48 | $24.61 | 84407 |
| 2021-11-24 | 25.58 | $25.37 | 53613 |
| 2021-11-23 | 25.61 | $25.43 | 101700 |
| 2021-11-22 | 25.64 | $25.28 | 75844 |
| 2021-11-19 | 25.68 | $25.18 | 94227 |
| 2021-11-18 | 25.73 | $25.52 | 54848 |
| 2021-11-17 | 25.76 | $25.57 | 81200 |
| 2021-11-16 | 25.78 | $25.68 | 116126 |
| 2021-11-15 | 25.79 | $25.79 | 40700 |
| 2021-11-12 | 25.80 | $25.82 | 49408 |
| 2021-11-11 | 25.79 | $25.78 | 58134 |
| 2021-11-10 | 25.79 | $25.70 | 139600 |
| 2021-11-09 | 25.80 | $25.80 | 99300 |
| 2021-11-08 | 25.80 | $25.90 | 90819 |
| 2021-11-05 | 25.78 | $25.83 | 50825 |
| 2021-11-04 | 25.77 | $25.72 | 55500 |
| 2021-11-03 | 25.76 | $25.85 | 51430 |
| 2021-11-02 | 25.74 | $25.72 | 135023 |
| 2021-11-01 | 25.73 | $25.87 | 95600 |
| 2021-10-29 | 25.70 | $25.55 | 88503 |
| 2021-10-28 | 25.70 | $25.77 | 64000 |
| 2021-10-27 | 25.68 | $25.72 | 208738 |
| 2021-10-26 | 25.66 | $25.94 | 52400 |
| 2021-10-25 | 25.61 | $25.95 | 54632 |
| 2021-10-22 | 25.55 | $25.90 | 32000 |
| 2021-10-21 | 25.50 | $25.82 | 64719 |
| 2021-10-20 | 25.46 | $26.01 | 69422 |
| 2021-10-19 | 25.39 | $25.77 | 39000 |
| 2021-10-18 | 25.34 | $25.64 | 53618 |
| 2021-10-15 | 25.30 | $25.72 | 66500 |
| 2021-10-14 | 25.26 | $25.60 | 106300 |
| 2021-10-13 | 25.23 | $25.42 | 96700 |
| 2021-10-12 | 25.21 | $25.31 | 55400 |
| 2021-10-11 | 25.21 | $25.22 | 67900 |
| 2021-10-08 | 25.23 | $25.35 | 152705 |
| 2021-10-07 | 25.23 | $25.31 | 56532 |
| 2021-10-06 | 25.24 | $25.16 | 43700 |
| 2021-10-05 | 25.27 | $25.23 | 70409 |
| 2021-10-04 | 25.29 | $25.10 | 70000 |
| 2021-10-01 | 25.34 | $25.07 | 160832 |
| 2021-09-30 | 25.39 | $25.00 | 104042 |
| 2021-09-29 | 25.46 | $24.97 | 123600 |
| 2021-09-28 | 25.53 | $25.08 | 109100 |
| 2021-09-27 | 25.60 | $25.40 | 72417 |
| 2021-09-24 | 25.64 | $25.14 | 50200 |
| 2021-09-23 | 25.71 | $25.25 | 94700 |
| 2021-09-22 | 25.77 | $25.33 | 76400 |
| 2021-09-21 | 25.83 | $25.09 | 91200 |
| 2021-09-20 | 25.91 | $25.02 | 97203 |
| 2021-09-17 | 26.00 | $25.62 | 56500 |
| 2021-09-16 | 26.04 | $25.96 | 45144 |
| 2021-09-15 | 26.04 | $26.10 | 49736 |
| 2021-09-14 | 26.03 | $25.95 | 76000 |
| 2021-09-13 | 26.04 | $26.10 | 63900 |
| 2021-09-10 | 26.03 | $25.80 | 55100 |
| 2021-09-09 | 26.05 | $25.95 | 59200 |
| 2021-09-08 | 26.06 | $26.01 | 83609 |
| 2021-09-07 | 26.07 | $26.08 | 66039 |
| 2021-09-03 | 26.06 | $26.29 | 67215 |
| 2021-09-02 | 26.04 | $26.27 | 71616 |
| 2021-09-01 | 26.02 | $26.20 | 97900 |
| 2021-08-31 | 26.00 | $26.10 | 108400 |
| 2021-08-30 | 25.99 | $26.13 | 52400 |
| 2021-08-27 | 25.97 | $26.22 | 75830 |
| 2021-08-26 | 25.94 | $25.87 | 66000 |
| 2021-08-25 | 25.95 | $26.08 | 77300 |
| 2021-08-24 | 25.94 | $25.98 | 95200 |
| 2021-08-23 | 25.94 | $25.77 | 36715 |
| 2021-08-20 | 25.95 | $25.57 | 85400 |
| 2021-08-19 | 25.99 | $25.52 | 68041 |
| 2021-08-18 | 26.03 | $25.92 | 84300 |
| 2021-08-17 | 26.03 | $26.00 | 93409 |
| 2021-08-16 | 26.01 | $26.24 | 64007 |
| 2021-08-13 | 25.97 | $26.31 | 57839 |
| 2021-08-12 | 25.92 | $26.21 | 57608 |
| 2021-08-11 | 25.88 | $26.27 | 70624 |
| 2021-08-10 | 25.82 | $26.03 | 90011 |
| 2021-08-09 | 25.79 | $25.97 | 71800 |
| 2021-08-06 | 25.77 | $25.98 | 105510 |
| 2021-08-05 | 25.74 | $25.94 | 134700 |
| 2021-08-04 | 25.71 | $25.83 | 228100 |
| 2021-08-03 | 25.69 | $25.96 | 796200 |
| 2021-08-02 | 25.66 | $25.76 | 1.5M |
| 2021-07-30 | 25.65 | $25.79 | 337500 |
| 2021-07-29 | 25.64 | $26.03 | 46400 |
| 2021-07-28 | 25.61 | $25.84 | 93246 |
| 2021-07-27 | 25.59 | $25.71 | 80301 |
| 2021-07-26 | 25.59 | $25.80 | 55295 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.63
2026-07-24
Close Price
$33.95
Vol: 206606
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.40
Average
24.83
Maximum
34.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.63 | $33.95 | 206606 |
| 2026-07-23 | 33.53 | $33.79 | 253319 |
| 2026-07-22 | 33.46 | $33.99 | 297800 |
| 2026-07-21 | 33.32 | $33.82 | 97100 |
| 2026-07-20 | 33.20 | $33.59 | 90122 |
| 2026-07-17 | 33.12 | $33.77 | 85800 |
| 2026-07-16 | 32.97 | $33.68 | 137434 |
| 2026-07-15 | 32.83 | $33.48 | 141242 |
| 2026-07-14 | 32.70 | $33.32 | 92400 |
| 2026-07-13 | 32.59 | $33.03 | 105400 |
| 2026-07-10 | 32.52 | $32.90 | 104111 |
| 2026-07-09 | 32.48 | $32.72 | 159748 |
| 2026-07-08 | 32.46 | $32.73 | 173300 |
| 2026-07-07 | 32.44 | $32.78 | 145900 |
| 2026-07-06 | 32.41 | $32.65 | 170500 |
| 2026-07-02 | 32.40 | $32.51 | 148700 |
| 2026-07-01 | 32.42 | $31.98 | 312651 |
| 2026-06-30 | 32.56 | $31.99 | 302432 |
| 2026-06-29 | 32.73 | $32.18 | 238313 |
| 2026-06-26 | 32.88 | $32.15 | 133000 |
| 2026-06-25 | 33.06 | $32.22 | 267749 |
| 2026-06-24 | 33.26 | $32.63 | 367935 |
| 2026-06-23 | 33.41 | $32.81 | 255620 |
| 2026-06-22 | 33.54 | $33.11 | 236327 |
| 2026-06-18 | 33.63 | $33.14 | 236202 |
| 2026-06-17 | 33.72 | $33.33 | 210437 |
| 2026-06-16 | 33.80 | $33.86 | 882300 |
| 2026-06-15 | 33.77 | $33.91 | 234419 |
| 2026-06-12 | 33.73 | $34.06 | 133100 |
| 2026-06-11 | 33.64 | $33.94 | 242000 |
| 2026-06-10 | 33.57 | $33.25 | 145900 |
| 2026-06-09 | 33.63 | $33.29 | 132100 |
| 2026-06-08 | 33.70 | $33.22 | 198800 |
| 2026-06-05 | 33.78 | $33.13 | 139810 |
| 2026-06-04 | 33.90 | $33.64 | 107300 |
| 2026-06-03 | 33.93 | $33.51 | 180338 |
| 2026-06-02 | 33.99 | $33.94 | 246200 |
| 2026-06-01 | 33.97 | $33.92 | 126900 |
| 2026-05-29 | 33.95 | $33.83 | 121088 |
| 2026-05-28 | 33.94 | $33.78 | 137522 |
| 2026-05-27 | 33.93 | $33.78 | 180044 |
| 2026-05-26 | 33.93 | $34.02 | 113229 |
| 2026-05-22 | 33.87 | $33.90 | 190231 |
| 2026-05-21 | 33.82 | $33.92 | 148200 |
| 2026-05-20 | 33.77 | $33.80 | 229118 |
| 2026-05-19 | 33.72 | $33.53 | 393200 |
| 2026-05-18 | 33.73 | $33.76 | 144501 |
| 2026-05-15 | 33.68 | $33.40 | 168700 |
| 2026-05-14 | 33.71 | $33.64 | 198202 |
| 2026-05-13 | 33.68 | $33.58 | 124932 |
| 2026-05-12 | 33.66 | $33.50 | 114800 |
| 2026-05-11 | 33.65 | $33.80 | 208500 |
| 2026-05-08 | 33.57 | $33.75 | 146700 |
| 2026-05-07 | 33.49 | $33.38 | 170512 |
| 2026-05-06 | 33.48 | $33.70 | 255000 |
| 2026-05-05 | 33.39 | $33.52 | 140723 |
| 2026-05-04 | 33.32 | $33.15 | 277400 |
| 2026-05-01 | 33.31 | $33.59 | 182133 |
| 2026-04-30 | 33.22 | $33.57 | 191900 |
| 2026-04-29 | 33.11 | $32.91 | 223000 |
| 2026-04-28 | 33.11 | $33.15 | 204300 |
| 2026-04-27 | 33.07 | $32.99 | 233900 |
| 2026-04-24 | 33.05 | $32.90 | 163631 |
| 2026-04-23 | 33.05 | $32.87 | 275600 |
| 2026-04-22 | 33.05 | $33.14 | 324200 |
| 2026-04-21 | 32.99 | $33.07 | 282600 |
| 2026-04-20 | 32.94 | $33.33 | 201900 |
| 2026-04-17 | 32.82 | $33.30 | 179026 |
| 2026-04-16 | 32.68 | $33.14 | 220209 |
| 2026-04-15 | 32.56 | $33.07 | 121749 |
| 2026-04-14 | 32.42 | $33.06 | 152507 |
| 2026-04-13 | 32.27 | $32.94 | 210200 |
| 2026-04-10 | 32.12 | $32.65 | 212838 |
| 2026-04-09 | 32.01 | $32.68 | 294600 |
| 2026-04-08 | 31.87 | $32.69 | 225723 |
| 2026-04-07 | 31.71 | $32.25 | 268349 |
| 2026-04-06 | 31.62 | $32.19 | 373337 |
| 2026-04-02 | 31.52 | $32.05 | 457009 |
| 2026-04-01 | 31.44 | $32.00 | 377300 |
| 2026-03-31 | 31.36 | $31.93 | 234237 |
| 2026-03-30 | 31.29 | $31.24 | 265914 |
| 2026-03-27 | 31.35 | $31.13 | 202100 |
| 2026-03-26 | 31.44 | $31.17 | 277430 |
| 2026-03-25 | 31.55 | $31.66 | 294000 |
| 2026-03-24 | 31.57 | $31.43 | 321201 |
| 2026-03-23 | 31.65 | $31.67 | 429700 |
| 2026-03-20 | 31.69 | $30.96 | 398419 |
| 2026-03-19 | 31.88 | $31.77 | 261500 |
| 2026-03-18 | 31.94 | $31.50 | 236800 |
| 2026-03-17 | 32.07 | $32.03 | 329600 |
| 2026-03-16 | 32.11 | $31.73 | 448500 |
| 2026-03-13 | 32.22 | $31.20 | 322747 |
| 2026-03-12 | 32.46 | $31.35 | 239732 |
| 2026-03-11 | 32.71 | $32.01 | 184741 |
| 2026-03-10 | 32.86 | $31.90 | 421800 |
| 2026-03-09 | 33.05 | $31.98 | 540030 |
| 2026-03-06 | 33.26 | $31.88 | 225800 |
| 2026-03-05 | 33.53 | $32.01 | 323100 |
| 2026-03-04 | 33.80 | $32.44 | 526533 |
| 2026-03-03 | 34.03 | $32.50 | 443054 |
| 2026-03-02 | 34.27 | $33.51 | 358100 |
| 2026-02-27 | 34.34 | $33.93 | 229300 |
| 2026-02-26 | 34.33 | $34.21 | 250600 |
| 2026-02-25 | 34.25 | $34.29 | 262818 |
| 2026-02-24 | 34.13 | $33.96 | 258600 |
| 2026-02-23 | 34.06 | $34.00 | 231900 |
| 2026-02-20 | 33.96 | $34.33 | 241325 |
| 2026-02-19 | 33.78 | $33.84 | 339500 |
| 2026-02-18 | 33.66 | $33.73 | 213200 |
| 2026-02-17 | 33.54 | $33.78 | 286800 |
| 2026-02-13 | 33.39 | $33.75 | 277922 |
| 2026-02-12 | 33.21 | $33.51 | 461834 |
| 2026-02-11 | 33.05 | $33.72 | 286617 |
| 2026-02-10 | 32.82 | $33.22 | 267642 |
| 2026-02-09 | 32.65 | $33.20 | 276804 |
| 2026-02-06 | 32.45 | $32.88 | 405546 |
| 2026-02-05 | 32.28 | $32.36 | 648100 |
| 2026-02-04 | 32.20 | $32.67 | 367418 |
| 2026-02-03 | 32.03 | $32.42 | 657900 |
| 2026-02-02 | 31.88 | $32.08 | 337100 |
| 2026-01-30 | 31.78 | $32.00 | 232344 |
| 2026-01-29 | 31.67 | $32.31 | 516104 |
| 2026-01-28 | 31.48 | $31.97 | 191030 |
| 2026-01-27 | 31.33 | $32.02 | 198345 |
| 2026-01-26 | 31.15 | $31.46 | 259200 |
| 2026-01-23 | 31.04 | $31.31 | 200700 |
| 2026-01-22 | 30.96 | $31.13 | 379205 |
| 2026-01-21 | 30.89 | $31.05 | 302118 |
| 2026-01-20 | 30.83 | $30.63 | 170300 |
| 2026-01-16 | 30.85 | $30.84 | 159900 |
| 2026-01-15 | 30.82 | $30.93 | 239216 |
| 2026-01-14 | 30.77 | $30.90 | 243100 |
| 2026-01-13 | 30.71 | $30.59 | 175531 |
| 2026-01-12 | 30.71 | $30.70 | 541800 |
| 2026-01-09 | 30.69 | $30.66 | 126730 |
| 2026-01-08 | 30.67 | $30.65 | 233300 |
| 2026-01-07 | 30.65 | $30.51 | 301000 |
| 2026-01-06 | 30.65 | $30.80 | 264800 |
| 2026-01-05 | 30.59 | $30.71 | 168136 |
| 2026-01-02 | 30.53 | $30.64 | 207713 |
| 2025-12-31 | 30.49 | $30.27 | 162132 |
| 2025-12-30 | 30.51 | $30.45 | 192331 |
| 2025-12-29 | 30.49 | $30.46 | 153217 |
| 2025-12-26 | 30.47 | $30.53 | 134414 |
| 2025-12-24 | 30.43 | $30.55 | 27108 |
| 2025-12-23 | 30.38 | $30.37 | 108926 |
| 2025-12-22 | 30.36 | $30.29 | 100500 |
| 2025-12-19 | 30.34 | $30.19 | 98000 |
| 2025-12-18 | 30.35 | $30.08 | 115445 |
| 2025-12-17 | 30.38 | $29.98 | 190100 |
| 2025-12-16 | 30.43 | $30.08 | 78311 |
| 2025-12-15 | 30.47 | $30.10 | 115612 |
| 2025-12-12 | 30.50 | $29.99 | 114617 |
| 2025-12-11 | 30.57 | $30.76 | 73100 |
| 2025-12-10 | 30.48 | $30.62 | 112400 |
| 2025-12-09 | 30.40 | $30.44 | 151929 |
| 2025-12-08 | 30.34 | $30.39 | 97649 |
| 2025-12-05 | 30.29 | $30.55 | 86100 |
| 2025-12-04 | 30.19 | $30.46 | 91400 |
| 2025-12-03 | 30.09 | $30.51 | 134700 |
| 2025-12-02 | 29.97 | $30.53 | 94902 |
| 2025-12-01 | 29.81 | $30.18 | 84700 |
| 2025-11-28 | 29.71 | $30.22 | 28739 |
| 2025-11-26 | 29.57 | $30.14 | 122800 |
| 2025-11-25 | 29.44 | $29.79 | 173700 |
| 2025-11-24 | 29.35 | $29.18 | 135405 |
| 2025-11-21 | 29.38 | $29.16 | 185600 |
| 2025-11-20 | 29.41 | $28.79 | 118714 |
| 2025-11-19 | 29.53 | $29.09 | 144300 |
| 2025-11-18 | 29.61 | $29.22 | 216411 |
| 2025-11-17 | 29.67 | $29.45 | 117500 |
| 2025-11-14 | 29.68 | $29.86 | 248325 |
| 2025-11-13 | 29.61 | $29.91 | 112822 |
| 2025-11-12 | 29.52 | $30.05 | 113700 |
| 2025-11-11 | 29.39 | $29.82 | 99700 |
| 2025-11-10 | 29.27 | $29.75 | 67310 |
| 2025-11-07 | 29.16 | $29.30 | 193815 |
| 2025-11-06 | 29.12 | $29.22 | 186213 |
| 2025-11-05 | 29.09 | $29.13 | 279700 |
| 2025-11-04 | 29.08 | $28.79 | 118300 |
| 2025-11-03 | 29.13 | $29.12 | 76217 |
| 2025-10-31 | 29.12 | $29.03 | 336304 |
| 2025-10-30 | 29.13 | $29.04 | 247214 |
| 2025-10-29 | 29.14 | $29.32 | 260100 |
| 2025-10-28 | 29.09 | $29.45 | 810500 |
| 2025-10-27 | 29.00 | $29.42 | 122100 |
| 2025-10-24 | 28.91 | $29.26 | 69800 |
| 2025-10-23 | 28.84 | $29.09 | 66400 |
| 2025-10-22 | 28.78 | $29.00 | 92300 |
| 2025-10-21 | 28.74 | $28.89 | 130729 |
| 2025-10-20 | 28.72 | $29.06 | 123000 |
| 2025-10-17 | 28.66 | $28.82 | 82435 |
| 2025-10-16 | 28.64 | $28.76 | 76400 |
| 2025-10-15 | 28.63 | $28.74 | 251803 |
| 2025-10-14 | 28.62 | $28.62 | 180210 |
| 2025-10-13 | 28.64 | $28.44 | 140200 |
| 2025-10-10 | 28.70 | $28.10 | 113900 |
| 2025-10-09 | 28.84 | $28.60 | 316402 |
| 2025-10-08 | 28.90 | $28.73 | 83300 |
| 2025-10-07 | 28.94 | $28.71 | 95538 |
| 2025-10-06 | 28.99 | $28.95 | 89200 |
| 2025-10-03 | 29.01 | $29.03 | 134700 |
| 2025-10-02 | 29.00 | $28.82 | 177994 |
| 2025-10-01 | 29.04 | $28.83 | 131225 |
| 2025-09-30 | 29.08 | $28.75 | 227533 |
| 2025-09-29 | 29.15 | $28.72 | 252900 |
| 2025-09-26 | 29.24 | $28.66 | 73400 |
| 2025-09-25 | 29.35 | $28.47 | 65000 |
| 2025-09-24 | 29.51 | $29.18 | 80803 |
| 2025-09-23 | 29.55 | $29.35 | 74700 |
| 2025-09-22 | 29.57 | $29.33 | 116400 |
| 2025-09-19 | 29.58 | $29.33 | 83841 |
| 2025-09-18 | 29.60 | $29.55 | 109400 |
| 2025-09-17 | 29.57 | $29.57 | 115400 |
| 2025-09-16 | 29.53 | $29.63 | 57700 |
| 2025-09-15 | 29.47 | $29.67 | 97902 |
| 2025-09-12 | 29.39 | $29.45 | 117600 |
| 2025-09-11 | 29.34 | $29.62 | 153310 |
| 2025-09-10 | 29.24 | $29.35 | 80500 |
| 2025-09-09 | 29.19 | $29.22 | 110200 |
| 2025-09-08 | 29.15 | $29.18 | 84648 |
| 2025-09-05 | 29.12 | $29.07 | 91000 |
| 2025-09-04 | 29.10 | $28.96 | 99200 |
| 2025-09-03 | 29.09 | $28.83 | 106314 |
| 2025-09-02 | 29.12 | $28.83 | 92200 |
| 2025-08-29 | 29.14 | $29.05 | 73811 |
| 2025-08-28 | 29.12 | $29.12 | 118339 |
| 2025-08-27 | 29.08 | $29.07 | 97035 |
| 2025-08-26 | 29.05 | $28.97 | 107951 |
| 2025-08-25 | 29.02 | $29.02 | 231600 |
| 2025-08-22 | 28.98 | $29.33 | 201643 |
| 2025-08-21 | 28.87 | $28.86 | 116600 |
| 2025-08-20 | 28.83 | $28.85 | 90600 |
| 2025-08-19 | 28.79 | $28.68 | 62704 |
| 2025-08-18 | 28.78 | $28.78 | 79100 |
| 2025-08-15 | 28.74 | $28.91 | 129047 |
| 2025-08-14 | 28.67 | $28.93 | 81700 |
| 2025-08-13 | 28.58 | $29.06 | 106545 |
| 2025-08-12 | 28.44 | $28.79 | 97327 |
| 2025-08-11 | 28.34 | $28.44 | 112525 |
| 2025-08-08 | 28.29 | $28.45 | 69849 |
| 2025-08-07 | 28.24 | $28.34 | 92015 |
| 2025-08-06 | 28.20 | $28.27 | 111216 |
| 2025-08-05 | 28.16 | $27.99 | 175300 |
| 2025-08-04 | 28.18 | $27.82 | 584700 |
| 2025-08-01 | 28.23 | $27.49 | 183100 |
| 2025-07-31 | 28.37 | $27.69 | 213507 |
| 2025-07-30 | 28.47 | $27.88 | 91928 |
| 2025-07-29 | 28.56 | $28.17 | 78100 |
| 2025-07-28 | 28.59 | $28.18 | 143433 |
| 2025-07-25 | 28.63 | $28.69 | 117208 |
| 2025-07-24 | 28.56 | $28.69 | 84335 |
| 2025-07-23 | 28.48 | $28.82 | 153300 |
| 2025-07-22 | 28.35 | $28.58 | 152800 |
| 2025-07-21 | 28.25 | $28.15 | 104000 |
| 2025-07-18 | 28.23 | $27.94 | 129700 |
| 2025-07-17 | 28.24 | $28.02 | 79100 |
| 2025-07-16 | 28.23 | $28.05 | 119031 |
| 2025-07-15 | 28.21 | $28.00 | 190600 |
| 2025-07-14 | 28.20 | $28.27 | 236037 |
| 2025-07-11 | 28.13 | $28.11 | 104400 |
| 2025-07-10 | 28.08 | $28.19 | 145100 |
| 2025-07-09 | 27.99 | $28.08 | 109812 |
| 2025-07-08 | 27.92 | $27.92 | 186900 |
| 2025-07-07 | 27.86 | $27.59 | 82705 |
| 2025-07-03 | 27.86 | $27.85 | 157719 |
| 2025-07-02 | 27.81 | $27.83 | 113400 |
| 2025-07-01 | 27.75 | $27.77 | 232016 |
| 2025-06-30 | 27.68 | $27.54 | 288410 |
| 2025-06-27 | 27.65 | $27.39 | 201904 |
| 2025-06-26 | 27.65 | $27.38 | 116400 |
| 2025-06-25 | 27.64 | $27.68 | 190400 |
| 2025-06-24 | 27.57 | $27.71 | 516300 |
| 2025-06-23 | 27.47 | $27.38 | 131100 |
| 2025-06-20 | 27.42 | $27.08 | 238500 |
| 2025-06-18 | 27.43 | $27.15 | 139600 |
| 2025-06-17 | 27.42 | $27.12 | 180307 |
| 2025-06-16 | 27.41 | $27.47 | 248700 |
| 2025-06-13 | 27.33 | $27.19 | 187600 |
| 2025-06-12 | 27.28 | $27.45 | 215500 |
| 2025-06-11 | 27.17 | $27.24 | 401918 |
| 2025-06-10 | 27.08 | $27.15 | 138406 |
| 2025-06-09 | 26.99 | $27.14 | 91714 |
| 2025-06-06 | 26.88 | $26.98 | 63300 |
| 2025-06-05 | 26.79 | $26.88 | 157700 |
| 2025-06-04 | 26.70 | $26.76 | 380900 |
| 2025-06-03 | 26.62 | $26.64 | 260600 |
| 2025-06-02 | 26.55 | $26.66 | 101134 |
| 2025-05-30 | 26.46 | $26.43 | 117500 |
| 2025-05-29 | 26.40 | $26.40 | 144736 |
| 2025-05-28 | 26.33 | $26.21 | 113338 |
| 2025-05-27 | 26.29 | $26.32 | 85900 |
| 2025-05-23 | 26.22 | $26.14 | 328000 |
| 2025-05-22 | 26.16 | $26.04 | 294137 |
| 2025-05-21 | 26.12 | $26.13 | 246104 |
| 2025-05-20 | 26.05 | $26.23 | 96400 |
| 2025-05-19 | 25.94 | $26.14 | 129423 |
| 2025-05-16 | 25.83 | $25.99 | 153402 |
| 2025-05-15 | 25.73 | $25.92 | 356107 |
| 2025-05-14 | 25.62 | $25.68 | 139539 |
| 2025-05-13 | 25.55 | $25.71 | 154400 |
| 2025-05-12 | 25.45 | $25.56 | 142200 |
| 2025-05-09 | 25.37 | $25.51 | 126346 |
| 2025-05-08 | 25.28 | $25.36 | 117700 |
| 2025-05-07 | 25.21 | $25.34 | 337202 |
| 2025-05-06 | 25.13 | $25.50 | 76223 |
| 2025-05-05 | 24.99 | $25.33 | 87613 |
| 2025-05-02 | 24.87 | $25.32 | 132934 |
| 2025-05-01 | 24.73 | $24.96 | 249200 |
| 2025-04-30 | 24.64 | $25.00 | 98800 |
| 2025-04-29 | 24.52 | $25.08 | 120700 |
| 2025-04-28 | 24.37 | $24.94 | 83200 |
| 2025-04-25 | 24.22 | $24.84 | 127307 |
| 2025-04-24 | 24.07 | $24.84 | 1.1M |
| 2025-04-23 | 23.89 | $24.52 | 140346 |
| 2025-04-22 | 23.75 | $24.50 | 90200 |
| 2025-04-21 | 23.59 | $24.10 | 231900 |
| 2025-04-17 | 23.49 | $24.05 | 99637 |
| 2025-04-16 | 23.38 | $23.82 | 175200 |
| 2025-04-15 | 23.31 | $23.75 | 92601 |
| 2025-04-14 | 23.24 | $23.56 | 82338 |
| 2025-04-11 | 23.21 | $23.33 | 90712 |
| 2025-04-10 | 23.21 | $22.84 | 160900 |
| 2025-04-09 | 23.33 | $23.03 | 169600 |
| 2025-04-08 | 23.42 | $21.80 | 192204 |
| 2025-04-07 | 23.79 | $22.14 | 160300 |
| 2025-04-04 | 24.15 | $22.69 | 148322 |
| 2025-04-03 | 24.44 | $23.92 | 140300 |
| 2025-04-02 | 24.53 | $24.36 | 74131 |
| 2025-04-01 | 24.53 | $24.31 | 127500 |
| 2025-03-31 | 24.54 | $24.20 | 141522 |
| 2025-03-28 | 24.58 | $24.28 | 60104 |
| 2025-03-27 | 24.61 | $24.45 | 35131 |
| 2025-03-26 | 24.60 | $24.47 | 77411 |
| 2025-03-25 | 24.58 | $24.55 | 65736 |
| 2025-03-24 | 24.54 | $24.44 | 77017 |
| 2025-03-21 | 24.51 | $24.35 | 58725 |
| 2025-03-20 | 24.50 | $24.45 | 55900 |
| 2025-03-19 | 24.46 | $24.74 | 78313 |
| 2025-03-18 | 24.36 | $24.70 | 80014 |
| 2025-03-17 | 24.24 | $24.62 | 844512 |
| 2025-03-14 | 24.11 | $24.29 | 57802 |
| 2025-03-13 | 24.04 | $24.01 | 73800 |
| 2025-03-12 | 24.01 | $24.02 | 52105 |
| 2025-03-11 | 23.97 | $23.95 | 105023 |
| 2025-03-10 | 23.93 | $23.99 | 91743 |
| 2025-03-07 | 23.88 | $24.22 | 1.3M |
| 2025-03-06 | 23.78 | $23.88 | 314700 |
| 2025-03-05 | 23.72 | $23.96 | 203131 |
| 2025-03-04 | 23.64 | $23.54 | 76039 |
| 2025-03-03 | 23.64 | $23.54 | 50628 |
| 2025-02-28 | 23.63 | $23.45 | 26948 |
| 2025-02-27 | 23.63 | $23.51 | 139619 |
| 2025-02-26 | 23.63 | $23.68 | 49408 |
| 2025-02-25 | 23.58 | $23.72 | 87000 |
| 2025-02-24 | 23.52 | $23.50 | 81726 |
| 2025-02-21 | 23.49 | $23.46 | 32204 |
| 2025-02-20 | 23.46 | $23.69 | 114800 |
| 2025-02-19 | 23.38 | $23.51 | 82100 |
| 2025-02-18 | 23.32 | $23.63 | 112700 |
| 2025-02-14 | 23.23 | $23.48 | 78420 |
| 2025-02-13 | 23.15 | $23.41 | 196400 |
| 2025-02-12 | 23.08 | $23.31 | 146719 |
| 2025-02-11 | 23.01 | $23.24 | 165711 |
| 2025-02-10 | 22.94 | $23.13 | 69932 |
| 2025-02-07 | 22.89 | $23.04 | 1.3M |
| 2025-02-06 | 22.84 | $23.16 | 202100 |
| 2025-02-05 | 22.77 | $23.10 | 229200 |
| 2025-02-04 | 22.69 | $22.89 | 89000 |
| 2025-02-03 | 22.64 | $22.56 | 45416 |
| 2025-01-31 | 22.66 | $22.80 | 76736 |
| 2025-01-30 | 22.63 | $22.92 | 80845 |
| 2025-01-29 | 22.57 | $22.84 | 130943 |
| 2025-01-28 | 22.51 | $22.80 | 95216 |
| 2025-01-27 | 22.46 | $22.87 | 241240 |
| 2025-01-24 | 22.38 | $22.77 | 55800 |
| 2025-01-23 | 22.31 | $22.68 | 57300 |
| 2025-01-22 | 22.25 | $22.58 | 33500 |
| 2025-01-21 | 22.20 | $22.73 | 99917 |
| 2025-01-17 | 22.12 | $22.39 | 60940 |
| 2025-01-16 | 22.09 | $22.36 | 59000 |
| 2025-01-15 | 22.07 | $22.42 | 63027 |
| 2025-01-14 | 22.03 | $22.21 | 98100 |
| 2025-01-13 | 22.04 | $22.01 | 140300 |
| 2025-01-10 | 22.08 | $21.95 | 76200 |
| 2025-01-08 | 22.15 | $22.25 | 45100 |
| 2025-01-07 | 22.18 | $22.34 | 51149 |
| 2025-01-06 | 22.18 | $22.50 | 42200 |
| 2025-01-03 | 22.16 | $22.36 | 29109 |
| 2025-01-02 | 22.17 | $22.26 | 309529 |
| 2024-12-31 | 22.20 | $22.24 | 139100 |
| 2024-12-30 | 22.24 | $22.19 | 145303 |
| 2024-12-27 | 22.30 | $22.25 | 57900 |
| 2024-12-26 | 22.36 | $22.33 | 49900 |
| 2024-12-24 | 22.42 | $22.34 | 30200 |
| 2024-12-23 | 22.49 | $22.20 | 58737 |
| 2024-12-20 | 22.59 | $22.11 | 127245 |
| 2024-12-19 | 22.74 | $21.96 | 887348 |
| 2024-12-18 | 22.95 | $22.04 | 79410 |
| 2024-12-17 | 23.17 | $22.52 | 64800 |
| 2024-12-16 | 23.33 | $22.78 | 64910 |
| 2024-12-13 | 23.46 | $22.98 | 82100 |
| 2024-12-12 | 23.57 | $23.34 | 43700 |
| 2024-12-11 | 23.62 | $23.56 | 70348 |
| 2024-12-10 | 23.63 | $23.52 | 70200 |
| 2024-12-09 | 23.66 | $23.62 | 79700 |
| 2024-12-06 | 23.67 | $23.75 | 68730 |
| 2024-12-05 | 23.65 | $23.85 | 45500 |
| 2024-12-04 | 23.60 | $23.68 | 68827 |
| 2024-12-03 | 23.59 | $23.72 | 119831 |
| 2024-12-02 | 23.56 | $23.65 | 32418 |
| 2024-11-29 | 23.55 | $23.79 | 13629 |
| 2024-11-27 | 23.50 | $23.71 | 86244 |
| 2024-11-26 | 23.46 | $23.51 | 59400 |
| 2024-11-25 | 23.46 | $23.67 | 81600 |
| 2024-11-22 | 23.43 | $23.63 | 63315 |
| 2024-11-21 | 23.40 | $23.64 | 65402 |
| 2024-11-20 | 23.36 | $23.49 | 35130 |
| 2024-11-19 | 23.35 | $23.50 | 51922 |
| 2024-11-18 | 23.34 | $23.56 | 46920 |
| 2024-11-15 | 23.31 | $23.33 | 44200 |
| 2024-11-14 | 23.33 | $23.19 | 42211 |
| 2024-11-13 | 23.39 | $23.07 | 49208 |
| 2024-11-12 | 23.48 | $23.16 | 81803 |
| 2024-11-11 | 23.56 | $23.56 | 56700 |
| 2024-11-08 | 23.57 | $23.53 | 49929 |
| 2024-11-07 | 23.60 | $23.77 | 32700 |
| 2024-11-06 | 23.58 | $23.50 | 806815 |
| 2024-11-05 | 23.61 | $23.74 | 28000 |
| 2024-11-04 | 23.60 | $23.59 | 133519 |
| 2024-11-01 | 23.61 | $23.43 | 154200 |
| 2024-10-31 | 23.67 | $23.42 | 54841 |
| 2024-10-30 | 23.74 | $23.52 | 60710 |
| 2024-10-29 | 23.79 | $23.56 | 27144 |
| 2024-10-28 | 23.85 | $23.74 | 41300 |
| 2024-10-25 | 23.88 | $23.66 | 41500 |
| 2024-10-24 | 23.94 | $23.74 | 47020 |
| 2024-10-23 | 23.98 | $23.76 | 44700 |
| 2024-10-22 | 24.03 | $23.96 | 29300 |
| 2024-10-21 | 24.04 | $23.93 | 27347 |
| 2024-10-18 | 24.06 | $24.18 | 24700 |
| 2024-10-17 | 24.03 | $24.07 | 59900 |
| 2024-10-16 | 24.02 | $24.11 | 44400 |
| 2024-10-15 | 24.00 | $23.88 | 28600 |
| 2024-10-14 | 24.03 | $24.03 | 40249 |
| 2024-10-11 | 24.02 | $23.88 | 35924 |
| 2024-10-10 | 24.05 | $23.70 | 52500 |
| 2024-10-09 | 24.12 | $23.74 | 96200 |
| 2024-10-08 | 24.20 | $23.75 | 60823 |
| 2024-10-07 | 24.28 | $23.93 | 37630 |
| 2024-10-04 | 24.33 | $23.99 | 27307 |
| 2024-10-03 | 24.39 | $23.97 | 484244 |
| 2024-10-02 | 24.45 | $24.21 | 222000 |
| 2024-10-01 | 24.47 | $24.21 | 87904 |
| 2024-09-30 | 24.49 | $24.35 | 68500 |
| 2024-09-27 | 24.49 | $24.51 | 91300 |
| 2024-09-26 | 24.45 | $24.52 | 48400 |
| 2024-09-25 | 24.40 | $24.40 | 38728 |
| 2024-09-24 | 24.36 | $24.64 | 38500 |
| 2024-09-23 | 24.27 | $24.38 | 16908 |
| 2024-09-20 | 24.21 | $24.28 | 33700 |
| 2024-09-19 | 24.17 | $24.41 | 46246 |
| 2024-09-18 | 24.09 | $24.17 | 36040 |
| 2024-09-17 | 24.04 | $24.17 | 56400 |
| 2024-09-16 | 23.99 | $24.22 | 19837 |
| 2024-09-13 | 23.91 | $23.98 | 36900 |
| 2024-09-12 | 23.88 | $23.74 | 40208 |
| 2024-09-11 | 23.88 | $23.56 | 32100 |
| 2024-09-10 | 23.93 | $23.52 | 32306 |
| 2024-09-09 | 23.99 | $23.68 | 18336 |
| 2024-09-06 | 24.02 | $23.59 | 35600 |
| 2024-09-05 | 24.08 | $23.93 | 29746 |
| 2024-09-04 | 24.07 | $23.88 | 36800 |
| 2024-09-03 | 24.07 | $23.81 | 28120 |
| 2024-08-30 | 24.08 | $24.19 | 35900 |
| 2024-08-29 | 24.01 | $24.15 | 30934 |
| 2024-08-28 | 23.93 | $24.08 | 21410 |
| 2024-08-27 | 23.86 | $24.24 | 29500 |
| 2024-08-26 | 23.74 | $24.24 | 48506 |
| 2024-08-23 | 23.59 | $24.21 | 51110 |
| 2024-08-22 | 23.43 | $23.74 | 51430 |
| 2024-08-21 | 23.34 | $23.86 | 46800 |
| 2024-08-20 | 23.21 | $23.71 | 515224 |
| 2024-08-19 | 23.09 | $23.67 | 20200 |
| 2024-08-16 | 22.96 | $23.33 | 41800 |
| 2024-08-15 | 22.88 | $23.21 | 45600 |
| 2024-08-14 | 22.81 | $23.08 | 32938 |
| 2024-08-13 | 22.75 | $23.06 | 34100 |
| 2024-08-12 | 22.70 | $22.78 | 30900 |
| 2024-08-09 | 22.69 | $22.72 | 52429 |
| 2024-08-08 | 22.70 | $22.68 | 43000 |
| 2024-08-07 | 22.71 | $22.35 | 48900 |
| 2024-08-06 | 22.80 | $22.28 | 101200 |
| 2024-08-05 | 22.92 | $22.11 | 202700 |
| 2024-08-02 | 23.09 | $22.75 | 40900 |
| 2024-08-01 | 23.15 | $23.01 | 63600 |
| 2024-07-31 | 23.17 | $23.36 | 44671 |
| 2024-07-30 | 23.12 | $23.26 | 50625 |
| 2024-07-29 | 23.08 | $23.21 | 56637 |
| 2024-07-26 | 23.04 | $23.25 | 28900 |
| 2024-07-25 | 22.99 | $23.02 | 30300 |
| 2024-07-24 | 22.98 | $22.92 | 34800 |
| 2024-07-23 | 22.99 | $23.08 | 28900 |
| 2024-07-22 | 22.96 | $23.21 | 41521 |
| 2024-07-19 | 22.91 | $22.98 | 36632 |
| 2024-07-18 | 22.89 | $23.12 | 51100 |
| 2024-07-17 | 22.84 | $23.18 | 44317 |
| 2024-07-16 | 22.77 | $23.12 | 40431 |
| 2024-07-15 | 22.71 | $22.94 | 26200 |
| 2024-07-12 | 22.67 | $23.07 | 43000 |
| 2024-07-11 | 22.59 | $22.96 | 86800 |
| 2024-07-10 | 22.53 | $22.75 | 65104 |
| 2024-07-09 | 22.51 | $22.48 | 108238 |
| 2024-07-08 | 22.54 | $22.56 | 116825 |
| 2024-07-05 | 22.56 | $22.72 | 31026 |
| 2024-07-03 | 22.54 | $22.74 | 26702 |
| 2024-07-02 | 22.53 | $22.48 | 49400 |
| 2024-07-01 | 22.56 | $22.39 | 78218 |
| 2024-06-28 | 22.63 | $22.33 | 117303 |
| 2024-06-27 | 22.71 | $22.26 | 87100 |
| 2024-06-26 | 22.83 | $22.76 | 76633 |
| 2024-06-25 | 22.86 | $22.90 | 40500 |
| 2024-06-24 | 22.87 | $23.02 | 37201 |
| 2024-06-21 | 22.85 | $22.68 | 65711 |
| 2024-06-20 | 22.90 | $22.79 | 57323 |
| 2024-06-18 | 22.94 | $22.70 | 152814 |
| 2024-06-17 | 23.01 | $22.59 | 67400 |
| 2024-06-14 | 23.11 | $22.40 | 77722 |
| 2024-06-13 | 23.26 | $22.65 | 64900 |
| 2024-06-12 | 23.39 | $22.99 | 237000 |
| 2024-06-11 | 23.47 | $22.84 | 34418 |
| 2024-06-10 | 23.59 | $23.26 | 42438 |
| 2024-06-07 | 23.64 | $23.27 | 43937 |
| 2024-06-06 | 23.69 | $23.56 | 35100 |
| 2024-06-05 | 23.69 | $23.49 | 33300 |
| 2024-06-04 | 23.70 | $23.47 | 36168 |
| 2024-06-03 | 23.72 | $23.67 | 106100 |
| 2024-05-31 | 23.70 | $23.58 | 30512 |
| 2024-05-30 | 23.69 | $23.43 | 62600 |
| 2024-05-29 | 23.72 | $23.29 | 86926 |
| 2024-05-28 | 23.77 | $23.60 | 48428 |
| 2024-05-24 | 23.76 | $23.57 | 47638 |
| 2024-05-23 | 23.76 | $23.37 | 46500 |
| 2024-05-22 | 23.79 | $23.64 | 63600 |
| 2024-05-21 | 23.77 | $23.88 | 43179 |
| 2024-05-20 | 23.70 | $23.88 | 45231 |
| 2024-05-17 | 23.61 | $23.93 | 23200 |
| 2024-05-16 | 23.49 | $23.85 | 99749 |
| 2024-05-15 | 23.37 | $23.80 | 172516 |
| 2024-05-14 | 23.24 | $23.60 | 165427 |
| 2024-05-13 | 23.12 | $23.50 | 59718 |
| 2024-05-10 | 23.01 | $23.38 | 87507 |
| 2024-05-09 | 22.91 | $23.28 | 76500 |
| 2024-05-08 | 22.80 | $23.08 | 58100 |
| 2024-05-07 | 22.72 | $23.05 | 47100 |
| 2024-05-06 | 22.64 | $22.99 | 89216 |
| 2024-05-03 | 22.55 | $22.82 | 44100 |
| 2024-05-02 | 22.48 | $22.70 | 67400 |
| 2024-05-01 | 22.43 | $22.43 | 72329 |
| 2024-04-30 | 22.43 | $22.51 | 52200 |
| 2024-04-29 | 22.41 | $22.81 | 27235 |
| 2024-04-26 | 22.32 | $22.65 | 46306 |
| 2024-04-25 | 22.25 | $22.45 | 46400 |
| 2024-04-24 | 22.21 | $22.47 | 37200 |
| 2024-04-23 | 22.16 | $22.56 | 45600 |
| 2024-04-22 | 22.09 | $22.27 | 53801 |
| 2024-04-19 | 22.06 | $21.97 | 30800 |
| 2024-04-18 | 22.10 | $21.80 | 50831 |
| 2024-04-17 | 22.18 | $21.79 | 38105 |
| 2024-04-16 | 22.27 | $21.66 | 50604 |
| 2024-04-15 | 22.41 | $21.89 | 51832 |
| 2024-04-12 | 22.52 | $21.96 | 47002 |
| 2024-04-11 | 22.64 | $22.37 | 63516 |
| 2024-04-10 | 22.68 | $22.39 | 98800 |
| 2024-04-09 | 22.73 | $22.79 | 40000 |
| 2024-04-08 | 22.70 | $22.76 | 118632 |
| 2024-04-05 | 22.67 | $22.59 | 47600 |
| 2024-04-04 | 22.67 | $22.61 | 113911 |
| 2024-04-03 | 22.66 | $22.67 | 63000 |
| 2024-04-02 | 22.64 | $22.55 | 55900 |
| 2024-04-01 | 22.65 | $22.59 | 70000 |
| 2024-03-28 | 22.64 | $22.77 | 50200 |
| 2024-03-27 | 22.59 | $22.75 | 60300 |
| 2024-03-26 | 22.54 | $22.51 | 68512 |
| 2024-03-25 | 22.53 | $22.53 | 154627 |
| 2024-03-22 | 22.52 | $22.46 | 58200 |
| 2024-03-21 | 22.51 | $22.60 | 200000 |
| 2024-03-20 | 22.48 | $22.62 | 101222 |
| 2024-03-19 | 22.43 | $22.30 | 163903 |
| 2024-03-18 | 22.45 | $22.28 | 94049 |
| 2024-03-15 | 22.47 | $22.42 | 49323 |
| 2024-03-14 | 22.46 | $22.41 | 85408 |
| 2024-03-13 | 22.45 | $22.56 | 64100 |
| 2024-03-12 | 22.41 | $22.47 | 108200 |
| 2024-03-11 | 22.38 | $22.44 | 47600 |
| 2024-03-08 | 22.35 | $22.56 | 68360 |
| 2024-03-07 | 22.29 | $22.59 | 52643 |
| 2024-03-06 | 22.21 | $22.37 | 123800 |
| 2024-03-05 | 22.17 | $22.20 | 192520 |
| 2024-03-04 | 22.15 | $22.21 | 119900 |
| 2024-03-01 | 22.13 | $22.23 | 63600 |
| 2024-02-29 | 22.10 | $22.14 | 82548 |
| 2024-02-28 | 22.09 | $22.02 | 115500 |
| 2024-02-27 | 22.10 | $22.07 | 58119 |
| 2024-02-26 | 22.10 | $22.05 | 98200 |
| 2024-02-23 | 22.10 | $22.30 | 141500 |
| 2024-02-22 | 22.05 | $22.29 | 215142 |
| 2024-02-21 | 22.00 | $22.20 | 99844 |
| 2024-02-20 | 21.95 | $22.10 | 248937 |
| 2024-02-16 | 21.92 | $22.10 | 266920 |
| 2024-02-15 | 21.88 | $22.02 | 91100 |
| 2024-02-14 | 21.86 | $21.72 | 95601 |
| 2024-02-13 | 21.89 | $21.57 | 127313 |
| 2024-02-12 | 21.96 | $22.02 | 72800 |
| 2024-02-09 | 21.95 | $21.76 | 67604 |
| 2024-02-08 | 21.99 | $21.79 | 441000 |
| 2024-02-07 | 22.03 | $21.93 | 461900 |
| 2024-02-06 | 22.05 | $21.94 | 64700 |
| 2024-02-05 | 22.07 | $21.85 | 151115 |
| 2024-02-02 | 22.11 | $22.12 | 63600 |
| 2024-02-01 | 22.09 | $22.26 | 269700 |
| 2024-01-31 | 22.05 | $22.04 | 140230 |
| 2024-01-30 | 22.05 | $22.16 | 137000 |
| 2024-01-29 | 22.01 | $22.19 | 105900 |
| 2024-01-26 | 21.97 | $22.09 | 137700 |
| 2024-01-25 | 21.94 | $22.01 | 302904 |
| 2024-01-24 | 21.92 | $21.91 | 183300 |
| 2024-01-23 | 21.93 | $21.78 | 130100 |
| 2024-01-22 | 21.96 | $21.74 | 137900 |
| 2024-01-19 | 22.00 | $21.67 | 1.8M |
| 2024-01-18 | 22.06 | $21.66 | 97300 |
| 2024-01-17 | 22.13 | $21.63 | 1.7M |
| 2024-01-16 | 22.23 | $21.87 | 75338 |
| 2024-01-12 | 22.28 | $22.13 | 70300 |
| 2024-01-11 | 22.29 | $22.04 | 78315 |
| 2024-01-10 | 22.32 | $22.04 | 52341 |
| 2024-01-09 | 22.35 | $22.06 | 89402 |
| 2024-01-08 | 22.38 | $22.24 | 106800 |
| 2024-01-05 | 22.37 | $22.15 | 188703 |
| 2024-01-04 | 22.38 | $22.21 | 49731 |
| 2024-01-03 | 22.38 | $22.04 | 228129 |
| 2024-01-02 | 22.41 | $22.17 | 178400 |
| 2023-12-29 | 22.42 | $22.26 | 121600 |
| 2023-12-28 | 22.41 | $22.33 | 210500 |
| 2023-12-27 | 22.37 | $22.36 | 118311 |
| 2023-12-26 | 22.33 | $22.26 | 71900 |
| 2023-12-22 | 22.29 | $22.22 | 115400 |
| 2023-12-21 | 22.26 | $22.58 | 87843 |
| 2023-12-20 | 22.14 | $22.19 | 102100 |
| 2023-12-19 | 22.08 | $22.37 | 117421 |
| 2023-12-18 | 21.97 | $22.19 | 211511 |
| 2023-12-15 | 21.88 | $22.11 | 104500 |
| 2023-12-14 | 21.80 | $22.21 | 125517 |
| 2023-12-13 | 21.67 | $21.90 | 243045 |
| 2023-12-12 | 21.59 | $21.48 | 65018 |
| 2023-12-11 | 21.58 | $21.54 | 73917 |
| 2023-12-08 | 21.55 | $21.55 | 53002 |
| 2023-12-07 | 21.52 | $21.53 | 226913 |
| 2023-12-06 | 21.49 | $21.37 | 118300 |
| 2023-12-05 | 21.48 | $21.38 | 116349 |
| 2023-12-04 | 21.46 | $21.50 | 178038 |
| 2023-12-01 | 21.42 | $21.65 | 341600 |
| 2023-11-30 | 21.34 | $21.43 | 77616 |
| 2023-11-29 | 21.28 | $21.40 | 140000 |
| 2023-11-28 | 21.23 | $21.44 | 111000 |
| 2023-11-27 | 21.15 | $21.33 | 189000 |
| 2023-11-24 | 21.09 | $21.38 | 23500 |
| 2023-11-22 | 21.00 | $21.19 | 270800 |
| 2023-11-21 | 20.94 | $21.16 | 112421 |
| 2023-11-20 | 20.87 | $21.30 | 84800 |
| 2023-11-17 | 20.77 | $21.20 | 88809 |
| 2023-11-16 | 20.66 | $20.95 | 145504 |
| 2023-11-15 | 20.59 | $21.12 | 103400 |
| 2023-11-14 | 20.47 | $21.08 | 98900 |
| 2023-11-13 | 20.35 | $20.49 | 88706 |
| 2023-11-10 | 20.33 | $20.47 | 214029 |
| 2023-11-09 | 20.30 | $20.39 | 85708 |
| 2023-11-08 | 20.30 | $20.35 | 150700 |
| 2023-11-07 | 20.30 | $20.47 | 169300 |
| 2023-11-06 | 20.27 | $20.72 | 315113 |
| 2023-11-03 | 20.19 | $20.85 | 159242 |
| 2023-11-02 | 20.07 | $20.64 | 93000 |
| 2023-11-01 | 19.97 | $20.22 | 154307 |
| 2023-10-31 | 19.96 | $20.05 | 81503 |
| 2023-10-30 | 19.97 | $20.08 | 151400 |
| 2023-10-27 | 19.98 | $19.81 | 154209 |
| 2023-10-26 | 20.06 | $19.90 | 124430 |
| 2023-10-25 | 20.13 | $19.96 | 104019 |
| 2023-10-24 | 20.20 | $20.11 | 89620 |
| 2023-10-23 | 20.25 | $20.03 | 207700 |
| 2023-10-20 | 20.32 | $20.11 | 75600 |
| 2023-10-19 | 20.40 | $20.30 | 75400 |
| 2023-10-18 | 20.44 | $20.42 | 230013 |
| 2023-10-17 | 20.47 | $20.65 | 149900 |
| 2023-10-16 | 20.46 | $20.71 | 84019 |
| 2023-10-13 | 20.43 | $20.49 | 112700 |
| 2023-10-12 | 20.45 | $20.55 | 189946 |
| 2023-10-11 | 20.46 | $20.80 | 192100 |
| 2023-10-10 | 20.42 | $20.81 | 68805 |
| 2023-10-09 | 20.37 | $20.55 | 74400 |
| 2023-10-06 | 20.38 | $20.48 | 411923 |
| 2023-10-05 | 20.40 | $20.19 | 163700 |
| 2023-10-04 | 20.48 | $20.01 | 250700 |
| 2023-10-03 | 20.62 | $20.05 | 131700 |
| 2023-10-02 | 20.78 | $20.29 | 325936 |
| 2023-09-29 | 20.91 | $20.61 | 101232 |
| 2023-09-28 | 20.99 | $20.69 | 148712 |
| 2023-09-27 | 21.08 | $20.54 | 98200 |
| 2023-09-26 | 21.21 | $20.64 | 150243 |
| 2023-09-25 | 21.34 | $20.98 | 93100 |
| 2023-09-22 | 21.42 | $21.07 | 85300 |
| 2023-09-21 | 21.49 | $21.33 | 145311 |
| 2023-09-20 | 21.52 | $21.67 | 73800 |
| 2023-09-19 | 21.49 | $21.68 | 68336 |
| 2023-09-18 | 21.44 | $21.62 | 44608 |
| 2023-09-15 | 21.40 | $21.72 | 101211 |
| 2023-09-14 | 21.34 | $21.70 | 72500 |
| 2023-09-13 | 21.26 | $21.46 | 125212 |
| 2023-09-12 | 21.23 | $21.46 | 64629 |
| 2023-09-11 | 21.19 | $21.46 | 94200 |
| 2023-09-08 | 21.15 | $21.19 | 70300 |
| 2023-09-07 | 21.16 | $21.16 | 166023 |
| 2023-09-06 | 21.17 | $21.27 | 157027 |
| 2023-09-05 | 21.17 | $21.32 | 106700 |
| 2023-09-01 | 21.15 | $21.48 | 62100 |
| 2023-08-31 | 21.10 | $21.38 | 155600 |
| 2023-08-30 | 21.06 | $21.43 | 126733 |
| 2023-08-29 | 21.01 | $21.50 | 174100 |
| 2023-08-28 | 20.94 | $21.11 | 206100 |
| 2023-08-25 | 20.94 | $20.93 | 61100 |
| 2023-08-24 | 20.98 | $20.85 | 57600 |
| 2023-08-23 | 21.05 | $21.03 | 79127 |
| 2023-08-22 | 21.08 | $20.86 | 45529 |
| 2023-08-21 | 21.17 | $20.97 | 84900 |
| 2023-08-18 | 21.24 | $20.95 | 102034 |
| 2023-08-17 | 21.33 | $20.95 | 69400 |
| 2023-08-16 | 21.44 | $20.97 | 71316 |
| 2023-08-15 | 21.56 | $21.10 | 73824 |
| 2023-08-14 | 21.68 | $21.42 | 43829 |
| 2023-08-11 | 21.75 | $21.53 | 1.7M |
| 2023-08-10 | 21.80 | $21.59 | 115541 |
| 2023-08-09 | 21.86 | $21.64 | 48834 |
| 2023-08-08 | 21.91 | $21.63 | 82835 |
| 2023-08-07 | 21.97 | $21.79 | 136633 |
| 2023-08-04 | 22.01 | $21.67 | 142100 |
| 2023-08-03 | 22.07 | $21.63 | 66633 |
| 2023-08-02 | 22.16 | $21.63 | 90600 |
| 2023-08-01 | 22.26 | $22.10 | 77736 |
| 2023-07-31 | 22.28 | $22.30 | 67726 |
| 2023-07-28 | 22.26 | $22.30 | 99300 |
| 2023-07-27 | 22.23 | $22.25 | 100145 |
| 2023-07-26 | 22.21 | $22.41 | 122824 |
| 2023-07-25 | 22.15 | $22.21 | 206805 |
| 2023-07-24 | 22.12 | $22.21 | 267400 |
| 2023-07-21 | 22.08 | $22.17 | 75400 |
| 2023-07-20 | 22.05 | $22.29 | 99600 |
| 2023-07-19 | 21.99 | $22.35 | 197000 |
| 2023-07-18 | 21.90 | $22.31 | 156900 |
| 2023-07-17 | 21.81 | $22.19 | 154500 |
| 2023-07-14 | 21.73 | $22.16 | 133200 |
| 2023-07-13 | 21.64 | $22.37 | 542135 |
| 2023-07-12 | 21.50 | $22.06 | 97100 |
| 2023-07-11 | 21.40 | $21.68 | 68304 |
| 2023-07-10 | 21.36 | $21.40 | 108827 |
| 2023-07-07 | 21.37 | $21.35 | 173800 |
| 2023-07-06 | 21.40 | $21.10 | 560700 |
| 2023-07-05 | 21.49 | $21.43 | 103200 |
| 2023-07-03 | 21.53 | $21.64 | 65200 |
| 2023-06-30 | 21.52 | $21.44 | 192935 |
| 2023-06-29 | 21.56 | $21.23 | 164130 |
| 2023-06-28 | 21.66 | $21.28 | 52717 |
| 2023-06-27 | 21.75 | $21.33 | 106100 |
| 2023-06-26 | 21.86 | $21.66 | 226100 |
| 2023-06-23 | 21.91 | $21.53 | 47442 |
| 2023-06-22 | 21.99 | $21.80 | 961349 |
| 2023-06-21 | 22.04 | $21.98 | 101447 |
| 2023-06-20 | 22.05 | $21.94 | 78300 |
| 2023-06-16 | 22.07 | $22.28 | 58747 |
| 2023-06-15 | 22.02 | $22.46 | 73100 |
| 2023-06-14 | 21.93 | $22.19 | 362000 |
| 2023-06-13 | 21.88 | $22.19 | 87536 |
| 2023-06-12 | 21.83 | $22.00 | 77900 |
| 2023-06-09 | 21.80 | $22.09 | 109129 |
| 2023-06-08 | 21.76 | $22.13 | 61100 |
| 2023-06-07 | 21.70 | $21.94 | 97400 |
| 2023-06-06 | 21.67 | $21.94 | 246718 |
| 2023-06-05 | 21.63 | $21.79 | 146670 |
| 2023-06-02 | 21.63 | $21.86 | 162300 |
| 2023-06-01 | 21.60 | $21.41 | 329332 |
| 2023-05-31 | 21.68 | $21.28 | 129037 |
| 2023-05-30 | 21.79 | $21.56 | 86400 |
| 2023-05-26 | 21.86 | $21.67 | 50300 |
| 2023-05-25 | 21.92 | $21.53 | 45200 |
| 2023-05-24 | 22.03 | $21.76 | 117600 |
| 2023-05-23 | 22.10 | $22.00 | 91800 |
| 2023-05-22 | 22.13 | $22.18 | 76000 |
| 2023-05-19 | 22.13 | $22.09 | 50200 |
| 2023-05-18 | 22.16 | $22.04 | 89820 |
| 2023-05-17 | 22.19 | $22.08 | 95400 |
| 2023-05-16 | 22.23 | $21.96 | 101500 |
| 2023-05-15 | 22.29 | $22.24 | 61602 |
| 2023-05-12 | 22.31 | $22.05 | 57501 |
| 2023-05-11 | 22.37 | $22.14 | 214300 |
| 2023-05-10 | 22.42 | $22.39 | 130600 |
| 2023-05-09 | 22.43 | $22.42 | 49215 |
| 2023-05-08 | 22.43 | $22.54 | 114548 |
| 2023-05-05 | 22.40 | $22.49 | 80810 |
| 2023-05-04 | 22.39 | $22.09 | 88009 |
| 2023-05-03 | 22.45 | $22.18 | 44600 |
| 2023-05-02 | 22.51 | $22.13 | 57035 |
| 2023-05-01 | 22.58 | $22.48 | 47700 |
| 2023-04-28 | 22.59 | $22.60 | 67700 |
| 2023-04-27 | 22.58 | $22.58 | 218600 |
| 2023-04-26 | 22.58 | $22.36 | 61700 |
| 2023-04-25 | 22.61 | $22.32 | 68726 |
| 2023-04-24 | 22.66 | $22.65 | 54601 |
| 2023-04-21 | 22.65 | $22.65 | 74300 |
| 2023-04-20 | 22.63 | $22.65 | 152100 |
| 2023-04-19 | 22.61 | $22.81 | 203437 |
| 2023-04-18 | 22.56 | $22.98 | 61001 |
| 2023-04-17 | 22.45 | $22.89 | 68123 |
| 2023-04-14 | 22.35 | $22.86 | 153400 |
| 2023-04-13 | 22.24 | $22.88 | 62100 |
| 2023-04-12 | 22.11 | $22.58 | 80700 |
| 2023-04-11 | 22.02 | $22.50 | 51406 |
| 2023-04-10 | 21.94 | $22.26 | 49336 |
| 2023-04-06 | 21.89 | $22.16 | 61800 |
| 2023-04-05 | 21.85 | $22.09 | 56222 |
| 2023-04-04 | 21.83 | $22.20 | 74100 |
| 2023-04-03 | 21.78 | $22.28 | 101700 |
| 2023-03-31 | 21.71 | $22.11 | 532711 |
| 2023-03-30 | 21.66 | $22.12 | 194141 |
| 2023-03-29 | 21.61 | $21.87 | 69507 |
| 2023-03-28 | 21.60 | $21.71 | 49400 |
| 2023-03-27 | 21.63 | $21.66 | 275800 |
| 2023-03-24 | 21.68 | $21.46 | 64814 |
| 2023-03-23 | 21.77 | $21.70 | 187449 |
| 2023-03-22 | 21.84 | $21.75 | 97400 |
| 2023-03-21 | 21.91 | $21.99 | 90600 |
| 2023-03-20 | 21.94 | $21.73 | 188628 |
| 2023-03-17 | 22.03 | $21.46 | 176004 |
| 2023-03-16 | 22.20 | $21.77 | 155934 |
| 2023-03-15 | 22.33 | $21.61 | 284228 |
| 2023-03-14 | 22.52 | $22.27 | 85741 |
| 2023-03-13 | 22.60 | $22.14 | 361437 |
| 2023-03-10 | 22.72 | $22.25 | 71000 |
| 2023-03-09 | 22.84 | $22.51 | 292900 |
| 2023-03-08 | 22.93 | $22.74 | 96629 |
| 2023-03-07 | 22.98 | $22.71 | 98600 |
| 2023-03-06 | 23.05 | $23.13 | 98923 |
| 2023-03-03 | 23.03 | $23.18 | 120448 |
| 2023-03-02 | 23.01 | $23.03 | 157800 |
| 2023-03-01 | 23.01 | $23.00 | 234000 |
| 2023-02-28 | 23.03 | $22.78 | 75706 |
| 2023-02-27 | 23.09 | $22.86 | 59508 |
| 2023-02-24 | 23.14 | $22.69 | 55200 |
| 2023-02-23 | 23.24 | $22.94 | 109217 |
| 2023-02-22 | 23.30 | $22.82 | 99437 |
| 2023-02-21 | 23.39 | $23.04 | 83800 |
| 2023-02-17 | 23.46 | $23.27 | 409900 |
| 2023-02-16 | 23.48 | $23.20 | 185742 |
| 2023-02-15 | 23.52 | $23.22 | 149711 |
| 2023-02-14 | 23.57 | $23.40 | 111800 |
| 2023-02-13 | 23.58 | $23.39 | 53625 |
| 2023-02-10 | 23.60 | $23.21 | 175800 |
| 2023-02-09 | 23.65 | $23.20 | 114009 |
| 2023-02-08 | 23.72 | $23.28 | 293502 |
| 2023-02-07 | 23.77 | $23.33 | 122700 |
| 2023-02-06 | 23.82 | $23.17 | 162300 |
| 2023-02-03 | 23.91 | $23.43 | 349700 |
| 2023-02-02 | 23.96 | $23.76 | 498600 |
| 2023-02-01 | 23.95 | $23.92 | 140609 |
| 2023-01-31 | 23.89 | $23.69 | 192800 |
| 2023-01-30 | 23.88 | $23.65 | 291613 |
| 2023-01-27 | 23.86 | $23.83 | 130428 |
| 2023-01-26 | 23.80 | $23.91 | 137400 |
| 2023-01-25 | 23.71 | $23.80 | 173715 |
| 2023-01-24 | 23.63 | $23.75 | 113608 |
| 2023-01-23 | 23.54 | $23.73 | 135100 |
| 2023-01-20 | 23.43 | $23.62 | 190500 |
| 2023-01-19 | 23.33 | $23.40 | 307200 |
| 2023-01-18 | 23.26 | $23.33 | 296300 |
| 2023-01-17 | 23.19 | $23.50 | 147331 |
| 2023-01-13 | 23.07 | $23.49 | 241900 |
| 2023-01-12 | 22.93 | $23.37 | 357335 |
| 2023-01-11 | 22.78 | $23.03 | 229605 |
| 2023-01-10 | 22.69 | $23.05 | 179219 |
| 2023-01-09 | 22.57 | $22.89 | 139109 |
| 2023-01-06 | 22.47 | $22.93 | 3.1M |
| 2023-01-05 | 22.34 | $22.28 | 573225 |
| 2023-01-04 | 22.32 | $22.42 | 425800 |
| 2023-01-03 | 22.27 | $21.97 | 165500 |
| 2022-12-30 | 22.31 | $21.98 | 164034 |
| 2022-12-29 | 22.34 | $22.12 | 317500 |
| 2022-12-28 | 22.36 | $21.96 | 115200 |
| 2022-12-27 | 22.40 | $22.12 | 156903 |
| 2022-12-23 | 22.42 | $22.08 | 163600 |
| 2022-12-22 | 22.44 | $22.30 | 72546 |
| 2022-12-21 | 22.43 | $22.41 | 90200 |
| 2022-12-20 | 22.38 | $22.13 | 144744 |
| 2022-12-19 | 22.38 | $21.92 | 120534 |
| 2022-12-16 | 22.43 | $21.84 | 121100 |
| 2022-12-15 | 22.49 | $21.99 | 96429 |
| 2022-12-14 | 22.53 | $22.44 | 113515 |
| 2022-12-13 | 22.48 | $22.51 | 91700 |
| 2022-12-12 | 22.41 | $22.25 | 125333 |
| 2022-12-09 | 22.37 | $22.20 | 110600 |
| 2022-12-08 | 22.33 | $22.08 | 74846 |
| 2022-12-07 | 22.31 | $22.01 | 57000 |
| 2022-12-06 | 22.29 | $22.01 | 72541 |
| 2022-12-05 | 22.27 | $22.06 | 308310 |
| 2022-12-02 | 22.23 | $22.35 | 246845 |
| 2022-12-01 | 22.12 | $22.36 | 127900 |
| 2022-11-30 | 21.99 | $22.26 | 117900 |
| 2022-11-29 | 21.85 | $21.85 | 107608 |
| 2022-11-28 | 21.77 | $21.62 | 76717 |
| 2022-11-25 | 21.72 | $22.04 | 29000 |
| 2022-11-23 | 21.57 | $21.86 | 50600 |
| 2022-11-22 | 21.43 | $21.64 | 69300 |
| 2022-11-21 | 21.31 | $21.32 | 100145 |
| 2022-11-18 | 21.24 | $21.47 | 96946 |
| 2022-11-17 | 21.12 | $21.42 | 185940 |
| 2022-11-16 | 20.99 | $21.50 | 252608 |
| 2022-11-15 | 20.82 | $21.55 | 99900 |
| 2022-11-14 | 20.60 | $21.49 | 108100 |
| 2022-11-11 | 20.36 | $21.58 | 54500 |
| 2022-11-10 | 20.06 | $21.13 | 189839 |
| 2022-11-09 | 19.81 | $20.21 | 122500 |
| 2022-11-08 | 19.71 | $20.40 | 116600 |
| 2022-11-07 | 19.55 | $20.23 | 178600 |
| 2022-11-04 | 19.41 | $20.06 | 82624 |
| 2022-11-03 | 19.27 | $19.26 | 81119 |
| 2022-11-02 | 19.28 | $19.47 | 121600 |
| 2022-11-01 | 19.25 | $19.80 | 98200 |
| 2022-10-31 | 19.15 | $19.55 | 94300 |
| 2022-10-28 | 19.08 | $19.73 | 231309 |
| 2022-10-27 | 18.97 | $19.61 | 125005 |
| 2022-10-26 | 18.87 | $19.63 | 74126 |
| 2022-10-25 | 18.74 | $19.46 | 112844 |
| 2022-10-24 | 18.64 | $19.10 | 143900 |
| 2022-10-21 | 18.59 | $19.18 | 1.8M |
| 2022-10-20 | 18.53 | $18.86 | 227400 |
| 2022-10-19 | 18.52 | $18.91 | 415500 |
| 2022-10-18 | 18.51 | $19.15 | 217008 |
| 2022-10-17 | 18.45 | $19.03 | 88423 |
| 2022-10-14 | 18.40 | $18.56 | 85610 |
| 2022-10-13 | 18.46 | $18.84 | 165600 |
| 2022-10-12 | 18.46 | $18.30 | 62000 |
| 2022-10-11 | 18.59 | $18.43 | 112400 |
| 2022-10-10 | 18.72 | $18.69 | 116007 |
| 2022-10-07 | 18.81 | $18.73 | 64123 |
| 2022-10-06 | 18.92 | $18.98 | 60600 |
| 2022-10-05 | 18.99 | $19.34 | 96900 |
| 2022-10-04 | 19.00 | $19.62 | 193100 |
| 2022-10-03 | 18.97 | $19.00 | 263100 |
| 2022-09-30 | 19.06 | $18.54 | 141100 |
| 2022-09-29 | 19.27 | $18.68 | 199318 |
| 2022-09-28 | 19.49 | $18.92 | 203417 |
| 2022-09-27 | 19.69 | $18.67 | 202016 |
| 2022-09-26 | 19.99 | $18.81 | 234517 |
| 2022-09-23 | 20.30 | $19.24 | 261049 |
| 2022-09-22 | 20.58 | $20.32 | 115529 |
| 2022-09-21 | 20.69 | $20.38 | 83134 |
| 2022-09-20 | 20.79 | $20.60 | 59700 |
| 2022-09-19 | 20.87 | $20.96 | 65500 |
| 2022-09-16 | 20.89 | $20.84 | 92120 |
| 2022-09-15 | 20.93 | $20.81 | 213400 |
| 2022-09-14 | 21.00 | $20.95 | 126900 |
| 2022-09-13 | 21.04 | $20.90 | 90722 |
| 2022-09-12 | 21.11 | $21.60 | 97129 |
| 2022-09-09 | 21.04 | $21.31 | 143147 |
| 2022-09-08 | 21.02 | $20.77 | 108345 |
| 2022-09-07 | 21.11 | $20.78 | 55600 |
| 2022-09-06 | 21.22 | $20.68 | 125900 |
| 2022-09-02 | 21.37 | $20.83 | 152831 |
| 2022-09-01 | 21.51 | $20.87 | 123600 |
| 2022-08-31 | 21.67 | $21.14 | 74700 |
| 2022-08-30 | 21.80 | $21.33 | 62100 |
| 2022-08-29 | 21.91 | $21.50 | 75412 |
| 2022-08-26 | 22.00 | $21.57 | 82100 |
| 2022-08-25 | 22.09 | $21.99 | 46332 |
| 2022-08-24 | 22.11 | $21.77 | 67600 |
| 2022-08-23 | 22.18 | $21.82 | 56000 |
| 2022-08-22 | 22.24 | $21.71 | 63000 |
| 2022-08-19 | 22.34 | $22.06 | 72200 |
| 2022-08-18 | 22.38 | $22.30 | 93200 |
| 2022-08-17 | 22.38 | $22.39 | 139537 |
| 2022-08-16 | 22.35 | $22.63 | 169111 |
| 2022-08-15 | 22.27 | $22.55 | 267333 |
| 2022-08-12 | 22.19 | $22.81 | 72300 |
| 2022-08-11 | 22.05 | $22.63 | 173100 |
| 2022-08-10 | 21.91 | $22.58 | 78500 |
| 2022-08-09 | 21.77 | $22.09 | 56700 |
| 2022-08-08 | 21.71 | $22.08 | 66742 |
| 2022-08-05 | 21.63 | $21.98 | 71300 |
| 2022-08-04 | 21.57 | $21.95 | 166200 |
| 2022-08-03 | 21.51 | $21.92 | 154600 |
| 2022-08-02 | 21.44 | $21.70 | 156800 |
| 2022-08-01 | 21.41 | $21.97 | 112738 |
| 2022-07-29 | 21.32 | $22.07 | 70825 |
| 2022-07-28 | 21.20 | $21.87 | 71529 |
| 2022-07-27 | 21.10 | $21.76 | 65223 |
| 2022-07-26 | 21.01 | $21.43 | 88401 |
| 2022-07-25 | 20.97 | $21.61 | 118935 |
| 2022-07-22 | 20.90 | $21.43 | 51000 |
| 2022-07-21 | 20.86 | $21.51 | 135800 |
| 2022-07-20 | 20.79 | $21.38 | 59008 |
| 2022-07-19 | 20.75 | $21.47 | 85109 |
| 2022-07-18 | 20.69 | $20.96 | 63816 |
| 2022-07-15 | 20.72 | $20.76 | 142900 |
| 2022-07-14 | 20.81 | $20.60 | 95428 |
| 2022-07-13 | 20.96 | $20.99 | 39400 |
| 2022-07-12 | 21.05 | $21.06 | 93300 |
| 2022-07-11 | 21.14 | $21.03 | 67303 |
| 2022-07-08 | 21.27 | $21.43 | 48500 |
| 2022-07-07 | 21.33 | $21.31 | 72000 |
| 2022-07-06 | 21.43 | $20.96 | 51907 |
| 2022-07-05 | 21.62 | $21.19 | 112200 |
| 2022-07-01 | 21.81 | $21.82 | 59200 |
| 2022-06-30 | 21.89 | $21.74 | 86323 |
| 2022-06-29 | 22.01 | $21.79 | 94000 |
| 2022-06-28 | 22.15 | $22.01 | 102100 |
| 2022-06-27 | 22.26 | $22.03 | 44600 |
| 2022-06-24 | 22.39 | $22.07 | 43922 |
| 2022-06-23 | 22.54 | $21.93 | 86400 |
| 2022-06-22 | 22.74 | $22.17 | 114746 |
| 2022-06-21 | 22.93 | $22.43 | 172600 |
| 2022-06-17 | 23.10 | $22.18 | 140000 |
| 2022-06-16 | 23.35 | $22.39 | 63700 |
| 2022-06-15 | 23.60 | $22.92 | 142444 |
| 2022-06-14 | 23.78 | $22.58 | 160200 |
| 2022-06-13 | 24.06 | $22.76 | 189501 |
| 2022-06-10 | 24.35 | $23.42 | 84400 |
| 2022-06-09 | 24.55 | $24.01 | 93200 |
| 2022-06-08 | 24.65 | $24.47 | 116500 |
| 2022-06-07 | 24.67 | $24.91 | 72543 |
| 2022-06-06 | 24.61 | $24.79 | 176032 |
| 2022-06-03 | 24.55 | $24.71 | 155440 |
| 2022-06-02 | 24.51 | $25.02 | 72046 |
| 2022-06-01 | 24.39 | $24.67 | 452049 |
| 2022-05-31 | 24.33 | $24.78 | 139243 |
| 2022-05-27 | 24.23 | $25.01 | 120810 |
| 2022-05-26 | 24.07 | $24.79 | 77035 |
| 2022-05-25 | 23.93 | $24.56 | 113525 |
| 2022-05-24 | 23.81 | $24.43 | 56000 |
| 2022-05-23 | 23.71 | $24.39 | 57900 |
| 2022-05-20 | 23.60 | $23.96 | 117700 |
| 2022-05-19 | 23.57 | $23.82 | 119400 |
| 2022-05-18 | 23.56 | $23.78 | 202400 |
| 2022-05-17 | 23.56 | $24.32 | 265721 |
| 2022-05-16 | 23.45 | $23.76 | 62244 |
| 2022-05-13 | 23.45 | $23.61 | 182300 |
| 2022-05-12 | 23.47 | $23.09 | 190444 |
| 2022-05-11 | 23.62 | $23.17 | 127201 |
| 2022-05-10 | 23.77 | $23.23 | 211100 |
| 2022-05-09 | 23.94 | $23.32 | 137200 |
| 2022-05-06 | 24.12 | $23.85 | 114908 |
| 2022-05-05 | 24.22 | $23.95 | 109412 |
| 2022-05-04 | 24.32 | $24.60 | 124533 |
| 2022-05-03 | 24.29 | $24.19 | 92700 |
| 2022-05-02 | 24.35 | $23.98 | 124000 |
| 2022-04-29 | 24.47 | $23.98 | 118239 |
| 2022-04-28 | 24.61 | $24.30 | 132944 |
| 2022-04-27 | 24.70 | $24.04 | 76900 |
| 2022-04-26 | 24.87 | $24.01 | 86600 |
| 2022-04-25 | 25.06 | $24.60 | 160389 |
| 2022-04-22 | 25.17 | $24.82 | 220200 |
| 2022-04-21 | 25.25 | $25.19 | 91405 |
| 2022-04-20 | 25.26 | $25.44 | 160700 |
| 2022-04-19 | 25.22 | $25.28 | 128700 |
| 2022-04-18 | 25.21 | $25.16 | 133400 |
| 2022-04-14 | 25.22 | $25.22 | 83924 |
| 2022-04-13 | 25.22 | $25.29 | 68707 |
| 2022-04-12 | 25.21 | $25.07 | 98646 |
| 2022-04-11 | 25.24 | $25.12 | 98400 |
| 2022-04-08 | 25.26 | $25.21 | 85000 |
| 2022-04-07 | 25.27 | $25.08 | 91800 |
| 2022-04-06 | 25.31 | $25.09 | 124300 |
| 2022-04-05 | 25.35 | $25.24 | 104900 |
| 2022-04-04 | 25.37 | $25.48 | 218700 |
| 2022-04-01 | 25.33 | $25.53 | 90800 |
| 2022-03-31 | 25.29 | $25.34 | 60824 |
| 2022-03-30 | 25.27 | $25.62 | 80300 |
| 2022-03-29 | 25.19 | $25.67 | 56825 |
| 2022-03-28 | 25.09 | $25.38 | 132111 |
| 2022-03-25 | 25.04 | $25.40 | 84500 |
| 2022-03-24 | 24.97 | $25.35 | 72118 |
| 2022-03-23 | 24.90 | $25.28 | 203700 |
| 2022-03-22 | 24.84 | $25.52 | 219100 |
| 2022-03-21 | 24.72 | $25.26 | 157236 |
| 2022-03-18 | 24.64 | $25.34 | 2.3M |
| 2022-03-17 | 24.52 | $25.22 | 342936 |
| 2022-03-16 | 24.42 | $24.99 | 200923 |
| 2022-03-15 | 24.35 | $24.38 | 97236 |
| 2022-03-14 | 24.40 | $24.38 | 185600 |
| 2022-03-11 | 24.46 | $24.39 | 105300 |
| 2022-03-10 | 24.53 | $24.57 | 101818 |
| 2022-03-09 | 24.58 | $24.57 | 144717 |
| 2022-03-08 | 24.63 | $23.97 | 202100 |
| 2022-03-07 | 24.83 | $23.77 | 666726 |
| 2022-03-04 | 25.10 | $24.38 | 537330 |
| 2022-03-03 | 25.29 | $24.85 | 83709 |
| 2022-03-02 | 25.41 | $25.03 | 92600 |
| 2022-03-01 | 25.52 | $24.71 | 103800 |
| 2022-02-28 | 25.71 | $25.26 | 98228 |
| 2022-02-25 | 25.82 | $25.53 | 147400 |
| 2022-02-24 | 25.88 | $24.91 | 296200 |
| 2022-02-23 | 26.09 | $25.44 | 105336 |
| 2022-02-22 | 26.22 | $25.66 | 125300 |
| 2022-02-18 | 26.32 | $26.04 | 75500 |
| 2022-02-17 | 26.36 | $26.11 | 492307 |
| 2022-02-16 | 26.39 | $26.41 | 148301 |
| 2022-02-15 | 26.36 | $26.28 | 155600 |
| 2022-02-14 | 26.34 | $26.17 | 165721 |
| 2022-02-11 | 26.35 | $26.36 | 150135 |
| 2022-02-10 | 26.32 | $26.50 | 96500 |
| 2022-02-09 | 26.26 | $26.73 | 275045 |
| 2022-02-08 | 26.13 | $26.44 | 624002 |
| 2022-02-07 | 26.04 | $26.23 | 172209 |
| 2022-02-04 | 25.98 | $26.11 | 307200 |
| 2022-02-03 | 25.94 | $26.06 | 287800 |
| 2022-02-02 | 25.90 | $26.06 | 174535 |
| 2022-02-01 | 25.85 | $25.93 | 127800 |
| 2022-01-31 | 25.82 | $25.75 | 195900 |
| 2022-01-28 | 25.82 | $25.45 | 57300 |
| 2022-01-27 | 25.89 | $25.44 | 119500 |
| 2022-01-26 | 25.97 | $25.50 | 118800 |
| 2022-01-25 | 26.04 | $25.64 | 187700 |
| 2022-01-24 | 26.10 | $25.59 | 151323 |
| 2022-01-21 | 26.18 | $25.80 | 176800 |
| 2022-01-20 | 26.22 | $26.01 | 205946 |
| 2022-01-19 | 26.23 | $26.25 | 163049 |
| 2022-01-18 | 26.18 | $26.35 | 229200 |
| 2022-01-14 | 26.10 | $26.56 | 110800 |
| 2022-01-13 | 25.96 | $26.50 | 190236 |
| 2022-01-12 | 25.81 | $26.46 | 77339 |
| 2022-01-11 | 25.65 | $26.28 | 162300 |
| 2022-01-10 | 25.49 | $25.91 | 87500 |
| 2022-01-07 | 25.39 | $25.85 | 96200 |
| 2022-01-06 | 25.28 | $25.50 | 98501 |
| 2022-01-05 | 25.22 | $25.40 | 58712 |
| 2022-01-04 | 25.18 | $25.51 | 95205 |
| 2022-01-03 | 25.11 | $25.31 | 87200 |
| 2021-12-31 | 25.08 | $25.12 | 163400 |
| 2021-12-30 | 25.07 | $25.10 | 165915 |
| 2021-12-29 | 25.07 | $25.17 | 97600 |
| 2021-12-28 | 25.05 | $25.22 | 107000 |
| 2021-12-27 | 25.02 | $25.17 | 189800 |
| 2021-12-23 | 25.00 | $25.03 | 91200 |
| 2021-12-22 | 25.00 | $25.35 | 71542 |
| 2021-12-21 | 24.94 | $25.20 | 135500 |
| 2021-12-20 | 24.90 | $24.87 | 74100 |
| 2021-12-17 | 24.92 | $25.05 | 56543 |
| 2021-12-16 | 24.91 | $25.18 | 95945 |
| 2021-12-15 | 24.88 | $25.04 | 66100 |
| 2021-12-14 | 24.86 | $24.94 | 72238 |
| 2021-12-13 | 24.87 | $24.88 | 31500 |
| 2021-12-10 | 24.89 | $25.11 | 71442 |
| 2021-12-09 | 24.87 | $25.03 | 64141 |
| 2021-12-08 | 24.86 | $25.19 | 56909 |
| 2021-12-07 | 24.82 | $25.22 | 76311 |
| 2021-12-06 | 24.76 | $25.02 | 52732 |
| 2021-12-03 | 24.74 | $24.64 | 32340 |
| 2021-12-02 | 24.80 | $24.66 | 36900 |
| 2021-12-01 | 24.87 | $24.26 | 54600 |
| 2021-11-30 | 25.04 | $24.38 | 58400 |
| 2021-11-29 | 25.20 | $24.70 | 27000 |
| 2021-11-26 | 25.33 | $24.61 | 84407 |
| 2021-11-24 | 25.50 | $25.37 | 53613 |
| 2021-11-23 | 25.54 | $25.43 | 101700 |
| 2021-11-22 | 25.56 | $25.28 | 75844 |
| 2021-11-19 | 25.63 | $25.18 | 94227 |
| 2021-11-18 | 25.73 | $25.52 | 54848 |
| 2021-11-17 | 25.77 | $25.57 | 81200 |
| 2021-11-16 | 25.81 | $25.68 | 116126 |
| 2021-11-15 | 25.83 | $25.79 | 40700 |
| 2021-11-12 | 25.83 | $25.82 | 49408 |
| 2021-11-11 | 25.82 | $25.78 | 58134 |
| 2021-11-10 | 25.82 | $25.70 | 139600 |
| 2021-11-09 | 25.83 | $25.80 | 99300 |
| 2021-11-08 | 25.83 | $25.90 | 90819 |
| 2021-11-05 | 25.80 | $25.83 | 50825 |
| 2021-11-04 | 25.79 | $25.72 | 55500 |
| 2021-11-03 | 25.79 | $25.85 | 51430 |
| 2021-11-02 | 25.77 | $25.72 | 135023 |
| 2021-11-01 | 25.77 | $25.87 | 95600 |
| 2021-10-29 | 25.74 | $25.55 | 88503 |
| 2021-10-28 | 25.77 | $25.77 | 64000 |
| 2021-10-27 | 25.76 | $25.72 | 208738 |
| 2021-10-26 | 25.76 | $25.94 | 52400 |
| 2021-10-25 | 25.70 | $25.95 | 54632 |
| 2021-10-22 | 25.64 | $25.90 | 32000 |
| 2021-10-21 | 25.58 | $25.82 | 64719 |
| 2021-10-20 | 25.53 | $26.01 | 69422 |
| 2021-10-19 | 25.43 | $25.77 | 39000 |
| 2021-10-18 | 25.36 | $25.64 | 53618 |
| 2021-10-15 | 25.30 | $25.72 | 66500 |
| 2021-10-14 | 25.23 | $25.60 | 106300 |
| 2021-10-13 | 25.16 | $25.42 | 96700 |
| 2021-10-12 | 25.13 | $25.31 | 55400 |
| 2021-10-11 | 25.11 | $25.22 | 67900 |
| 2021-10-08 | 25.12 | $25.35 | 152705 |
| 2021-10-07 | 25.09 | $25.31 | 56532 |
| 2021-10-06 | 25.08 | $25.16 | 43700 |
| 2021-10-05 | 25.09 | $25.23 | 70409 |
| 2021-10-04 | 25.09 | $25.10 | 70000 |
| 2021-10-01 | 25.12 | $25.07 | 160832 |
| 2021-09-30 | 25.17 | $25.00 | 104042 |
| 2021-09-29 | 25.23 | $24.97 | 123600 |
| 2021-09-28 | 25.32 | $25.08 | 109100 |
| 2021-09-27 | 25.40 | $25.40 | 72417 |
| 2021-09-24 | 25.42 | $25.14 | 50200 |
| 2021-09-23 | 25.51 | $25.25 | 94700 |
| 2021-09-22 | 25.58 | $25.33 | 76400 |
| 2021-09-21 | 25.66 | $25.09 | 91200 |
| 2021-09-20 | 25.79 | $25.02 | 97203 |
| 2021-09-17 | 25.97 | $25.62 | 56500 |
| 2021-09-16 | 26.04 | $25.96 | 45144 |
| 2021-09-15 | 26.05 | $26.10 | 49736 |
| 2021-09-14 | 26.04 | $25.95 | 76000 |
| 2021-09-13 | 26.06 | $26.10 | 63900 |
| 2021-09-10 | 26.05 | $25.80 | 55100 |
| 2021-09-09 | 26.09 | $25.95 | 59200 |
| 2021-09-08 | 26.12 | $26.01 | 83609 |
| 2021-09-07 | 26.13 | $26.08 | 66039 |
| 2021-09-03 | 26.14 | $26.29 | 67215 |
| 2021-09-02 | 26.10 | $26.27 | 71616 |
| 2021-09-01 | 26.05 | $26.20 | 97900 |
| 2021-08-31 | 26.01 | $26.10 | 108400 |
| 2021-08-30 | 25.99 | $26.13 | 52400 |
| 2021-08-27 | 25.96 | $26.22 | 75830 |
| 2021-08-26 | 25.90 | $25.87 | 66000 |
| 2021-08-25 | 25.91 | $26.08 | 77300 |
| 2021-08-24 | 25.88 | $25.98 | 95200 |
| 2021-08-23 | 25.86 | $25.77 | 36715 |
| 2021-08-20 | 25.88 | $25.57 | 85400 |
| 2021-08-19 | 25.95 | $25.52 | 68041 |
| 2021-08-18 | 26.03 | $25.92 | 84300 |
| 2021-08-17 | 26.05 | $26.00 | 93409 |
| 2021-08-16 | 26.06 | $26.24 | 64007 |
| 2021-08-13 | 26.01 | $26.31 | 57839 |
| 2021-08-12 | 25.95 | $26.21 | 57608 |
| 2021-08-11 | 25.89 | $26.27 | 70624 |
| 2021-08-10 | 25.81 | $26.03 | 90011 |
| 2021-08-09 | 25.77 | $25.97 | 71800 |
| 2021-08-06 | 25.73 | $25.98 | 105510 |
| 2021-08-05 | 25.69 | $25.94 | 134700 |
| 2021-08-04 | 25.65 | $25.83 | 228100 |
| 2021-08-03 | 25.63 | $25.96 | 796200 |
| 2021-08-02 | 25.58 | $25.76 | 1.5M |
| 2021-07-30 | 25.56 | $25.79 | 337500 |
| 2021-07-29 | 25.54 | $26.03 | 46400 |
| 2021-07-28 | 25.46 | $25.84 | 93246 |
| 2021-07-27 | 25.41 | $25.71 | 80301 |
| 2021-07-26 | 25.38 | $25.80 | 55295 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.90
2026-07-24
Close Price
$33.95
Vol: 206606
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.29
Average
24.83
Maximum
34.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.90 | $33.95 | 206606 |
| 2026-07-23 | 33.80 | $33.79 | 253319 |
| 2026-07-22 | 33.72 | $33.99 | 297800 |
| 2026-07-21 | 33.56 | $33.82 | 97100 |
| 2026-07-20 | 33.42 | $33.59 | 90122 |
| 2026-07-17 | 33.31 | $33.77 | 85800 |
| 2026-07-16 | 33.12 | $33.68 | 137434 |
| 2026-07-15 | 32.91 | $33.48 | 141242 |
| 2026-07-14 | 32.73 | $33.32 | 92400 |
| 2026-07-13 | 32.55 | $33.03 | 105400 |
| 2026-07-10 | 32.44 | $32.90 | 104111 |
| 2026-07-09 | 32.34 | $32.72 | 159748 |
| 2026-07-08 | 32.28 | $32.73 | 173300 |
| 2026-07-07 | 32.21 | $32.78 | 145900 |
| 2026-07-06 | 32.12 | $32.65 | 170500 |
| 2026-07-02 | 32.06 | $32.51 | 148700 |
| 2026-07-01 | 32.03 | $31.98 | 312651 |
| 2026-06-30 | 32.18 | $31.99 | 302432 |
| 2026-06-29 | 32.36 | $32.18 | 238313 |
| 2026-06-26 | 32.54 | $32.15 | 133000 |
| 2026-06-25 | 32.76 | $32.22 | 267749 |
| 2026-06-24 | 33.02 | $32.63 | 367935 |
| 2026-06-23 | 33.20 | $32.81 | 255620 |
| 2026-06-22 | 33.38 | $33.11 | 236327 |
| 2026-06-18 | 33.49 | $33.14 | 236202 |
| 2026-06-17 | 33.63 | $33.33 | 210437 |
| 2026-06-16 | 33.73 | $33.86 | 882300 |
| 2026-06-15 | 33.69 | $33.91 | 234419 |
| 2026-06-12 | 33.62 | $34.06 | 133100 |
| 2026-06-11 | 33.49 | $33.94 | 242000 |
| 2026-06-10 | 33.37 | $33.25 | 145900 |
| 2026-06-09 | 33.45 | $33.29 | 132100 |
| 2026-06-08 | 33.53 | $33.22 | 198800 |
| 2026-06-05 | 33.65 | $33.13 | 139810 |
| 2026-06-04 | 33.82 | $33.64 | 107300 |
| 2026-06-03 | 33.87 | $33.51 | 180338 |
| 2026-06-02 | 33.97 | $33.94 | 246200 |
| 2026-06-01 | 33.95 | $33.92 | 126900 |
| 2026-05-29 | 33.93 | $33.83 | 121088 |
| 2026-05-28 | 33.93 | $33.78 | 137522 |
| 2026-05-27 | 33.94 | $33.78 | 180044 |
| 2026-05-26 | 33.96 | $34.02 | 113229 |
| 2026-05-22 | 33.89 | $33.90 | 190231 |
| 2026-05-21 | 33.85 | $33.92 | 148200 |
| 2026-05-20 | 33.78 | $33.80 | 229118 |
| 2026-05-19 | 33.73 | $33.53 | 393200 |
| 2026-05-18 | 33.76 | $33.76 | 144501 |
| 2026-05-15 | 33.72 | $33.40 | 168700 |
| 2026-05-14 | 33.77 | $33.64 | 198202 |
| 2026-05-13 | 33.76 | $33.58 | 124932 |
| 2026-05-12 | 33.76 | $33.50 | 114800 |
| 2026-05-11 | 33.77 | $33.80 | 208500 |
| 2026-05-08 | 33.69 | $33.75 | 146700 |
| 2026-05-07 | 33.61 | $33.38 | 170512 |
| 2026-05-06 | 33.62 | $33.70 | 255000 |
| 2026-05-05 | 33.52 | $33.52 | 140723 |
| 2026-05-04 | 33.45 | $33.15 | 277400 |
| 2026-05-01 | 33.48 | $33.59 | 182133 |
| 2026-04-30 | 33.37 | $33.57 | 191900 |
| 2026-04-29 | 33.23 | $32.91 | 223000 |
| 2026-04-28 | 33.28 | $33.15 | 204300 |
| 2026-04-27 | 33.25 | $32.99 | 233900 |
| 2026-04-24 | 33.26 | $32.90 | 163631 |
| 2026-04-23 | 33.29 | $32.87 | 275600 |
| 2026-04-22 | 33.33 | $33.14 | 324200 |
| 2026-04-21 | 33.30 | $33.07 | 282600 |
| 2026-04-20 | 33.26 | $33.33 | 201900 |
| 2026-04-17 | 33.14 | $33.30 | 179026 |
| 2026-04-16 | 32.98 | $33.14 | 220209 |
| 2026-04-15 | 32.84 | $33.07 | 121749 |
| 2026-04-14 | 32.69 | $33.06 | 152507 |
| 2026-04-13 | 32.50 | $32.94 | 210200 |
| 2026-04-10 | 32.30 | $32.65 | 212838 |
| 2026-04-09 | 32.15 | $32.68 | 294600 |
| 2026-04-08 | 31.96 | $32.69 | 225723 |
| 2026-04-07 | 31.72 | $32.25 | 268349 |
| 2026-04-06 | 31.57 | $32.19 | 373337 |
| 2026-04-02 | 31.41 | $32.05 | 457009 |
| 2026-04-01 | 31.26 | $32.00 | 377300 |
| 2026-03-31 | 31.11 | $31.93 | 234237 |
| 2026-03-30 | 30.95 | $31.24 | 265914 |
| 2026-03-27 | 30.98 | $31.13 | 202100 |
| 2026-03-26 | 31.06 | $31.17 | 277430 |
| 2026-03-25 | 31.15 | $31.66 | 294000 |
| 2026-03-24 | 31.12 | $31.43 | 321201 |
| 2026-03-23 | 31.16 | $31.67 | 429700 |
| 2026-03-20 | 31.14 | $30.96 | 398419 |
| 2026-03-19 | 31.36 | $31.77 | 261500 |
| 2026-03-18 | 31.38 | $31.50 | 236800 |
| 2026-03-17 | 31.49 | $32.03 | 329600 |
| 2026-03-16 | 31.48 | $31.73 | 448500 |
| 2026-03-13 | 31.56 | $31.20 | 322747 |
| 2026-03-12 | 31.84 | $31.35 | 239732 |
| 2026-03-11 | 32.14 | $32.01 | 184741 |
| 2026-03-10 | 32.30 | $31.90 | 421800 |
| 2026-03-09 | 32.54 | $31.98 | 540030 |
| 2026-03-06 | 32.80 | $31.88 | 225800 |
| 2026-03-05 | 33.16 | $32.01 | 323100 |
| 2026-03-04 | 33.56 | $32.44 | 526533 |
| 2026-03-03 | 33.91 | $32.50 | 443054 |
| 2026-03-02 | 34.30 | $33.51 | 358100 |
| 2026-02-27 | 34.45 | $33.93 | 229300 |
| 2026-02-26 | 34.49 | $34.21 | 250600 |
| 2026-02-25 | 34.44 | $34.29 | 262818 |
| 2026-02-24 | 34.34 | $33.96 | 258600 |
| 2026-02-23 | 34.31 | $34.00 | 231900 |
| 2026-02-20 | 34.25 | $34.33 | 241325 |
| 2026-02-19 | 34.05 | $33.84 | 339500 |
| 2026-02-18 | 33.96 | $33.73 | 213200 |
| 2026-02-17 | 33.86 | $33.78 | 286800 |
| 2026-02-13 | 33.72 | $33.75 | 277922 |
| 2026-02-12 | 33.54 | $33.51 | 461834 |
| 2026-02-11 | 33.38 | $33.72 | 286617 |
| 2026-02-10 | 33.11 | $33.22 | 267642 |
| 2026-02-09 | 32.93 | $33.20 | 276804 |
| 2026-02-06 | 32.70 | $32.88 | 405546 |
| 2026-02-05 | 32.51 | $32.36 | 648100 |
| 2026-02-04 | 32.44 | $32.67 | 367418 |
| 2026-02-03 | 32.25 | $32.42 | 657900 |
| 2026-02-02 | 32.09 | $32.08 | 337100 |
| 2026-01-30 | 31.98 | $32.00 | 232344 |
| 2026-01-29 | 31.88 | $32.31 | 516104 |
| 2026-01-28 | 31.64 | $31.97 | 191030 |
| 2026-01-27 | 31.46 | $32.02 | 198345 |
| 2026-01-26 | 31.21 | $31.46 | 259200 |
| 2026-01-23 | 31.08 | $31.31 | 200700 |
| 2026-01-22 | 30.97 | $31.13 | 379205 |
| 2026-01-21 | 30.89 | $31.05 | 302118 |
| 2026-01-20 | 30.81 | $30.63 | 170300 |
| 2026-01-16 | 30.85 | $30.84 | 159900 |
| 2026-01-15 | 30.82 | $30.93 | 239216 |
| 2026-01-14 | 30.76 | $30.90 | 243100 |
| 2026-01-13 | 30.69 | $30.59 | 175531 |
| 2026-01-12 | 30.70 | $30.70 | 541800 |
| 2026-01-09 | 30.67 | $30.66 | 126730 |
| 2026-01-08 | 30.65 | $30.65 | 233300 |
| 2026-01-07 | 30.63 | $30.51 | 301000 |
| 2026-01-06 | 30.65 | $30.80 | 264800 |
| 2026-01-05 | 30.57 | $30.71 | 168136 |
| 2026-01-02 | 30.50 | $30.64 | 207713 |
| 2025-12-31 | 30.44 | $30.27 | 162132 |
| 2025-12-30 | 30.48 | $30.45 | 192331 |
| 2025-12-29 | 30.47 | $30.46 | 153217 |
| 2025-12-26 | 30.45 | $30.53 | 134414 |
| 2025-12-24 | 30.40 | $30.55 | 27108 |
| 2025-12-23 | 30.33 | $30.37 | 108926 |
| 2025-12-22 | 30.30 | $30.29 | 100500 |
| 2025-12-19 | 30.29 | $30.19 | 98000 |
| 2025-12-18 | 30.30 | $30.08 | 115445 |
| 2025-12-17 | 30.36 | $29.98 | 190100 |
| 2025-12-16 | 30.45 | $30.08 | 78311 |
| 2025-12-15 | 30.52 | $30.10 | 115612 |
| 2025-12-12 | 30.61 | $29.99 | 114617 |
| 2025-12-11 | 30.73 | $30.76 | 73100 |
| 2025-12-10 | 30.64 | $30.62 | 112400 |
| 2025-12-09 | 30.57 | $30.44 | 151929 |
| 2025-12-08 | 30.52 | $30.39 | 97649 |
| 2025-12-05 | 30.48 | $30.55 | 86100 |
| 2025-12-04 | 30.38 | $30.46 | 91400 |
| 2025-12-03 | 30.27 | $30.51 | 134700 |
| 2025-12-02 | 30.12 | $30.53 | 94902 |
| 2025-12-01 | 29.92 | $30.18 | 84700 |
| 2025-11-28 | 29.79 | $30.22 | 28739 |
| 2025-11-26 | 29.61 | $30.14 | 122800 |
| 2025-11-25 | 29.42 | $29.79 | 173700 |
| 2025-11-24 | 29.29 | $29.18 | 135405 |
| 2025-11-21 | 29.33 | $29.16 | 185600 |
| 2025-11-20 | 29.39 | $28.79 | 118714 |
| 2025-11-19 | 29.57 | $29.09 | 144300 |
| 2025-11-18 | 29.69 | $29.22 | 216411 |
| 2025-11-17 | 29.80 | $29.45 | 117500 |
| 2025-11-14 | 29.85 | $29.86 | 248325 |
| 2025-11-13 | 29.79 | $29.91 | 112822 |
| 2025-11-12 | 29.68 | $30.05 | 113700 |
| 2025-11-11 | 29.51 | $29.82 | 99700 |
| 2025-11-10 | 29.36 | $29.75 | 67310 |
| 2025-11-07 | 29.21 | $29.30 | 193815 |
| 2025-11-06 | 29.16 | $29.22 | 186213 |
| 2025-11-05 | 29.12 | $29.13 | 279700 |
| 2025-11-04 | 29.10 | $28.79 | 118300 |
| 2025-11-03 | 29.19 | $29.12 | 76217 |
| 2025-10-31 | 29.19 | $29.03 | 336304 |
| 2025-10-30 | 29.22 | $29.04 | 247214 |
| 2025-10-29 | 29.24 | $29.32 | 260100 |
| 2025-10-28 | 29.19 | $29.45 | 810500 |
| 2025-10-27 | 29.07 | $29.42 | 122100 |
| 2025-10-24 | 28.94 | $29.26 | 69800 |
| 2025-10-23 | 28.84 | $29.09 | 66400 |
| 2025-10-22 | 28.76 | $29.00 | 92300 |
| 2025-10-21 | 28.69 | $28.89 | 130729 |
| 2025-10-20 | 28.65 | $29.06 | 123000 |
| 2025-10-17 | 28.54 | $28.82 | 82435 |
| 2025-10-16 | 28.49 | $28.76 | 76400 |
| 2025-10-15 | 28.46 | $28.74 | 251803 |
| 2025-10-14 | 28.42 | $28.62 | 180210 |
| 2025-10-13 | 28.41 | $28.44 | 140200 |
| 2025-10-10 | 28.47 | $28.10 | 113900 |
| 2025-10-09 | 28.65 | $28.60 | 316402 |
| 2025-10-08 | 28.72 | $28.73 | 83300 |
| 2025-10-07 | 28.76 | $28.71 | 95538 |
| 2025-10-06 | 28.81 | $28.95 | 89200 |
| 2025-10-03 | 28.81 | $29.03 | 134700 |
| 2025-10-02 | 28.78 | $28.82 | 177994 |
| 2025-10-01 | 28.82 | $28.83 | 131225 |
| 2025-09-30 | 28.86 | $28.75 | 227533 |
| 2025-09-29 | 28.94 | $28.72 | 252900 |
| 2025-09-26 | 29.05 | $28.66 | 73400 |
| 2025-09-25 | 29.20 | $28.47 | 65000 |
| 2025-09-24 | 29.44 | $29.18 | 80803 |
| 2025-09-23 | 29.51 | $29.35 | 74700 |
| 2025-09-22 | 29.54 | $29.33 | 116400 |
| 2025-09-19 | 29.58 | $29.33 | 83841 |
| 2025-09-18 | 29.62 | $29.55 | 109400 |
| 2025-09-17 | 29.60 | $29.57 | 115400 |
| 2025-09-16 | 29.57 | $29.63 | 57700 |
| 2025-09-15 | 29.50 | $29.67 | 97902 |
| 2025-09-12 | 29.40 | $29.45 | 117600 |
| 2025-09-11 | 29.34 | $29.62 | 153310 |
| 2025-09-10 | 29.22 | $29.35 | 80500 |
| 2025-09-09 | 29.15 | $29.22 | 110200 |
| 2025-09-08 | 29.11 | $29.18 | 84648 |
| 2025-09-05 | 29.06 | $29.07 | 91000 |
| 2025-09-04 | 29.04 | $28.96 | 99200 |
| 2025-09-03 | 29.05 | $28.83 | 106314 |
| 2025-09-02 | 29.10 | $28.83 | 92200 |
| 2025-08-29 | 29.15 | $29.05 | 73811 |
| 2025-08-28 | 29.14 | $29.12 | 118339 |
| 2025-08-27 | 29.10 | $29.07 | 97035 |
| 2025-08-26 | 29.07 | $28.97 | 107951 |
| 2025-08-25 | 29.06 | $29.02 | 231600 |
| 2025-08-22 | 29.02 | $29.33 | 201643 |
| 2025-08-21 | 28.87 | $28.86 | 116600 |
| 2025-08-20 | 28.84 | $28.85 | 90600 |
| 2025-08-19 | 28.80 | $28.68 | 62704 |
| 2025-08-18 | 28.80 | $28.78 | 79100 |
| 2025-08-15 | 28.76 | $28.91 | 129047 |
| 2025-08-14 | 28.67 | $28.93 | 81700 |
| 2025-08-13 | 28.55 | $29.06 | 106545 |
| 2025-08-12 | 28.36 | $28.79 | 97327 |
| 2025-08-11 | 28.22 | $28.44 | 112525 |
| 2025-08-08 | 28.15 | $28.45 | 69849 |
| 2025-08-07 | 28.06 | $28.34 | 92015 |
| 2025-08-06 | 27.99 | $28.27 | 111216 |
| 2025-08-05 | 27.93 | $27.99 | 175300 |
| 2025-08-04 | 27.94 | $27.82 | 584700 |
| 2025-08-01 | 28.00 | $27.49 | 183100 |
| 2025-07-31 | 28.19 | $27.69 | 213507 |
| 2025-07-30 | 28.35 | $27.88 | 91928 |
| 2025-07-29 | 28.49 | $28.17 | 78100 |
| 2025-07-28 | 28.55 | $28.18 | 143433 |
| 2025-07-25 | 28.63 | $28.69 | 117208 |
| 2025-07-24 | 28.55 | $28.69 | 84335 |
| 2025-07-23 | 28.45 | $28.82 | 153300 |
| 2025-07-22 | 28.29 | $28.58 | 152800 |
| 2025-07-21 | 28.16 | $28.15 | 104000 |
| 2025-07-18 | 28.14 | $27.94 | 129700 |
| 2025-07-17 | 28.17 | $28.02 | 79100 |
| 2025-07-16 | 28.18 | $28.05 | 119031 |
| 2025-07-15 | 28.17 | $28.00 | 190600 |
| 2025-07-14 | 28.18 | $28.27 | 236037 |
| 2025-07-11 | 28.10 | $28.11 | 104400 |
| 2025-07-10 | 28.04 | $28.19 | 145100 |
| 2025-07-09 | 27.95 | $28.08 | 109812 |
| 2025-07-08 | 27.86 | $27.92 | 186900 |
| 2025-07-07 | 27.79 | $27.59 | 82705 |
| 2025-07-03 | 27.82 | $27.85 | 157719 |
| 2025-07-02 | 27.76 | $27.83 | 113400 |
| 2025-07-01 | 27.69 | $27.77 | 232016 |
| 2025-06-30 | 27.61 | $27.54 | 288410 |
| 2025-06-27 | 27.59 | $27.39 | 201904 |
| 2025-06-26 | 27.61 | $27.38 | 116400 |
| 2025-06-25 | 27.63 | $27.68 | 190400 |
| 2025-06-24 | 27.55 | $27.71 | 516300 |
| 2025-06-23 | 27.43 | $27.38 | 131100 |
| 2025-06-20 | 27.39 | $27.08 | 238500 |
| 2025-06-18 | 27.43 | $27.15 | 139600 |
| 2025-06-17 | 27.45 | $27.12 | 180307 |
| 2025-06-16 | 27.48 | $27.47 | 248700 |
| 2025-06-13 | 27.39 | $27.19 | 187600 |
| 2025-06-12 | 27.37 | $27.45 | 215500 |
| 2025-06-11 | 27.25 | $27.24 | 401918 |
| 2025-06-10 | 27.16 | $27.15 | 138406 |
| 2025-06-09 | 27.07 | $27.14 | 91714 |
| 2025-06-06 | 26.96 | $26.98 | 63300 |
| 2025-06-05 | 26.87 | $26.88 | 157700 |
| 2025-06-04 | 26.78 | $26.76 | 380900 |
| 2025-06-03 | 26.70 | $26.64 | 260600 |
| 2025-06-02 | 26.63 | $26.66 | 101134 |
| 2025-05-30 | 26.54 | $26.43 | 117500 |
| 2025-05-29 | 26.49 | $26.40 | 144736 |
| 2025-05-28 | 26.43 | $26.21 | 113338 |
| 2025-05-27 | 26.41 | $26.32 | 85900 |
| 2025-05-23 | 26.35 | $26.14 | 328000 |
| 2025-05-22 | 26.32 | $26.04 | 294137 |
| 2025-05-21 | 26.30 | $26.13 | 246104 |
| 2025-05-20 | 26.25 | $26.23 | 96400 |
| 2025-05-19 | 26.14 | $26.14 | 129423 |
| 2025-05-16 | 26.03 | $25.99 | 153402 |
| 2025-05-15 | 25.94 | $25.92 | 356107 |
| 2025-05-14 | 25.83 | $25.68 | 139539 |
| 2025-05-13 | 25.78 | $25.71 | 154400 |
| 2025-05-12 | 25.69 | $25.56 | 142200 |
| 2025-05-09 | 25.62 | $25.51 | 126346 |
| 2025-05-08 | 25.54 | $25.36 | 117700 |
| 2025-05-07 | 25.49 | $25.34 | 337202 |
| 2025-05-06 | 25.42 | $25.50 | 76223 |
| 2025-05-05 | 25.28 | $25.33 | 87613 |
| 2025-05-02 | 25.15 | $25.32 | 132934 |
| 2025-05-01 | 24.99 | $24.96 | 249200 |
| 2025-04-30 | 24.90 | $25.00 | 98800 |
| 2025-04-29 | 24.78 | $25.08 | 120700 |
| 2025-04-28 | 24.59 | $24.94 | 83200 |
| 2025-04-25 | 24.41 | $24.84 | 127307 |
| 2025-04-24 | 24.21 | $24.84 | 1.1M |
| 2025-04-23 | 23.96 | $24.52 | 140346 |
| 2025-04-22 | 23.76 | $24.50 | 90200 |
| 2025-04-21 | 23.52 | $24.10 | 231900 |
| 2025-04-17 | 23.36 | $24.05 | 99637 |
| 2025-04-16 | 23.19 | $23.82 | 175200 |
| 2025-04-15 | 23.05 | $23.75 | 92601 |
| 2025-04-14 | 22.91 | $23.56 | 82338 |
| 2025-04-11 | 22.80 | $23.33 | 90712 |
| 2025-04-10 | 22.75 | $22.84 | 160900 |
| 2025-04-09 | 22.86 | $23.03 | 169600 |
| 2025-04-08 | 22.93 | $21.80 | 192204 |
| 2025-04-07 | 23.42 | $22.14 | 160300 |
| 2025-04-04 | 23.91 | $22.69 | 148322 |
| 2025-04-03 | 24.34 | $23.92 | 140300 |
| 2025-04-02 | 24.47 | $24.36 | 74131 |
| 2025-04-01 | 24.48 | $24.31 | 127500 |
| 2025-03-31 | 24.51 | $24.20 | 141522 |
| 2025-03-28 | 24.58 | $24.28 | 60104 |
| 2025-03-27 | 24.64 | $24.45 | 35131 |
| 2025-03-26 | 24.65 | $24.47 | 77411 |
| 2025-03-25 | 24.65 | $24.55 | 65736 |
| 2025-03-24 | 24.62 | $24.44 | 77017 |
| 2025-03-21 | 24.62 | $24.35 | 58725 |
| 2025-03-20 | 24.63 | $24.45 | 55900 |
| 2025-03-19 | 24.61 | $24.74 | 78313 |
| 2025-03-18 | 24.49 | $24.70 | 80014 |
| 2025-03-17 | 24.35 | $24.62 | 844512 |
| 2025-03-14 | 24.20 | $24.29 | 57802 |
| 2025-03-13 | 24.11 | $24.01 | 73800 |
| 2025-03-12 | 24.09 | $24.02 | 52105 |
| 2025-03-11 | 24.06 | $23.95 | 105023 |
| 2025-03-10 | 24.04 | $23.99 | 91743 |
| 2025-03-07 | 23.99 | $24.22 | 1.3M |
| 2025-03-06 | 23.86 | $23.88 | 314700 |
| 2025-03-05 | 23.81 | $23.96 | 203131 |
| 2025-03-04 | 23.71 | $23.54 | 76039 |
| 2025-03-03 | 23.72 | $23.54 | 50628 |
| 2025-02-28 | 23.73 | $23.45 | 26948 |
| 2025-02-27 | 23.76 | $23.51 | 139619 |
| 2025-02-26 | 23.78 | $23.68 | 49408 |
| 2025-02-25 | 23.75 | $23.72 | 87000 |
| 2025-02-24 | 23.69 | $23.50 | 81726 |
| 2025-02-21 | 23.68 | $23.46 | 32204 |
| 2025-02-20 | 23.68 | $23.69 | 114800 |
| 2025-02-19 | 23.60 | $23.51 | 82100 |
| 2025-02-18 | 23.55 | $23.63 | 112700 |
| 2025-02-14 | 23.45 | $23.48 | 78420 |
| 2025-02-13 | 23.37 | $23.41 | 196400 |
| 2025-02-12 | 23.28 | $23.31 | 146719 |
| 2025-02-11 | 23.21 | $23.24 | 165711 |
| 2025-02-10 | 23.14 | $23.13 | 69932 |
| 2025-02-07 | 23.09 | $23.04 | 1.3M |
| 2025-02-06 | 23.05 | $23.16 | 202100 |
| 2025-02-05 | 22.96 | $23.10 | 229200 |
| 2025-02-04 | 22.87 | $22.89 | 89000 |
| 2025-02-03 | 22.83 | $22.56 | 45416 |
| 2025-01-31 | 22.87 | $22.80 | 76736 |
| 2025-01-30 | 22.85 | $22.92 | 80845 |
| 2025-01-29 | 22.78 | $22.84 | 130943 |
| 2025-01-28 | 22.71 | $22.80 | 95216 |
| 2025-01-27 | 22.65 | $22.87 | 241240 |
| 2025-01-24 | 22.55 | $22.77 | 55800 |
| 2025-01-23 | 22.46 | $22.68 | 57300 |
| 2025-01-22 | 22.37 | $22.58 | 33500 |
| 2025-01-21 | 22.30 | $22.73 | 99917 |
| 2025-01-17 | 22.17 | $22.39 | 60940 |
| 2025-01-16 | 22.12 | $22.36 | 59000 |
| 2025-01-15 | 22.08 | $22.42 | 63027 |
| 2025-01-14 | 22.00 | $22.21 | 98100 |
| 2025-01-13 | 21.99 | $22.01 | 140300 |
| 2025-01-10 | 22.03 | $21.95 | 76200 |
| 2025-01-08 | 22.11 | $22.25 | 45100 |
| 2025-01-07 | 22.12 | $22.34 | 51149 |
| 2025-01-06 | 22.10 | $22.50 | 42200 |
| 2025-01-03 | 22.04 | $22.36 | 29109 |
| 2025-01-02 | 22.01 | $22.26 | 309529 |
| 2024-12-31 | 22.01 | $22.24 | 139100 |
| 2024-12-30 | 22.03 | $22.19 | 145303 |
| 2024-12-27 | 22.08 | $22.25 | 57900 |
| 2024-12-26 | 22.12 | $22.33 | 49900 |
| 2024-12-24 | 22.16 | $22.34 | 30200 |
| 2024-12-23 | 22.20 | $22.20 | 58737 |
| 2024-12-20 | 22.31 | $22.11 | 127245 |
| 2024-12-19 | 22.48 | $21.96 | 887348 |
| 2024-12-18 | 22.74 | $22.04 | 79410 |
| 2024-12-17 | 23.04 | $22.52 | 64800 |
| 2024-12-16 | 23.25 | $22.78 | 64910 |
| 2024-12-13 | 23.43 | $22.98 | 82100 |
| 2024-12-12 | 23.59 | $23.34 | 43700 |
| 2024-12-11 | 23.67 | $23.56 | 70348 |
| 2024-12-10 | 23.69 | $23.52 | 70200 |
| 2024-12-09 | 23.73 | $23.62 | 79700 |
| 2024-12-06 | 23.75 | $23.75 | 68730 |
| 2024-12-05 | 23.73 | $23.85 | 45500 |
| 2024-12-04 | 23.68 | $23.68 | 68827 |
| 2024-12-03 | 23.66 | $23.72 | 119831 |
| 2024-12-02 | 23.63 | $23.65 | 32418 |
| 2024-11-29 | 23.61 | $23.79 | 13629 |
| 2024-11-27 | 23.55 | $23.71 | 86244 |
| 2024-11-26 | 23.49 | $23.51 | 59400 |
| 2024-11-25 | 23.49 | $23.67 | 81600 |
| 2024-11-22 | 23.44 | $23.63 | 63315 |
| 2024-11-21 | 23.39 | $23.64 | 65402 |
| 2024-11-20 | 23.32 | $23.49 | 35130 |
| 2024-11-19 | 23.30 | $23.50 | 51922 |
| 2024-11-18 | 23.26 | $23.56 | 46920 |
| 2024-11-15 | 23.21 | $23.33 | 44200 |
| 2024-11-14 | 23.21 | $23.19 | 42211 |
| 2024-11-13 | 23.27 | $23.07 | 49208 |
| 2024-11-12 | 23.38 | $23.16 | 81803 |
| 2024-11-11 | 23.49 | $23.56 | 56700 |
| 2024-11-08 | 23.49 | $23.53 | 49929 |
| 2024-11-07 | 23.51 | $23.77 | 32700 |
| 2024-11-06 | 23.47 | $23.50 | 806815 |
| 2024-11-05 | 23.49 | $23.74 | 28000 |
| 2024-11-04 | 23.46 | $23.59 | 133519 |
| 2024-11-01 | 23.46 | $23.43 | 154200 |
| 2024-10-31 | 23.52 | $23.42 | 54841 |
| 2024-10-30 | 23.60 | $23.52 | 60710 |
| 2024-10-29 | 23.66 | $23.56 | 27144 |
| 2024-10-28 | 23.73 | $23.74 | 41300 |
| 2024-10-25 | 23.76 | $23.66 | 41500 |
| 2024-10-24 | 23.82 | $23.74 | 47020 |
| 2024-10-23 | 23.88 | $23.76 | 44700 |
| 2024-10-22 | 23.93 | $23.96 | 29300 |
| 2024-10-21 | 23.94 | $23.93 | 27347 |
| 2024-10-18 | 23.97 | $24.18 | 24700 |
| 2024-10-17 | 23.92 | $24.07 | 59900 |
| 2024-10-16 | 23.89 | $24.11 | 44400 |
| 2024-10-15 | 23.85 | $23.88 | 28600 |
| 2024-10-14 | 23.87 | $24.03 | 40249 |
| 2024-10-11 | 23.85 | $23.88 | 35924 |
| 2024-10-10 | 23.87 | $23.70 | 52500 |
| 2024-10-09 | 23.96 | $23.74 | 96200 |
| 2024-10-08 | 24.06 | $23.75 | 60823 |
| 2024-10-07 | 24.17 | $23.93 | 37630 |
| 2024-10-04 | 24.25 | $23.99 | 27307 |
| 2024-10-03 | 24.33 | $23.97 | 484244 |
| 2024-10-02 | 24.44 | $24.21 | 222000 |
| 2024-10-01 | 24.48 | $24.21 | 87904 |
| 2024-09-30 | 24.53 | $24.35 | 68500 |
| 2024-09-27 | 24.55 | $24.51 | 91300 |
| 2024-09-26 | 24.51 | $24.52 | 48400 |
| 2024-09-25 | 24.46 | $24.40 | 38728 |
| 2024-09-24 | 24.43 | $24.64 | 38500 |
| 2024-09-23 | 24.31 | $24.38 | 16908 |
| 2024-09-20 | 24.25 | $24.28 | 33700 |
| 2024-09-19 | 24.20 | $24.41 | 46246 |
| 2024-09-18 | 24.10 | $24.17 | 36040 |
| 2024-09-17 | 24.04 | $24.17 | 56400 |
| 2024-09-16 | 23.98 | $24.22 | 19837 |
| 2024-09-13 | 23.88 | $23.98 | 36900 |
| 2024-09-12 | 23.83 | $23.74 | 40208 |
| 2024-09-11 | 23.85 | $23.56 | 32100 |
| 2024-09-10 | 23.92 | $23.52 | 32306 |
| 2024-09-09 | 24.02 | $23.68 | 18336 |
| 2024-09-06 | 24.09 | $23.59 | 35600 |
| 2024-09-05 | 24.20 | $23.93 | 29746 |
| 2024-09-04 | 24.22 | $23.88 | 36800 |
| 2024-09-03 | 24.25 | $23.81 | 28120 |
| 2024-08-30 | 24.31 | $24.19 | 35900 |
| 2024-08-29 | 24.26 | $24.15 | 30934 |
| 2024-08-28 | 24.19 | $24.08 | 21410 |
| 2024-08-27 | 24.13 | $24.24 | 29500 |
| 2024-08-26 | 24.00 | $24.24 | 48506 |
| 2024-08-23 | 23.83 | $24.21 | 51110 |
| 2024-08-22 | 23.63 | $23.74 | 51430 |
| 2024-08-21 | 23.52 | $23.86 | 46800 |
| 2024-08-20 | 23.36 | $23.71 | 515224 |
| 2024-08-19 | 23.20 | $23.67 | 20200 |
| 2024-08-16 | 23.02 | $23.33 | 41800 |
| 2024-08-15 | 22.90 | $23.21 | 45600 |
| 2024-08-14 | 22.80 | $23.08 | 32938 |
| 2024-08-13 | 22.72 | $23.06 | 34100 |
| 2024-08-12 | 22.63 | $22.78 | 30900 |
| 2024-08-09 | 22.61 | $22.72 | 52429 |
| 2024-08-08 | 22.60 | $22.68 | 43000 |
| 2024-08-07 | 22.61 | $22.35 | 48900 |
| 2024-08-06 | 22.72 | $22.28 | 101200 |
| 2024-08-05 | 22.88 | $22.11 | 202700 |
| 2024-08-02 | 23.14 | $22.75 | 40900 |
| 2024-08-01 | 23.24 | $23.01 | 63600 |
| 2024-07-31 | 23.28 | $23.36 | 44671 |
| 2024-07-30 | 23.22 | $23.26 | 50625 |
| 2024-07-29 | 23.18 | $23.21 | 56637 |
| 2024-07-26 | 23.14 | $23.25 | 28900 |
| 2024-07-25 | 23.08 | $23.02 | 30300 |
| 2024-07-24 | 23.07 | $22.92 | 34800 |
| 2024-07-23 | 23.10 | $23.08 | 28900 |
| 2024-07-22 | 23.08 | $23.21 | 41521 |
| 2024-07-19 | 23.01 | $22.98 | 36632 |
| 2024-07-18 | 22.99 | $23.12 | 51100 |
| 2024-07-17 | 22.93 | $23.18 | 44317 |
| 2024-07-16 | 22.84 | $23.12 | 40431 |
| 2024-07-15 | 22.74 | $22.94 | 26200 |
| 2024-07-12 | 22.68 | $23.07 | 43000 |
| 2024-07-11 | 22.56 | $22.96 | 86800 |
| 2024-07-10 | 22.46 | $22.75 | 65104 |
| 2024-07-09 | 22.40 | $22.48 | 108238 |
| 2024-07-08 | 22.43 | $22.56 | 116825 |
| 2024-07-05 | 22.43 | $22.72 | 31026 |
| 2024-07-03 | 22.39 | $22.74 | 26702 |
| 2024-07-02 | 22.33 | $22.48 | 49400 |
| 2024-07-01 | 22.35 | $22.39 | 78218 |
| 2024-06-28 | 22.41 | $22.33 | 117303 |
| 2024-06-27 | 22.51 | $22.26 | 87100 |
| 2024-06-26 | 22.65 | $22.76 | 76633 |
| 2024-06-25 | 22.67 | $22.90 | 40500 |
| 2024-06-24 | 22.65 | $23.02 | 37201 |
| 2024-06-21 | 22.60 | $22.68 | 65711 |
| 2024-06-20 | 22.64 | $22.79 | 57323 |
| 2024-06-18 | 22.66 | $22.70 | 152814 |
| 2024-06-17 | 22.72 | $22.59 | 67400 |
| 2024-06-14 | 22.84 | $22.40 | 77722 |
| 2024-06-13 | 23.04 | $22.65 | 64900 |
| 2024-06-12 | 23.21 | $22.99 | 237000 |
| 2024-06-11 | 23.31 | $22.84 | 34418 |
| 2024-06-10 | 23.48 | $23.26 | 42438 |
| 2024-06-07 | 23.55 | $23.27 | 43937 |
| 2024-06-06 | 23.63 | $23.56 | 35100 |
| 2024-06-05 | 23.64 | $23.49 | 33300 |
| 2024-06-04 | 23.67 | $23.47 | 36168 |
| 2024-06-03 | 23.71 | $23.67 | 106100 |
| 2024-05-31 | 23.70 | $23.58 | 30512 |
| 2024-05-30 | 23.70 | $23.43 | 62600 |
| 2024-05-29 | 23.75 | $23.29 | 86926 |
| 2024-05-28 | 23.85 | $23.60 | 48428 |
| 2024-05-24 | 23.87 | $23.57 | 47638 |
| 2024-05-23 | 23.90 | $23.37 | 46500 |
| 2024-05-22 | 23.99 | $23.64 | 63600 |
| 2024-05-21 | 24.00 | $23.88 | 43179 |
| 2024-05-20 | 23.94 | $23.88 | 45231 |
| 2024-05-17 | 23.86 | $23.93 | 23200 |
| 2024-05-16 | 23.74 | $23.85 | 99749 |
| 2024-05-15 | 23.60 | $23.80 | 172516 |
| 2024-05-14 | 23.45 | $23.60 | 165427 |
| 2024-05-13 | 23.32 | $23.50 | 59718 |
| 2024-05-10 | 23.19 | $23.38 | 87507 |
| 2024-05-09 | 23.06 | $23.28 | 76500 |
| 2024-05-08 | 22.94 | $23.08 | 58100 |
| 2024-05-07 | 22.84 | $23.05 | 47100 |
| 2024-05-06 | 22.73 | $22.99 | 89216 |
| 2024-05-03 | 22.62 | $22.82 | 44100 |
| 2024-05-02 | 22.53 | $22.70 | 67400 |
| 2024-05-01 | 22.46 | $22.43 | 72329 |
| 2024-04-30 | 22.46 | $22.51 | 52200 |
| 2024-04-29 | 22.44 | $22.81 | 27235 |
| 2024-04-26 | 22.31 | $22.65 | 46306 |
| 2024-04-25 | 22.20 | $22.45 | 46400 |
| 2024-04-24 | 22.14 | $22.47 | 37200 |
| 2024-04-23 | 22.06 | $22.56 | 45600 |
| 2024-04-22 | 21.93 | $22.27 | 53801 |
| 2024-04-19 | 21.87 | $21.97 | 30800 |
| 2024-04-18 | 21.90 | $21.80 | 50831 |
| 2024-04-17 | 21.98 | $21.79 | 38105 |
| 2024-04-16 | 22.10 | $21.66 | 50604 |
| 2024-04-15 | 22.28 | $21.89 | 51832 |
| 2024-04-12 | 22.43 | $21.96 | 47002 |
| 2024-04-11 | 22.60 | $22.37 | 63516 |
| 2024-04-10 | 22.67 | $22.39 | 98800 |
| 2024-04-09 | 22.74 | $22.79 | 40000 |
| 2024-04-08 | 22.71 | $22.76 | 118632 |
| 2024-04-05 | 22.67 | $22.59 | 47600 |
| 2024-04-04 | 22.68 | $22.61 | 113911 |
| 2024-04-03 | 22.68 | $22.67 | 63000 |
| 2024-04-02 | 22.66 | $22.55 | 55900 |
| 2024-04-01 | 22.68 | $22.59 | 70000 |
| 2024-03-28 | 22.68 | $22.77 | 50200 |
| 2024-03-27 | 22.62 | $22.75 | 60300 |
| 2024-03-26 | 22.56 | $22.51 | 68512 |
| 2024-03-25 | 22.56 | $22.53 | 154627 |
| 2024-03-22 | 22.54 | $22.46 | 58200 |
| 2024-03-21 | 22.55 | $22.60 | 200000 |
| 2024-03-20 | 22.51 | $22.62 | 101222 |
| 2024-03-19 | 22.45 | $22.30 | 163903 |
| 2024-03-18 | 22.48 | $22.28 | 94049 |
| 2024-03-15 | 22.52 | $22.42 | 49323 |
| 2024-03-14 | 22.52 | $22.41 | 85408 |
| 2024-03-13 | 22.53 | $22.56 | 64100 |
| 2024-03-12 | 22.48 | $22.47 | 108200 |
| 2024-03-11 | 22.45 | $22.44 | 47600 |
| 2024-03-08 | 22.42 | $22.56 | 68360 |
| 2024-03-07 | 22.35 | $22.59 | 52643 |
| 2024-03-06 | 22.25 | $22.37 | 123800 |
| 2024-03-05 | 22.19 | $22.20 | 192520 |
| 2024-03-04 | 22.17 | $22.21 | 119900 |
| 2024-03-01 | 22.15 | $22.23 | 63600 |
| 2024-02-29 | 22.11 | $22.14 | 82548 |
| 2024-02-28 | 22.10 | $22.02 | 115500 |
| 2024-02-27 | 22.11 | $22.07 | 58119 |
| 2024-02-26 | 22.12 | $22.05 | 98200 |
| 2024-02-23 | 22.13 | $22.30 | 141500 |
| 2024-02-22 | 22.06 | $22.29 | 215142 |
| 2024-02-21 | 21.98 | $22.20 | 99844 |
| 2024-02-20 | 21.91 | $22.10 | 248937 |
| 2024-02-16 | 21.86 | $22.10 | 266920 |
| 2024-02-15 | 21.80 | $22.02 | 91100 |
| 2024-02-14 | 21.75 | $21.72 | 95601 |
| 2024-02-13 | 21.79 | $21.57 | 127313 |
| 2024-02-12 | 21.89 | $22.02 | 72800 |
| 2024-02-09 | 21.86 | $21.76 | 67604 |
| 2024-02-08 | 21.91 | $21.79 | 441000 |
| 2024-02-07 | 21.96 | $21.93 | 461900 |
| 2024-02-06 | 21.98 | $21.94 | 64700 |
| 2024-02-05 | 22.01 | $21.85 | 151115 |
| 2024-02-02 | 22.06 | $22.12 | 63600 |
| 2024-02-01 | 22.04 | $22.26 | 269700 |
| 2024-01-31 | 21.98 | $22.04 | 140230 |
| 2024-01-30 | 21.96 | $22.16 | 137000 |
| 2024-01-29 | 21.91 | $22.19 | 105900 |
| 2024-01-26 | 21.84 | $22.09 | 137700 |
| 2024-01-25 | 21.79 | $22.01 | 302904 |
| 2024-01-24 | 21.74 | $21.91 | 183300 |
| 2024-01-23 | 21.73 | $21.78 | 130100 |
| 2024-01-22 | 21.75 | $21.74 | 137900 |
| 2024-01-19 | 21.79 | $21.67 | 1.8M |
| 2024-01-18 | 21.87 | $21.66 | 97300 |
| 2024-01-17 | 21.97 | $21.63 | 1.7M |
| 2024-01-16 | 22.10 | $21.87 | 75338 |
| 2024-01-12 | 22.17 | $22.13 | 70300 |
| 2024-01-11 | 22.19 | $22.04 | 78315 |
| 2024-01-10 | 22.23 | $22.04 | 52341 |
| 2024-01-09 | 22.28 | $22.06 | 89402 |
| 2024-01-08 | 22.33 | $22.24 | 106800 |
| 2024-01-05 | 22.34 | $22.15 | 188703 |
| 2024-01-04 | 22.37 | $22.21 | 49731 |
| 2024-01-03 | 22.38 | $22.04 | 228129 |
| 2024-01-02 | 22.45 | $22.17 | 178400 |
| 2023-12-29 | 22.49 | $22.26 | 121600 |
| 2023-12-28 | 22.50 | $22.33 | 210500 |
| 2023-12-27 | 22.48 | $22.36 | 118311 |
| 2023-12-26 | 22.45 | $22.26 | 71900 |
| 2023-12-22 | 22.43 | $22.22 | 115400 |
| 2023-12-21 | 22.42 | $22.58 | 87843 |
| 2023-12-20 | 22.29 | $22.19 | 102100 |
| 2023-12-19 | 22.24 | $22.37 | 117421 |
| 2023-12-18 | 22.12 | $22.19 | 211511 |
| 2023-12-15 | 22.02 | $22.11 | 104500 |
| 2023-12-14 | 21.92 | $22.21 | 125517 |
| 2023-12-13 | 21.77 | $21.90 | 243045 |
| 2023-12-12 | 21.67 | $21.48 | 65018 |
| 2023-12-11 | 21.68 | $21.54 | 73917 |
| 2023-12-08 | 21.67 | $21.55 | 53002 |
| 2023-12-07 | 21.65 | $21.53 | 226913 |
| 2023-12-06 | 21.63 | $21.37 | 118300 |
| 2023-12-05 | 21.65 | $21.38 | 116349 |
| 2023-12-04 | 21.66 | $21.50 | 178038 |
| 2023-12-01 | 21.64 | $21.65 | 341600 |
| 2023-11-30 | 21.55 | $21.43 | 77616 |
| 2023-11-29 | 21.51 | $21.40 | 140000 |
| 2023-11-28 | 21.47 | $21.44 | 111000 |
| 2023-11-27 | 21.40 | $21.33 | 189000 |
| 2023-11-24 | 21.34 | $21.38 | 23500 |
| 2023-11-22 | 21.25 | $21.19 | 270800 |
| 2023-11-21 | 21.19 | $21.16 | 112421 |
| 2023-11-20 | 21.13 | $21.30 | 84800 |
| 2023-11-17 | 21.00 | $21.20 | 88809 |
| 2023-11-16 | 20.88 | $20.95 | 145504 |
| 2023-11-15 | 20.80 | $21.12 | 103400 |
| 2023-11-14 | 20.65 | $21.08 | 98900 |
| 2023-11-13 | 20.48 | $20.49 | 88706 |
| 2023-11-10 | 20.45 | $20.47 | 214029 |
| 2023-11-09 | 20.43 | $20.39 | 85708 |
| 2023-11-08 | 20.42 | $20.35 | 150700 |
| 2023-11-07 | 20.43 | $20.47 | 169300 |
| 2023-11-06 | 20.40 | $20.72 | 315113 |
| 2023-11-03 | 20.29 | $20.85 | 159242 |
| 2023-11-02 | 20.11 | $20.64 | 93000 |
| 2023-11-01 | 19.96 | $20.22 | 154307 |
| 2023-10-31 | 19.91 | $20.05 | 81503 |
| 2023-10-30 | 19.91 | $20.08 | 151400 |
| 2023-10-27 | 19.91 | $19.81 | 154209 |
| 2023-10-26 | 19.99 | $19.90 | 124430 |
| 2023-10-25 | 20.07 | $19.96 | 104019 |
| 2023-10-24 | 20.15 | $20.11 | 89620 |
| 2023-10-23 | 20.21 | $20.03 | 207700 |
| 2023-10-20 | 20.30 | $20.11 | 75600 |
| 2023-10-19 | 20.39 | $20.30 | 75400 |
| 2023-10-18 | 20.45 | $20.42 | 230013 |
| 2023-10-17 | 20.48 | $20.65 | 149900 |
| 2023-10-16 | 20.45 | $20.71 | 84019 |
| 2023-10-13 | 20.40 | $20.49 | 112700 |
| 2023-10-12 | 20.41 | $20.55 | 189946 |
| 2023-10-11 | 20.40 | $20.80 | 192100 |
| 2023-10-10 | 20.32 | $20.81 | 68805 |
| 2023-10-09 | 20.22 | $20.55 | 74400 |
| 2023-10-06 | 20.19 | $20.48 | 411923 |
| 2023-10-05 | 20.18 | $20.19 | 163700 |
| 2023-10-04 | 20.26 | $20.01 | 250700 |
| 2023-10-03 | 20.43 | $20.05 | 131700 |
| 2023-10-02 | 20.63 | $20.29 | 325936 |
| 2023-09-29 | 20.79 | $20.61 | 101232 |
| 2023-09-28 | 20.90 | $20.69 | 148712 |
| 2023-09-27 | 21.00 | $20.54 | 98200 |
| 2023-09-26 | 21.18 | $20.64 | 150243 |
| 2023-09-25 | 21.37 | $20.98 | 93100 |
| 2023-09-22 | 21.49 | $21.07 | 85300 |
| 2023-09-21 | 21.61 | $21.33 | 145311 |
| 2023-09-20 | 21.67 | $21.67 | 73800 |
| 2023-09-19 | 21.63 | $21.68 | 68336 |
| 2023-09-18 | 21.58 | $21.62 | 44608 |
| 2023-09-15 | 21.54 | $21.72 | 101211 |
| 2023-09-14 | 21.45 | $21.70 | 72500 |
| 2023-09-13 | 21.35 | $21.46 | 125212 |
| 2023-09-12 | 21.31 | $21.46 | 64629 |
| 2023-09-11 | 21.25 | $21.46 | 94200 |
| 2023-09-08 | 21.19 | $21.19 | 70300 |
| 2023-09-07 | 21.20 | $21.16 | 166023 |
| 2023-09-06 | 21.21 | $21.27 | 157027 |
| 2023-09-05 | 21.20 | $21.32 | 106700 |
| 2023-09-01 | 21.18 | $21.48 | 62100 |
| 2023-08-31 | 21.09 | $21.38 | 155600 |
| 2023-08-30 | 21.03 | $21.43 | 126733 |
| 2023-08-29 | 20.93 | $21.50 | 174100 |
| 2023-08-28 | 20.80 | $21.11 | 206100 |
| 2023-08-25 | 20.77 | $20.93 | 61100 |
| 2023-08-24 | 20.79 | $20.85 | 57600 |
| 2023-08-23 | 20.85 | $21.03 | 79127 |
| 2023-08-22 | 20.87 | $20.86 | 45529 |
| 2023-08-21 | 20.96 | $20.97 | 84900 |
| 2023-08-18 | 21.03 | $20.95 | 102034 |
| 2023-08-17 | 21.13 | $20.95 | 69400 |
| 2023-08-16 | 21.26 | $20.97 | 71316 |
| 2023-08-15 | 21.41 | $21.10 | 73824 |
| 2023-08-14 | 21.56 | $21.42 | 43829 |
| 2023-08-11 | 21.64 | $21.53 | 1.7M |
| 2023-08-10 | 21.71 | $21.59 | 115541 |
| 2023-08-09 | 21.77 | $21.64 | 48834 |
| 2023-08-08 | 21.84 | $21.63 | 82835 |
| 2023-08-07 | 21.92 | $21.79 | 136633 |
| 2023-08-04 | 21.97 | $21.67 | 142100 |
| 2023-08-03 | 22.07 | $21.63 | 66633 |
| 2023-08-02 | 22.20 | $21.63 | 90600 |
| 2023-08-01 | 22.36 | $22.10 | 77736 |
| 2023-07-31 | 22.41 | $22.30 | 67726 |
| 2023-07-28 | 22.40 | $22.30 | 99300 |
| 2023-07-27 | 22.38 | $22.25 | 100145 |
| 2023-07-26 | 22.37 | $22.41 | 122824 |
| 2023-07-25 | 22.31 | $22.21 | 206805 |
| 2023-07-24 | 22.29 | $22.21 | 267400 |
| 2023-07-21 | 22.26 | $22.17 | 75400 |
| 2023-07-20 | 22.24 | $22.29 | 99600 |
| 2023-07-19 | 22.17 | $22.35 | 197000 |
| 2023-07-18 | 22.07 | $22.31 | 156900 |
| 2023-07-17 | 21.95 | $22.19 | 154500 |
| 2023-07-14 | 21.85 | $22.16 | 133200 |
| 2023-07-13 | 21.73 | $22.37 | 542135 |
| 2023-07-12 | 21.51 | $22.06 | 97100 |
| 2023-07-11 | 21.35 | $21.68 | 68304 |
| 2023-07-10 | 21.28 | $21.40 | 108827 |
| 2023-07-07 | 21.28 | $21.35 | 173800 |
| 2023-07-06 | 21.31 | $21.10 | 560700 |
| 2023-07-05 | 21.42 | $21.43 | 103200 |
| 2023-07-03 | 21.45 | $21.64 | 65200 |
| 2023-06-30 | 21.43 | $21.44 | 192935 |
| 2023-06-29 | 21.47 | $21.23 | 164130 |
| 2023-06-28 | 21.59 | $21.28 | 52717 |
| 2023-06-27 | 21.72 | $21.33 | 106100 |
| 2023-06-26 | 21.86 | $21.66 | 226100 |
| 2023-06-23 | 21.93 | $21.53 | 47442 |
| 2023-06-22 | 22.06 | $21.80 | 961349 |
| 2023-06-21 | 22.13 | $21.98 | 101447 |
| 2023-06-20 | 22.15 | $21.94 | 78300 |
| 2023-06-16 | 22.20 | $22.28 | 58747 |
| 2023-06-15 | 22.15 | $22.46 | 73100 |
| 2023-06-14 | 22.02 | $22.19 | 362000 |
| 2023-06-13 | 21.96 | $22.19 | 87536 |
| 2023-06-12 | 21.87 | $22.00 | 77900 |
| 2023-06-09 | 21.84 | $22.09 | 109129 |
| 2023-06-08 | 21.76 | $22.13 | 61100 |
| 2023-06-07 | 21.66 | $21.94 | 97400 |
| 2023-06-06 | 21.60 | $21.94 | 246718 |
| 2023-06-05 | 21.54 | $21.79 | 146670 |
| 2023-06-02 | 21.50 | $21.86 | 162300 |
| 2023-06-01 | 21.44 | $21.41 | 329332 |
| 2023-05-31 | 21.52 | $21.28 | 129037 |
| 2023-05-30 | 21.66 | $21.56 | 86400 |
| 2023-05-26 | 21.74 | $21.67 | 50300 |
| 2023-05-25 | 21.81 | $21.53 | 45200 |
| 2023-05-24 | 21.94 | $21.76 | 117600 |
| 2023-05-23 | 22.03 | $22.00 | 91800 |
| 2023-05-22 | 22.07 | $22.18 | 76000 |
| 2023-05-19 | 22.06 | $22.09 | 50200 |
| 2023-05-18 | 22.08 | $22.04 | 89820 |
| 2023-05-17 | 22.12 | $22.08 | 95400 |
| 2023-05-16 | 22.16 | $21.96 | 101500 |
| 2023-05-15 | 22.24 | $22.24 | 61602 |
| 2023-05-12 | 22.26 | $22.05 | 57501 |
| 2023-05-11 | 22.34 | $22.14 | 214300 |
| 2023-05-10 | 22.42 | $22.39 | 130600 |
| 2023-05-09 | 22.43 | $22.42 | 49215 |
| 2023-05-08 | 22.43 | $22.54 | 114548 |
| 2023-05-05 | 22.39 | $22.49 | 80810 |
| 2023-05-04 | 22.36 | $22.09 | 88009 |
| 2023-05-03 | 22.46 | $22.18 | 44600 |
| 2023-05-02 | 22.54 | $22.13 | 57035 |
| 2023-05-01 | 22.66 | $22.48 | 47700 |
| 2023-04-28 | 22.69 | $22.60 | 67700 |
| 2023-04-27 | 22.69 | $22.58 | 218600 |
| 2023-04-26 | 22.70 | $22.36 | 61700 |
| 2023-04-25 | 22.77 | $22.32 | 68726 |
| 2023-04-24 | 22.86 | $22.65 | 54601 |
| 2023-04-21 | 22.87 | $22.65 | 74300 |
| 2023-04-20 | 22.88 | $22.65 | 152100 |
| 2023-04-19 | 22.88 | $22.81 | 203437 |
| 2023-04-18 | 22.84 | $22.98 | 61001 |
| 2023-04-17 | 22.72 | $22.89 | 68123 |
| 2023-04-14 | 22.60 | $22.86 | 153400 |
| 2023-04-13 | 22.46 | $22.88 | 62100 |
| 2023-04-12 | 22.29 | $22.58 | 80700 |
| 2023-04-11 | 22.17 | $22.50 | 51406 |
| 2023-04-10 | 22.04 | $22.26 | 49336 |
| 2023-04-06 | 21.97 | $22.16 | 61800 |
| 2023-04-05 | 21.92 | $22.09 | 56222 |
| 2023-04-04 | 21.88 | $22.20 | 74100 |
| 2023-04-03 | 21.79 | $22.28 | 101700 |
| 2023-03-31 | 21.67 | $22.11 | 532711 |
| 2023-03-30 | 21.58 | $22.12 | 194141 |
| 2023-03-29 | 21.47 | $21.87 | 69507 |
| 2023-03-28 | 21.42 | $21.71 | 49400 |
| 2023-03-27 | 21.42 | $21.66 | 275800 |
| 2023-03-24 | 21.44 | $21.46 | 64814 |
| 2023-03-23 | 21.53 | $21.70 | 187449 |
| 2023-03-22 | 21.58 | $21.75 | 97400 |
| 2023-03-21 | 21.63 | $21.99 | 90600 |
| 2023-03-20 | 21.63 | $21.73 | 188628 |
| 2023-03-17 | 21.71 | $21.46 | 176004 |
| 2023-03-16 | 21.90 | $21.77 | 155934 |
| 2023-03-15 | 22.05 | $21.61 | 284228 |
| 2023-03-14 | 22.28 | $22.27 | 85741 |
| 2023-03-13 | 22.37 | $22.14 | 361437 |
| 2023-03-10 | 22.51 | $22.25 | 71000 |
| 2023-03-09 | 22.66 | $22.51 | 292900 |
| 2023-03-08 | 22.76 | $22.74 | 96629 |
| 2023-03-07 | 22.81 | $22.71 | 98600 |
| 2023-03-06 | 22.89 | $23.13 | 98923 |
| 2023-03-03 | 22.85 | $23.18 | 120448 |
| 2023-03-02 | 22.79 | $23.03 | 157800 |
| 2023-03-01 | 22.77 | $23.00 | 234000 |
| 2023-02-28 | 22.76 | $22.78 | 75706 |
| 2023-02-27 | 22.82 | $22.86 | 59508 |
| 2023-02-24 | 22.87 | $22.69 | 55200 |
| 2023-02-23 | 22.98 | $22.94 | 109217 |
| 2023-02-22 | 23.05 | $22.82 | 99437 |
| 2023-02-21 | 23.17 | $23.04 | 83800 |
| 2023-02-17 | 23.24 | $23.27 | 409900 |
| 2023-02-16 | 23.27 | $23.20 | 185742 |
| 2023-02-15 | 23.32 | $23.22 | 149711 |
| 2023-02-14 | 23.37 | $23.40 | 111800 |
| 2023-02-13 | 23.38 | $23.39 | 53625 |
| 2023-02-10 | 23.39 | $23.21 | 175800 |
| 2023-02-09 | 23.47 | $23.20 | 114009 |
| 2023-02-08 | 23.56 | $23.28 | 293502 |
| 2023-02-07 | 23.64 | $23.33 | 122700 |
| 2023-02-06 | 23.73 | $23.17 | 162300 |
| 2023-02-03 | 23.88 | $23.43 | 349700 |
| 2023-02-02 | 23.98 | $23.76 | 498600 |
| 2023-02-01 | 23.98 | $23.92 | 140609 |
| 2023-01-31 | 23.94 | $23.69 | 192800 |
| 2023-01-30 | 23.94 | $23.65 | 291613 |
| 2023-01-27 | 23.96 | $23.83 | 130428 |
| 2023-01-26 | 23.91 | $23.91 | 137400 |
| 2023-01-25 | 23.82 | $23.80 | 173715 |
| 2023-01-24 | 23.74 | $23.75 | 113608 |
| 2023-01-23 | 23.65 | $23.73 | 135100 |
| 2023-01-20 | 23.54 | $23.62 | 190500 |
| 2023-01-19 | 23.43 | $23.40 | 307200 |
| 2023-01-18 | 23.36 | $23.33 | 296300 |
| 2023-01-17 | 23.29 | $23.50 | 147331 |
| 2023-01-13 | 23.15 | $23.49 | 241900 |
| 2023-01-12 | 22.97 | $23.37 | 357335 |
| 2023-01-11 | 22.79 | $23.03 | 229605 |
| 2023-01-10 | 22.67 | $23.05 | 179219 |
| 2023-01-09 | 22.51 | $22.89 | 139109 |
| 2023-01-06 | 22.37 | $22.93 | 3.1M |
| 2023-01-05 | 22.18 | $22.28 | 573225 |
| 2023-01-04 | 22.15 | $22.42 | 425800 |
| 2023-01-03 | 22.07 | $21.97 | 165500 |
| 2022-12-30 | 22.12 | $21.98 | 164034 |
| 2022-12-29 | 22.17 | $22.12 | 317500 |
| 2022-12-28 | 22.19 | $21.96 | 115200 |
| 2022-12-27 | 22.26 | $22.12 | 156903 |
| 2022-12-23 | 22.29 | $22.08 | 163600 |
| 2022-12-22 | 22.34 | $22.30 | 72546 |
| 2022-12-21 | 22.32 | $22.41 | 90200 |
| 2022-12-20 | 22.27 | $22.13 | 144744 |
| 2022-12-19 | 22.28 | $21.92 | 120534 |
| 2022-12-16 | 22.37 | $21.84 | 121100 |
| 2022-12-15 | 22.49 | $21.99 | 96429 |
| 2022-12-14 | 22.58 | $22.44 | 113515 |
| 2022-12-13 | 22.54 | $22.51 | 91700 |
| 2022-12-12 | 22.47 | $22.25 | 125333 |
| 2022-12-09 | 22.46 | $22.20 | 110600 |
| 2022-12-08 | 22.44 | $22.08 | 74846 |
| 2022-12-07 | 22.46 | $22.01 | 57000 |
| 2022-12-06 | 22.49 | $22.01 | 72541 |
| 2022-12-05 | 22.52 | $22.06 | 308310 |
| 2022-12-02 | 22.53 | $22.35 | 246845 |
| 2022-12-01 | 22.44 | $22.36 | 127900 |
| 2022-11-30 | 22.31 | $22.26 | 117900 |
| 2022-11-29 | 22.18 | $21.85 | 107608 |
| 2022-11-28 | 22.14 | $21.62 | 76717 |
| 2022-11-25 | 22.14 | $22.04 | 29000 |
| 2022-11-23 | 22.00 | $21.86 | 50600 |
| 2022-11-22 | 21.88 | $21.64 | 69300 |
| 2022-11-21 | 21.79 | $21.32 | 100145 |
| 2022-11-18 | 21.76 | $21.47 | 96946 |
| 2022-11-17 | 21.68 | $21.42 | 185940 |
| 2022-11-16 | 21.57 | $21.50 | 252608 |
| 2022-11-15 | 21.41 | $21.55 | 99900 |
| 2022-11-14 | 21.18 | $21.49 | 108100 |
| 2022-11-11 | 20.90 | $21.58 | 54500 |
| 2022-11-10 | 20.53 | $21.13 | 189839 |
| 2022-11-09 | 20.22 | $20.21 | 122500 |
| 2022-11-08 | 20.12 | $20.40 | 116600 |
| 2022-11-07 | 19.93 | $20.23 | 178600 |
| 2022-11-04 | 19.75 | $20.06 | 82624 |
| 2022-11-03 | 19.59 | $19.26 | 81119 |
| 2022-11-02 | 19.63 | $19.47 | 121600 |
| 2022-11-01 | 19.62 | $19.80 | 98200 |
| 2022-10-31 | 19.50 | $19.55 | 94300 |
| 2022-10-28 | 19.43 | $19.73 | 231309 |
| 2022-10-27 | 19.28 | $19.61 | 125005 |
| 2022-10-26 | 19.14 | $19.63 | 74126 |
| 2022-10-25 | 18.97 | $19.46 | 112844 |
| 2022-10-24 | 18.81 | $19.10 | 143900 |
| 2022-10-21 | 18.73 | $19.18 | 1.8M |
| 2022-10-20 | 18.62 | $18.86 | 227400 |
| 2022-10-19 | 18.59 | $18.91 | 415500 |
| 2022-10-18 | 18.54 | $19.15 | 217008 |
| 2022-10-17 | 18.42 | $19.03 | 88423 |
| 2022-10-14 | 18.31 | $18.56 | 85610 |
| 2022-10-13 | 18.34 | $18.84 | 165600 |
| 2022-10-12 | 18.29 | $18.30 | 62000 |
| 2022-10-11 | 18.42 | $18.43 | 112400 |
| 2022-10-10 | 18.54 | $18.69 | 116007 |
| 2022-10-07 | 18.62 | $18.73 | 64123 |
| 2022-10-06 | 18.72 | $18.98 | 60600 |
| 2022-10-05 | 18.76 | $19.34 | 96900 |
| 2022-10-04 | 18.72 | $19.62 | 193100 |
| 2022-10-03 | 18.58 | $19.00 | 263100 |
| 2022-09-30 | 18.63 | $18.54 | 141100 |
| 2022-09-29 | 18.85 | $18.68 | 199318 |
| 2022-09-28 | 19.09 | $18.92 | 203417 |
| 2022-09-27 | 19.31 | $18.67 | 202016 |
| 2022-09-26 | 19.67 | $18.81 | 234517 |
| 2022-09-23 | 20.08 | $19.24 | 261049 |
| 2022-09-22 | 20.45 | $20.32 | 115529 |
| 2022-09-21 | 20.56 | $20.38 | 83134 |
| 2022-09-20 | 20.69 | $20.60 | 59700 |
| 2022-09-19 | 20.78 | $20.96 | 65500 |
| 2022-09-16 | 20.77 | $20.84 | 92120 |
| 2022-09-15 | 20.81 | $20.81 | 213400 |
| 2022-09-14 | 20.88 | $20.95 | 126900 |
| 2022-09-13 | 20.92 | $20.90 | 90722 |
| 2022-09-12 | 20.98 | $21.60 | 97129 |
| 2022-09-09 | 20.85 | $21.31 | 143147 |
| 2022-09-08 | 20.78 | $20.77 | 108345 |
| 2022-09-07 | 20.87 | $20.78 | 55600 |
| 2022-09-06 | 20.99 | $20.68 | 125900 |
| 2022-09-02 | 21.18 | $20.83 | 152831 |
| 2022-09-01 | 21.35 | $20.87 | 123600 |
| 2022-08-31 | 21.56 | $21.14 | 74700 |
| 2022-08-30 | 21.74 | $21.33 | 62100 |
| 2022-08-29 | 21.89 | $21.50 | 75412 |
| 2022-08-26 | 22.02 | $21.57 | 82100 |
| 2022-08-25 | 22.16 | $21.99 | 46332 |
| 2022-08-24 | 22.20 | $21.77 | 67600 |
| 2022-08-23 | 22.31 | $21.82 | 56000 |
| 2022-08-22 | 22.43 | $21.71 | 63000 |
| 2022-08-19 | 22.60 | $22.06 | 72200 |
| 2022-08-18 | 22.70 | $22.30 | 93200 |
| 2022-08-17 | 22.73 | $22.39 | 139537 |
| 2022-08-16 | 22.75 | $22.63 | 169111 |
| 2022-08-15 | 22.68 | $22.55 | 267333 |
| 2022-08-12 | 22.61 | $22.81 | 72300 |
| 2022-08-11 | 22.44 | $22.63 | 173100 |
| 2022-08-10 | 22.29 | $22.58 | 78500 |
| 2022-08-09 | 22.12 | $22.09 | 56700 |
| 2022-08-08 | 22.05 | $22.08 | 66742 |
| 2022-08-05 | 21.98 | $21.98 | 71300 |
| 2022-08-04 | 21.92 | $21.95 | 166200 |
| 2022-08-03 | 21.85 | $21.92 | 154600 |
| 2022-08-02 | 21.78 | $21.70 | 156800 |
| 2022-08-01 | 21.76 | $21.97 | 112738 |
| 2022-07-29 | 21.64 | $22.07 | 70825 |
| 2022-07-28 | 21.47 | $21.87 | 71529 |
| 2022-07-27 | 21.33 | $21.76 | 65223 |
| 2022-07-26 | 21.20 | $21.43 | 88401 |
| 2022-07-25 | 21.14 | $21.61 | 118935 |
| 2022-07-22 | 21.02 | $21.43 | 51000 |
| 2022-07-21 | 20.93 | $21.51 | 135800 |
| 2022-07-20 | 20.80 | $21.38 | 59008 |
| 2022-07-19 | 20.70 | $21.47 | 85109 |
| 2022-07-18 | 20.56 | $20.96 | 63816 |
| 2022-07-15 | 20.55 | $20.76 | 142900 |
| 2022-07-14 | 20.62 | $20.60 | 95428 |
| 2022-07-13 | 20.77 | $20.99 | 39400 |
| 2022-07-12 | 20.83 | $21.06 | 93300 |
| 2022-07-11 | 20.91 | $21.03 | 67303 |
| 2022-07-08 | 21.01 | $21.43 | 48500 |
| 2022-07-07 | 21.03 | $21.31 | 72000 |
| 2022-07-06 | 21.10 | $20.96 | 51907 |
| 2022-07-05 | 21.31 | $21.19 | 112200 |
| 2022-07-01 | 21.51 | $21.82 | 59200 |
| 2022-06-30 | 21.56 | $21.74 | 86323 |
| 2022-06-29 | 21.67 | $21.79 | 94000 |
| 2022-06-28 | 21.79 | $22.01 | 102100 |
| 2022-06-27 | 21.88 | $22.03 | 44600 |
| 2022-06-24 | 21.99 | $22.07 | 43922 |
| 2022-06-23 | 22.13 | $21.93 | 86400 |
| 2022-06-22 | 22.35 | $22.17 | 114746 |
| 2022-06-21 | 22.56 | $22.43 | 172600 |
| 2022-06-17 | 22.74 | $22.18 | 140000 |
| 2022-06-16 | 23.05 | $22.39 | 63700 |
| 2022-06-15 | 23.37 | $22.92 | 142444 |
| 2022-06-14 | 23.60 | $22.58 | 160200 |
| 2022-06-13 | 23.99 | $22.76 | 189501 |
| 2022-06-10 | 24.41 | $23.42 | 84400 |
| 2022-06-09 | 24.71 | $24.01 | 93200 |
| 2022-06-08 | 24.89 | $24.47 | 116500 |
| 2022-06-07 | 24.95 | $24.91 | 72543 |
| 2022-06-06 | 24.89 | $24.79 | 176032 |
| 2022-06-03 | 24.85 | $24.71 | 155440 |
| 2022-06-02 | 24.82 | $25.02 | 72046 |
| 2022-06-01 | 24.68 | $24.67 | 452049 |
| 2022-05-31 | 24.62 | $24.78 | 139243 |
| 2022-05-27 | 24.50 | $25.01 | 120810 |
| 2022-05-26 | 24.29 | $24.79 | 77035 |
| 2022-05-25 | 24.09 | $24.56 | 113525 |
| 2022-05-24 | 23.93 | $24.43 | 56000 |
| 2022-05-23 | 23.77 | $24.39 | 57900 |
| 2022-05-20 | 23.60 | $23.96 | 117700 |
| 2022-05-19 | 23.53 | $23.82 | 119400 |
| 2022-05-18 | 23.49 | $23.78 | 202400 |
| 2022-05-17 | 23.46 | $24.32 | 265721 |
| 2022-05-16 | 23.26 | $23.76 | 62244 |
| 2022-05-13 | 23.20 | $23.61 | 182300 |
| 2022-05-12 | 23.19 | $23.09 | 190444 |
| 2022-05-11 | 23.34 | $23.17 | 127201 |
| 2022-05-10 | 23.51 | $23.23 | 211100 |
| 2022-05-09 | 23.71 | $23.32 | 137200 |
| 2022-05-06 | 23.93 | $23.85 | 114908 |
| 2022-05-05 | 24.04 | $23.95 | 109412 |
| 2022-05-04 | 24.15 | $24.60 | 124533 |
| 2022-05-03 | 24.08 | $24.19 | 92700 |
| 2022-05-02 | 24.13 | $23.98 | 124000 |
| 2022-04-29 | 24.26 | $23.98 | 118239 |
| 2022-04-28 | 24.42 | $24.30 | 132944 |
| 2022-04-27 | 24.53 | $24.04 | 76900 |
| 2022-04-26 | 24.75 | $24.01 | 86600 |
| 2022-04-25 | 25.02 | $24.60 | 160389 |
| 2022-04-22 | 25.17 | $24.82 | 220200 |
| 2022-04-21 | 25.29 | $25.19 | 91405 |
| 2022-04-20 | 25.31 | $25.44 | 160700 |
| 2022-04-19 | 25.26 | $25.28 | 128700 |
| 2022-04-18 | 25.24 | $25.16 | 133400 |
| 2022-04-14 | 25.26 | $25.22 | 83924 |
| 2022-04-13 | 25.27 | $25.29 | 68707 |
| 2022-04-12 | 25.25 | $25.07 | 98646 |
| 2022-04-11 | 25.30 | $25.12 | 98400 |
| 2022-04-08 | 25.34 | $25.21 | 85000 |
| 2022-04-07 | 25.37 | $25.08 | 91800 |
| 2022-04-06 | 25.43 | $25.09 | 124300 |
| 2022-04-05 | 25.51 | $25.24 | 104900 |
| 2022-04-04 | 25.56 | $25.48 | 218700 |
| 2022-04-01 | 25.53 | $25.53 | 90800 |
| 2022-03-31 | 25.49 | $25.34 | 60824 |
| 2022-03-30 | 25.49 | $25.62 | 80300 |
| 2022-03-29 | 25.40 | $25.67 | 56825 |
| 2022-03-28 | 25.27 | $25.38 | 132111 |
| 2022-03-25 | 25.20 | $25.40 | 84500 |
| 2022-03-24 | 25.11 | $25.35 | 72118 |
| 2022-03-23 | 25.02 | $25.28 | 203700 |
| 2022-03-22 | 24.93 | $25.52 | 219100 |
| 2022-03-21 | 24.75 | $25.26 | 157236 |
| 2022-03-18 | 24.61 | $25.34 | 2.3M |
| 2022-03-17 | 24.42 | $25.22 | 342936 |
| 2022-03-16 | 24.23 | $24.99 | 200923 |
| 2022-03-15 | 24.08 | $24.38 | 97236 |
| 2022-03-14 | 24.10 | $24.38 | 185600 |
| 2022-03-11 | 24.13 | $24.39 | 105300 |
| 2022-03-10 | 24.17 | $24.57 | 101818 |
| 2022-03-09 | 24.18 | $24.57 | 144717 |
| 2022-03-08 | 24.19 | $23.97 | 202100 |
| 2022-03-07 | 24.41 | $23.77 | 666726 |
| 2022-03-04 | 24.75 | $24.38 | 537330 |
| 2022-03-03 | 24.98 | $24.85 | 83709 |
| 2022-03-02 | 25.12 | $25.03 | 92600 |
| 2022-03-01 | 25.23 | $24.71 | 103800 |
| 2022-02-28 | 25.48 | $25.26 | 98228 |
| 2022-02-25 | 25.61 | $25.53 | 147400 |
| 2022-02-24 | 25.68 | $24.91 | 296200 |
| 2022-02-23 | 25.97 | $25.44 | 105336 |
| 2022-02-22 | 26.15 | $25.66 | 125300 |
| 2022-02-18 | 26.31 | $26.04 | 75500 |
| 2022-02-17 | 26.38 | $26.11 | 492307 |
| 2022-02-16 | 26.43 | $26.41 | 148301 |
| 2022-02-15 | 26.40 | $26.28 | 155600 |
| 2022-02-14 | 26.40 | $26.17 | 165721 |
| 2022-02-11 | 26.44 | $26.36 | 150135 |
| 2022-02-10 | 26.41 | $26.50 | 96500 |
| 2022-02-09 | 26.34 | $26.73 | 275045 |
| 2022-02-08 | 26.17 | $26.44 | 624002 |
| 2022-02-07 | 26.05 | $26.23 | 172209 |
| 2022-02-04 | 25.98 | $26.11 | 307200 |
| 2022-02-03 | 25.92 | $26.06 | 287800 |
| 2022-02-02 | 25.86 | $26.06 | 174535 |
| 2022-02-01 | 25.79 | $25.93 | 127800 |
| 2022-01-31 | 25.75 | $25.75 | 195900 |
| 2022-01-28 | 25.75 | $25.45 | 57300 |
| 2022-01-27 | 25.85 | $25.44 | 119500 |
| 2022-01-26 | 25.97 | $25.50 | 118800 |
| 2022-01-25 | 26.10 | $25.64 | 187700 |
| 2022-01-24 | 26.20 | $25.59 | 151323 |
| 2022-01-21 | 26.35 | $25.80 | 176800 |
| 2022-01-20 | 26.45 | $26.01 | 205946 |
| 2022-01-19 | 26.50 | $26.25 | 163049 |
| 2022-01-18 | 26.47 | $26.35 | 229200 |
| 2022-01-14 | 26.41 | $26.56 | 110800 |
| 2022-01-13 | 26.26 | $26.50 | 190236 |
| 2022-01-12 | 26.08 | $26.46 | 77339 |
| 2022-01-11 | 25.87 | $26.28 | 162300 |
| 2022-01-10 | 25.68 | $25.91 | 87500 |
| 2022-01-07 | 25.55 | $25.85 | 96200 |
| 2022-01-06 | 25.41 | $25.50 | 98501 |
| 2022-01-05 | 25.34 | $25.40 | 58712 |
| 2022-01-04 | 25.30 | $25.51 | 95205 |
| 2022-01-03 | 25.20 | $25.31 | 87200 |
| 2021-12-31 | 25.15 | $25.12 | 163400 |
| 2021-12-30 | 25.15 | $25.10 | 165915 |
| 2021-12-29 | 25.16 | $25.17 | 97600 |
| 2021-12-28 | 25.14 | $25.22 | 107000 |
| 2021-12-27 | 25.10 | $25.17 | 189800 |
| 2021-12-23 | 25.07 | $25.03 | 91200 |
| 2021-12-22 | 25.08 | $25.35 | 71542 |
| 2021-12-21 | 24.99 | $25.20 | 135500 |
| 2021-12-20 | 24.93 | $24.87 | 74100 |
| 2021-12-17 | 24.95 | $25.05 | 56543 |
| 2021-12-16 | 24.93 | $25.18 | 95945 |
| 2021-12-15 | 24.87 | $25.04 | 66100 |
| 2021-12-14 | 24.84 | $24.94 | 72238 |
| 2021-12-13 | 24.83 | $24.88 | 31500 |
| 2021-12-10 | 24.85 | $25.11 | 71442 |
| 2021-12-09 | 24.80 | $25.03 | 64141 |
| 2021-12-08 | 24.77 | $25.19 | 56909 |
| 2021-12-07 | 24.68 | $25.22 | 76311 |
| 2021-12-06 | 24.57 | $25.02 | 52732 |
| 2021-12-03 | 24.50 | $24.64 | 32340 |
| 2021-12-02 | 24.55 | $24.66 | 36900 |
| 2021-12-01 | 24.60 | $24.26 | 54600 |
| 2021-11-30 | 24.81 | $24.38 | 58400 |
| 2021-11-29 | 25.02 | $24.70 | 27000 |
| 2021-11-26 | 25.18 | $24.61 | 84407 |
| 2021-11-24 | 25.41 | $25.37 | 53613 |
| 2021-11-23 | 25.45 | $25.43 | 101700 |
| 2021-11-22 | 25.48 | $25.28 | 75844 |
| 2021-11-19 | 25.56 | $25.18 | 94227 |
| 2021-11-18 | 25.70 | $25.52 | 54848 |
| 2021-11-17 | 25.76 | $25.57 | 81200 |
| 2021-11-16 | 25.82 | $25.68 | 116126 |
| 2021-11-15 | 25.85 | $25.79 | 40700 |
| 2021-11-12 | 25.86 | $25.82 | 49408 |
| 2021-11-11 | 25.86 | $25.78 | 58134 |
| 2021-11-10 | 25.86 | $25.70 | 139600 |
| 2021-11-09 | 25.90 | $25.80 | 99300 |
| 2021-11-08 | 25.90 | $25.90 | 90819 |
| 2021-11-05 | 25.88 | $25.83 | 50825 |
| 2021-11-04 | 25.87 | $25.72 | 55500 |
| 2021-11-03 | 25.89 | $25.85 | 51430 |
| 2021-11-02 | 25.87 | $25.72 | 135023 |
| 2021-11-01 | 25.88 | $25.87 | 95600 |
| 2021-10-29 | 25.85 | $25.55 | 88503 |
| 2021-10-28 | 25.92 | $25.77 | 64000 |
| 2021-10-27 | 25.92 | $25.72 | 208738 |
| 2021-10-26 | 25.94 | $25.94 | 52400 |
| 2021-10-25 | 25.89 | $25.95 | 54632 |
| 2021-10-22 | 25.82 | $25.90 | 32000 |
| 2021-10-21 | 25.75 | $25.82 | 64719 |
| 2021-10-20 | 25.69 | $26.01 | 69422 |
| 2021-10-19 | 25.55 | $25.77 | 39000 |
| 2021-10-18 | 25.46 | $25.64 | 53618 |
| 2021-10-15 | 25.39 | $25.72 | 66500 |
| 2021-10-14 | 25.28 | $25.60 | 106300 |
| 2021-10-13 | 25.18 | $25.42 | 96700 |
| 2021-10-12 | 25.12 | $25.31 | 55400 |
| 2021-10-11 | 25.09 | $25.22 | 67900 |
| 2021-10-08 | 25.08 | $25.35 | 152705 |
| 2021-10-07 | 25.02 | $25.31 | 56532 |
| 2021-10-06 | 24.98 | $25.16 | 43700 |
| 2021-10-05 | 24.97 | $25.23 | 70409 |
| 2021-10-04 | 24.94 | $25.10 | 70000 |
| 2021-10-01 | 24.96 | $25.07 | 160832 |
| 2021-09-30 | 24.99 | $25.00 | 104042 |
| 2021-09-29 | 25.06 | $24.97 | 123600 |
| 2021-09-28 | 25.15 | $25.08 | 109100 |
| 2021-09-27 | 25.24 | $25.40 | 72417 |
| 2021-09-24 | 25.25 | $25.14 | 50200 |
| 2021-09-23 | 25.34 | $25.25 | 94700 |
| 2021-09-22 | 25.43 | $25.33 | 76400 |
| 2021-09-21 | 25.51 | $25.09 | 91200 |
| 2021-09-20 | 25.69 | $25.02 | 97203 |
| 2021-09-17 | 25.94 | $25.62 | 56500 |
| 2021-09-16 | 26.05 | $25.96 | 45144 |
| 2021-09-15 | 26.07 | $26.10 | 49736 |
| 2021-09-14 | 26.05 | $25.95 | 76000 |
| 2021-09-13 | 26.08 | $26.10 | 63900 |
| 2021-09-10 | 26.07 | $25.80 | 55100 |
| 2021-09-09 | 26.14 | $25.95 | 59200 |
| 2021-09-08 | 26.19 | $26.01 | 83609 |
| 2021-09-07 | 26.22 | $26.08 | 66039 |
| 2021-09-03 | 26.24 | $26.29 | 67215 |
| 2021-09-02 | 26.19 | $26.27 | 71616 |
| 2021-09-01 | 26.14 | $26.20 | 97900 |
| 2021-08-31 | 26.09 | $26.10 | 108400 |
| 2021-08-30 | 26.07 | $26.13 | 52400 |
| 2021-08-27 | 26.03 | $26.22 | 75830 |
| 2021-08-26 | 25.96 | $25.87 | 66000 |
| 2021-08-25 | 25.97 | $26.08 | 77300 |
| 2021-08-24 | 25.93 | $25.98 | 95200 |
| 2021-08-23 | 25.90 | $25.77 | 36715 |
| 2021-08-20 | 25.94 | $25.57 | 85400 |
| 2021-08-19 | 26.05 | $25.52 | 68041 |
| 2021-08-18 | 26.19 | $25.92 | 84300 |
| 2021-08-17 | 26.24 | $26.00 | 93409 |
| 2021-08-16 | 26.27 | $26.24 | 64007 |
| 2021-08-13 | 26.22 | $26.31 | 57839 |
| 2021-08-12 | 26.15 | $26.21 | 57608 |
| 2021-08-11 | 26.08 | $26.27 | 70624 |
| 2021-08-10 | 25.98 | $26.03 | 90011 |
| 2021-08-09 | 25.94 | $25.97 | 71800 |
| 2021-08-06 | 25.90 | $25.98 | 105510 |
| 2021-08-05 | 25.85 | $25.94 | 134700 |
| 2021-08-04 | 25.80 | $25.83 | 228100 |
| 2021-08-03 | 25.78 | $25.96 | 796200 |
| 2021-08-02 | 25.71 | $25.76 | 1.5M |
| 2021-07-30 | 25.68 | $25.79 | 337500 |
| 2021-07-29 | 25.65 | $26.03 | 46400 |
| 2021-07-28 | 25.53 | $25.84 | 93246 |
| 2021-07-27 | 25.45 | $25.71 | 80301 |
| 2021-07-26 | 25.39 | $25.80 | 55295 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.92
2026-07-24
Close Price
$33.95
Vol: 206606
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.06
Average
51.95
Maximum
78.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 59.92 | $33.95 | 206606 |
| 2026-07-23 | 58.13 | $33.79 | 253319 |
| 2026-07-22 | 61.49 | $33.99 | 297800 |
| 2026-07-21 | 59.60 | $33.82 | 97100 |
| 2026-07-20 | 56.89 | $33.59 | 90122 |
| 2026-07-17 | 59.88 | $33.77 | 85800 |
| 2026-07-16 | 58.85 | $33.68 | 137434 |
| 2026-07-15 | 56.50 | $33.48 | 141242 |
| 2026-07-14 | 54.53 | $33.32 | 92400 |
| 2026-07-13 | 50.68 | $33.03 | 105400 |
| 2026-07-10 | 48.83 | $32.90 | 104111 |
| 2026-07-09 | 46.18 | $32.72 | 159748 |
| 2026-07-08 | 46.30 | $32.73 | 173300 |
| 2026-07-07 | 46.92 | $32.78 | 145900 |
| 2026-07-06 | 45.13 | $32.65 | 170500 |
| 2026-07-02 | 43.17 | $32.51 | 148700 |
| 2026-07-01 | 34.80 | $31.98 | 312651 |
| 2026-06-30 | 34.89 | $31.99 | 302432 |
| 2026-06-29 | 36.64 | $32.18 | 238313 |
| 2026-06-26 | 36.16 | $32.15 | 133000 |
| 2026-06-25 | 36.78 | $32.22 | 267749 |
| 2026-06-24 | 40.65 | $32.63 | 367935 |
| 2026-06-23 | 42.51 | $32.81 | 255620 |
| 2026-06-22 | 45.84 | $33.11 | 236327 |
| 2026-06-18 | 46.18 | $33.14 | 236202 |
| 2026-06-17 | 48.36 | $33.33 | 210437 |
| 2026-06-16 | 55.28 | $33.86 | 882300 |
| 2026-06-15 | 56.00 | $33.91 | 234419 |
| 2026-06-12 | 58.15 | $34.06 | 133100 |
| 2026-06-11 | 56.89 | $33.94 | 242000 |
| 2026-06-10 | 48.41 | $33.25 | 145900 |
| 2026-06-09 | 48.94 | $33.29 | 132100 |
| 2026-06-08 | 48.00 | $33.22 | 198800 |
| 2026-06-05 | 46.79 | $33.13 | 139810 |
| 2026-06-04 | 53.46 | $33.64 | 107300 |
| 2026-06-03 | 51.80 | $33.51 | 180338 |
| 2026-06-02 | 58.35 | $33.94 | 246200 |
| 2026-06-01 | 58.11 | $33.92 | 126900 |
| 2026-05-29 | 57.08 | $33.83 | 121088 |
| 2026-05-28 | 56.52 | $33.78 | 137522 |
| 2026-05-27 | 56.52 | $33.78 | 180044 |
| 2026-05-26 | 59.94 | $34.02 | 113229 |
| 2026-05-22 | 58.75 | $33.90 | 190231 |
| 2026-05-21 | 59.03 | $33.92 | 148200 |
| 2026-05-20 | 57.90 | $33.80 | 229118 |
| 2026-05-19 | 55.26 | $33.53 | 393200 |
| 2026-05-18 | 58.21 | $33.76 | 144501 |
| 2026-05-15 | 54.61 | $33.40 | 168700 |
| 2026-05-14 | 57.76 | $33.64 | 198202 |
| 2026-05-13 | 57.18 | $33.58 | 124932 |
| 2026-05-12 | 56.41 | $33.50 | 114800 |
| 2026-05-11 | 60.26 | $33.80 | 208500 |
| 2026-05-08 | 59.82 | $33.75 | 146700 |
| 2026-05-07 | 56.48 | $33.38 | 170512 |
| 2026-05-06 | 60.63 | $33.70 | 255000 |
| 2026-05-05 | 59.02 | $33.52 | 140723 |
| 2026-05-04 | 55.47 | $33.15 | 277400 |
| 2026-05-01 | 61.49 | $33.59 | 182133 |
| 2026-04-30 | 61.30 | $33.57 | 191900 |
| 2026-04-29 | 54.61 | $32.91 | 223000 |
| 2026-04-28 | 58.08 | $33.15 | 204300 |
| 2026-04-27 | 56.32 | $32.99 | 233900 |
| 2026-04-24 | 55.32 | $32.90 | 163631 |
| 2026-04-23 | 55.00 | $32.87 | 275600 |
| 2026-04-22 | 58.66 | $33.14 | 324200 |
| 2026-04-21 | 57.97 | $33.07 | 282600 |
| 2026-04-20 | 61.60 | $33.33 | 201900 |
| 2026-04-17 | 61.34 | $33.30 | 179026 |
| 2026-04-16 | 59.94 | $33.14 | 220209 |
| 2026-04-15 | 59.32 | $33.07 | 121749 |
| 2026-04-14 | 59.24 | $33.06 | 152507 |
| 2026-04-13 | 58.25 | $32.94 | 210200 |
| 2026-04-10 | 55.78 | $32.65 | 212838 |
| 2026-04-09 | 56.10 | $32.68 | 294600 |
| 2026-04-08 | 56.21 | $32.69 | 225723 |
| 2026-04-07 | 52.53 | $32.25 | 268349 |
| 2026-04-06 | 52.01 | $32.19 | 373337 |
| 2026-04-02 | 50.81 | $32.05 | 457009 |
| 2026-04-01 | 50.39 | $32.00 | 377300 |
| 2026-03-31 | 49.81 | $31.93 | 234237 |
| 2026-03-30 | 43.75 | $31.24 | 265914 |
| 2026-03-27 | 42.71 | $31.13 | 202100 |
| 2026-03-26 | 42.98 | $31.17 | 277430 |
| 2026-03-25 | 46.49 | $31.66 | 294000 |
| 2026-03-24 | 44.47 | $31.43 | 321201 |
| 2026-03-23 | 46.20 | $31.67 | 429700 |
| 2026-03-20 | 39.60 | $30.96 | 398419 |
| 2026-03-19 | 45.67 | $31.77 | 261500 |
| 2026-03-18 | 42.90 | $31.50 | 236800 |
| 2026-03-17 | 47.40 | $32.03 | 329600 |
| 2026-03-16 | 44.25 | $31.73 | 448500 |
| 2026-03-13 | 38.02 | $31.20 | 322747 |
| 2026-03-12 | 39.20 | $31.35 | 239732 |
| 2026-03-11 | 45.03 | $32.01 | 184741 |
| 2026-03-10 | 43.71 | $31.90 | 421800 |
| 2026-03-09 | 44.45 | $31.98 | 540030 |
| 2026-03-06 | 43.31 | $31.88 | 225800 |
| 2026-03-05 | 44.43 | $32.01 | 323100 |
| 2026-03-04 | 48.39 | $32.44 | 526533 |
| 2026-03-03 | 48.97 | $32.50 | 443054 |
| 2026-03-02 | 60.54 | $33.51 | 358100 |
| 2026-02-27 | 66.77 | $33.93 | 229300 |
| 2026-02-26 | 71.42 | $34.21 | 250600 |
| 2026-02-25 | 72.80 | $34.29 | 262818 |
| 2026-02-24 | 70.58 | $33.96 | 258600 |
| 2026-02-23 | 71.25 | $34.00 | 231900 |
| 2026-02-20 | 76.98 | $34.33 | 241325 |
| 2026-02-19 | 74.04 | $33.84 | 339500 |
| 2026-02-18 | 73.31 | $33.73 | 213200 |
| 2026-02-17 | 74.21 | $33.78 | 286800 |
| 2026-02-13 | 74.02 | $33.75 | 277922 |
| 2026-02-12 | 72.55 | $33.51 | 461834 |
| 2026-02-11 | 76.14 | $33.72 | 286617 |
| 2026-02-10 | 73.14 | $33.22 | 267642 |
| 2026-02-09 | 73.01 | $33.20 | 276804 |
| 2026-02-06 | 70.88 | $32.88 | 405546 |
| 2026-02-05 | 66.86 | $32.36 | 648100 |
| 2026-02-04 | 72.54 | $32.67 | 367418 |
| 2026-02-03 | 70.63 | $32.42 | 657900 |
| 2026-02-02 | 67.72 | $32.08 | 337100 |
| 2026-01-30 | 66.99 | $32.00 | 232344 |
| 2026-01-29 | 73.07 | $32.31 | 516104 |
| 2026-01-28 | 70.26 | $31.97 | 191030 |
| 2026-01-27 | 71.30 | $32.02 | 198345 |
| 2026-01-26 | 65.93 | $31.46 | 259200 |
| 2026-01-23 | 64.23 | $31.31 | 200700 |
| 2026-01-22 | 62.07 | $31.13 | 379205 |
| 2026-01-21 | 61.08 | $31.05 | 302118 |
| 2026-01-20 | 55.24 | $30.63 | 170300 |
| 2026-01-16 | 59.48 | $30.84 | 159900 |
| 2026-01-15 | 61.40 | $30.93 | 239216 |
| 2026-01-14 | 61.00 | $30.90 | 243100 |
| 2026-01-13 | 56.61 | $30.59 | 175531 |
| 2026-01-12 | 58.84 | $30.70 | 541800 |
| 2026-01-09 | 58.27 | $30.66 | 126730 |
| 2026-01-08 | 58.13 | $30.65 | 233300 |
| 2026-01-07 | 56.22 | $30.51 | 301000 |
| 2026-01-06 | 61.79 | $30.80 | 264800 |
| 2026-01-05 | 60.64 | $30.71 | 168136 |
| 2026-01-02 | 59.74 | $30.64 | 207713 |
| 2025-12-31 | 54.55 | $30.27 | 162132 |
| 2025-12-30 | 58.01 | $30.45 | 192331 |
| 2025-12-29 | 58.20 | $30.46 | 153217 |
| 2025-12-26 | 59.53 | $30.53 | 134414 |
| 2025-12-24 | 59.90 | $30.55 | 27108 |
| 2025-12-23 | 57.64 | $30.37 | 108926 |
| 2025-12-22 | 56.61 | $30.29 | 100500 |
| 2025-12-19 | 55.32 | $30.19 | 98000 |
| 2025-12-18 | 53.88 | $30.08 | 115445 |
| 2025-12-17 | 52.57 | $29.98 | 190100 |
| 2025-12-16 | 54.03 | $30.08 | 78311 |
| 2025-12-15 | 54.32 | $30.10 | 115612 |
| 2025-12-12 | 53.01 | $29.99 | 114617 |
| 2025-12-11 | 65.47 | $30.76 | 73100 |
| 2025-12-10 | 64.01 | $30.62 | 112400 |
| 2025-12-09 | 62.05 | $30.44 | 151929 |
| 2025-12-08 | 61.50 | $30.39 | 97649 |
| 2025-12-05 | 64.35 | $30.55 | 86100 |
| 2025-12-04 | 63.44 | $30.46 | 91400 |
| 2025-12-03 | 64.31 | $30.51 | 134700 |
| 2025-12-02 | 64.64 | $30.53 | 94902 |
| 2025-12-01 | 61.30 | $30.18 | 84700 |
| 2025-11-28 | 61.93 | $30.22 | 28739 |
| 2025-11-26 | 61.17 | $30.14 | 122800 |
| 2025-11-25 | 57.63 | $29.79 | 173700 |
| 2025-11-24 | 50.09 | $29.18 | 135405 |
| 2025-11-21 | 49.81 | $29.16 | 185600 |
| 2025-11-20 | 44.37 | $28.79 | 118714 |
| 2025-11-19 | 48.41 | $29.09 | 144300 |
| 2025-11-18 | 50.30 | $29.22 | 216411 |
| 2025-11-17 | 53.83 | $29.45 | 117500 |
| 2025-11-14 | 61.09 | $29.86 | 248325 |
| 2025-11-13 | 62.06 | $29.91 | 112822 |
| 2025-11-12 | 64.80 | $30.05 | 113700 |
| 2025-11-11 | 62.20 | $29.82 | 99700 |
| 2025-11-10 | 61.37 | $29.75 | 67310 |
| 2025-11-07 | 55.43 | $29.30 | 193815 |
| 2025-11-06 | 54.24 | $29.22 | 186213 |
| 2025-11-05 | 52.90 | $29.13 | 279700 |
| 2025-11-04 | 47.36 | $28.79 | 118300 |
| 2025-11-03 | 53.12 | $29.12 | 76217 |
| 2025-10-31 | 51.59 | $29.03 | 336304 |
| 2025-10-30 | 51.77 | $29.04 | 247214 |
| 2025-10-29 | 57.00 | $29.32 | 260100 |
| 2025-10-28 | 59.66 | $29.45 | 810500 |
| 2025-10-27 | 59.24 | $29.42 | 122100 |
| 2025-10-24 | 56.99 | $29.26 | 69800 |
| 2025-10-23 | 54.45 | $29.09 | 66400 |
| 2025-10-22 | 53.06 | $29.00 | 92300 |
| 2025-10-21 | 51.33 | $28.89 | 130729 |
| 2025-10-20 | 54.27 | $29.06 | 123000 |
| 2025-10-17 | 50.47 | $28.82 | 82435 |
| 2025-10-16 | 49.47 | $28.76 | 76400 |
| 2025-10-15 | 49.15 | $28.74 | 251803 |
| 2025-10-14 | 47.22 | $28.62 | 180210 |
| 2025-10-13 | 44.20 | $28.44 | 140200 |
| 2025-10-10 | 37.82 | $28.10 | 113900 |
| 2025-10-09 | 45.01 | $28.60 | 316402 |
| 2025-10-08 | 47.23 | $28.73 | 83300 |
| 2025-10-07 | 46.84 | $28.71 | 95538 |
| 2025-10-06 | 51.06 | $28.95 | 89200 |
| 2025-10-03 | 52.56 | $29.03 | 134700 |
| 2025-10-02 | 48.81 | $28.82 | 177994 |
| 2025-10-01 | 48.99 | $28.83 | 131225 |
| 2025-09-30 | 47.56 | $28.75 | 227533 |
| 2025-09-29 | 47.03 | $28.72 | 252900 |
| 2025-09-26 | 46.00 | $28.66 | 73400 |
| 2025-09-25 | 42.62 | $28.47 | 65000 |
| 2025-09-24 | 54.76 | $29.18 | 80803 |
| 2025-09-23 | 58.55 | $29.35 | 74700 |
| 2025-09-22 | 58.23 | $29.33 | 116400 |
| 2025-09-19 | 58.23 | $29.33 | 83841 |
| 2025-09-18 | 63.12 | $29.55 | 109400 |
| 2025-09-17 | 63.58 | $29.57 | 115400 |
| 2025-09-16 | 64.93 | $29.63 | 57700 |
| 2025-09-15 | 65.82 | $29.67 | 97902 |
| 2025-09-12 | 63.19 | $29.45 | 117600 |
| 2025-09-11 | 66.97 | $29.62 | 153310 |
| 2025-09-10 | 63.70 | $29.35 | 80500 |
| 2025-09-09 | 61.97 | $29.22 | 110200 |
| 2025-09-08 | 61.44 | $29.18 | 84648 |
| 2025-09-05 | 59.97 | $29.07 | 91000 |
| 2025-09-04 | 58.46 | $28.96 | 99200 |
| 2025-09-03 | 56.63 | $28.83 | 106314 |
| 2025-09-02 | 56.63 | $28.83 | 92200 |
| 2025-08-29 | 60.72 | $29.05 | 73811 |
| 2025-08-28 | 62.07 | $29.12 | 118339 |
| 2025-08-27 | 61.49 | $29.07 | 97035 |
| 2025-08-26 | 60.33 | $28.97 | 107951 |
| 2025-08-25 | 61.21 | $29.02 | 231600 |
| 2025-08-22 | 66.92 | $29.33 | 201643 |
| 2025-08-21 | 61.78 | $28.86 | 116600 |
| 2025-08-20 | 61.66 | $28.85 | 90600 |
| 2025-08-19 | 59.61 | $28.68 | 62704 |
| 2025-08-18 | 61.45 | $28.78 | 79100 |
| 2025-08-15 | 63.88 | $28.91 | 129047 |
| 2025-08-14 | 64.26 | $28.93 | 81700 |
| 2025-08-13 | 66.65 | $29.06 | 106545 |
| 2025-08-12 | 64.00 | $28.79 | 97327 |
| 2025-08-11 | 60.10 | $28.44 | 112525 |
| 2025-08-08 | 60.27 | $28.45 | 69849 |
| 2025-08-07 | 59.01 | $28.34 | 92015 |
| 2025-08-06 | 58.20 | $28.27 | 111216 |
| 2025-08-05 | 54.83 | $27.99 | 175300 |
| 2025-08-04 | 52.63 | $27.82 | 584700 |
| 2025-08-01 | 47.95 | $27.49 | 183100 |
| 2025-07-31 | 50.84 | $27.69 | 213507 |
| 2025-07-30 | 53.77 | $27.88 | 91928 |
| 2025-07-29 | 58.67 | $28.17 | 78100 |
| 2025-07-28 | 58.84 | $28.18 | 143433 |
| 2025-07-25 | 68.83 | $28.69 | 117208 |
| 2025-07-24 | 68.83 | $28.69 | 84335 |
| 2025-07-23 | 71.63 | $28.82 | 153300 |
| 2025-07-22 | 69.45 | $28.58 | 152800 |
| 2025-07-21 | 64.86 | $28.15 | 104000 |
| 2025-07-18 | 62.23 | $27.94 | 129700 |
| 2025-07-17 | 63.96 | $28.02 | 79100 |
| 2025-07-16 | 64.60 | $28.05 | 119031 |
| 2025-07-15 | 64.03 | $28.00 | 190600 |
| 2025-07-14 | 69.81 | $28.27 | 236037 |
| 2025-07-11 | 68.19 | $28.11 | 104400 |
| 2025-07-10 | 69.97 | $28.19 | 145100 |
| 2025-07-09 | 68.91 | $28.08 | 109812 |
| 2025-07-08 | 67.32 | $27.92 | 186900 |
| 2025-07-07 | 63.68 | $27.59 | 82705 |
| 2025-07-03 | 69.48 | $27.85 | 157719 |
| 2025-07-02 | 69.27 | $27.83 | 113400 |
| 2025-07-01 | 68.67 | $27.77 | 232016 |
| 2025-06-30 | 66.28 | $27.54 | 288410 |
| 2025-06-27 | 64.61 | $27.39 | 201904 |
| 2025-06-26 | 64.50 | $27.38 | 116400 |
| 2025-06-25 | 70.87 | $27.68 | 190400 |
| 2025-06-24 | 71.54 | $27.71 | 516300 |
| 2025-06-23 | 68.41 | $27.38 | 131100 |
| 2025-06-20 | 65.10 | $27.08 | 238500 |
| 2025-06-18 | 66.65 | $27.15 | 139600 |
| 2025-06-17 | 66.32 | $27.12 | 180307 |
| 2025-06-16 | 74.38 | $27.47 | 248700 |
| 2025-06-13 | 71.78 | $27.19 | 187600 |
| 2025-06-12 | 78.85 | $27.45 | 215500 |
| 2025-06-11 | 77.12 | $27.24 | 401918 |
| 2025-06-10 | 76.33 | $27.15 | 138406 |
| 2025-06-09 | 76.25 | $27.14 | 91714 |
| 2025-06-06 | 74.85 | $26.98 | 63300 |
| 2025-06-05 | 73.94 | $26.88 | 157700 |
| 2025-06-04 | 72.82 | $26.76 | 380900 |
| 2025-06-03 | 71.66 | $26.64 | 260600 |
| 2025-06-02 | 72.15 | $26.66 | 101134 |
| 2025-05-30 | 69.92 | $26.43 | 117500 |
| 2025-05-29 | 69.62 | $26.40 | 144736 |
| 2025-05-28 | 67.67 | $26.21 | 113338 |
| 2025-05-27 | 70.15 | $26.32 | 85900 |
| 2025-05-23 | 68.34 | $26.14 | 328000 |
| 2025-05-22 | 67.30 | $26.04 | 294137 |
| 2025-05-21 | 69.25 | $26.13 | 246104 |
| 2025-05-20 | 71.43 | $26.23 | 96400 |
| 2025-05-19 | 70.64 | $26.14 | 129423 |
| 2025-05-16 | 69.30 | $25.99 | 153402 |
| 2025-05-15 | 68.66 | $25.92 | 356107 |
| 2025-05-14 | 66.39 | $25.68 | 139539 |
| 2025-05-13 | 66.97 | $25.71 | 154400 |
| 2025-05-12 | 65.55 | $25.56 | 142200 |
| 2025-05-09 | 65.07 | $25.51 | 126346 |
| 2025-05-08 | 63.64 | $25.36 | 117700 |
| 2025-05-07 | 63.45 | $25.34 | 337202 |
| 2025-05-06 | 66.07 | $25.50 | 76223 |
| 2025-05-05 | 64.59 | $25.33 | 87613 |
| 2025-05-02 | 64.51 | $25.32 | 132934 |
| 2025-05-01 | 61.29 | $24.96 | 249200 |
| 2025-04-30 | 61.88 | $25.00 | 98800 |
| 2025-04-29 | 63.04 | $25.08 | 120700 |
| 2025-04-28 | 61.85 | $24.94 | 83200 |
| 2025-04-25 | 61.00 | $24.84 | 127307 |
| 2025-04-24 | 61.00 | $24.84 | 1.1M |
| 2025-04-23 | 58.32 | $24.52 | 140346 |
| 2025-04-22 | 58.14 | $24.50 | 90200 |
| 2025-04-21 | 54.61 | $24.10 | 231900 |
| 2025-04-17 | 54.15 | $24.05 | 99637 |
| 2025-04-16 | 52.02 | $23.82 | 175200 |
| 2025-04-15 | 51.37 | $23.75 | 92601 |
| 2025-04-14 | 49.60 | $23.56 | 82338 |
| 2025-04-11 | 47.41 | $23.33 | 90712 |
| 2025-04-10 | 42.32 | $22.84 | 160900 |
| 2025-04-09 | 43.88 | $23.03 | 169600 |
| 2025-04-08 | 27.38 | $21.80 | 192204 |
| 2025-04-07 | 29.67 | $22.14 | 160300 |
| 2025-04-04 | 34.05 | $22.69 | 148322 |
| 2025-04-03 | 49.60 | $23.92 | 140300 |
| 2025-04-02 | 58.71 | $24.36 | 74131 |
| 2025-04-01 | 57.88 | $24.31 | 127500 |
| 2025-03-31 | 56.02 | $24.20 | 141522 |
| 2025-03-28 | 57.78 | $24.28 | 60104 |
| 2025-03-27 | 61.70 | $24.45 | 35131 |
| 2025-03-26 | 62.17 | $24.47 | 77411 |
| 2025-03-25 | 64.03 | $24.55 | 65736 |
| 2025-03-24 | 62.57 | $24.44 | 77017 |
| 2025-03-21 | 61.35 | $24.35 | 58725 |
| 2025-03-20 | 63.53 | $24.45 | 55900 |
| 2025-03-19 | 70.46 | $24.74 | 78313 |
| 2025-03-18 | 70.03 | $24.70 | 80014 |
| 2025-03-17 | 69.18 | $24.62 | 844512 |
| 2025-03-14 | 65.34 | $24.29 | 57802 |
| 2025-03-13 | 61.46 | $24.01 | 73800 |
| 2025-03-12 | 61.70 | $24.02 | 52105 |
| 2025-03-11 | 60.70 | $23.95 | 105023 |
| 2025-03-10 | 61.57 | $23.99 | 91743 |
| 2025-03-07 | 66.79 | $24.22 | 1.3M |
| 2025-03-06 | 62.30 | $23.88 | 314700 |
| 2025-03-05 | 64.24 | $23.96 | 203131 |
| 2025-03-04 | 57.67 | $23.54 | 76039 |
| 2025-03-03 | 57.67 | $23.54 | 50628 |
| 2025-02-28 | 56.11 | $23.45 | 26948 |
| 2025-02-27 | 57.45 | $23.51 | 139619 |
| 2025-02-26 | 61.40 | $23.68 | 49408 |
| 2025-02-25 | 62.36 | $23.72 | 87000 |
| 2025-02-24 | 59.02 | $23.50 | 81726 |
| 2025-02-21 | 58.38 | $23.46 | 32204 |
| 2025-02-20 | 63.81 | $23.69 | 114800 |
| 2025-02-19 | 61.12 | $23.51 | 82100 |
| 2025-02-18 | 64.13 | $23.63 | 112700 |
| 2025-02-14 | 61.90 | $23.48 | 78420 |
| 2025-02-13 | 60.82 | $23.41 | 196400 |
| 2025-02-12 | 59.25 | $23.31 | 146719 |
| 2025-02-11 | 58.14 | $23.24 | 165711 |
| 2025-02-10 | 56.35 | $23.13 | 69932 |
| 2025-02-07 | 54.86 | $23.04 | 1.3M |
| 2025-02-06 | 57.34 | $23.16 | 202100 |
| 2025-02-05 | 56.41 | $23.10 | 229200 |
| 2025-02-04 | 52.96 | $22.89 | 89000 |
| 2025-02-03 | 46.68 | $22.56 | 45416 |
| 2025-01-31 | 51.43 | $22.80 | 76736 |
| 2025-01-30 | 54.04 | $22.92 | 80845 |
| 2025-01-29 | 52.51 | $22.84 | 130943 |
| 2025-01-28 | 51.75 | $22.80 | 95216 |
| 2025-01-27 | 53.17 | $22.87 | 241240 |
| 2025-01-24 | 51.36 | $22.77 | 55800 |
| 2025-01-23 | 49.70 | $22.68 | 57300 |
| 2025-01-22 | 47.82 | $22.58 | 33500 |
| 2025-01-21 | 50.51 | $22.73 | 99917 |
| 2025-01-17 | 43.69 | $22.39 | 60940 |
| 2025-01-16 | 43.03 | $22.36 | 59000 |
| 2025-01-15 | 44.01 | $22.42 | 63027 |
| 2025-01-14 | 39.43 | $22.21 | 98100 |
| 2025-01-13 | 34.60 | $22.01 | 140300 |
| 2025-01-10 | 33.08 | $21.95 | 76200 |
| 2025-01-08 | 37.19 | $22.25 | 45100 |
| 2025-01-07 | 38.55 | $22.34 | 51149 |
| 2025-01-06 | 41.10 | $22.50 | 42200 |
| 2025-01-03 | 37.68 | $22.36 | 29109 |
| 2025-01-02 | 35.11 | $22.26 | 309529 |
| 2024-12-31 | 34.60 | $22.24 | 139100 |
| 2024-12-30 | 33.36 | $22.19 | 145303 |
| 2024-12-27 | 34.10 | $22.25 | 57900 |
| 2024-12-26 | 35.09 | $22.33 | 49900 |
| 2024-12-24 | 35.21 | $22.34 | 30200 |
| 2024-12-23 | 32.09 | $22.20 | 58737 |
| 2024-12-20 | 30.04 | $22.11 | 127245 |
| 2024-12-19 | 26.53 | $21.96 | 887348 |
| 2024-12-18 | 27.22 | $22.04 | 79410 |
| 2024-12-17 | 31.98 | $22.52 | 64800 |
| 2024-12-16 | 35.15 | $22.78 | 64910 |
| 2024-12-13 | 37.89 | $22.98 | 82100 |
| 2024-12-12 | 43.71 | $23.34 | 43700 |
| 2024-12-11 | 48.00 | $23.56 | 70348 |
| 2024-12-10 | 47.10 | $23.52 | 70200 |
| 2024-12-09 | 49.11 | $23.62 | 79700 |
| 2024-12-06 | 51.84 | $23.75 | 68730 |
| 2024-12-05 | 54.04 | $23.85 | 45500 |
| 2024-12-04 | 50.67 | $23.68 | 68827 |
| 2024-12-03 | 51.51 | $23.72 | 119831 |
| 2024-12-02 | 50.13 | $23.65 | 32418 |
| 2024-11-29 | 53.00 | $23.79 | 13629 |
| 2024-11-27 | 51.49 | $23.71 | 86244 |
| 2024-11-26 | 47.49 | $23.51 | 59400 |
| 2024-11-25 | 50.67 | $23.67 | 81600 |
| 2024-11-22 | 49.87 | $23.63 | 63315 |
| 2024-11-21 | 50.06 | $23.64 | 65402 |
| 2024-11-20 | 47.16 | $23.49 | 35130 |
| 2024-11-19 | 47.33 | $23.50 | 51922 |
| 2024-11-18 | 48.35 | $23.56 | 46920 |
| 2024-11-15 | 43.96 | $23.33 | 44200 |
| 2024-11-14 | 41.07 | $23.19 | 42211 |
| 2024-11-13 | 38.48 | $23.07 | 49208 |
| 2024-11-12 | 39.72 | $23.16 | 81803 |
| 2024-11-11 | 46.00 | $23.56 | 56700 |
| 2024-11-08 | 45.38 | $23.53 | 49929 |
| 2024-11-07 | 49.68 | $23.77 | 32700 |
| 2024-11-06 | 44.01 | $23.50 | 806815 |
| 2024-11-05 | 48.64 | $23.74 | 28000 |
| 2024-11-04 | 45.22 | $23.59 | 133519 |
| 2024-11-01 | 41.26 | $23.43 | 154200 |
| 2024-10-31 | 41.00 | $23.42 | 54841 |
| 2024-10-30 | 42.76 | $23.52 | 60710 |
| 2024-10-29 | 43.46 | $23.56 | 27144 |
| 2024-10-28 | 46.76 | $23.74 | 41300 |
| 2024-10-25 | 45.00 | $23.66 | 41500 |
| 2024-10-24 | 46.46 | $23.74 | 47020 |
| 2024-10-23 | 46.82 | $23.76 | 44700 |
| 2024-10-22 | 50.55 | $23.96 | 29300 |
| 2024-10-21 | 49.98 | $23.93 | 27347 |
| 2024-10-18 | 54.98 | $24.18 | 24700 |
| 2024-10-17 | 53.02 | $24.07 | 59900 |
| 2024-10-16 | 53.83 | $24.11 | 44400 |
| 2024-10-15 | 49.62 | $23.88 | 28600 |
| 2024-10-14 | 52.59 | $24.03 | 40249 |
| 2024-10-11 | 49.73 | $23.88 | 35924 |
| 2024-10-10 | 46.01 | $23.70 | 52500 |
| 2024-10-09 | 46.74 | $23.74 | 96200 |
| 2024-10-08 | 46.92 | $23.75 | 60823 |
| 2024-10-07 | 50.16 | $23.93 | 37630 |
| 2024-10-04 | 51.28 | $23.99 | 27307 |
| 2024-10-03 | 50.93 | $23.97 | 484244 |
| 2024-10-02 | 55.44 | $24.21 | 222000 |
| 2024-10-01 | 55.44 | $24.21 | 87904 |
| 2024-09-30 | 58.15 | $24.35 | 68500 |
| 2024-09-27 | 61.41 | $24.51 | 91300 |
| 2024-09-26 | 61.61 | $24.52 | 48400 |
| 2024-09-25 | 60.09 | $24.40 | 38728 |
| 2024-09-24 | 64.98 | $24.64 | 38500 |
| 2024-09-23 | 61.78 | $24.38 | 16908 |
| 2024-09-20 | 60.46 | $24.28 | 33700 |
| 2024-09-19 | 63.15 | $24.41 | 46246 |
| 2024-09-18 | 60.03 | $24.17 | 36040 |
| 2024-09-17 | 60.03 | $24.17 | 56400 |
| 2024-09-16 | 61.00 | $24.22 | 19837 |
| 2024-09-13 | 57.90 | $23.98 | 36900 |
| 2024-09-12 | 54.45 | $23.74 | 40208 |
| 2024-09-11 | 51.63 | $23.56 | 32100 |
| 2024-09-10 | 50.99 | $23.52 | 32306 |
| 2024-09-09 | 53.70 | $23.68 | 18336 |
| 2024-09-06 | 52.35 | $23.59 | 35600 |
| 2024-09-05 | 58.46 | $23.93 | 29746 |
| 2024-09-04 | 57.77 | $23.88 | 36800 |
| 2024-09-03 | 56.82 | $23.81 | 28120 |
| 2024-08-30 | 64.30 | $24.19 | 35900 |
| 2024-08-29 | 63.83 | $24.15 | 30934 |
| 2024-08-28 | 63.01 | $24.08 | 21410 |
| 2024-08-27 | 66.27 | $24.24 | 29500 |
| 2024-08-26 | 66.27 | $24.24 | 48506 |
| 2024-08-23 | 65.97 | $24.21 | 51110 |
| 2024-08-22 | 60.81 | $23.74 | 51430 |
| 2024-08-21 | 63.13 | $23.86 | 46800 |
| 2024-08-20 | 61.38 | $23.71 | 515224 |
| 2024-08-19 | 60.91 | $23.67 | 20200 |
| 2024-08-16 | 56.65 | $23.33 | 41800 |
| 2024-08-15 | 55.00 | $23.21 | 45600 |
| 2024-08-14 | 53.17 | $23.08 | 32938 |
| 2024-08-13 | 52.89 | $23.06 | 34100 |
| 2024-08-12 | 48.82 | $22.78 | 30900 |
| 2024-08-09 | 47.91 | $22.72 | 52429 |
| 2024-08-08 | 47.31 | $22.68 | 43000 |
| 2024-08-07 | 42.11 | $22.35 | 48900 |
| 2024-08-06 | 40.93 | $22.28 | 101200 |
| 2024-08-05 | 38.03 | $22.11 | 202700 |
| 2024-08-02 | 46.14 | $22.75 | 40900 |
| 2024-08-01 | 50.28 | $23.01 | 63600 |
| 2024-07-31 | 56.79 | $23.36 | 44671 |
| 2024-07-30 | 55.21 | $23.26 | 50625 |
| 2024-07-29 | 54.43 | $23.21 | 56637 |
| 2024-07-26 | 55.16 | $23.25 | 28900 |
| 2024-07-25 | 51.58 | $23.02 | 30300 |
| 2024-07-24 | 49.92 | $22.92 | 34800 |
| 2024-07-23 | 52.66 | $23.08 | 28900 |
| 2024-07-22 | 54.98 | $23.21 | 41521 |
| 2024-07-19 | 51.37 | $22.98 | 36632 |
| 2024-07-18 | 53.87 | $23.12 | 51100 |
| 2024-07-17 | 54.96 | $23.18 | 44317 |
| 2024-07-16 | 54.08 | $23.12 | 40431 |
| 2024-07-15 | 51.37 | $22.94 | 26200 |
| 2024-07-12 | 53.53 | $23.07 | 43000 |
| 2024-07-11 | 51.90 | $22.96 | 86800 |
| 2024-07-10 | 48.63 | $22.75 | 65104 |
| 2024-07-09 | 43.97 | $22.48 | 108238 |
| 2024-07-08 | 45.12 | $22.56 | 116825 |
| 2024-07-05 | 47.48 | $22.72 | 31026 |
| 2024-07-03 | 47.78 | $22.74 | 26702 |
| 2024-07-02 | 43.41 | $22.48 | 49400 |
| 2024-07-01 | 41.80 | $22.39 | 78218 |
| 2024-06-28 | 40.74 | $22.33 | 117303 |
| 2024-06-27 | 39.52 | $22.26 | 87100 |
| 2024-06-26 | 45.96 | $22.76 | 76633 |
| 2024-06-25 | 48.05 | $22.90 | 40500 |
| 2024-06-24 | 49.89 | $23.02 | 37201 |
| 2024-06-21 | 44.12 | $22.68 | 65711 |
| 2024-06-20 | 45.74 | $22.79 | 57323 |
| 2024-06-18 | 44.15 | $22.70 | 152814 |
| 2024-06-17 | 42.18 | $22.59 | 67400 |
| 2024-06-14 | 38.62 | $22.40 | 77722 |
| 2024-06-13 | 41.84 | $22.65 | 64900 |
| 2024-06-12 | 46.87 | $22.99 | 237000 |
| 2024-06-11 | 44.05 | $22.84 | 34418 |
| 2024-06-10 | 51.30 | $23.26 | 42438 |
| 2024-06-07 | 51.50 | $23.27 | 43937 |
| 2024-06-06 | 57.41 | $23.56 | 35100 |
| 2024-06-05 | 56.26 | $23.49 | 33300 |
| 2024-06-04 | 55.93 | $23.47 | 36168 |
| 2024-06-03 | 60.16 | $23.67 | 106100 |
| 2024-05-31 | 58.83 | $23.58 | 30512 |
| 2024-05-30 | 56.53 | $23.43 | 62600 |
| 2024-05-29 | 54.27 | $23.29 | 86926 |
| 2024-05-28 | 60.94 | $23.60 | 48428 |
| 2024-05-24 | 60.49 | $23.57 | 47638 |
| 2024-05-23 | 57.41 | $23.37 | 46500 |
| 2024-05-22 | 63.79 | $23.64 | 63600 |
| 2024-05-21 | 70.41 | $23.88 | 43179 |
| 2024-05-20 | 70.41 | $23.88 | 45231 |
| 2024-05-17 | 71.80 | $23.93 | 23200 |
| 2024-05-16 | 70.93 | $23.85 | 99749 |
| 2024-05-15 | 70.38 | $23.80 | 172516 |
| 2024-05-14 | 68.09 | $23.60 | 165427 |
| 2024-05-13 | 66.88 | $23.50 | 59718 |
| 2024-05-10 | 65.38 | $23.38 | 87507 |
| 2024-05-09 | 64.09 | $23.28 | 76500 |
| 2024-05-08 | 61.36 | $23.08 | 58100 |
| 2024-05-07 | 60.94 | $23.05 | 47100 |
| 2024-05-06 | 60.11 | $22.99 | 89216 |
| 2024-05-03 | 57.68 | $22.82 | 44100 |
| 2024-05-02 | 55.89 | $22.70 | 67400 |
| 2024-05-01 | 51.49 | $22.43 | 72329 |
| 2024-04-30 | 52.97 | $22.51 | 52200 |
| 2024-04-29 | 59.05 | $22.81 | 27235 |
| 2024-04-26 | 56.53 | $22.65 | 46306 |
| 2024-04-25 | 53.09 | $22.45 | 46400 |
| 2024-04-24 | 53.49 | $22.47 | 37200 |
| 2024-04-23 | 55.28 | $22.56 | 45600 |
| 2024-04-22 | 50.18 | $22.27 | 53801 |
| 2024-04-19 | 43.89 | $21.97 | 30800 |
| 2024-04-18 | 39.79 | $21.80 | 50831 |
| 2024-04-17 | 39.55 | $21.79 | 38105 |
| 2024-04-16 | 36.33 | $21.66 | 50604 |
| 2024-04-15 | 39.90 | $21.89 | 51832 |
| 2024-04-12 | 41.06 | $21.96 | 47002 |
| 2024-04-11 | 49.04 | $22.37 | 63516 |
| 2024-04-10 | 49.49 | $22.39 | 98800 |
| 2024-04-09 | 59.82 | $22.79 | 40000 |
| 2024-04-08 | 59.21 | $22.76 | 118632 |
| 2024-04-05 | 55.60 | $22.59 | 47600 |
| 2024-04-04 | 56.16 | $22.61 | 113911 |
| 2024-04-03 | 57.80 | $22.67 | 63000 |
| 2024-04-02 | 55.32 | $22.55 | 55900 |
| 2024-04-01 | 56.37 | $22.59 | 70000 |
| 2024-03-28 | 61.36 | $22.77 | 50200 |
| 2024-03-27 | 60.99 | $22.75 | 60300 |
| 2024-03-26 | 56.29 | $22.51 | 68512 |
| 2024-03-25 | 56.84 | $22.53 | 154627 |
| 2024-03-22 | 55.41 | $22.46 | 58200 |
| 2024-03-21 | 59.12 | $22.60 | 200000 |
| 2024-03-20 | 59.67 | $22.62 | 101222 |
| 2024-03-19 | 53.13 | $22.30 | 163903 |
| 2024-03-18 | 52.67 | $22.28 | 94049 |
| 2024-03-15 | 56.31 | $22.42 | 49323 |
| 2024-03-14 | 56.10 | $22.41 | 85408 |
| 2024-03-13 | 60.14 | $22.56 | 64100 |
| 2024-03-12 | 58.44 | $22.47 | 108200 |
| 2024-03-11 | 57.87 | $22.44 | 47600 |
| 2024-03-08 | 61.05 | $22.56 | 68360 |
| 2024-03-07 | 61.86 | $22.59 | 52643 |
| 2024-03-06 | 57.98 | $22.37 | 123800 |
| 2024-03-05 | 54.59 | $22.20 | 192520 |
| 2024-03-04 | 54.84 | $22.21 | 119900 |
| 2024-03-01 | 55.32 | $22.23 | 63600 |
| 2024-02-29 | 53.60 | $22.14 | 82548 |
| 2024-02-28 | 51.22 | $22.02 | 115500 |
| 2024-02-27 | 52.28 | $22.07 | 58119 |
| 2024-02-26 | 51.90 | $22.05 | 98200 |
| 2024-02-23 | 57.30 | $22.30 | 141500 |
| 2024-02-22 | 57.13 | $22.29 | 215142 |
| 2024-02-21 | 55.62 | $22.20 | 99844 |
| 2024-02-20 | 53.91 | $22.10 | 248937 |
| 2024-02-16 | 53.91 | $22.10 | 266920 |
| 2024-02-15 | 52.60 | $22.02 | 91100 |
| 2024-02-14 | 47.21 | $21.72 | 95601 |
| 2024-02-13 | 44.21 | $21.57 | 127313 |
| 2024-02-12 | 52.78 | $22.02 | 72800 |
| 2024-02-09 | 47.15 | $21.76 | 67604 |
| 2024-02-08 | 47.78 | $21.79 | 441000 |
| 2024-02-07 | 50.75 | $21.93 | 461900 |
| 2024-02-06 | 50.97 | $21.94 | 64700 |
| 2024-02-05 | 49.12 | $21.85 | 151115 |
| 2024-02-02 | 55.03 | $22.12 | 63600 |
| 2024-02-01 | 58.50 | $22.26 | 269700 |
| 2024-01-31 | 54.19 | $22.04 | 140230 |
| 2024-01-30 | 57.27 | $22.16 | 137000 |
| 2024-01-29 | 58.05 | $22.19 | 105900 |
| 2024-01-26 | 56.15 | $22.09 | 137700 |
| 2024-01-25 | 54.59 | $22.01 | 302904 |
| 2024-01-24 | 52.58 | $21.91 | 183300 |
| 2024-01-23 | 49.85 | $21.78 | 130100 |
| 2024-01-22 | 48.99 | $21.74 | 137900 |
| 2024-01-19 | 47.49 | $21.67 | 1.8M |
| 2024-01-18 | 47.28 | $21.66 | 97300 |
| 2024-01-17 | 46.67 | $21.63 | 1.7M |
| 2024-01-16 | 51.15 | $21.87 | 75338 |
| 2024-01-12 | 56.77 | $22.13 | 70300 |
| 2024-01-11 | 55.15 | $22.04 | 78315 |
| 2024-01-10 | 55.15 | $22.04 | 52341 |
| 2024-01-09 | 55.57 | $22.06 | 89402 |
| 2024-01-08 | 59.41 | $22.24 | 106800 |
| 2024-01-05 | 58.03 | $22.15 | 188703 |
| 2024-01-04 | 59.31 | $22.21 | 49731 |
| 2024-01-03 | 56.75 | $22.04 | 228129 |
| 2024-01-02 | 59.47 | $22.17 | 178400 |
| 2023-12-29 | 61.40 | $22.26 | 121600 |
| 2023-12-28 | 62.91 | $22.33 | 210500 |
| 2023-12-27 | 63.55 | $22.36 | 118311 |
| 2023-12-26 | 62.34 | $22.26 | 71900 |
| 2023-12-22 | 61.86 | $22.22 | 115400 |
| 2023-12-21 | 69.43 | $22.58 | 87843 |
| 2023-12-20 | 65.03 | $22.19 | 102100 |
| 2023-12-19 | 69.41 | $22.37 | 117421 |
| 2023-12-18 | 67.32 | $22.19 | 211511 |
| 2023-12-15 | 66.35 | $22.11 | 104500 |
| 2023-12-14 | 68.78 | $22.21 | 125517 |
| 2023-12-13 | 65.00 | $21.90 | 243045 |
| 2023-12-12 | 58.55 | $21.48 | 65018 |
| 2023-12-11 | 60.05 | $21.54 | 73917 |
| 2023-12-08 | 60.30 | $21.55 | 53002 |
| 2023-12-07 | 59.99 | $21.53 | 226913 |
| 2023-12-06 | 57.46 | $21.37 | 118300 |
| 2023-12-05 | 57.68 | $21.38 | 116349 |
| 2023-12-04 | 60.26 | $21.50 | 178038 |
| 2023-12-01 | 63.65 | $21.65 | 341600 |
| 2023-11-30 | 60.56 | $21.43 | 77616 |
| 2023-11-29 | 60.12 | $21.40 | 140000 |
| 2023-11-28 | 60.98 | $21.44 | 111000 |
| 2023-11-27 | 59.47 | $21.33 | 189000 |
| 2023-11-24 | 60.48 | $21.38 | 23500 |
| 2023-11-22 | 57.89 | $21.19 | 270800 |
| 2023-11-21 | 57.47 | $21.16 | 112421 |
| 2023-11-20 | 60.12 | $21.30 | 84800 |
| 2023-11-17 | 58.83 | $21.20 | 88809 |
| 2023-11-16 | 55.42 | $20.95 | 145504 |
| 2023-11-15 | 58.55 | $21.12 | 103400 |
| 2023-11-14 | 58.02 | $21.08 | 98900 |
| 2023-11-13 | 48.83 | $20.49 | 88706 |
| 2023-11-10 | 48.47 | $20.47 | 214029 |
| 2023-11-09 | 47.04 | $20.39 | 85708 |
| 2023-11-08 | 46.33 | $20.35 | 150700 |
| 2023-11-07 | 48.17 | $20.47 | 169300 |
| 2023-11-06 | 52.26 | $20.72 | 315113 |
| 2023-11-03 | 54.54 | $20.85 | 159242 |
| 2023-11-02 | 51.27 | $20.64 | 93000 |
| 2023-11-01 | 43.55 | $20.22 | 154307 |
| 2023-10-31 | 39.88 | $20.05 | 81503 |
| 2023-10-30 | 40.32 | $20.08 | 151400 |
| 2023-10-27 | 34.12 | $19.81 | 154209 |
| 2023-10-26 | 35.28 | $19.90 | 124430 |
| 2023-10-25 | 36.06 | $19.96 | 104019 |
| 2023-10-24 | 38.05 | $20.11 | 89620 |
| 2023-10-23 | 36.27 | $20.03 | 207700 |
| 2023-10-20 | 37.29 | $20.11 | 75600 |
| 2023-10-19 | 39.81 | $20.30 | 75400 |
| 2023-10-18 | 41.49 | $20.42 | 230013 |
| 2023-10-17 | 44.95 | $20.65 | 149900 |
| 2023-10-16 | 45.90 | $20.71 | 84019 |
| 2023-10-13 | 41.61 | $20.49 | 112700 |
| 2023-10-12 | 42.48 | $20.55 | 189946 |
| 2023-10-11 | 46.33 | $20.80 | 192100 |
| 2023-10-10 | 46.49 | $20.81 | 68805 |
| 2023-10-09 | 41.50 | $20.55 | 74400 |
| 2023-10-06 | 40.07 | $20.48 | 411923 |
| 2023-10-05 | 33.68 | $20.19 | 163700 |
| 2023-10-04 | 29.24 | $20.01 | 250700 |
| 2023-10-03 | 29.66 | $20.05 | 131700 |
| 2023-10-02 | 32.30 | $20.29 | 325936 |
| 2023-09-29 | 36.41 | $20.61 | 101232 |
| 2023-09-28 | 37.54 | $20.69 | 148712 |
| 2023-09-27 | 33.87 | $20.54 | 98200 |
| 2023-09-26 | 35.18 | $20.64 | 150243 |
| 2023-09-25 | 40.20 | $20.98 | 93100 |
| 2023-09-22 | 41.69 | $21.07 | 85300 |
| 2023-09-21 | 46.43 | $21.33 | 145311 |
| 2023-09-20 | 54.06 | $21.67 | 73800 |
| 2023-09-19 | 54.31 | $21.68 | 68336 |
| 2023-09-18 | 53.08 | $21.62 | 44608 |
| 2023-09-15 | 55.45 | $21.72 | 101211 |
| 2023-09-14 | 55.07 | $21.70 | 72500 |
| 2023-09-13 | 50.21 | $21.46 | 125212 |
| 2023-09-12 | 50.21 | $21.46 | 64629 |
| 2023-09-11 | 50.21 | $21.46 | 94200 |
| 2023-09-08 | 44.41 | $21.19 | 70300 |
| 2023-09-07 | 43.72 | $21.16 | 166023 |
| 2023-09-06 | 45.70 | $21.27 | 157027 |
| 2023-09-05 | 46.61 | $21.32 | 106700 |
| 2023-09-01 | 49.62 | $21.48 | 62100 |
| 2023-08-31 | 47.61 | $21.38 | 155600 |
| 2023-08-30 | 48.53 | $21.43 | 126733 |
| 2023-08-29 | 49.81 | $21.50 | 174100 |
| 2023-08-28 | 41.67 | $21.11 | 206100 |
| 2023-08-25 | 37.21 | $20.93 | 61100 |
| 2023-08-24 | 35.11 | $20.85 | 57600 |
| 2023-08-23 | 37.81 | $21.03 | 79127 |
| 2023-08-22 | 33.20 | $20.86 | 45529 |
| 2023-08-21 | 34.79 | $20.97 | 84900 |
| 2023-08-18 | 34.25 | $20.95 | 102034 |
| 2023-08-17 | 34.25 | $20.95 | 69400 |
| 2023-08-16 | 34.51 | $20.97 | 71316 |
| 2023-08-15 | 36.19 | $21.10 | 73824 |
| 2023-08-14 | 40.87 | $21.42 | 43829 |
| 2023-08-11 | 42.67 | $21.53 | 1.7M |
| 2023-08-10 | 43.67 | $21.59 | 115541 |
| 2023-08-09 | 44.50 | $21.64 | 48834 |
| 2023-08-08 | 44.30 | $21.63 | 82835 |
| 2023-08-07 | 46.86 | $21.79 | 136633 |
| 2023-08-04 | 44.57 | $21.67 | 142100 |
| 2023-08-03 | 43.81 | $21.63 | 66633 |
| 2023-08-02 | 43.81 | $21.63 | 90600 |
| 2023-08-01 | 51.31 | $22.10 | 77736 |
| 2023-07-31 | 55.13 | $22.30 | 67726 |
| 2023-07-28 | 55.13 | $22.30 | 99300 |
| 2023-07-27 | 54.36 | $22.25 | 100145 |
| 2023-07-26 | 57.34 | $22.41 | 122824 |
| 2023-07-25 | 54.37 | $22.21 | 206805 |
| 2023-07-24 | 54.37 | $22.21 | 267400 |
| 2023-07-21 | 53.79 | $22.17 | 75400 |
| 2023-07-20 | 55.81 | $22.29 | 99600 |
| 2023-07-19 | 56.83 | $22.35 | 197000 |
| 2023-07-18 | 56.32 | $22.31 | 156900 |
| 2023-07-17 | 54.82 | $22.19 | 154500 |
| 2023-07-14 | 54.45 | $22.16 | 133200 |
| 2023-07-13 | 57.60 | $22.37 | 542135 |
| 2023-07-12 | 53.86 | $22.06 | 97100 |
| 2023-07-11 | 48.58 | $21.68 | 68304 |
| 2023-07-10 | 44.10 | $21.40 | 108827 |
| 2023-07-07 | 43.26 | $21.35 | 173800 |
| 2023-07-06 | 38.91 | $21.10 | 560700 |
| 2023-07-05 | 43.05 | $21.43 | 103200 |
| 2023-07-03 | 46.01 | $21.64 | 65200 |
| 2023-06-30 | 42.43 | $21.44 | 192935 |
| 2023-06-29 | 38.35 | $21.23 | 164130 |
| 2023-06-28 | 38.97 | $21.28 | 52717 |
| 2023-06-27 | 39.59 | $21.33 | 106100 |
| 2023-06-26 | 43.91 | $21.66 | 226100 |
| 2023-06-23 | 41.52 | $21.53 | 47442 |
| 2023-06-22 | 45.34 | $21.80 | 961349 |
| 2023-06-21 | 48.14 | $21.98 | 101447 |
| 2023-06-20 | 47.46 | $21.94 | 78300 |
| 2023-06-16 | 53.13 | $22.28 | 58747 |
| 2023-06-15 | 56.53 | $22.46 | 73100 |
| 2023-06-14 | 52.17 | $22.19 | 362000 |
| 2023-06-13 | 52.17 | $22.19 | 87536 |
| 2023-06-12 | 48.91 | $22.00 | 77900 |
| 2023-06-09 | 50.46 | $22.09 | 109129 |
| 2023-06-08 | 51.14 | $22.13 | 61100 |
| 2023-06-07 | 47.97 | $21.94 | 97400 |
| 2023-06-06 | 47.97 | $21.94 | 246718 |
| 2023-06-05 | 45.44 | $21.79 | 146670 |
| 2023-06-02 | 46.44 | $21.86 | 162300 |
| 2023-06-01 | 38.14 | $21.41 | 329332 |
| 2023-05-31 | 35.39 | $21.28 | 129037 |
| 2023-05-30 | 38.93 | $21.56 | 86400 |
| 2023-05-26 | 40.44 | $21.67 | 50300 |
| 2023-05-25 | 37.51 | $21.53 | 45200 |
| 2023-05-24 | 40.63 | $21.76 | 117600 |
| 2023-05-23 | 44.28 | $22.00 | 91800 |
| 2023-05-22 | 47.30 | $22.18 | 76000 |
| 2023-05-19 | 45.53 | $22.09 | 50200 |
| 2023-05-18 | 44.55 | $22.04 | 89820 |
| 2023-05-17 | 45.17 | $22.08 | 95400 |
| 2023-05-16 | 42.91 | $21.96 | 101500 |
| 2023-05-15 | 47.23 | $22.24 | 61602 |
| 2023-05-12 | 43.57 | $22.05 | 57501 |
| 2023-05-11 | 44.97 | $22.14 | 214300 |
| 2023-05-10 | 49.15 | $22.39 | 130600 |
| 2023-05-09 | 49.68 | $22.42 | 49215 |
| 2023-05-08 | 51.79 | $22.54 | 114548 |
| 2023-05-05 | 50.96 | $22.49 | 80810 |
| 2023-05-04 | 43.65 | $22.09 | 88009 |
| 2023-05-03 | 45.08 | $22.18 | 44600 |
| 2023-05-02 | 44.11 | $22.13 | 57035 |
| 2023-05-01 | 50.00 | $22.48 | 47700 |
| 2023-04-28 | 52.27 | $22.60 | 67700 |
| 2023-04-27 | 51.92 | $22.58 | 218600 |
| 2023-04-26 | 47.98 | $22.36 | 61700 |
| 2023-04-25 | 47.24 | $22.32 | 68726 |
| 2023-04-24 | 53.22 | $22.65 | 54601 |
| 2023-04-21 | 53.22 | $22.65 | 74300 |
| 2023-04-20 | 53.22 | $22.65 | 152100 |
| 2023-04-19 | 56.18 | $22.81 | 203437 |
| 2023-04-18 | 59.52 | $22.98 | 61001 |
| 2023-04-17 | 58.28 | $22.89 | 68123 |
| 2023-04-14 | 57.86 | $22.86 | 153400 |
| 2023-04-13 | 58.23 | $22.88 | 62100 |
| 2023-04-12 | 54.12 | $22.58 | 80700 |
| 2023-04-11 | 52.95 | $22.50 | 51406 |
| 2023-04-10 | 49.25 | $22.26 | 49336 |
| 2023-04-06 | 47.63 | $22.16 | 61800 |
| 2023-04-05 | 46.48 | $22.09 | 56222 |
| 2023-04-04 | 48.05 | $22.20 | 74100 |
| 2023-04-03 | 49.19 | $22.28 | 101700 |
| 2023-03-31 | 46.63 | $22.11 | 532711 |
| 2023-03-30 | 46.76 | $22.12 | 194141 |
| 2023-03-29 | 42.93 | $21.87 | 69507 |
| 2023-03-28 | 40.31 | $21.71 | 49400 |
| 2023-03-27 | 39.49 | $21.66 | 275800 |
| 2023-03-24 | 36.15 | $21.46 | 64814 |
| 2023-03-23 | 38.58 | $21.70 | 187449 |
| 2023-03-22 | 39.10 | $21.75 | 97400 |
| 2023-03-21 | 41.66 | $21.99 | 90600 |
| 2023-03-20 | 37.44 | $21.73 | 188628 |
| 2023-03-17 | 32.64 | $21.46 | 176004 |
| 2023-03-16 | 35.62 | $21.77 | 155934 |
| 2023-03-15 | 32.60 | $21.61 | 284228 |
| 2023-03-14 | 39.94 | $22.27 | 85741 |
| 2023-03-13 | 37.30 | $22.14 | 361437 |
| 2023-03-10 | 38.67 | $22.25 | 71000 |
| 2023-03-09 | 42.14 | $22.51 | 292900 |
| 2023-03-08 | 45.58 | $22.74 | 96629 |
| 2023-03-07 | 45.02 | $22.71 | 98600 |
| 2023-03-06 | 52.10 | $23.13 | 98923 |
| 2023-03-03 | 53.04 | $23.18 | 120448 |
| 2023-03-02 | 50.49 | $23.03 | 157800 |
| 2023-03-01 | 49.97 | $23.00 | 234000 |
| 2023-02-28 | 46.05 | $22.78 | 75706 |
| 2023-02-27 | 47.33 | $22.86 | 59508 |
| 2023-02-24 | 44.19 | $22.69 | 55200 |
| 2023-02-23 | 48.20 | $22.94 | 109217 |
| 2023-02-22 | 45.97 | $22.82 | 99437 |
| 2023-02-21 | 49.71 | $23.04 | 83800 |
| 2023-02-17 | 54.08 | $23.27 | 409900 |
| 2023-02-16 | 52.88 | $23.20 | 185742 |
| 2023-02-15 | 53.26 | $23.22 | 149711 |
| 2023-02-14 | 56.71 | $23.40 | 111800 |
| 2023-02-13 | 56.57 | $23.39 | 53625 |
| 2023-02-10 | 53.85 | $23.21 | 175800 |
| 2023-02-09 | 53.70 | $23.20 | 114009 |
| 2023-02-08 | 55.08 | $23.28 | 293502 |
| 2023-02-07 | 55.94 | $23.33 | 122700 |
| 2023-02-06 | 53.76 | $23.17 | 162300 |
| 2023-02-03 | 58.21 | $23.43 | 349700 |
| 2023-02-02 | 64.68 | $23.76 | 498600 |
| 2023-02-01 | 68.17 | $23.92 | 140609 |
| 2023-01-31 | 65.64 | $23.69 | 192800 |
| 2023-01-30 | 65.18 | $23.65 | 291613 |
| 2023-01-27 | 69.12 | $23.83 | 130428 |
| 2023-01-26 | 70.93 | $23.91 | 137400 |
| 2023-01-25 | 69.90 | $23.80 | 173715 |
| 2023-01-24 | 69.43 | $23.75 | 113608 |
| 2023-01-23 | 69.25 | $23.73 | 135100 |
| 2023-01-20 | 68.27 | $23.62 | 190500 |
| 2023-01-19 | 66.22 | $23.40 | 307200 |
| 2023-01-18 | 65.54 | $23.33 | 296300 |
| 2023-01-17 | 68.70 | $23.50 | 147331 |
| 2023-01-13 | 68.62 | $23.49 | 241900 |
| 2023-01-12 | 67.62 | $23.37 | 357335 |
| 2023-01-11 | 64.59 | $23.03 | 229605 |
| 2023-01-10 | 64.93 | $23.05 | 179219 |
| 2023-01-09 | 63.47 | $22.89 | 139109 |
| 2023-01-06 | 64.11 | $22.93 | 3.1M |
| 2023-01-05 | 57.57 | $22.28 | 573225 |
| 2023-01-04 | 59.80 | $22.42 | 425800 |
| 2023-01-03 | 54.41 | $21.97 | 165500 |
| 2022-12-30 | 54.57 | $21.98 | 164034 |
| 2022-12-29 | 56.71 | $22.12 | 317500 |
| 2022-12-28 | 54.78 | $21.96 | 115200 |
| 2022-12-27 | 57.20 | $22.12 | 156903 |
| 2022-12-23 | 56.74 | $22.08 | 163600 |
| 2022-12-22 | 60.07 | $22.30 | 72546 |
| 2022-12-21 | 61.78 | $22.41 | 90200 |
| 2022-12-20 | 58.94 | $22.13 | 144744 |
| 2022-12-19 | 56.65 | $21.92 | 120534 |
| 2022-12-16 | 55.75 | $21.84 | 121100 |
| 2022-12-15 | 57.88 | $21.99 | 96429 |
| 2022-12-14 | 64.95 | $22.44 | 113515 |
| 2022-12-13 | 66.14 | $22.51 | 91700 |
| 2022-12-12 | 63.80 | $22.25 | 125333 |
| 2022-12-09 | 63.33 | $22.20 | 110600 |
| 2022-12-08 | 62.23 | $22.08 | 74846 |
| 2022-12-07 | 61.59 | $22.01 | 57000 |
| 2022-12-06 | 61.59 | $22.01 | 72541 |
| 2022-12-05 | 62.27 | $22.06 | 308310 |
| 2022-12-02 | 66.31 | $22.35 | 246845 |
| 2022-12-01 | 66.45 | $22.36 | 127900 |
| 2022-11-30 | 65.76 | $22.26 | 117900 |
| 2022-11-29 | 62.76 | $21.85 | 107608 |
| 2022-11-28 | 60.94 | $21.62 | 76717 |
| 2022-11-25 | 66.59 | $22.04 | 29000 |
| 2022-11-23 | 65.28 | $21.86 | 50600 |
| 2022-11-22 | 63.62 | $21.64 | 69300 |
| 2022-11-21 | 61.05 | $21.32 | 100145 |
| 2022-11-18 | 63.03 | $21.47 | 96946 |
| 2022-11-17 | 62.65 | $21.42 | 185940 |
| 2022-11-16 | 63.66 | $21.50 | 252608 |
| 2022-11-15 | 64.27 | $21.55 | 99900 |
| 2022-11-14 | 63.87 | $21.49 | 108100 |
| 2022-11-11 | 64.90 | $21.58 | 54500 |
| 2022-11-10 | 62.00 | $21.13 | 189839 |
| 2022-11-09 | 54.73 | $20.21 | 122500 |
| 2022-11-08 | 56.87 | $20.40 | 116600 |
| 2022-11-07 | 55.39 | $20.23 | 178600 |
| 2022-11-04 | 53.89 | $20.06 | 82624 |
| 2022-11-03 | 45.72 | $19.26 | 81119 |
| 2022-11-02 | 47.83 | $19.47 | 121600 |
| 2022-11-01 | 51.38 | $19.80 | 98200 |
| 2022-10-31 | 48.64 | $19.55 | 94300 |
| 2022-10-28 | 50.59 | $19.73 | 231309 |
| 2022-10-27 | 49.30 | $19.61 | 125005 |
| 2022-10-26 | 49.50 | $19.63 | 74126 |
| 2022-10-25 | 47.76 | $19.46 | 112844 |
| 2022-10-24 | 43.85 | $19.10 | 143900 |
| 2022-10-21 | 44.56 | $19.18 | 1.8M |
| 2022-10-20 | 40.96 | $18.86 | 227400 |
| 2022-10-19 | 41.36 | $18.91 | 415500 |
| 2022-10-18 | 43.28 | $19.15 | 217008 |
| 2022-10-17 | 42.00 | $19.03 | 88423 |
| 2022-10-14 | 36.69 | $18.56 | 85610 |
| 2022-10-13 | 38.69 | $18.84 | 165600 |
| 2022-10-12 | 31.87 | $18.30 | 62000 |
| 2022-10-11 | 32.71 | $18.43 | 112400 |
| 2022-10-10 | 34.41 | $18.69 | 116007 |
| 2022-10-07 | 34.68 | $18.73 | 64123 |
| 2022-10-06 | 36.33 | $18.98 | 60600 |
| 2022-10-05 | 38.88 | $19.34 | 96900 |
| 2022-10-04 | 41.00 | $19.62 | 193100 |
| 2022-10-03 | 33.35 | $19.00 | 263100 |
| 2022-09-30 | 26.65 | $18.54 | 141100 |
| 2022-09-29 | 27.45 | $18.68 | 199318 |
| 2022-09-28 | 28.86 | $18.92 | 203417 |
| 2022-09-27 | 25.06 | $18.67 | 202016 |
| 2022-09-26 | 25.79 | $18.81 | 234517 |
| 2022-09-23 | 28.20 | $19.24 | 261049 |
| 2022-09-22 | 36.27 | $20.32 | 115529 |
| 2022-09-21 | 36.83 | $20.38 | 83134 |
| 2022-09-20 | 38.91 | $20.60 | 59700 |
| 2022-09-19 | 42.66 | $20.96 | 65500 |
| 2022-09-16 | 40.85 | $20.84 | 92120 |
| 2022-09-15 | 40.41 | $20.81 | 213400 |
| 2022-09-14 | 41.80 | $20.95 | 126900 |
| 2022-09-13 | 41.11 | $20.90 | 90722 |
| 2022-09-12 | 48.80 | $21.60 | 97129 |
| 2022-09-09 | 44.73 | $21.31 | 143147 |
| 2022-09-08 | 35.70 | $20.77 | 108345 |
| 2022-09-07 | 35.80 | $20.78 | 55600 |
| 2022-09-06 | 33.99 | $20.68 | 125900 |
| 2022-09-02 | 35.41 | $20.83 | 152831 |
| 2022-09-01 | 35.79 | $20.87 | 123600 |
| 2022-08-31 | 38.43 | $21.14 | 74700 |
| 2022-08-30 | 40.42 | $21.33 | 62100 |
| 2022-08-29 | 42.29 | $21.50 | 75412 |
| 2022-08-26 | 43.07 | $21.57 | 82100 |
| 2022-08-25 | 48.11 | $21.99 | 46332 |
| 2022-08-24 | 44.90 | $21.77 | 67600 |
| 2022-08-23 | 45.51 | $21.82 | 56000 |
| 2022-08-22 | 43.92 | $21.71 | 63000 |
| 2022-08-19 | 48.16 | $22.06 | 72200 |
| 2022-08-18 | 51.38 | $22.30 | 93200 |
| 2022-08-17 | 52.64 | $22.39 | 139537 |
| 2022-08-16 | 56.12 | $22.63 | 169111 |
| 2022-08-15 | 55.18 | $22.55 | 267333 |
| 2022-08-12 | 59.08 | $22.81 | 72300 |
| 2022-08-11 | 57.09 | $22.63 | 173100 |
| 2022-08-10 | 56.53 | $22.58 | 78500 |
| 2022-08-09 | 50.53 | $22.09 | 56700 |
| 2022-08-08 | 50.40 | $22.08 | 66742 |
| 2022-08-05 | 49.10 | $21.98 | 71300 |
| 2022-08-04 | 48.72 | $21.95 | 166200 |
| 2022-08-03 | 48.35 | $21.92 | 154600 |
| 2022-08-02 | 45.62 | $21.70 | 156800 |
| 2022-08-01 | 48.61 | $21.97 | 112738 |
| 2022-07-29 | 49.76 | $22.07 | 70825 |
| 2022-07-28 | 47.40 | $21.87 | 71529 |
| 2022-07-27 | 46.08 | $21.76 | 65223 |
| 2022-07-26 | 41.92 | $21.43 | 88401 |
| 2022-07-25 | 43.67 | $21.61 | 118935 |
| 2022-07-22 | 41.35 | $21.43 | 51000 |
| 2022-07-21 | 42.08 | $21.51 | 135800 |
| 2022-07-20 | 40.45 | $21.38 | 59008 |
| 2022-07-19 | 41.21 | $21.47 | 85109 |
| 2022-07-18 | 34.59 | $20.96 | 63816 |
| 2022-07-15 | 31.72 | $20.76 | 142900 |
| 2022-07-14 | 29.37 | $20.60 | 95428 |
| 2022-07-13 | 31.91 | $20.99 | 39400 |
| 2022-07-12 | 32.39 | $21.06 | 93300 |
| 2022-07-11 | 31.98 | $21.03 | 67303 |
| 2022-07-08 | 34.68 | $21.43 | 48500 |
| 2022-07-07 | 33.07 | $21.31 | 72000 |
| 2022-07-06 | 28.16 | $20.96 | 51907 |
| 2022-07-05 | 29.51 | $21.19 | 112200 |
| 2022-07-01 | 33.72 | $21.82 | 59200 |
| 2022-06-30 | 32.56 | $21.74 | 86323 |
| 2022-06-29 | 32.90 | $21.79 | 94000 |
| 2022-06-28 | 34.41 | $22.01 | 102100 |
| 2022-06-27 | 34.55 | $22.03 | 44600 |
| 2022-06-24 | 34.81 | $22.07 | 43922 |
| 2022-06-23 | 33.12 | $21.93 | 86400 |
| 2022-06-22 | 34.58 | $22.17 | 114746 |
| 2022-06-21 | 36.23 | $22.43 | 172600 |
| 2022-06-17 | 33.33 | $22.18 | 140000 |
| 2022-06-16 | 34.58 | $22.39 | 63700 |
| 2022-06-15 | 38.02 | $22.92 | 142444 |
| 2022-06-14 | 34.02 | $22.58 | 160200 |
| 2022-06-13 | 35.17 | $22.76 | 189501 |
| 2022-06-10 | 39.82 | $23.42 | 84400 |
| 2022-06-09 | 44.86 | $24.01 | 93200 |
| 2022-06-08 | 49.50 | $24.47 | 116500 |
| 2022-06-07 | 54.64 | $24.91 | 72543 |
| 2022-06-06 | 53.38 | $24.79 | 176032 |
| 2022-06-03 | 52.55 | $24.71 | 155440 |
| 2022-06-02 | 56.24 | $25.02 | 72046 |
| 2022-06-01 | 52.68 | $24.67 | 452049 |
| 2022-05-31 | 53.99 | $24.78 | 139243 |
| 2022-05-27 | 56.80 | $25.01 | 120810 |
| 2022-05-26 | 54.66 | $24.79 | 77035 |
| 2022-05-25 | 52.30 | $24.56 | 113525 |
| 2022-05-24 | 50.94 | $24.43 | 56000 |
| 2022-05-23 | 50.52 | $24.39 | 57900 |
| 2022-05-20 | 45.86 | $23.96 | 117700 |
| 2022-05-19 | 44.23 | $23.82 | 119400 |
| 2022-05-18 | 43.77 | $23.78 | 202400 |
| 2022-05-17 | 48.93 | $24.32 | 265721 |
| 2022-05-16 | 42.22 | $23.76 | 62244 |
| 2022-05-13 | 40.22 | $23.61 | 182300 |
| 2022-05-12 | 32.53 | $23.09 | 190444 |
| 2022-05-11 | 33.15 | $23.17 | 127201 |
| 2022-05-10 | 33.61 | $23.23 | 211100 |
| 2022-05-09 | 34.28 | $23.32 | 137200 |
| 2022-05-06 | 38.63 | $23.85 | 114908 |
| 2022-05-05 | 39.53 | $23.95 | 109412 |
| 2022-05-04 | 46.17 | $24.60 | 124533 |
| 2022-05-03 | 40.15 | $24.19 | 92700 |
| 2022-05-02 | 36.71 | $23.98 | 124000 |
| 2022-04-29 | 36.71 | $23.98 | 118239 |
| 2022-04-28 | 39.86 | $24.30 | 132944 |
| 2022-04-27 | 35.59 | $24.04 | 76900 |
| 2022-04-26 | 35.08 | $24.01 | 86600 |
| 2022-04-25 | 41.11 | $24.60 | 160389 |
| 2022-04-22 | 43.77 | $24.82 | 220200 |
| 2022-04-21 | 48.83 | $25.19 | 91405 |
| 2022-04-20 | 52.73 | $25.44 | 160700 |
| 2022-04-19 | 50.32 | $25.28 | 128700 |
| 2022-04-18 | 48.44 | $25.16 | 133400 |
| 2022-04-14 | 49.32 | $25.22 | 83924 |
| 2022-04-13 | 50.34 | $25.29 | 68707 |
| 2022-04-12 | 47.07 | $25.07 | 98646 |
| 2022-04-11 | 47.75 | $25.12 | 98400 |
| 2022-04-08 | 48.96 | $25.21 | 85000 |
| 2022-04-07 | 47.12 | $25.08 | 91800 |
| 2022-04-06 | 47.25 | $25.09 | 124300 |
| 2022-04-05 | 49.09 | $25.24 | 104900 |
| 2022-04-04 | 52.19 | $25.48 | 218700 |
| 2022-04-01 | 52.85 | $25.53 | 90800 |
| 2022-03-31 | 50.59 | $25.34 | 60824 |
| 2022-03-30 | 54.22 | $25.62 | 80300 |
| 2022-03-29 | 54.89 | $25.67 | 56825 |
| 2022-03-28 | 51.60 | $25.38 | 132111 |
| 2022-03-25 | 51.85 | $25.40 | 84500 |
| 2022-03-24 | 51.30 | $25.35 | 72118 |
| 2022-03-23 | 50.54 | $25.28 | 203700 |
| 2022-03-22 | 53.24 | $25.52 | 219100 |
| 2022-03-21 | 50.52 | $25.26 | 157236 |
| 2022-03-18 | 51.39 | $25.34 | 2.3M |
| 2022-03-17 | 50.17 | $25.22 | 342936 |
| 2022-03-16 | 47.77 | $24.99 | 200923 |
| 2022-03-15 | 40.55 | $24.38 | 97236 |
| 2022-03-14 | 40.55 | $24.38 | 185600 |
| 2022-03-11 | 40.63 | $24.39 | 105300 |
| 2022-03-10 | 42.11 | $24.57 | 101818 |
| 2022-03-09 | 42.11 | $24.57 | 144717 |
| 2022-03-08 | 35.02 | $23.97 | 202100 |
| 2022-03-07 | 32.39 | $23.77 | 666726 |
| 2022-03-04 | 36.68 | $24.38 | 537330 |
| 2022-03-03 | 40.62 | $24.85 | 83709 |
| 2022-03-02 | 42.27 | $25.03 | 92600 |
| 2022-03-01 | 38.02 | $24.71 | 103800 |
| 2022-02-28 | 43.22 | $25.26 | 98228 |
| 2022-02-25 | 46.17 | $25.53 | 147400 |
| 2022-02-24 | 36.76 | $24.91 | 296200 |
| 2022-02-23 | 42.84 | $25.44 | 105336 |
| 2022-02-22 | 45.83 | $25.66 | 125300 |
| 2022-02-18 | 51.74 | $26.04 | 75500 |
| 2022-02-17 | 52.94 | $26.11 | 492307 |
| 2022-02-16 | 58.45 | $26.41 | 148301 |
| 2022-02-15 | 56.59 | $26.28 | 155600 |
| 2022-02-14 | 54.97 | $26.17 | 165721 |
| 2022-02-11 | 58.55 | $26.36 | 150135 |
| 2022-02-10 | 61.35 | $26.50 | 96500 |
| 2022-02-09 | 66.29 | $26.73 | 275045 |
| 2022-02-08 | 62.69 | $26.44 | 624002 |
| 2022-02-07 | 59.73 | $26.23 | 172209 |
| 2022-02-04 | 57.92 | $26.11 | 307200 |
| 2022-02-03 | 57.16 | $26.06 | 287800 |
| 2022-02-02 | 57.16 | $26.06 | 174535 |
| 2022-02-01 | 55.25 | $25.93 | 127800 |
| 2022-01-31 | 52.47 | $25.75 | 195900 |
| 2022-01-28 | 47.29 | $25.45 | 57300 |
| 2022-01-27 | 47.10 | $25.44 | 119500 |
| 2022-01-26 | 48.05 | $25.50 | 118800 |
| 2022-01-25 | 50.30 | $25.64 | 187700 |
| 2022-01-24 | 49.50 | $25.59 | 151323 |
| 2022-01-21 | 52.90 | $25.80 | 176800 |
| 2022-01-20 | 56.60 | $26.01 | 205946 |
| 2022-01-19 | 61.24 | $26.25 | 163049 |
| 2022-01-18 | 63.30 | $26.35 | 229200 |
| 2022-01-14 | 67.85 | $26.56 | 110800 |
| 2022-01-13 | 67.21 | $26.50 | 190236 |
| 2022-01-12 | 66.79 | $26.46 | 77339 |
| 2022-01-11 | 64.88 | $26.28 | 162300 |
| 2022-01-10 | 60.42 | $25.91 | 87500 |
| 2022-01-07 | 59.63 | $25.85 | 96200 |
| 2022-01-06 | 54.62 | $25.50 | 98501 |
| 2022-01-05 | 53.03 | $25.40 | 58712 |
| 2022-01-04 | 55.04 | $25.51 | 95205 |
| 2022-01-03 | 51.90 | $25.31 | 87200 |
| 2021-12-31 | 48.66 | $25.12 | 163400 |
| 2021-12-30 | 48.31 | $25.10 | 165915 |
| 2021-12-29 | 49.42 | $25.17 | 97600 |
| 2021-12-28 | 50.21 | $25.22 | 107000 |
| 2021-12-27 | 49.45 | $25.17 | 189800 |
| 2021-12-23 | 47.30 | $25.03 | 91200 |
| 2021-12-22 | 52.11 | $25.35 | 71542 |
| 2021-12-21 | 49.84 | $25.20 | 135500 |
| 2021-12-20 | 44.31 | $24.87 | 74100 |
| 2021-12-17 | 46.99 | $25.05 | 56543 |
| 2021-12-16 | 49.03 | $25.18 | 95945 |
| 2021-12-15 | 46.67 | $25.04 | 66100 |
| 2021-12-14 | 44.93 | $24.94 | 72238 |
| 2021-12-13 | 43.89 | $24.88 | 31500 |
| 2021-12-10 | 47.13 | $25.11 | 71442 |
| 2021-12-09 | 45.81 | $25.03 | 64141 |
| 2021-12-08 | 48.09 | $25.19 | 56909 |
| 2021-12-07 | 48.53 | $25.22 | 76311 |
| 2021-12-06 | 45.43 | $25.02 | 52732 |
| 2021-12-03 | 38.79 | $24.64 | 32340 |
| 2021-12-02 | 39.02 | $24.66 | 36900 |
| 2021-12-01 | 30.99 | $24.26 | 54600 |
| 2021-11-30 | 32.20 | $24.38 | 58400 |
| 2021-11-29 | 35.73 | $24.70 | 27000 |
| 2021-11-26 | 33.79 | $24.61 | 84407 |
| 2021-11-24 | 44.58 | $25.37 | 53613 |
| 2021-11-23 | 45.68 | $25.43 | 101700 |
| 2021-11-22 | 42.32 | $25.28 | 75844 |
| 2021-11-19 | 39.96 | $25.18 | 94227 |
| 2021-11-18 | 46.03 | $25.52 | 54848 |
| 2021-11-17 | 47.03 | $25.57 | 81200 |
| 2021-11-16 | 49.26 | $25.68 | 116126 |
| 2021-11-15 | 51.58 | $25.79 | 40700 |
| 2021-11-12 | 52.22 | $25.82 | 49408 |
| 2021-11-11 | 51.46 | $25.78 | 58134 |
| 2021-11-10 | 49.94 | $25.70 | 139600 |
| 2021-11-09 | 51.87 | $25.80 | 99300 |
| 2021-11-08 | 53.84 | $25.90 | 90819 |
| 2021-11-05 | 52.64 | $25.83 | 50825 |
| 2021-11-04 | 50.74 | $25.72 | 55500 |
| 2021-11-03 | 53.13 | $25.85 | 51430 |
| 2021-11-02 | 50.93 | $25.72 | 135023 |
| 2021-11-01 | 53.70 | $25.87 | 95600 |
| 2021-10-29 | 47.97 | $25.55 | 88503 |
| 2021-10-28 | 52.19 | $25.77 | 64000 |
| 2021-10-27 | 51.26 | $25.72 | 208738 |
| 2021-10-26 | 55.77 | $25.94 | 52400 |
| 2021-10-25 | 55.99 | $25.95 | 54632 |
| 2021-10-22 | 55.17 | $25.90 | 32000 |
| 2021-10-21 | 53.88 | $25.82 | 64719 |
| 2021-10-20 | 57.63 | $26.01 | 69422 |
| 2021-10-19 | 53.77 | $25.77 | 39000 |
| 2021-10-18 | 51.49 | $25.64 | 53618 |
| 2021-10-15 | 53.02 | $25.72 | 66500 |
| 2021-10-14 | 50.95 | $25.60 | 106300 |
| 2021-10-13 | 47.65 | $25.42 | 96700 |
| 2021-10-12 | 45.53 | $25.31 | 55400 |
| 2021-10-11 | 43.76 | $25.22 | 67900 |
| 2021-10-08 | 45.81 | $25.35 | 152705 |
| 2021-10-07 | 45.06 | $25.31 | 56532 |
| 2021-10-06 | 42.21 | $25.16 | 43700 |
| 2021-10-05 | 43.20 | $25.23 | 70409 |
| 2021-10-04 | 40.74 | $25.10 | 70000 |
| 2021-10-01 | 40.17 | $25.07 | 160832 |
| 2021-09-30 | 38.87 | $25.00 | 104042 |
| 2021-09-29 | 38.32 | $24.97 | 123600 |
| 2021-09-28 | 39.55 | $25.08 | 109100 |
| 2021-09-27 | 43.40 | $25.40 | 72417 |
| 2021-09-24 | 38.81 | $25.14 | 50200 |
| 2021-09-23 | 40.12 | $25.25 | 94700 |
| 2021-09-22 | 41.07 | $25.33 | 76400 |
| 2021-09-21 | 36.77 | $25.09 | 91200 |
| 2021-09-20 | 35.47 | $25.02 | 97203 |
| 2021-09-17 | 42.63 | $25.62 | 56500 |
| 2021-09-16 | 47.83 | $25.96 | 45144 |
| 2021-09-15 | 50.23 | $26.10 | 49736 |
| 2021-09-14 | 47.55 | $25.95 | 76000 |
| 2021-09-13 | 50.11 | $26.10 | 63900 |
| 2021-09-10 | 44.43 | $25.80 | 55100 |
| 2021-09-09 | 46.97 | $25.95 | 59200 |
| 2021-09-08 | 48.01 | $26.01 | 83609 |
| 2021-09-07 | 49.23 | $26.08 | 66039 |
| 2021-09-03 | 53.04 | $26.29 | 67215 |
| 2021-09-02 | 52.71 | $26.27 | 71616 |
| 2021-09-01 | 51.57 | $26.20 | 97900 |
| 2021-08-31 | 49.94 | $26.10 | 108400 |
| 2021-08-30 | 50.42 | $26.13 | 52400 |
| 2021-08-27 | 51.86 | $26.22 | 75830 |
| 2021-08-26 | 46.20 | $25.87 | 66000 |
| 2021-08-25 | 49.52 | $26.08 | 77300 |
| 2021-08-24 | 47.83 | $25.98 | 95200 |
| 2021-08-23 | 44.08 | $25.77 | 36715 |
| 2021-08-20 | 40.20 | $25.57 | 85400 |
| 2021-08-19 | 39.20 | $25.52 | 68041 |
| 2021-08-18 | 44.92 | $25.92 | 84300 |
| 2021-08-17 | 46.20 | $26.00 | 93409 |
| 2021-08-16 | 50.29 | $26.24 | 64007 |
| 2021-08-13 | 51.55 | $26.31 | 57839 |
| 2021-08-12 | 49.84 | $26.21 | 57608 |
| 2021-08-11 | 50.87 | $26.27 | 70624 |
| 2021-08-10 | 46.71 | $26.03 | 90011 |
| 2021-08-09 | 45.61 | $25.97 | 71800 |
| 2021-08-06 | 45.76 | $25.98 | 105510 |
| 2021-08-05 | 45.08 | $25.94 | 134700 |
| 2021-08-04 | 43.22 | $25.83 | 228100 |
| 2021-08-03 | 44.93 | $25.96 | 796200 |
| 2021-08-02 | 41.55 | $25.76 | 1.5M |
| 2021-07-30 | 41.92 | $25.79 | 337500 |
| 2021-07-29 | 44.93 | $26.03 | 46400 |
| 2021-07-28 | 41.79 | $25.84 | 93246 |
| 2021-07-27 | 39.54 | $25.71 | 80301 |
| 2021-07-26 | 40.57 | $25.80 | 55295 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.71
2026-07-24
Close Price
$33.95
Vol: 206606
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -7.71 | $33.95 | 206606 |
| 2026-07-23 | -14.54 | $33.79 | 253319 |
| 2026-07-22 | -5.73 | $33.99 | 297800 |
| 2026-07-21 | 0.00 | $33.82 | 97100 |
| 2026-07-20 | -11.22 | $33.59 | 90122 |
| 2026-07-17 | -2.04 | $33.77 | 85800 |
| 2026-07-16 | -10.73 | $33.68 | 137434 |
| 2026-07-15 | -23.47 | $33.48 | 141242 |
| 2026-07-14 | -35.24 | $33.32 | 92400 |
| 2026-07-13 | -48.02 | $33.03 | 105400 |
| 2026-07-10 | -53.74 | $32.90 | 104111 |
| 2026-07-09 | -61.67 | $32.72 | 159748 |
| 2026-07-08 | -61.23 | $32.73 | 173300 |
| 2026-07-07 | -59.03 | $32.78 | 145900 |
| 2026-07-06 | -64.76 | $32.65 | 170500 |
| 2026-07-02 | -70.93 | $32.51 | 148700 |
| 2026-07-01 | -94.27 | $31.98 | 312651 |
| 2026-06-30 | -98.16 | $31.99 | 302432 |
| 2026-06-29 | -94.17 | $32.18 | 238313 |
| 2026-06-26 | -96.57 | $32.15 | 133000 |
| 2026-06-25 | -96.45 | $32.22 | 267749 |
| 2026-06-24 | -91.41 | $32.63 | 367935 |
| 2026-06-23 | -93.79 | $32.81 | 255620 |
| 2026-06-22 | -86.89 | $33.11 | 236327 |
| 2026-06-18 | -84.43 | $33.14 | 236202 |
| 2026-06-17 | -68.85 | $33.33 | 210437 |
| 2026-06-16 | -25.41 | $33.86 | 882300 |
| 2026-06-15 | -21.31 | $33.91 | 234419 |
| 2026-06-12 | -9.02 | $34.06 | 133100 |
| 2026-06-11 | -18.85 | $33.94 | 242000 |
| 2026-06-10 | -75.41 | $33.25 | 145900 |
| 2026-06-09 | -72.13 | $33.29 | 132100 |
| 2026-06-08 | -83.33 | $33.22 | 198800 |
| 2026-06-05 | -91.23 | $33.13 | 139810 |
| 2026-06-04 | -59.55 | $33.64 | 107300 |
| 2026-06-03 | -74.16 | $33.51 | 180338 |
| 2026-06-02 | -25.84 | $33.94 | 246200 |
| 2026-06-01 | -21.74 | $33.92 | 126900 |
| 2026-05-29 | -29.57 | $33.83 | 121088 |
| 2026-05-28 | -33.91 | $33.78 | 137522 |
| 2026-05-27 | -28.06 | $33.78 | 180044 |
| 2026-05-26 | -10.79 | $34.02 | 113229 |
| 2026-05-22 | -8.94 | $33.90 | 190231 |
| 2026-05-21 | -7.09 | $33.92 | 148200 |
| 2026-05-20 | -11.11 | $33.80 | 229118 |
| 2026-05-19 | -31.11 | $33.53 | 393200 |
| 2026-05-18 | -14.07 | $33.76 | 144501 |
| 2026-05-15 | -40.74 | $33.40 | 168700 |
| 2026-05-14 | -22.96 | $33.64 | 198202 |
| 2026-05-13 | -27.41 | $33.58 | 124932 |
| 2026-05-12 | -33.33 | $33.50 | 114800 |
| 2026-05-11 | -11.11 | $33.80 | 208500 |
| 2026-05-08 | -4.26 | $33.75 | 146700 |
| 2026-05-07 | -30.50 | $33.38 | 170512 |
| 2026-05-06 | -7.80 | $33.70 | 255000 |
| 2026-05-05 | -20.57 | $33.52 | 140723 |
| 2026-05-04 | -34.38 | $33.15 | 277400 |
| 2026-05-01 | -11.46 | $33.59 | 182133 |
| 2026-04-30 | -2.44 | $33.57 | 191900 |
| 2026-04-29 | -27.57 | $32.91 | 223000 |
| 2026-04-28 | -13.92 | $33.15 | 204300 |
| 2026-04-27 | -18.61 | $32.99 | 233900 |
| 2026-04-24 | -21.85 | $32.90 | 163631 |
| 2026-04-23 | -23.11 | $32.87 | 275600 |
| 2026-04-22 | -11.76 | $33.14 | 324200 |
| 2026-04-21 | -14.71 | $33.07 | 282600 |
| 2026-04-20 | -3.78 | $33.33 | 201900 |
| 2026-04-17 | -4.62 | $33.30 | 179026 |
| 2026-04-16 | -4.92 | $33.14 | 220209 |
| 2026-04-15 | -1.32 | $33.07 | 121749 |
| 2026-04-14 | -1.75 | $33.06 | 152507 |
| 2026-04-13 | -0.93 | $32.94 | 210200 |
| 2026-04-10 | -8.50 | $32.65 | 212838 |
| 2026-04-09 | -7.00 | $32.68 | 294600 |
| 2026-04-08 | -6.50 | $32.69 | 225723 |
| 2026-04-07 | -6.54 | $32.25 | 268349 |
| 2026-04-06 | -10.46 | $32.19 | 373337 |
| 2026-04-02 | -19.61 | $32.05 | 457009 |
| 2026-04-01 | -22.88 | $32.00 | 377300 |
| 2026-03-31 | -35.47 | $31.93 | 234237 |
| 2026-03-30 | -76.80 | $31.24 | 265914 |
| 2026-03-27 | -89.05 | $31.13 | 202100 |
| 2026-03-26 | -89.16 | $31.17 | 277430 |
| 2026-03-25 | -75.51 | $31.66 | 294000 |
| 2026-03-24 | -82.42 | $31.43 | 321201 |
| 2026-03-23 | -75.50 | $31.67 | 429700 |
| 2026-03-20 | -95.97 | $30.96 | 398419 |
| 2026-03-19 | -79.75 | $31.77 | 261500 |
| 2026-03-18 | -88.16 | $31.50 | 236800 |
| 2026-03-17 | -71.65 | $32.03 | 329600 |
| 2026-03-16 | -81.00 | $31.73 | 448500 |
| 2026-03-13 | -97.51 | $31.20 | 322747 |
| 2026-03-12 | -92.83 | $31.35 | 239732 |
| 2026-03-11 | -72.27 | $32.01 | 184741 |
| 2026-03-10 | -75.70 | $31.90 | 421800 |
| 2026-03-09 | -73.21 | $31.98 | 540030 |
| 2026-03-06 | -83.90 | $31.88 | 225800 |
| 2026-03-05 | -86.89 | $32.01 | 323100 |
| 2026-03-04 | -71.86 | $32.44 | 526533 |
| 2026-03-03 | -69.58 | $32.50 | 443054 |
| 2026-03-02 | -33.74 | $33.51 | 358100 |
| 2026-02-27 | -16.13 | $33.93 | 229300 |
| 2026-02-26 | -4.84 | $34.21 | 250600 |
| 2026-02-25 | -1.59 | $34.29 | 262818 |
| 2026-02-24 | -14.40 | $33.96 | 258600 |
| 2026-02-23 | -11.34 | $34.00 | 231900 |
| 2026-02-20 | 0.00 | $34.33 | 241325 |
| 2026-02-19 | -2.74 | $33.84 | 339500 |
| 2026-02-18 | -6.11 | $33.73 | 213200 |
| 2026-02-17 | -4.17 | $33.78 | 286800 |
| 2026-02-13 | -5.06 | $33.75 | 277922 |
| 2026-02-12 | -12.20 | $33.51 | 461834 |
| 2026-02-11 | -0.63 | $33.72 | 286617 |
| 2026-02-10 | -1.47 | $33.22 | 267642 |
| 2026-02-09 | 0.00 | $33.20 | 276804 |
| 2026-02-06 | -1.27 | $32.88 | 405546 |
| 2026-02-05 | -20.80 | $32.36 | 648100 |
| 2026-02-04 | -8.40 | $32.67 | 367418 |
| 2026-02-03 | -2.39 | $32.42 | 657900 |
| 2026-02-02 | -17.48 | $32.08 | 337100 |
| 2026-01-30 | -21.36 | $32.00 | 232344 |
| 2026-01-29 | -5.96 | $32.31 | 516104 |
| 2026-01-28 | -5.52 | $31.97 | 191030 |
| 2026-01-27 | -2.76 | $32.02 | 198345 |
| 2026-01-26 | -4.76 | $31.46 | 259200 |
| 2026-01-23 | 0.00 | $31.31 | 200700 |
| 2026-01-22 | -7.45 | $31.13 | 379205 |
| 2026-01-21 | -5.62 | $31.05 | 302118 |
| 2026-01-20 | -41.86 | $30.63 | 170300 |
| 2026-01-16 | -15.79 | $30.84 | 159900 |
| 2026-01-15 | -5.83 | $30.93 | 239216 |
| 2026-01-14 | -6.93 | $30.90 | 243100 |
| 2026-01-13 | -37.62 | $30.59 | 175531 |
| 2026-01-12 | -25.23 | $30.70 | 541800 |
| 2026-01-09 | -28.97 | $30.66 | 126730 |
| 2026-01-08 | -29.91 | $30.65 | 233300 |
| 2026-01-07 | -42.99 | $30.51 | 301000 |
| 2026-01-06 | 0.00 | $30.80 | 264800 |
| 2026-01-05 | -8.99 | $30.71 | 168136 |
| 2026-01-02 | -16.85 | $30.64 | 207713 |
| 2025-12-31 | -58.43 | $30.27 | 162132 |
| 2025-12-30 | -38.20 | $30.45 | 192331 |
| 2025-12-29 | -37.08 | $30.46 | 153217 |
| 2025-12-26 | -29.21 | $30.53 | 134414 |
| 2025-12-24 | -24.49 | $30.55 | 27108 |
| 2025-12-23 | -29.79 | $30.37 | 108926 |
| 2025-12-22 | -28.90 | $30.29 | 100500 |
| 2025-12-19 | -31.25 | $30.19 | 98000 |
| 2025-12-18 | -35.15 | $30.08 | 115445 |
| 2025-12-17 | -40.10 | $29.98 | 190100 |
| 2025-12-16 | -35.15 | $30.08 | 78311 |
| 2025-12-15 | -34.16 | $30.10 | 115612 |
| 2025-12-12 | -39.60 | $29.99 | 114617 |
| 2025-12-11 | -1.49 | $30.76 | 73100 |
| 2025-12-10 | -3.65 | $30.62 | 112400 |
| 2025-12-09 | -13.02 | $30.44 | 151929 |
| 2025-12-08 | -15.63 | $30.39 | 97649 |
| 2025-12-05 | -7.29 | $30.55 | 86100 |
| 2025-12-04 | -11.98 | $30.46 | 91400 |
| 2025-12-03 | -9.38 | $30.51 | 134700 |
| 2025-12-02 | -0.56 | $30.53 | 94902 |
| 2025-12-01 | -10.00 | $30.18 | 84700 |
| 2025-11-28 | -0.67 | $30.22 | 28739 |
| 2025-11-26 | -4.11 | $30.14 | 122800 |
| 2025-11-25 | -24.46 | $29.79 | 173700 |
| 2025-11-24 | -68.35 | $29.18 | 135405 |
| 2025-11-21 | -69.78 | $29.16 | 185600 |
| 2025-11-20 | -96.40 | $28.79 | 118714 |
| 2025-11-19 | -74.82 | $29.09 | 144300 |
| 2025-11-18 | -65.47 | $29.22 | 216411 |
| 2025-11-17 | -48.92 | $29.45 | 117500 |
| 2025-11-14 | -19.42 | $29.86 | 248325 |
| 2025-11-13 | -14.77 | $29.91 | 112822 |
| 2025-11-12 | -2.04 | $30.05 | 113700 |
| 2025-11-11 | -1.57 | $29.82 | 99700 |
| 2025-11-10 | -2.04 | $29.75 | 67310 |
| 2025-11-07 | -19.51 | $29.30 | 193815 |
| 2025-11-06 | -22.07 | $29.22 | 186213 |
| 2025-11-05 | -28.28 | $29.13 | 279700 |
| 2025-11-04 | -51.72 | $28.79 | 118300 |
| 2025-11-03 | -28.97 | $29.12 | 76217 |
| 2025-10-31 | -35.17 | $29.03 | 336304 |
| 2025-10-30 | -34.48 | $29.04 | 247214 |
| 2025-10-29 | -15.17 | $29.32 | 260100 |
| 2025-10-28 | -1.45 | $29.45 | 810500 |
| 2025-10-27 | -2.21 | $29.42 | 122100 |
| 2025-10-24 | -0.85 | $29.26 | 69800 |
| 2025-10-23 | -2.91 | $29.09 | 66400 |
| 2025-10-22 | -7.14 | $29.00 | 92300 |
| 2025-10-21 | -32.20 | $28.89 | 130729 |
| 2025-10-20 | -30.22 | $29.06 | 123000 |
| 2025-10-17 | -47.48 | $28.82 | 82435 |
| 2025-10-16 | -51.80 | $28.76 | 76400 |
| 2025-10-15 | -56.08 | $28.74 | 251803 |
| 2025-10-14 | -69.36 | $28.62 | 180210 |
| 2025-10-13 | -79.77 | $28.44 | 140200 |
| 2025-10-10 | -99.42 | $28.10 | 113900 |
| 2025-10-09 | -85.31 | $28.60 | 316402 |
| 2025-10-08 | -76.22 | $28.73 | 83300 |
| 2025-10-07 | -77.62 | $28.71 | 95538 |
| 2025-10-06 | -60.84 | $28.95 | 89200 |
| 2025-10-03 | -55.24 | $29.03 | 134700 |
| 2025-10-02 | -69.93 | $28.82 | 177994 |
| 2025-10-01 | -69.23 | $28.83 | 131225 |
| 2025-09-30 | -74.83 | $28.75 | 227533 |
| 2025-09-29 | -76.92 | $28.72 | 252900 |
| 2025-09-26 | -81.12 | $28.66 | 73400 |
| 2025-09-25 | -94.41 | $28.47 | 65000 |
| 2025-09-24 | -54.24 | $29.18 | 80803 |
| 2025-09-23 | -39.83 | $29.35 | 74700 |
| 2025-09-22 | -41.53 | $29.33 | 116400 |
| 2025-09-19 | -41.53 | $29.33 | 83841 |
| 2025-09-18 | -22.88 | $29.55 | 109400 |
| 2025-09-17 | -21.19 | $29.57 | 115400 |
| 2025-09-16 | -3.88 | $29.63 | 57700 |
| 2025-09-15 | 0.00 | $29.67 | 97902 |
| 2025-09-12 | -19.00 | $29.45 | 117600 |
| 2025-09-11 | -2.00 | $29.62 | 153310 |
| 2025-09-10 | -7.79 | $29.35 | 80500 |
| 2025-09-09 | -16.88 | $29.22 | 110200 |
| 2025-09-08 | -17.17 | $29.18 | 84648 |
| 2025-09-05 | -28.28 | $29.07 | 91000 |
| 2025-09-04 | -35.45 | $28.96 | 99200 |
| 2025-09-03 | -44.83 | $28.83 | 106314 |
| 2025-09-02 | -35.14 | $28.83 | 92200 |
| 2025-08-29 | -18.87 | $29.05 | 73811 |
| 2025-08-28 | -11.62 | $29.12 | 118339 |
| 2025-08-27 | -14.14 | $29.07 | 97035 |
| 2025-08-26 | -19.19 | $28.97 | 107951 |
| 2025-08-25 | -16.67 | $29.02 | 231600 |
| 2025-08-22 | -1.01 | $29.33 | 201643 |
| 2025-08-21 | -11.83 | $28.86 | 116600 |
| 2025-08-20 | -12.43 | $28.85 | 90600 |
| 2025-08-19 | -22.49 | $28.68 | 62704 |
| 2025-08-18 | -16.57 | $28.78 | 79100 |
| 2025-08-15 | -8.88 | $28.91 | 129047 |
| 2025-08-14 | -7.69 | $28.93 | 81700 |
| 2025-08-13 | 0.00 | $29.06 | 106545 |
| 2025-08-12 | -3.40 | $28.79 | 97327 |
| 2025-08-11 | -27.21 | $28.44 | 112525 |
| 2025-08-08 | -26.53 | $28.45 | 69849 |
| 2025-08-07 | -34.01 | $28.34 | 92015 |
| 2025-08-06 | -38.78 | $28.27 | 111216 |
| 2025-08-05 | -57.82 | $27.99 | 175300 |
| 2025-08-04 | -69.39 | $27.82 | 584700 |
| 2025-08-01 | -91.84 | $27.49 | 183100 |
| 2025-07-31 | -87.12 | $27.69 | 213507 |
| 2025-07-30 | -72.73 | $27.88 | 91928 |
| 2025-07-29 | -50.76 | $28.17 | 78100 |
| 2025-07-28 | -44.59 | $28.18 | 143433 |
| 2025-07-25 | -9.55 | $28.69 | 117208 |
| 2025-07-24 | -9.55 | $28.69 | 84335 |
| 2025-07-23 | 0.00 | $28.82 | 153300 |
| 2025-07-22 | -8.39 | $28.58 | 152800 |
| 2025-07-21 | -11.29 | $28.15 | 104000 |
| 2025-07-18 | -28.23 | $27.94 | 129700 |
| 2025-07-17 | -21.77 | $28.02 | 79100 |
| 2025-07-16 | -19.35 | $28.05 | 119031 |
| 2025-07-15 | -23.39 | $28.00 | 190600 |
| 2025-07-14 | -1.61 | $28.27 | 236037 |
| 2025-07-11 | -7.83 | $28.11 | 104400 |
| 2025-07-10 | -0.87 | $28.19 | 145100 |
| 2025-07-09 | -0.96 | $28.08 | 109812 |
| 2025-07-08 | -2.25 | $27.92 | 186900 |
| 2025-07-07 | -27.55 | $27.59 | 82705 |
| 2025-07-03 | -0.95 | $27.85 | 157719 |
| 2025-07-02 | -0.89 | $27.83 | 113400 |
| 2025-07-01 | -1.57 | $27.77 | 232016 |
| 2025-06-30 | -16.03 | $27.54 | 288410 |
| 2025-06-27 | -25.17 | $27.39 | 201904 |
| 2025-06-26 | -25.00 | $27.38 | 116400 |
| 2025-06-25 | -4.40 | $27.68 | 190400 |
| 2025-06-24 | -2.52 | $27.71 | 516300 |
| 2025-06-23 | -15.03 | $27.38 | 131100 |
| 2025-06-20 | -32.37 | $27.08 | 238500 |
| 2025-06-18 | -28.32 | $27.15 | 139600 |
| 2025-06-17 | -30.06 | $27.12 | 180307 |
| 2025-06-16 | -9.83 | $27.47 | 248700 |
| 2025-06-13 | -16.56 | $27.19 | 187600 |
| 2025-06-12 | 0.00 | $27.45 | 215500 |
| 2025-06-11 | -5.33 | $27.24 | 401918 |
| 2025-06-10 | -4.22 | $27.15 | 138406 |
| 2025-06-09 | -3.47 | $27.14 | 91714 |
| 2025-06-06 | -0.65 | $26.98 | 63300 |
| 2025-06-05 | -3.70 | $26.88 | 157700 |
| 2025-06-04 | -4.64 | $26.76 | 380900 |
| 2025-06-03 | -3.65 | $26.64 | 260600 |
| 2025-06-02 | -0.74 | $26.66 | 101134 |
| 2025-05-30 | -3.36 | $26.43 | 117500 |
| 2025-05-29 | -4.64 | $26.40 | 144736 |
| 2025-05-28 | -9.15 | $26.21 | 113338 |
| 2025-05-27 | -1.96 | $26.32 | 85900 |
| 2025-05-23 | -13.73 | $26.14 | 328000 |
| 2025-05-22 | -18.56 | $26.04 | 294137 |
| 2025-05-21 | -12.72 | $26.13 | 246104 |
| 2025-05-20 | -0.56 | $26.23 | 96400 |
| 2025-05-19 | 0.00 | $26.14 | 129423 |
| 2025-05-16 | -1.44 | $25.99 | 153402 |
| 2025-05-15 | 0.00 | $25.92 | 356107 |
| 2025-05-14 | -4.83 | $25.68 | 139539 |
| 2025-05-13 | -2.39 | $25.71 | 154400 |
| 2025-05-12 | -3.18 | $25.56 | 142200 |
| 2025-05-09 | -1.88 | $25.51 | 126346 |
| 2025-05-08 | -4.78 | $25.36 | 117700 |
| 2025-05-07 | -4.45 | $25.34 | 337202 |
| 2025-05-06 | -0.26 | $25.50 | 76223 |
| 2025-05-05 | -2.62 | $25.33 | 87613 |
| 2025-05-02 | -1.85 | $25.32 | 132934 |
| 2025-05-01 | -5.10 | $24.96 | 249200 |
| 2025-04-30 | -3.97 | $25.00 | 98800 |
| 2025-04-29 | -1.70 | $25.08 | 120700 |
| 2025-04-28 | -1.48 | $24.94 | 83200 |
| 2025-04-25 | -0.62 | $24.84 | 127307 |
| 2025-04-24 | -0.62 | $24.84 | 1.1M |
| 2025-04-23 | -6.13 | $24.52 | 140346 |
| 2025-04-22 | -5.25 | $24.50 | 90200 |
| 2025-04-21 | -18.36 | $24.10 | 231900 |
| 2025-04-17 | -20.00 | $24.05 | 99637 |
| 2025-04-16 | -27.54 | $23.82 | 175200 |
| 2025-04-15 | -32.49 | $23.75 | 92601 |
| 2025-04-14 | -38.49 | $23.56 | 82338 |
| 2025-04-11 | -45.74 | $23.33 | 90712 |
| 2025-04-10 | -61.20 | $22.84 | 160900 |
| 2025-04-09 | -55.21 | $23.03 | 169600 |
| 2025-04-08 | -94.01 | $21.80 | 192204 |
| 2025-04-07 | -89.80 | $22.14 | 160300 |
| 2025-04-04 | -98.58 | $22.69 | 148322 |
| 2025-04-03 | -86.00 | $23.92 | 140300 |
| 2025-04-02 | -42.00 | $24.36 | 74131 |
| 2025-04-01 | -44.76 | $24.31 | 127500 |
| 2025-03-31 | -37.42 | $24.20 | 141522 |
| 2025-03-28 | -32.26 | $24.28 | 60104 |
| 2025-03-27 | -21.29 | $24.45 | 35131 |
| 2025-03-26 | -20.00 | $24.47 | 77411 |
| 2025-03-25 | -14.84 | $24.55 | 65736 |
| 2025-03-24 | -21.94 | $24.44 | 77017 |
| 2025-03-21 | -27.74 | $24.35 | 58725 |
| 2025-03-20 | -21.29 | $24.45 | 55900 |
| 2025-03-19 | -2.58 | $24.74 | 78313 |
| 2025-03-18 | 0.00 | $24.70 | 80014 |
| 2025-03-17 | -4.79 | $24.62 | 844512 |
| 2025-03-14 | -0.93 | $24.29 | 57802 |
| 2025-03-13 | -21.36 | $24.01 | 73800 |
| 2025-03-12 | -18.92 | $24.02 | 52105 |
| 2025-03-11 | -25.00 | $23.95 | 105023 |
| 2025-03-10 | -21.43 | $23.99 | 91743 |
| 2025-03-07 | -0.83 | $24.22 | 1.3M |
| 2025-03-06 | -19.81 | $23.88 | 314700 |
| 2025-03-05 | -3.70 | $23.96 | 203131 |
| 2025-03-04 | -25.44 | $23.54 | 76039 |
| 2025-03-03 | -19.73 | $23.54 | 50628 |
| 2025-02-28 | -25.85 | $23.45 | 26948 |
| 2025-02-27 | -21.77 | $23.51 | 139619 |
| 2025-02-26 | -10.20 | $23.68 | 49408 |
| 2025-02-25 | -2.86 | $23.72 | 87000 |
| 2025-02-24 | -14.29 | $23.50 | 81726 |
| 2025-02-21 | -17.29 | $23.46 | 32204 |
| 2025-02-20 | 0.00 | $23.69 | 114800 |
| 2025-02-19 | -10.16 | $23.51 | 82100 |
| 2025-02-18 | -0.78 | $23.63 | 112700 |
| 2025-02-14 | -8.94 | $23.48 | 78420 |
| 2025-02-13 | 0.00 | $23.41 | 196400 |
| 2025-02-12 | -3.81 | $23.31 | 146719 |
| 2025-02-11 | -1.63 | $23.24 | 165711 |
| 2025-02-10 | -6.82 | $23.13 | 69932 |
| 2025-02-07 | -13.64 | $23.04 | 1.3M |
| 2025-02-06 | -0.79 | $23.16 | 202100 |
| 2025-02-05 | -0.83 | $23.10 | 229200 |
| 2025-02-04 | -16.10 | $22.89 | 89000 |
| 2025-02-03 | -44.07 | $22.56 | 45416 |
| 2025-01-31 | -23.73 | $22.80 | 76736 |
| 2025-01-30 | -10.53 | $22.92 | 80845 |
| 2025-01-29 | -7.84 | $22.84 | 130943 |
| 2025-01-28 | -8.16 | $22.80 | 95216 |
| 2025-01-27 | -1.02 | $22.87 | 241240 |
| 2025-01-24 | -2.25 | $22.77 | 55800 |
| 2025-01-23 | -10.34 | $22.68 | 57300 |
| 2025-01-22 | -21.11 | $22.58 | 33500 |
| 2025-01-21 | -4.44 | $22.73 | 99917 |
| 2025-01-17 | -33.33 | $22.39 | 60940 |
| 2025-01-16 | -37.18 | $22.36 | 59000 |
| 2025-01-15 | -45.54 | $22.42 | 63027 |
| 2025-01-14 | -70.69 | $22.21 | 98100 |
| 2025-01-13 | -91.52 | $22.01 | 140300 |
| 2025-01-10 | -95.38 | $21.95 | 76200 |
| 2025-01-08 | -78.03 | $22.25 | 45100 |
| 2025-01-07 | -76.02 | $22.34 | 51149 |
| 2025-01-06 | -68.50 | $22.50 | 42200 |
| 2025-01-03 | -75.62 | $22.36 | 29109 |
| 2025-01-02 | -80.60 | $22.26 | 309529 |
| 2024-12-31 | -81.59 | $22.24 | 139100 |
| 2024-12-30 | -84.08 | $22.19 | 145303 |
| 2024-12-27 | -81.09 | $22.25 | 57900 |
| 2024-12-26 | -77.11 | $22.33 | 49900 |
| 2024-12-24 | -76.62 | $22.34 | 30200 |
| 2024-12-23 | -83.58 | $22.20 | 58737 |
| 2024-12-20 | -88.06 | $22.11 | 127245 |
| 2024-12-19 | -100.00 | $21.96 | 887348 |
| 2024-12-18 | -97.87 | $22.04 | 79410 |
| 2024-12-17 | -97.84 | $22.52 | 64800 |
| 2024-12-16 | -95.65 | $22.78 | 64910 |
| 2024-12-13 | -92.78 | $22.98 | 82100 |
| 2024-12-12 | -73.97 | $23.34 | 43700 |
| 2024-12-11 | -37.21 | $23.56 | 70348 |
| 2024-12-10 | -41.86 | $23.52 | 70200 |
| 2024-12-09 | -30.23 | $23.62 | 79700 |
| 2024-12-06 | -15.12 | $23.75 | 68730 |
| 2024-12-05 | -3.49 | $23.85 | 45500 |
| 2024-12-04 | -18.52 | $23.68 | 68827 |
| 2024-12-03 | -13.58 | $23.72 | 119831 |
| 2024-12-02 | -22.22 | $23.65 | 32418 |
| 2024-11-29 | -4.94 | $23.79 | 13629 |
| 2024-11-27 | -14.81 | $23.71 | 86244 |
| 2024-11-26 | -39.51 | $23.51 | 59400 |
| 2024-11-25 | -19.75 | $23.67 | 81600 |
| 2024-11-22 | -24.69 | $23.63 | 63315 |
| 2024-11-21 | -23.46 | $23.64 | 65402 |
| 2024-11-20 | -41.98 | $23.49 | 35130 |
| 2024-11-19 | -40.74 | $23.50 | 51922 |
| 2024-11-18 | -42.55 | $23.56 | 46920 |
| 2024-11-15 | -71.82 | $23.33 | 44200 |
| 2024-11-14 | -85.59 | $23.19 | 42211 |
| 2024-11-13 | -95.76 | $23.07 | 49208 |
| 2024-11-12 | -90.43 | $23.16 | 81803 |
| 2024-11-11 | -72.73 | $23.56 | 56700 |
| 2024-11-08 | -76.14 | $23.53 | 49929 |
| 2024-11-07 | -48.86 | $23.77 | 32700 |
| 2024-11-06 | -79.55 | $23.50 | 806815 |
| 2024-11-05 | -52.27 | $23.74 | 28000 |
| 2024-11-04 | -69.32 | $23.59 | 133519 |
| 2024-11-01 | -87.50 | $23.43 | 154200 |
| 2024-10-31 | -88.64 | $23.42 | 54841 |
| 2024-10-30 | -89.47 | $23.52 | 60710 |
| 2024-10-29 | -98.59 | $23.56 | 27144 |
| 2024-10-28 | -76.47 | $23.74 | 41300 |
| 2024-10-25 | -91.01 | $23.66 | 41500 |
| 2024-10-24 | -85.19 | $23.74 | 47020 |
| 2024-10-23 | -83.33 | $23.76 | 44700 |
| 2024-10-22 | -64.81 | $23.96 | 29300 |
| 2024-10-21 | -67.59 | $23.93 | 27347 |
| 2024-10-18 | -44.44 | $24.18 | 24700 |
| 2024-10-17 | -54.63 | $24.07 | 59900 |
| 2024-10-16 | -50.93 | $24.11 | 44400 |
| 2024-10-15 | -72.22 | $23.88 | 28600 |
| 2024-10-14 | -58.33 | $24.03 | 40249 |
| 2024-10-11 | -72.22 | $23.88 | 35924 |
| 2024-10-10 | -88.89 | $23.70 | 52500 |
| 2024-10-09 | -80.00 | $23.74 | 96200 |
| 2024-10-08 | -63.64 | $23.75 | 60823 |
| 2024-10-07 | -51.05 | $23.93 | 37630 |
| 2024-10-04 | -46.85 | $23.99 | 27307 |
| 2024-10-03 | -48.25 | $23.97 | 484244 |
| 2024-10-02 | -31.47 | $24.21 | 222000 |
| 2024-10-01 | -31.47 | $24.21 | 87904 |
| 2024-09-30 | -21.68 | $24.35 | 68500 |
| 2024-09-27 | -10.49 | $24.51 | 91300 |
| 2024-09-26 | -8.51 | $24.52 | 48400 |
| 2024-09-25 | -17.02 | $24.40 | 38728 |
| 2024-09-24 | 0.00 | $24.64 | 38500 |
| 2024-09-23 | -8.00 | $24.38 | 16908 |
| 2024-09-20 | -16.00 | $24.28 | 33700 |
| 2024-09-19 | -5.60 | $24.41 | 46246 |
| 2024-09-18 | -21.01 | $24.17 | 36040 |
| 2024-09-17 | -12.96 | $24.17 | 56400 |
| 2024-09-16 | -8.33 | $24.22 | 19837 |
| 2024-09-13 | -28.70 | $23.98 | 36900 |
| 2024-09-12 | -49.57 | $23.74 | 40208 |
| 2024-09-11 | -58.59 | $23.56 | 32100 |
| 2024-09-10 | -54.48 | $23.52 | 32306 |
| 2024-09-09 | -39.62 | $23.68 | 18336 |
| 2024-09-06 | -41.62 | $23.59 | 35600 |
| 2024-09-05 | -20.99 | $23.93 | 29746 |
| 2024-09-04 | -21.61 | $23.88 | 36800 |
| 2024-09-03 | -22.03 | $23.81 | 28120 |
| 2024-08-30 | -5.17 | $24.19 | 35900 |
| 2024-08-29 | -6.90 | $24.15 | 30934 |
| 2024-08-28 | -9.91 | $24.08 | 21410 |
| 2024-08-27 | -3.02 | $24.24 | 29500 |
| 2024-08-26 | -3.02 | $24.24 | 48506 |
| 2024-08-23 | -0.89 | $24.21 | 51110 |
| 2024-08-22 | -8.85 | $23.74 | 51430 |
| 2024-08-21 | -2.60 | $23.86 | 46800 |
| 2024-08-20 | -2.27 | $23.71 | 515224 |
| 2024-08-19 | -2.33 | $23.67 | 20200 |
| 2024-08-16 | -10.67 | $23.33 | 41800 |
| 2024-08-15 | -18.67 | $23.21 | 45600 |
| 2024-08-14 | -27.33 | $23.08 | 32938 |
| 2024-08-13 | -28.67 | $23.06 | 34100 |
| 2024-08-12 | -47.33 | $22.78 | 30900 |
| 2024-08-09 | -51.33 | $22.72 | 52429 |
| 2024-08-08 | -54.00 | $22.68 | 43000 |
| 2024-08-07 | -76.00 | $22.35 | 48900 |
| 2024-08-06 | -80.67 | $22.28 | 101200 |
| 2024-08-05 | -92.00 | $22.11 | 202700 |
| 2024-08-02 | -68.52 | $22.75 | 40900 |
| 2024-08-01 | -44.44 | $23.01 | 63600 |
| 2024-07-31 | -12.04 | $23.36 | 44671 |
| 2024-07-30 | -8.16 | $23.26 | 50625 |
| 2024-07-29 | -13.27 | $23.21 | 56637 |
| 2024-07-26 | -8.33 | $23.25 | 28900 |
| 2024-07-25 | -28.32 | $23.02 | 30300 |
| 2024-07-24 | -37.17 | $22.92 | 34800 |
| 2024-07-23 | -23.01 | $23.08 | 28900 |
| 2024-07-22 | -11.50 | $23.21 | 41521 |
| 2024-07-19 | -31.86 | $22.98 | 36632 |
| 2024-07-18 | -19.47 | $23.12 | 51100 |
| 2024-07-17 | -6.73 | $23.18 | 44317 |
| 2024-07-16 | -2.15 | $23.12 | 40431 |
| 2024-07-15 | -21.51 | $22.94 | 26200 |
| 2024-07-12 | -7.53 | $23.07 | 43000 |
| 2024-07-11 | -21.05 | $22.96 | 86800 |
| 2024-07-10 | -43.16 | $22.75 | 65104 |
| 2024-07-09 | -75.00 | $22.48 | 108238 |
| 2024-07-08 | -70.09 | $22.56 | 116825 |
| 2024-07-05 | -62.22 | $22.72 | 31026 |
| 2024-07-03 | -60.74 | $22.74 | 26702 |
| 2024-07-02 | -80.15 | $22.48 | 49400 |
| 2024-07-01 | -88.08 | $22.39 | 78218 |
| 2024-06-28 | -92.05 | $22.33 | 117303 |
| 2024-06-27 | -96.69 | $22.26 | 87100 |
| 2024-06-26 | -65.75 | $22.76 | 76633 |
| 2024-06-25 | -56.16 | $22.90 | 40500 |
| 2024-06-24 | -47.95 | $23.02 | 37201 |
| 2024-06-21 | -71.23 | $22.68 | 65711 |
| 2024-06-20 | -63.95 | $22.79 | 57323 |
| 2024-06-18 | -73.17 | $22.70 | 152814 |
| 2024-06-17 | -80.70 | $22.59 | 67400 |
| 2024-06-14 | -91.81 | $22.40 | 77722 |
| 2024-06-13 | -94.96 | $22.65 | 64900 |
| 2024-06-12 | -80.33 | $22.99 | 237000 |
| 2024-06-11 | -92.62 | $22.84 | 34418 |
| 2024-06-10 | -80.68 | $23.26 | 42438 |
| 2024-06-07 | -97.22 | $23.27 | 43937 |
| 2024-06-06 | -48.81 | $23.56 | 35100 |
| 2024-06-05 | -46.15 | $23.49 | 33300 |
| 2024-06-04 | -48.08 | $23.47 | 36168 |
| 2024-06-03 | -28.57 | $23.67 | 106100 |
| 2024-05-31 | -32.50 | $23.58 | 30512 |
| 2024-05-30 | -37.50 | $23.43 | 62600 |
| 2024-05-29 | -43.59 | $23.29 | 86926 |
| 2024-05-28 | -23.72 | $23.60 | 48428 |
| 2024-05-24 | -25.64 | $23.57 | 47638 |
| 2024-05-23 | -38.46 | $23.37 | 46500 |
| 2024-05-22 | -19.08 | $23.64 | 63600 |
| 2024-05-21 | -5.20 | $23.88 | 43179 |
| 2024-05-20 | -5.20 | $23.88 | 45231 |
| 2024-05-17 | -0.55 | $23.93 | 23200 |
| 2024-05-16 | -2.49 | $23.85 | 99749 |
| 2024-05-15 | 0.00 | $23.80 | 172516 |
| 2024-05-14 | -0.53 | $23.60 | 165427 |
| 2024-05-13 | -4.00 | $23.50 | 59718 |
| 2024-05-10 | -3.74 | $23.38 | 87507 |
| 2024-05-09 | -0.58 | $23.28 | 76500 |
| 2024-05-08 | -2.60 | $23.08 | 58100 |
| 2024-05-07 | -4.55 | $23.05 | 47100 |
| 2024-05-06 | -2.08 | $22.99 | 89216 |
| 2024-05-03 | -7.46 | $22.82 | 44100 |
| 2024-05-02 | -12.50 | $22.70 | 67400 |
| 2024-05-01 | -36.09 | $22.43 | 72329 |
| 2024-04-30 | -30.08 | $22.51 | 52200 |
| 2024-04-29 | -7.52 | $22.81 | 27235 |
| 2024-04-26 | -19.55 | $22.65 | 46306 |
| 2024-04-25 | -34.59 | $22.45 | 46400 |
| 2024-04-24 | -33.08 | $22.47 | 37200 |
| 2024-04-23 | -26.32 | $22.56 | 45600 |
| 2024-04-22 | -48.12 | $22.27 | 53801 |
| 2024-04-19 | -70.68 | $21.97 | 30800 |
| 2024-04-18 | -83.46 | $21.80 | 50831 |
| 2024-04-17 | -84.21 | $21.79 | 38105 |
| 2024-04-16 | -93.99 | $21.66 | 50604 |
| 2024-04-15 | -93.58 | $21.89 | 51832 |
| 2024-04-12 | -100.00 | $21.96 | 47002 |
| 2024-04-11 | -73.97 | $22.37 | 63516 |
| 2024-04-10 | -78.79 | $22.39 | 98800 |
| 2024-04-09 | -18.18 | $22.79 | 40000 |
| 2024-04-08 | -22.73 | $22.76 | 118632 |
| 2024-04-05 | -48.48 | $22.59 | 47600 |
| 2024-04-04 | -45.45 | $22.61 | 113911 |
| 2024-04-03 | -20.75 | $22.67 | 63000 |
| 2024-04-02 | -36.51 | $22.55 | 55900 |
| 2024-04-01 | -30.16 | $22.59 | 70000 |
| 2024-03-28 | -1.35 | $22.77 | 50200 |
| 2024-03-27 | 0.00 | $22.75 | 60300 |
| 2024-03-26 | -27.78 | $22.51 | 68512 |
| 2024-03-25 | -25.00 | $22.53 | 154627 |
| 2024-03-22 | -34.72 | $22.46 | 58200 |
| 2024-03-21 | -15.28 | $22.60 | 200000 |
| 2024-03-20 | -7.35 | $22.62 | 101222 |
| 2024-03-19 | -54.41 | $22.30 | 163903 |
| 2024-03-18 | -57.35 | $22.28 | 94049 |
| 2024-03-15 | -36.76 | $22.42 | 49323 |
| 2024-03-14 | -27.96 | $22.41 | 85408 |
| 2024-03-13 | -10.68 | $22.56 | 64100 |
| 2024-03-12 | -16.81 | $22.47 | 108200 |
| 2024-03-11 | -19.33 | $22.44 | 47600 |
| 2024-03-08 | -9.24 | $22.56 | 68360 |
| 2024-03-07 | -1.77 | $22.59 | 52643 |
| 2024-03-06 | -5.32 | $22.37 | 123800 |
| 2024-03-05 | -16.28 | $22.20 | 192520 |
| 2024-03-04 | -15.12 | $22.21 | 119900 |
| 2024-03-01 | -12.79 | $22.23 | 63600 |
| 2024-02-29 | -23.26 | $22.14 | 82548 |
| 2024-02-28 | -37.21 | $22.02 | 115500 |
| 2024-02-27 | -31.40 | $22.07 | 58119 |
| 2024-02-26 | -33.72 | $22.05 | 98200 |
| 2024-02-23 | -4.65 | $22.30 | 141500 |
| 2024-02-22 | -1.22 | $22.29 | 215142 |
| 2024-02-21 | -11.11 | $22.20 | 99844 |
| 2024-02-20 | -23.46 | $22.10 | 248937 |
| 2024-02-16 | -23.46 | $22.10 | 266920 |
| 2024-02-15 | -33.33 | $22.02 | 91100 |
| 2024-02-14 | -70.37 | $21.72 | 95601 |
| 2024-02-13 | -88.89 | $21.57 | 127313 |
| 2024-02-12 | -34.62 | $22.02 | 72800 |
| 2024-02-09 | -67.95 | $21.76 | 67604 |
| 2024-02-08 | -64.10 | $21.79 | 441000 |
| 2024-02-07 | -46.15 | $21.93 | 461900 |
| 2024-02-06 | -44.87 | $21.94 | 64700 |
| 2024-02-05 | -56.41 | $21.85 | 151115 |
| 2024-02-02 | -26.51 | $22.12 | 63600 |
| 2024-02-01 | -9.64 | $22.26 | 269700 |
| 2024-01-31 | -36.14 | $22.04 | 140230 |
| 2024-01-30 | -21.69 | $22.16 | 137000 |
| 2024-01-29 | -18.07 | $22.19 | 105900 |
| 2024-01-26 | -38.30 | $22.09 | 137700 |
| 2024-01-25 | -46.81 | $22.01 | 302904 |
| 2024-01-24 | -57.45 | $21.91 | 183300 |
| 2024-01-23 | -71.28 | $21.78 | 130100 |
| 2024-01-22 | -78.50 | $21.74 | 137900 |
| 2024-01-19 | -85.05 | $21.67 | 1.8M |
| 2024-01-18 | -86.79 | $21.66 | 97300 |
| 2024-01-17 | -89.62 | $21.63 | 1.7M |
| 2024-01-16 | -93.42 | $21.87 | 75338 |
| 2024-01-12 | -63.38 | $22.13 | 70300 |
| 2024-01-11 | -46.96 | $22.04 | 78315 |
| 2024-01-10 | -45.76 | $22.04 | 52341 |
| 2024-01-09 | -44.07 | $22.06 | 89402 |
| 2024-01-08 | -28.81 | $22.24 | 106800 |
| 2024-01-05 | -36.44 | $22.15 | 188703 |
| 2024-01-04 | -30.58 | $22.21 | 49731 |
| 2024-01-03 | -44.63 | $22.04 | 228129 |
| 2024-01-02 | -33.88 | $22.17 | 178400 |
| 2023-12-29 | -25.81 | $22.26 | 121600 |
| 2023-12-28 | -20.16 | $22.33 | 210500 |
| 2023-12-27 | -17.74 | $22.36 | 118311 |
| 2023-12-26 | -25.60 | $22.26 | 71900 |
| 2023-12-22 | -27.91 | $22.22 | 115400 |
| 2023-12-21 | 0.00 | $22.58 | 87843 |
| 2023-12-20 | -19.71 | $22.19 | 102100 |
| 2023-12-19 | -1.54 | $22.37 | 117421 |
| 2023-12-18 | -9.09 | $22.19 | 211511 |
| 2023-12-15 | -15.70 | $22.11 | 104500 |
| 2023-12-14 | -6.47 | $22.21 | 125517 |
| 2023-12-13 | -1.98 | $21.90 | 243045 |
| 2023-12-12 | -21.25 | $21.48 | 65018 |
| 2023-12-11 | -8.73 | $21.54 | 73917 |
| 2023-12-08 | -7.35 | $21.55 | 53002 |
| 2023-12-07 | -8.82 | $21.53 | 226913 |
| 2023-12-06 | -20.59 | $21.37 | 118300 |
| 2023-12-05 | -19.85 | $21.38 | 116349 |
| 2023-12-04 | -11.03 | $21.50 | 178038 |
| 2023-12-01 | 0.00 | $21.65 | 341600 |
| 2023-11-30 | -5.79 | $21.43 | 77616 |
| 2023-11-29 | -6.80 | $21.40 | 140000 |
| 2023-11-28 | -3.29 | $21.44 | 111000 |
| 2023-11-27 | -3.55 | $21.33 | 189000 |
| 2023-11-24 | 0.00 | $21.38 | 23500 |
| 2023-11-22 | -10.13 | $21.19 | 270800 |
| 2023-11-21 | -12.03 | $21.16 | 112421 |
| 2023-11-20 | -3.16 | $21.30 | 84800 |
| 2023-11-17 | -1.38 | $21.20 | 88809 |
| 2023-11-16 | -18.62 | $20.95 | 145504 |
| 2023-11-15 | -6.90 | $21.12 | 103400 |
| 2023-11-14 | -2.24 | $21.08 | 98900 |
| 2023-11-13 | -37.93 | $20.49 | 88706 |
| 2023-11-10 | -39.66 | $20.47 | 214029 |
| 2023-11-09 | -46.55 | $20.39 | 85708 |
| 2023-11-08 | -50.00 | $20.35 | 150700 |
| 2023-11-07 | -39.66 | $20.47 | 169300 |
| 2023-11-06 | -18.10 | $20.72 | 315113 |
| 2023-11-03 | -6.90 | $20.85 | 159242 |
| 2023-11-02 | -22.32 | $20.64 | 93000 |
| 2023-11-01 | -59.82 | $20.22 | 154307 |
| 2023-10-31 | -75.00 | $20.05 | 81503 |
| 2023-10-30 | -72.32 | $20.08 | 151400 |
| 2023-10-27 | -96.43 | $19.81 | 154209 |
| 2023-10-26 | -94.29 | $19.90 | 124430 |
| 2023-10-25 | -89.42 | $19.96 | 104019 |
| 2023-10-24 | -75.00 | $20.11 | 89620 |
| 2023-10-23 | -82.69 | $20.03 | 207700 |
| 2023-10-20 | -76.99 | $20.11 | 75600 |
| 2023-10-19 | -66.91 | $20.30 | 75400 |
| 2023-10-18 | -65.87 | $20.42 | 230013 |
| 2023-10-17 | -61.17 | $20.65 | 149900 |
| 2023-10-16 | -58.25 | $20.71 | 84019 |
| 2023-10-13 | -68.93 | $20.49 | 112700 |
| 2023-10-12 | -66.02 | $20.55 | 189946 |
| 2023-10-11 | -53.88 | $20.80 | 192100 |
| 2023-10-10 | -53.40 | $20.81 | 68805 |
| 2023-10-09 | -66.02 | $20.55 | 74400 |
| 2023-10-06 | -69.42 | $20.48 | 411923 |
| 2023-10-05 | -83.50 | $20.19 | 163700 |
| 2023-10-04 | -92.23 | $20.01 | 250700 |
| 2023-10-03 | -97.89 | $20.05 | 131700 |
| 2023-10-02 | -97.01 | $20.29 | 325936 |
| 2023-09-29 | -87.84 | $20.61 | 101232 |
| 2023-09-28 | -82.43 | $20.69 | 148712 |
| 2023-09-27 | -92.57 | $20.54 | 98200 |
| 2023-09-26 | -99.22 | $20.64 | 150243 |
| 2023-09-25 | -86.92 | $20.98 | 93100 |
| 2023-09-22 | -77.06 | $21.07 | 85300 |
| 2023-09-21 | -53.21 | $21.33 | 145311 |
| 2023-09-20 | -22.02 | $21.67 | 73800 |
| 2023-09-19 | -14.00 | $21.68 | 68336 |
| 2023-09-18 | -20.00 | $21.62 | 44608 |
| 2023-09-15 | -10.00 | $21.72 | 101211 |
| 2023-09-14 | -3.30 | $21.70 | 72500 |
| 2023-09-13 | -20.99 | $21.46 | 125212 |
| 2023-09-12 | -20.99 | $21.46 | 64629 |
| 2023-09-11 | -20.99 | $21.46 | 94200 |
| 2023-09-08 | -54.32 | $21.19 | 70300 |
| 2023-09-07 | -66.67 | $21.16 | 166023 |
| 2023-09-06 | -55.88 | $21.27 | 157027 |
| 2023-09-05 | -50.98 | $21.32 | 106700 |
| 2023-09-01 | -35.29 | $21.48 | 62100 |
| 2023-08-31 | -48.15 | $21.38 | 155600 |
| 2023-08-30 | -43.52 | $21.43 | 126733 |
| 2023-08-29 | -37.04 | $21.50 | 174100 |
| 2023-08-28 | -78.68 | $21.11 | 206100 |
| 2023-08-25 | -93.04 | $20.93 | 61100 |
| 2023-08-24 | -100.00 | $20.85 | 57600 |
| 2023-08-23 | -89.02 | $21.03 | 79127 |
| 2023-08-22 | -99.39 | $20.86 | 45529 |
| 2023-08-21 | -92.68 | $20.97 | 84900 |
| 2023-08-18 | -93.90 | $20.95 | 102034 |
| 2023-08-17 | -98.72 | $20.95 | 69400 |
| 2023-08-16 | -100.00 | $20.97 | 71316 |
| 2023-08-15 | -97.89 | $21.10 | 73824 |
| 2023-08-14 | -90.68 | $21.42 | 43829 |
| 2023-08-11 | -92.31 | $21.53 | 1.7M |
| 2023-08-10 | -86.54 | $21.59 | 115541 |
| 2023-08-09 | -81.73 | $21.64 | 48834 |
| 2023-08-08 | -82.69 | $21.63 | 82835 |
| 2023-08-07 | -72.16 | $21.79 | 136633 |
| 2023-08-04 | -69.49 | $21.67 | 142100 |
| 2023-08-03 | -66.15 | $21.63 | 66633 |
| 2023-08-02 | -57.72 | $21.63 | 90600 |
| 2023-08-01 | -26.17 | $22.10 | 77736 |
| 2023-07-31 | -12.75 | $22.30 | 67726 |
| 2023-07-28 | -12.75 | $22.30 | 99300 |
| 2023-07-27 | -16.11 | $22.25 | 100145 |
| 2023-07-26 | 0.00 | $22.41 | 122824 |
| 2023-07-25 | -14.18 | $22.21 | 206805 |
| 2023-07-24 | -14.18 | $22.21 | 267400 |
| 2023-07-21 | -17.02 | $22.17 | 75400 |
| 2023-07-20 | -8.51 | $22.29 | 99600 |
| 2023-07-19 | -4.26 | $22.35 | 197000 |
| 2023-07-18 | -7.09 | $22.31 | 156900 |
| 2023-07-17 | -20.67 | $22.19 | 154500 |
| 2023-07-14 | -22.67 | $22.16 | 133200 |
| 2023-07-13 | -8.67 | $22.37 | 542135 |
| 2023-07-12 | -29.33 | $22.06 | 97100 |
| 2023-07-11 | -54.67 | $21.68 | 68304 |
| 2023-07-10 | -73.33 | $21.40 | 108827 |
| 2023-07-07 | -76.67 | $21.35 | 173800 |
| 2023-07-06 | -93.33 | $21.10 | 560700 |
| 2023-07-05 | -76.98 | $21.43 | 103200 |
| 2023-07-03 | -61.87 | $21.64 | 65200 |
| 2023-06-30 | -76.26 | $21.44 | 192935 |
| 2023-06-29 | -91.37 | $21.23 | 164130 |
| 2023-06-28 | -91.73 | $21.28 | 52717 |
| 2023-06-27 | -87.97 | $21.33 | 106100 |
| 2023-06-26 | -63.16 | $21.66 | 226100 |
| 2023-06-23 | -72.93 | $21.53 | 47442 |
| 2023-06-22 | -52.63 | $21.80 | 961349 |
| 2023-06-21 | -39.10 | $21.98 | 101447 |
| 2023-06-20 | -42.11 | $21.94 | 78300 |
| 2023-06-16 | -16.54 | $22.28 | 58747 |
| 2023-06-15 | -0.77 | $22.46 | 73100 |
| 2023-06-14 | -12.07 | $22.19 | 362000 |
| 2023-06-13 | -4.67 | $22.19 | 87536 |
| 2023-06-12 | -25.23 | $22.00 | 77900 |
| 2023-06-09 | -17.12 | $22.09 | 109129 |
| 2023-06-08 | -17.95 | $22.13 | 61100 |
| 2023-06-07 | -42.96 | $21.94 | 97400 |
| 2023-06-06 | -42.96 | $21.94 | 246718 |
| 2023-06-05 | -57.53 | $21.79 | 146670 |
| 2023-06-02 | -52.74 | $21.86 | 162300 |
| 2023-06-01 | -83.56 | $21.41 | 329332 |
| 2023-05-31 | -92.47 | $21.28 | 129037 |
| 2023-05-30 | -89.92 | $21.56 | 86400 |
| 2023-05-26 | -80.67 | $21.67 | 50300 |
| 2023-05-25 | -92.44 | $21.53 | 45200 |
| 2023-05-24 | -95.60 | $21.76 | 117600 |
| 2023-05-23 | -82.89 | $22.00 | 91800 |
| 2023-05-22 | -59.21 | $22.18 | 76000 |
| 2023-05-19 | -72.15 | $22.09 | 50200 |
| 2023-05-18 | -78.48 | $22.04 | 89820 |
| 2023-05-17 | -76.40 | $22.08 | 95400 |
| 2023-05-16 | -98.86 | $21.96 | 101500 |
| 2023-05-15 | -71.84 | $22.24 | 61602 |
| 2023-05-12 | -90.29 | $22.05 | 57501 |
| 2023-05-11 | -83.33 | $22.14 | 214300 |
| 2023-05-10 | -58.82 | $22.39 | 130600 |
| 2023-05-09 | -55.88 | $22.42 | 49215 |
| 2023-05-08 | -44.12 | $22.54 | 114548 |
| 2023-05-05 | -49.02 | $22.49 | 80810 |
| 2023-05-04 | -88.24 | $22.09 | 88009 |
| 2023-05-03 | -79.41 | $22.18 | 44600 |
| 2023-05-02 | -84.31 | $22.13 | 57035 |
| 2023-05-01 | -52.58 | $22.48 | 47700 |
| 2023-04-28 | -40.21 | $22.60 | 67700 |
| 2023-04-27 | -42.27 | $22.58 | 218600 |
| 2023-04-26 | -53.39 | $22.36 | 61700 |
| 2023-04-25 | -47.52 | $22.32 | 68726 |
| 2023-04-24 | -22.82 | $22.65 | 54601 |
| 2023-04-21 | -19.32 | $22.65 | 74300 |
| 2023-04-20 | -19.32 | $22.65 | 152100 |
| 2023-04-19 | -10.23 | $22.81 | 203437 |
| 2023-04-18 | -0.57 | $22.98 | 61001 |
| 2023-04-17 | -5.68 | $22.89 | 68123 |
| 2023-04-14 | -7.39 | $22.86 | 153400 |
| 2023-04-13 | -1.20 | $22.88 | 62100 |
| 2023-04-12 | -11.18 | $22.58 | 80700 |
| 2023-04-11 | -3.79 | $22.50 | 51406 |
| 2023-04-10 | -7.21 | $22.26 | 49336 |
| 2023-04-06 | -26.77 | $22.16 | 61800 |
| 2023-04-05 | -44.87 | $22.09 | 56222 |
| 2023-04-04 | -39.38 | $22.20 | 74100 |
| 2023-04-03 | -43.55 | $22.28 | 101700 |
| 2023-03-31 | -55.78 | $22.11 | 532711 |
| 2023-03-30 | -55.50 | $22.12 | 194141 |
| 2023-03-29 | -68.00 | $21.87 | 69507 |
| 2023-03-28 | -76.00 | $21.71 | 49400 |
| 2023-03-27 | -78.50 | $21.66 | 275800 |
| 2023-03-24 | -88.50 | $21.46 | 64814 |
| 2023-03-23 | -82.26 | $21.70 | 187449 |
| 2023-03-22 | -79.57 | $21.75 | 97400 |
| 2023-03-21 | -66.67 | $21.99 | 90600 |
| 2023-03-20 | -80.65 | $21.73 | 188628 |
| 2023-03-17 | -95.38 | $21.46 | 176004 |
| 2023-03-16 | -79.49 | $21.77 | 155934 |
| 2023-03-15 | -87.69 | $21.61 | 284228 |
| 2023-03-14 | -78.71 | $22.27 | 85741 |
| 2023-03-13 | -87.10 | $22.14 | 361437 |
| 2023-03-10 | -96.12 | $22.25 | 71000 |
| 2023-03-09 | -98.06 | $22.51 | 292900 |
| 2023-03-08 | -82.11 | $22.74 | 96629 |
| 2023-03-07 | -85.26 | $22.71 | 98600 |
| 2023-03-06 | -41.05 | $23.13 | 98923 |
| 2023-03-03 | -41.35 | $23.18 | 120448 |
| 2023-03-02 | -65.41 | $23.03 | 157800 |
| 2023-03-01 | -70.34 | $23.00 | 234000 |
| 2023-02-28 | -85.52 | $22.78 | 75706 |
| 2023-02-27 | -80.00 | $22.86 | 59508 |
| 2023-02-24 | -91.72 | $22.69 | 55200 |
| 2023-02-23 | -87.10 | $22.94 | 109217 |
| 2023-02-22 | -98.36 | $22.82 | 99437 |
| 2023-02-21 | -96.08 | $23.04 | 83800 |
| 2023-02-17 | -77.32 | $23.27 | 409900 |
| 2023-02-16 | -84.54 | $23.20 | 185742 |
| 2023-02-15 | -82.47 | $23.22 | 149711 |
| 2023-02-14 | -63.92 | $23.40 | 111800 |
| 2023-02-13 | -64.95 | $23.39 | 53625 |
| 2023-02-10 | -83.51 | $23.21 | 175800 |
| 2023-02-09 | -84.54 | $23.20 | 114009 |
| 2023-02-08 | -66.07 | $23.28 | 293502 |
| 2023-02-07 | -60.00 | $23.33 | 122700 |
| 2023-02-06 | -73.91 | $23.17 | 162300 |
| 2023-02-03 | -37.34 | $23.43 | 349700 |
| 2023-02-02 | -14.29 | $23.76 | 498600 |
| 2023-02-01 | -5.49 | $23.92 | 140609 |
| 2023-01-31 | -10.78 | $23.69 | 192800 |
| 2023-01-30 | -12.75 | $23.65 | 291613 |
| 2023-01-27 | -3.92 | $23.83 | 130428 |
| 2023-01-26 | 0.00 | $23.91 | 137400 |
| 2023-01-25 | -1.53 | $23.80 | 173715 |
| 2023-01-24 | -2.59 | $23.75 | 113608 |
| 2023-01-23 | -2.11 | $23.73 | 135100 |
| 2023-01-20 | -5.41 | $23.62 | 190500 |
| 2023-01-19 | -17.30 | $23.40 | 307200 |
| 2023-01-18 | -20.53 | $23.33 | 296300 |
| 2023-01-17 | -2.82 | $23.50 | 147331 |
| 2023-01-13 | 0.00 | $23.49 | 241900 |
| 2023-01-12 | -3.64 | $23.37 | 357335 |
| 2023-01-11 | -4.58 | $23.03 | 229605 |
| 2023-01-10 | -2.31 | $23.05 | 179219 |
| 2023-01-09 | -14.62 | $22.89 | 139109 |
| 2023-01-06 | -1.71 | $22.93 | 3.1M |
| 2023-01-05 | -50.98 | $22.28 | 573225 |
| 2023-01-04 | -37.25 | $22.42 | 425800 |
| 2023-01-03 | -81.37 | $21.97 | 165500 |
| 2022-12-30 | -80.39 | $21.98 | 164034 |
| 2022-12-29 | -66.67 | $22.12 | 317500 |
| 2022-12-28 | -82.35 | $21.96 | 115200 |
| 2022-12-27 | -66.02 | $22.12 | 156903 |
| 2022-12-23 | -60.50 | $22.08 | 163600 |
| 2022-12-22 | -42.02 | $22.30 | 72546 |
| 2022-12-21 | -32.77 | $22.41 | 90200 |
| 2022-12-20 | -50.76 | $22.13 | 144744 |
| 2022-12-19 | -56.05 | $21.92 | 120534 |
| 2022-12-16 | -61.15 | $21.84 | 121100 |
| 2022-12-15 | -49.09 | $21.99 | 96429 |
| 2022-12-14 | -21.82 | $22.44 | 113515 |
| 2022-12-13 | -17.58 | $22.51 | 91700 |
| 2022-12-12 | -16.03 | $22.25 | 125333 |
| 2022-12-09 | -19.85 | $22.20 | 110600 |
| 2022-12-08 | -23.60 | $22.08 | 74846 |
| 2022-12-07 | -20.00 | $22.01 | 57000 |
| 2022-12-06 | -20.00 | $22.01 | 72541 |
| 2022-12-05 | -17.24 | $22.06 | 308310 |
| 2022-12-02 | -4.04 | $22.35 | 246845 |
| 2022-12-01 | -3.05 | $22.36 | 127900 |
| 2022-11-30 | 0.00 | $22.26 | 117900 |
| 2022-11-29 | -8.25 | $21.85 | 107608 |
| 2022-11-28 | -16.15 | $21.62 | 76717 |
| 2022-11-25 | -1.72 | $22.04 | 29000 |
| 2022-11-23 | 0.00 | $21.86 | 50600 |
| 2022-11-22 | -6.46 | $21.64 | 69300 |
| 2022-11-21 | -18.49 | $21.32 | 100145 |
| 2022-11-18 | -12.06 | $21.47 | 96946 |
| 2022-11-17 | -12.70 | $21.42 | 185940 |
| 2022-11-16 | -10.10 | $21.50 | 252608 |
| 2022-11-15 | -8.47 | $21.55 | 99900 |
| 2022-11-14 | -5.82 | $21.49 | 108100 |
| 2022-11-11 | -2.07 | $21.58 | 54500 |
| 2022-11-10 | 0.00 | $21.13 | 189839 |
| 2022-11-09 | -12.50 | $20.21 | 122500 |
| 2022-11-08 | -4.58 | $20.40 | 116600 |
| 2022-11-07 | -1.85 | $20.23 | 178600 |
| 2022-11-04 | -0.51 | $20.06 | 82624 |
| 2022-11-03 | -38.83 | $19.26 | 81119 |
| 2022-11-02 | -27.66 | $19.47 | 121600 |
| 2022-11-01 | -9.14 | $19.80 | 98200 |
| 2022-10-31 | -16.28 | $19.55 | 94300 |
| 2022-10-28 | -5.81 | $19.73 | 231309 |
| 2022-10-27 | -12.79 | $19.61 | 125005 |
| 2022-10-26 | -7.32 | $19.63 | 74126 |
| 2022-10-25 | -12.34 | $19.46 | 112844 |
| 2022-10-24 | -35.71 | $19.10 | 143900 |
| 2022-10-21 | -30.52 | $19.18 | 1.8M |
| 2022-10-20 | -51.30 | $18.86 | 227400 |
| 2022-10-19 | -65.67 | $18.91 | 415500 |
| 2022-10-18 | -60.31 | $19.15 | 217008 |
| 2022-10-17 | -64.89 | $19.03 | 88423 |
| 2022-10-14 | -84.27 | $18.56 | 85610 |
| 2022-10-13 | -74.48 | $18.84 | 165600 |
| 2022-10-12 | -98.89 | $18.30 | 62000 |
| 2022-10-11 | -98.09 | $18.43 | 112400 |
| 2022-10-10 | -90.38 | $18.69 | 116007 |
| 2022-10-07 | -90.15 | $18.73 | 64123 |
| 2022-10-06 | -82.46 | $18.98 | 60600 |
| 2022-10-05 | -71.38 | $19.34 | 96900 |
| 2022-10-04 | -62.77 | $19.62 | 193100 |
| 2022-10-03 | -81.85 | $19.00 | 263100 |
| 2022-09-30 | -96.00 | $18.54 | 141100 |
| 2022-09-29 | -91.69 | $18.68 | 199318 |
| 2022-09-28 | -85.63 | $18.92 | 203417 |
| 2022-09-27 | -96.76 | $18.67 | 202016 |
| 2022-09-26 | -97.60 | $18.81 | 234517 |
| 2022-09-23 | -95.59 | $19.24 | 261049 |
| 2022-09-22 | -96.67 | $20.32 | 115529 |
| 2022-09-21 | -98.82 | $20.38 | 83134 |
| 2022-09-20 | -91.25 | $20.60 | 59700 |
| 2022-09-19 | -68.75 | $20.96 | 65500 |
| 2022-09-16 | -77.65 | $20.84 | 92120 |
| 2022-09-15 | -81.96 | $20.81 | 213400 |
| 2022-09-14 | -75.86 | $20.95 | 126900 |
| 2022-09-13 | -80.27 | $20.90 | 90722 |
| 2022-09-12 | -48.88 | $21.60 | 97129 |
| 2022-09-09 | -63.83 | $21.31 | 143147 |
| 2022-09-08 | -86.81 | $20.77 | 108345 |
| 2022-09-07 | -86.38 | $20.78 | 55600 |
| 2022-09-06 | -98.16 | $20.68 | 125900 |
| 2022-09-02 | -94.74 | $20.83 | 152831 |
| 2022-09-01 | -92.82 | $20.87 | 123600 |
| 2022-08-31 | -100.00 | $21.14 | 74700 |
| 2022-08-30 | -96.73 | $21.33 | 62100 |
| 2022-08-29 | -94.93 | $21.50 | 75412 |
| 2022-08-26 | -100.00 | $21.57 | 82100 |
| 2022-08-25 | -71.30 | $21.99 | 46332 |
| 2022-08-24 | -86.67 | $21.77 | 67600 |
| 2022-08-23 | -73.88 | $21.82 | 56000 |
| 2022-08-22 | -78.01 | $21.71 | 63000 |
| 2022-08-19 | -53.19 | $22.06 | 72200 |
| 2022-08-18 | -34.00 | $22.30 | 93200 |
| 2022-08-17 | -26.92 | $22.39 | 139537 |
| 2022-08-16 | -11.54 | $22.63 | 169111 |
| 2022-08-15 | -16.67 | $22.55 | 267333 |
| 2022-08-12 | 0.00 | $22.81 | 72300 |
| 2022-08-11 | -6.85 | $22.63 | 173100 |
| 2022-08-10 | -0.89 | $22.58 | 78500 |
| 2022-08-09 | -5.91 | $22.09 | 56700 |
| 2022-08-08 | -6.45 | $22.08 | 66742 |
| 2022-08-05 | -5.20 | $21.98 | 71300 |
| 2022-08-04 | -6.94 | $21.95 | 166200 |
| 2022-08-03 | -8.67 | $21.92 | 154600 |
| 2022-08-02 | -21.39 | $21.70 | 156800 |
| 2022-08-01 | -5.78 | $21.97 | 112738 |
| 2022-07-29 | 0.00 | $22.07 | 70825 |
| 2022-07-28 | 0.00 | $21.87 | 71529 |
| 2022-07-27 | -15.98 | $21.76 | 65223 |
| 2022-07-26 | -45.23 | $21.43 | 88401 |
| 2022-07-25 | -36.18 | $21.61 | 118935 |
| 2022-07-22 | -45.23 | $21.43 | 51000 |
| 2022-07-21 | -41.21 | $21.51 | 135800 |
| 2022-07-20 | -47.74 | $21.38 | 59008 |
| 2022-07-19 | -48.87 | $21.47 | 85109 |
| 2022-07-18 | -71.95 | $20.96 | 63816 |
| 2022-07-15 | -81.00 | $20.76 | 142900 |
| 2022-07-14 | -90.48 | $20.60 | 95428 |
| 2022-07-13 | -91.63 | $20.99 | 39400 |
| 2022-07-12 | -88.55 | $21.06 | 93300 |
| 2022-07-11 | -91.58 | $21.03 | 67303 |
| 2022-07-08 | -82.40 | $21.43 | 48500 |
| 2022-07-07 | -86.65 | $21.31 | 72000 |
| 2022-07-06 | -96.12 | $20.96 | 51907 |
| 2022-07-05 | -93.32 | $21.19 | 112200 |
| 2022-07-01 | -88.20 | $21.82 | 59200 |
| 2022-06-30 | -90.61 | $21.74 | 86323 |
| 2022-06-29 | -97.88 | $21.79 | 94000 |
| 2022-06-28 | -91.21 | $22.01 | 102100 |
| 2022-06-27 | -90.61 | $22.03 | 44600 |
| 2022-06-24 | -89.39 | $22.07 | 43922 |
| 2022-06-23 | -95.08 | $21.93 | 86400 |
| 2022-06-22 | -96.61 | $22.17 | 114746 |
| 2022-06-21 | -87.80 | $22.43 | 172600 |
| 2022-06-17 | -96.27 | $22.18 | 140000 |
| 2022-06-16 | -94.95 | $22.39 | 63700 |
| 2022-06-15 | -81.40 | $22.92 | 142444 |
| 2022-06-14 | -94.57 | $22.58 | 160200 |
| 2022-06-13 | -97.00 | $22.76 | 189501 |
| 2022-06-10 | -96.39 | $23.42 | 84400 |
| 2022-06-09 | -47.64 | $24.01 | 93200 |
| 2022-06-08 | -25.94 | $24.47 | 116500 |
| 2022-06-07 | -5.19 | $24.91 | 72543 |
| 2022-06-06 | -10.85 | $24.79 | 176032 |
| 2022-06-03 | -14.62 | $24.71 | 155440 |
| 2022-06-02 | 0.00 | $25.02 | 72046 |
| 2022-06-01 | -16.11 | $24.67 | 452049 |
| 2022-05-31 | -10.90 | $24.78 | 139243 |
| 2022-05-27 | 0.00 | $25.01 | 120810 |
| 2022-05-26 | -0.53 | $24.79 | 77035 |
| 2022-05-25 | -4.60 | $24.56 | 113525 |
| 2022-05-24 | -12.07 | $24.43 | 56000 |
| 2022-05-23 | -14.37 | $24.39 | 57900 |
| 2022-05-20 | -39.08 | $23.96 | 117700 |
| 2022-05-19 | -59.83 | $23.82 | 119400 |
| 2022-05-18 | -67.53 | $23.78 | 202400 |
| 2022-05-17 | -47.60 | $24.32 | 265721 |
| 2022-05-16 | -68.27 | $23.76 | 62244 |
| 2022-05-13 | -73.80 | $23.61 | 182300 |
| 2022-05-12 | -92.99 | $23.09 | 190444 |
| 2022-05-11 | -97.21 | $23.17 | 127201 |
| 2022-05-10 | -94.82 | $23.23 | 211100 |
| 2022-05-09 | -97.86 | $23.32 | 137200 |
| 2022-05-06 | -92.63 | $23.85 | 114908 |
| 2022-05-05 | -87.37 | $23.95 | 109412 |
| 2022-05-04 | -53.16 | $24.60 | 124533 |
| 2022-05-03 | -74.74 | $24.19 | 92700 |
| 2022-05-02 | -85.79 | $23.98 | 124000 |
| 2022-04-29 | -95.32 | $23.98 | 118239 |
| 2022-04-28 | -76.61 | $24.30 | 132944 |
| 2022-04-27 | -92.31 | $24.04 | 76900 |
| 2022-04-26 | -100.00 | $24.01 | 86600 |
| 2022-04-25 | -76.19 | $24.60 | 160389 |
| 2022-04-22 | -98.90 | $24.82 | 220200 |
| 2022-04-21 | -66.25 | $25.19 | 91405 |
| 2022-04-20 | -35.00 | $25.44 | 160700 |
| 2022-04-19 | -55.00 | $25.28 | 128700 |
| 2022-04-18 | -70.00 | $25.16 | 133400 |
| 2022-04-14 | -62.50 | $25.22 | 83924 |
| 2022-04-13 | -53.75 | $25.29 | 68707 |
| 2022-04-12 | -53.28 | $25.07 | 98646 |
| 2022-04-11 | -40.00 | $25.12 | 98400 |
| 2022-04-08 | -34.00 | $25.21 | 85000 |
| 2022-04-07 | -42.67 | $25.08 | 91800 |
| 2022-04-06 | -42.00 | $25.09 | 124300 |
| 2022-04-05 | -32.00 | $25.24 | 104900 |
| 2022-04-04 | -12.77 | $25.48 | 218700 |
| 2022-04-01 | -9.45 | $25.53 | 90800 |
| 2022-03-31 | -18.91 | $25.34 | 60824 |
| 2022-03-30 | -4.98 | $25.62 | 80300 |
| 2022-03-29 | -2.49 | $25.67 | 56825 |
| 2022-03-28 | -13.02 | $25.38 | 132111 |
| 2022-03-25 | -11.98 | $25.40 | 84500 |
| 2022-03-24 | -14.58 | $25.35 | 72118 |
| 2022-03-23 | -18.23 | $25.28 | 203700 |
| 2022-03-22 | -14.62 | $25.52 | 219100 |
| 2022-03-21 | -27.57 | $25.26 | 157236 |
| 2022-03-18 | -33.74 | $25.34 | 2.3M |
| 2022-03-17 | -41.70 | $25.22 | 342936 |
| 2022-03-16 | -53.79 | $24.99 | 200923 |
| 2022-03-15 | -75.81 | $24.38 | 97236 |
| 2022-03-14 | -75.81 | $24.38 | 185600 |
| 2022-03-11 | -76.95 | $24.39 | 105300 |
| 2022-03-10 | -71.99 | $24.57 | 101818 |
| 2022-03-09 | -71.99 | $24.57 | 144717 |
| 2022-03-08 | -91.53 | $23.97 | 202100 |
| 2022-03-07 | -98.05 | $23.77 | 666726 |
| 2022-03-04 | -92.66 | $24.38 | 537330 |
| 2022-03-03 | -85.40 | $24.85 | 83709 |
| 2022-03-02 | -77.43 | $25.03 | 92600 |
| 2022-03-01 | -91.59 | $24.71 | 103800 |
| 2022-02-28 | -67.26 | $25.26 | 98228 |
| 2022-02-25 | -55.31 | $25.53 | 147400 |
| 2022-02-24 | -82.74 | $24.91 | 296200 |
| 2022-02-23 | -83.75 | $25.44 | 105336 |
| 2022-02-22 | -70.00 | $25.66 | 125300 |
| 2022-02-18 | -43.02 | $26.04 | 75500 |
| 2022-02-17 | -38.95 | $26.11 | 492307 |
| 2022-02-16 | -21.51 | $26.41 | 148301 |
| 2022-02-15 | -29.07 | $26.28 | 155600 |
| 2022-02-14 | -35.47 | $26.17 | 165721 |
| 2022-02-11 | -24.42 | $26.36 | 150135 |
| 2022-02-10 | -16.28 | $26.50 | 96500 |
| 2022-02-09 | -0.60 | $26.73 | 275045 |
| 2022-02-08 | -13.75 | $26.44 | 624002 |
| 2022-02-07 | -26.88 | $26.23 | 172209 |
| 2022-02-04 | -34.38 | $26.11 | 307200 |
| 2022-02-03 | -37.50 | $26.06 | 287800 |
| 2022-02-02 | -37.50 | $26.06 | 174535 |
| 2022-02-01 | -45.63 | $25.93 | 127800 |
| 2022-01-31 | -56.88 | $25.75 | 195900 |
| 2022-01-28 | -75.63 | $25.45 | 57300 |
| 2022-01-27 | -76.25 | $25.44 | 119500 |
| 2022-01-26 | -72.50 | $25.50 | 118800 |
| 2022-01-25 | -63.75 | $25.64 | 187700 |
| 2022-01-24 | -64.46 | $25.59 | 151323 |
| 2022-01-21 | -48.86 | $25.80 | 176800 |
| 2022-01-20 | -36.93 | $26.01 | 205946 |
| 2022-01-19 | -23.30 | $26.25 | 163049 |
| 2022-01-18 | -15.82 | $26.35 | 229200 |
| 2022-01-14 | -5.10 | $26.56 | 110800 |
| 2022-01-13 | -8.16 | $26.50 | 190236 |
| 2022-01-12 | -0.57 | $26.46 | 77339 |
| 2022-01-11 | -0.63 | $26.28 | 162300 |
| 2022-01-10 | -3.20 | $25.91 | 87500 |
| 2022-01-07 | -0.86 | $25.85 | 96200 |
| 2022-01-06 | -20.79 | $25.50 | 98501 |
| 2022-01-05 | -30.69 | $25.40 | 58712 |
| 2022-01-04 | -10.99 | $25.51 | 95205 |
| 2022-01-03 | -6.15 | $25.31 | 87200 |
| 2021-12-31 | -28.40 | $25.12 | 163400 |
| 2021-12-30 | -28.74 | $25.10 | 165915 |
| 2021-12-29 | -16.51 | $25.17 | 97600 |
| 2021-12-28 | -11.82 | $25.22 | 107000 |
| 2021-12-27 | -16.36 | $25.17 | 189800 |
| 2021-12-23 | -29.09 | $25.03 | 91200 |
| 2021-12-22 | -5.98 | $25.35 | 71542 |
| 2021-12-21 | -22.13 | $25.20 | 135500 |
| 2021-12-20 | -49.18 | $24.87 | 74100 |
| 2021-12-17 | -34.43 | $25.05 | 56543 |
| 2021-12-16 | -27.34 | $25.18 | 95945 |
| 2021-12-15 | -42.34 | $25.04 | 66100 |
| 2021-12-14 | -56.88 | $24.94 | 72238 |
| 2021-12-13 | -61.35 | $24.88 | 31500 |
| 2021-12-10 | -47.24 | $25.11 | 71442 |
| 2021-12-09 | -52.15 | $25.03 | 64141 |
| 2021-12-08 | -42.68 | $25.19 | 56909 |
| 2021-12-07 | -40.85 | $25.22 | 76311 |
| 2021-12-06 | -54.71 | $25.02 | 52732 |
| 2021-12-03 | -77.06 | $24.64 | 32340 |
| 2021-12-02 | -75.88 | $24.66 | 36900 |
| 2021-12-01 | -99.41 | $24.26 | 54600 |
| 2021-11-30 | -92.35 | $24.38 | 58400 |
| 2021-11-29 | -90.58 | $24.70 | 27000 |
| 2021-11-26 | -97.10 | $24.61 | 84407 |
| 2021-11-24 | -73.42 | $25.37 | 53613 |
| 2021-11-23 | -65.82 | $25.43 | 101700 |
| 2021-11-22 | -86.52 | $25.28 | 75844 |
| 2021-11-19 | -97.75 | $25.18 | 94227 |
| 2021-11-18 | -81.54 | $25.52 | 54848 |
| 2021-11-17 | -88.89 | $25.57 | 81200 |
| 2021-11-16 | -68.52 | $25.68 | 116126 |
| 2021-11-15 | -48.15 | $25.79 | 40700 |
| 2021-11-12 | -42.59 | $25.82 | 49408 |
| 2021-11-11 | -50.00 | $25.78 | 58134 |
| 2021-11-10 | -64.81 | $25.70 | 139600 |
| 2021-11-09 | -28.41 | $25.80 | 99300 |
| 2021-11-08 | -17.05 | $25.90 | 90819 |
| 2021-11-05 | -25.00 | $25.83 | 50825 |
| 2021-11-04 | -37.50 | $25.72 | 55500 |
| 2021-11-03 | -22.73 | $25.85 | 51430 |
| 2021-11-02 | -29.20 | $25.72 | 135023 |
| 2021-11-01 | -15.93 | $25.87 | 95600 |
| 2021-10-29 | -44.25 | $25.55 | 88503 |
| 2021-10-28 | -23.53 | $25.77 | 64000 |
| 2021-10-27 | -27.73 | $25.72 | 208738 |
| 2021-10-26 | -9.24 | $25.94 | 52400 |
| 2021-10-25 | -6.84 | $25.95 | 54632 |
| 2021-10-22 | -11.11 | $25.90 | 32000 |
| 2021-10-21 | -17.95 | $25.82 | 64719 |
| 2021-10-20 | -1.71 | $26.01 | 69422 |
| 2021-10-19 | -4.21 | $25.77 | 39000 |
| 2021-10-18 | -13.33 | $25.64 | 53618 |
| 2021-10-15 | -4.35 | $25.72 | 66500 |
| 2021-10-14 | -23.23 | $25.60 | 106300 |
| 2021-10-13 | -50.85 | $25.42 | 96700 |
| 2021-10-12 | -63.85 | $25.31 | 55400 |
| 2021-10-11 | -72.06 | $25.22 | 67900 |
| 2021-10-08 | -62.50 | $25.35 | 152705 |
| 2021-10-07 | -65.44 | $25.31 | 56532 |
| 2021-10-06 | -76.47 | $25.16 | 43700 |
| 2021-10-05 | -71.32 | $25.23 | 70409 |
| 2021-10-04 | -80.88 | $25.10 | 70000 |
| 2021-10-01 | -84.56 | $25.07 | 160832 |
| 2021-09-30 | -89.26 | $25.00 | 104042 |
| 2021-09-29 | -91.28 | $24.97 | 123600 |
| 2021-09-28 | -83.89 | $25.08 | 109100 |
| 2021-09-27 | -62.42 | $25.40 | 72417 |
| 2021-09-24 | -79.87 | $25.14 | 50200 |
| 2021-09-23 | -72.48 | $25.25 | 94700 |
| 2021-09-22 | -67.11 | $25.33 | 76400 |
| 2021-09-21 | -83.22 | $25.09 | 91200 |
| 2021-09-20 | -87.92 | $25.02 | 97203 |
| 2021-09-17 | -73.96 | $25.62 | 56500 |
| 2021-09-16 | -38.54 | $25.96 | 45144 |
| 2021-09-15 | -23.96 | $26.10 | 49736 |
| 2021-09-14 | -39.58 | $25.95 | 76000 |
| 2021-09-13 | -23.96 | $26.10 | 63900 |
| 2021-09-10 | -55.21 | $25.80 | 55100 |
| 2021-09-09 | -39.58 | $25.95 | 59200 |
| 2021-09-08 | -33.33 | $26.01 | 83609 |
| 2021-09-07 | -26.04 | $26.08 | 66039 |
| 2021-09-03 | -4.17 | $26.29 | 67215 |
| 2021-09-02 | -5.26 | $26.27 | 71616 |
| 2021-09-01 | -11.70 | $26.20 | 97900 |
| 2021-08-31 | -22.34 | $26.10 | 108400 |
| 2021-08-30 | -19.15 | $26.13 | 52400 |
| 2021-08-27 | -9.57 | $26.22 | 75830 |
| 2021-08-26 | -46.81 | $25.87 | 66000 |
| 2021-08-25 | -24.47 | $26.08 | 77300 |
| 2021-08-24 | -35.11 | $25.98 | 95200 |
| 2021-08-23 | -57.45 | $25.77 | 36715 |
| 2021-08-20 | -78.72 | $25.57 | 85400 |
| 2021-08-19 | -91.86 | $25.52 | 68041 |
| 2021-08-18 | -44.32 | $25.92 | 84300 |
| 2021-08-17 | -30.39 | $26.00 | 93409 |
| 2021-08-16 | -4.70 | $26.24 | 64007 |
| 2021-08-13 | 0.00 | $26.31 | 57839 |
| 2021-08-12 | -4.03 | $26.21 | 57608 |
| 2021-08-11 | 0.00 | $26.27 | 70624 |
| 2021-08-10 | -5.30 | $26.03 | 90011 |
| 2021-08-09 | -9.85 | $25.97 | 71800 |
| 2021-08-06 | -9.09 | $25.98 | 105510 |
| 2021-08-05 | -12.12 | $25.94 | 134700 |
| 2021-08-04 | -20.45 | $25.83 | 228100 |
| 2021-08-03 | -10.61 | $25.96 | 796200 |
| 2021-08-02 | -25.76 | $25.76 | 1.5M |
| 2021-07-30 | -23.48 | $25.79 | 337500 |
| 2021-07-29 | -5.30 | $26.03 | 46400 |
| 2021-07-28 | -19.70 | $25.84 | 93246 |
| 2021-07-27 | -29.55 | $25.71 | 80301 |
| 2021-07-26 | -30.14 | $25.80 | 55295 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.84
2026-07-24
Close Price
$33.95
Vol: 206606Average Directional Index - Detailed Analysis
Minimum
8.72
Average
19.95
Maximum
58.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.84 | $33.95 | 206606 |
| 2026-07-23 | 15.00 | $33.79 | 253319 |
| 2026-07-22 | 15.31 | $33.99 | 297800 |
| 2026-07-21 | 15.18 | $33.82 | 97100 |
| 2026-07-20 | 15.43 | $33.59 | 90122 |
| 2026-07-17 | 15.80 | $33.77 | 85800 |
| 2026-07-16 | 15.94 | $33.68 | 137434 |
| 2026-07-15 | 16.21 | $33.48 | 141242 |
| 2026-07-14 | 16.78 | $33.32 | 92400 |
| 2026-07-13 | 17.55 | $33.03 | 105400 |
| 2026-07-10 | 18.29 | $32.90 | 104111 |
| 2026-07-09 | 18.72 | $32.72 | 159748 |
| 2026-07-08 | 18.89 | $32.73 | 173300 |
| 2026-07-07 | 19.04 | $32.78 | 145900 |
| 2026-07-06 | 19.48 | $32.65 | 170500 |
| 2026-07-02 | 19.49 | $32.51 | 148700 |
| 2026-07-01 | 19.45 | $31.98 | 312651 |
| 2026-06-30 | 18.53 | $31.99 | 302432 |
| 2026-06-29 | 17.30 | $32.18 | 238313 |
| 2026-06-26 | 16.10 | $32.15 | 133000 |
| 2026-06-25 | 14.85 | $32.22 | 267749 |
| 2026-06-24 | 13.59 | $32.63 | 367935 |
| 2026-06-23 | 12.56 | $32.81 | 255620 |
| 2026-06-22 | 11.69 | $33.11 | 236327 |
| 2026-06-18 | 11.12 | $33.14 | 236202 |
| 2026-06-17 | 10.48 | $33.33 | 210437 |
| 2026-06-16 | 10.03 | $33.86 | 882300 |
| 2026-06-15 | 10.28 | $33.91 | 234419 |
| 2026-06-12 | 10.63 | $34.06 | 133100 |
| 2026-06-11 | 10.96 | $33.94 | 242000 |
| 2026-06-10 | 11.09 | $33.25 | 145900 |
| 2026-06-09 | 10.43 | $33.29 | 132100 |
| 2026-06-08 | 9.74 | $33.22 | 198800 |
| 2026-06-05 | 9.24 | $33.13 | 139810 |
| 2026-06-04 | 8.72 | $33.64 | 107300 |
| 2026-06-03 | 8.89 | $33.51 | 180338 |
| 2026-06-02 | 9.07 | $33.94 | 246200 |
| 2026-06-01 | 9.29 | $33.92 | 126900 |
| 2026-05-29 | 9.52 | $33.83 | 121088 |
| 2026-05-28 | 9.57 | $33.78 | 137522 |
| 2026-05-27 | 9.72 | $33.78 | 180044 |
| 2026-05-26 | 9.69 | $34.02 | 113229 |
| 2026-05-22 | 9.40 | $33.90 | 190231 |
| 2026-05-21 | 9.35 | $33.92 | 148200 |
| 2026-05-20 | 9.29 | $33.80 | 229118 |
| 2026-05-19 | 9.42 | $33.53 | 393200 |
| 2026-05-18 | 9.83 | $33.76 | 144501 |
| 2026-05-15 | 10.18 | $33.40 | 168700 |
| 2026-05-14 | 10.44 | $33.64 | 198202 |
| 2026-05-13 | 10.90 | $33.58 | 124932 |
| 2026-05-12 | 11.35 | $33.50 | 114800 |
| 2026-05-11 | 11.76 | $33.80 | 208500 |
| 2026-05-08 | 12.00 | $33.75 | 146700 |
| 2026-05-07 | 12.42 | $33.38 | 170512 |
| 2026-05-06 | 12.99 | $33.70 | 255000 |
| 2026-05-05 | 13.25 | $33.52 | 140723 |
| 2026-05-04 | 13.73 | $33.15 | 277400 |
| 2026-05-01 | 14.43 | $33.59 | 182133 |
| 2026-04-30 | 14.45 | $33.57 | 191900 |
| 2026-04-29 | 14.70 | $32.91 | 223000 |
| 2026-04-28 | 15.28 | $33.15 | 204300 |
| 2026-04-27 | 15.93 | $32.99 | 233900 |
| 2026-04-24 | 16.76 | $32.90 | 163631 |
| 2026-04-23 | 17.49 | $32.87 | 275600 |
| 2026-04-22 | 18.25 | $33.14 | 324200 |
| 2026-04-21 | 18.80 | $33.07 | 282600 |
| 2026-04-20 | 19.39 | $33.33 | 201900 |
| 2026-04-17 | 19.72 | $33.30 | 179026 |
| 2026-04-16 | 20.04 | $33.14 | 220209 |
| 2026-04-15 | 20.55 | $33.07 | 121749 |
| 2026-04-14 | 21.27 | $33.06 | 152507 |
| 2026-04-13 | 22.04 | $32.94 | 210200 |
| 2026-04-10 | 22.99 | $32.65 | 212838 |
| 2026-04-09 | 24.18 | $32.68 | 294600 |
| 2026-04-08 | 25.40 | $32.69 | 225723 |
| 2026-04-07 | 26.70 | $32.25 | 268349 |
| 2026-04-06 | 27.42 | $32.19 | 373337 |
| 2026-04-02 | 28.27 | $32.05 | 457009 |
| 2026-04-01 | 28.90 | $32.00 | 377300 |
| 2026-03-31 | 29.80 | $31.93 | 234237 |
| 2026-03-30 | 30.60 | $31.24 | 265914 |
| 2026-03-27 | 30.75 | $31.13 | 202100 |
| 2026-03-26 | 30.82 | $31.17 | 277430 |
| 2026-03-25 | 30.95 | $31.66 | 294000 |
| 2026-03-24 | 31.38 | $31.43 | 321201 |
| 2026-03-23 | 31.55 | $31.67 | 429700 |
| 2026-03-20 | 31.78 | $30.96 | 398419 |
| 2026-03-19 | 31.63 | $31.77 | 261500 |
| 2026-03-18 | 31.71 | $31.50 | 236800 |
| 2026-03-17 | 32.03 | $32.03 | 329600 |
| 2026-03-16 | 32.75 | $31.73 | 448500 |
| 2026-03-13 | 33.04 | $31.20 | 322747 |
| 2026-03-12 | 33.10 | $31.35 | 239732 |
| 2026-03-11 | 33.26 | $32.01 | 184741 |
| 2026-03-10 | 33.81 | $31.90 | 421800 |
| 2026-03-09 | 34.45 | $31.98 | 540030 |
| 2026-03-06 | 34.79 | $31.88 | 225800 |
| 2026-03-05 | 35.38 | $32.01 | 323100 |
| 2026-03-04 | 36.20 | $32.44 | 526533 |
| 2026-03-03 | 37.45 | $32.50 | 443054 |
| 2026-03-02 | 38.76 | $33.51 | 358100 |
| 2026-02-27 | 39.46 | $33.93 | 229300 |
| 2026-02-26 | 39.05 | $34.21 | 250600 |
| 2026-02-25 | 38.41 | $34.29 | 262818 |
| 2026-02-24 | 37.46 | $33.96 | 258600 |
| 2026-02-23 | 36.67 | $34.00 | 231900 |
| 2026-02-20 | 35.80 | $34.33 | 241325 |
| 2026-02-19 | 34.51 | $33.84 | 339500 |
| 2026-02-18 | 33.45 | $33.73 | 213200 |
| 2026-02-17 | 32.24 | $33.78 | 286800 |
| 2026-02-13 | 31.01 | $33.75 | 277922 |
| 2026-02-12 | 29.71 | $33.51 | 461834 |
| 2026-02-11 | 28.20 | $33.72 | 286617 |
| 2026-02-10 | 26.70 | $33.22 | 267642 |
| 2026-02-09 | 25.44 | $33.20 | 276804 |
| 2026-02-06 | 24.16 | $32.88 | 405546 |
| 2026-02-05 | 23.03 | $32.36 | 648100 |
| 2026-02-04 | 22.04 | $32.67 | 367418 |
| 2026-02-03 | 20.41 | $32.42 | 657900 |
| 2026-02-02 | 19.01 | $32.08 | 337100 |
| 2026-01-30 | 17.88 | $32.00 | 232344 |
| 2026-01-29 | 16.68 | $32.31 | 516104 |
| 2026-01-28 | 15.02 | $31.97 | 191030 |
| 2026-01-27 | 13.67 | $32.02 | 198345 |
| 2026-01-26 | 12.24 | $31.46 | 259200 |
| 2026-01-23 | 11.39 | $31.31 | 200700 |
| 2026-01-22 | 10.81 | $31.13 | 379205 |
| 2026-01-21 | 10.38 | $31.05 | 302118 |
| 2026-01-20 | 10.08 | $30.63 | 170300 |
| 2026-01-16 | 10.36 | $30.84 | 159900 |
| 2026-01-15 | 10.15 | $30.93 | 239216 |
| 2026-01-14 | 9.81 | $30.90 | 243100 |
| 2026-01-13 | 9.61 | $30.59 | 175531 |
| 2026-01-12 | 9.87 | $30.70 | 541800 |
| 2026-01-09 | 10.10 | $30.66 | 126730 |
| 2026-01-08 | 10.36 | $30.65 | 233300 |
| 2026-01-07 | 10.73 | $30.51 | 301000 |
| 2026-01-06 | 11.00 | $30.80 | 264800 |
| 2026-01-05 | 10.72 | $30.71 | 168136 |
| 2026-01-02 | 10.55 | $30.64 | 207713 |
| 2025-12-31 | 10.52 | $30.27 | 162132 |
| 2025-12-30 | 10.95 | $30.45 | 192331 |
| 2025-12-29 | 11.12 | $30.46 | 153217 |
| 2025-12-26 | 11.36 | $30.53 | 134414 |
| 2025-12-24 | 11.48 | $30.55 | 27108 |
| 2025-12-23 | 11.46 | $30.37 | 108926 |
| 2025-12-22 | 11.74 | $30.29 | 100500 |
| 2025-12-19 | 12.17 | $30.19 | 98000 |
| 2025-12-18 | 12.71 | $30.08 | 115445 |
| 2025-12-17 | 13.35 | $29.98 | 190100 |
| 2025-12-16 | 14.00 | $30.08 | 78311 |
| 2025-12-15 | 14.74 | $30.10 | 115612 |
| 2025-12-12 | 15.39 | $29.99 | 114617 |
| 2025-12-11 | 16.20 | $30.76 | 73100 |
| 2025-12-10 | 15.69 | $30.62 | 112400 |
| 2025-12-09 | 15.33 | $30.44 | 151929 |
| 2025-12-08 | 15.16 | $30.39 | 97649 |
| 2025-12-05 | 14.97 | $30.55 | 86100 |
| 2025-12-04 | 14.38 | $30.46 | 91400 |
| 2025-12-03 | 13.88 | $30.51 | 134700 |
| 2025-12-02 | 13.17 | $30.53 | 94902 |
| 2025-12-01 | 12.59 | $30.18 | 84700 |
| 2025-11-28 | 12.23 | $30.22 | 28739 |
| 2025-11-26 | 12.00 | $30.14 | 122800 |
| 2025-11-25 | 11.79 | $29.79 | 173700 |
| 2025-11-24 | 12.12 | $29.18 | 135405 |
| 2025-11-21 | 12.07 | $29.16 | 185600 |
| 2025-11-20 | 11.97 | $28.79 | 118714 |
| 2025-11-19 | 11.86 | $29.09 | 144300 |
| 2025-11-18 | 12.03 | $29.22 | 216411 |
| 2025-11-17 | 12.37 | $29.45 | 117500 |
| 2025-11-14 | 12.86 | $29.86 | 248325 |
| 2025-11-13 | 12.79 | $29.91 | 112822 |
| 2025-11-12 | 12.30 | $30.05 | 113700 |
| 2025-11-11 | 11.47 | $29.82 | 99700 |
| 2025-11-10 | 10.93 | $29.75 | 67310 |
| 2025-11-07 | 10.44 | $29.30 | 193815 |
| 2025-11-06 | 10.69 | $29.22 | 186213 |
| 2025-11-05 | 10.80 | $29.13 | 279700 |
| 2025-11-04 | 11.16 | $28.79 | 118300 |
| 2025-11-03 | 11.38 | $29.12 | 76217 |
| 2025-10-31 | 11.92 | $29.03 | 336304 |
| 2025-10-30 | 12.50 | $29.04 | 247214 |
| 2025-10-29 | 13.06 | $29.32 | 260100 |
| 2025-10-28 | 13.25 | $29.45 | 810500 |
| 2025-10-27 | 13.28 | $29.42 | 122100 |
| 2025-10-24 | 13.10 | $29.26 | 69800 |
| 2025-10-23 | 13.22 | $29.09 | 66400 |
| 2025-10-22 | 13.63 | $29.00 | 92300 |
| 2025-10-21 | 14.20 | $28.89 | 130729 |
| 2025-10-20 | 14.94 | $29.06 | 123000 |
| 2025-10-17 | 15.52 | $28.82 | 82435 |
| 2025-10-16 | 16.04 | $28.76 | 76400 |
| 2025-10-15 | 16.60 | $28.74 | 251803 |
| 2025-10-14 | 17.14 | $28.62 | 180210 |
| 2025-10-13 | 17.42 | $28.44 | 140200 |
| 2025-10-10 | 17.25 | $28.10 | 113900 |
| 2025-10-09 | 17.07 | $28.60 | 316402 |
| 2025-10-08 | 17.55 | $28.73 | 83300 |
| 2025-10-07 | 18.29 | $28.71 | 95538 |
| 2025-10-06 | 19.20 | $28.95 | 89200 |
| 2025-10-03 | 19.90 | $29.03 | 134700 |
| 2025-10-02 | 20.58 | $28.82 | 177994 |
| 2025-10-01 | 21.65 | $28.83 | 131225 |
| 2025-09-30 | 22.64 | $28.75 | 227533 |
| 2025-09-29 | 23.78 | $28.72 | 252900 |
| 2025-09-26 | 25.03 | $28.66 | 73400 |
| 2025-09-25 | 26.15 | $28.47 | 65000 |
| 2025-09-24 | 27.13 | $29.18 | 80803 |
| 2025-09-23 | 27.38 | $29.35 | 74700 |
| 2025-09-22 | 27.22 | $29.33 | 116400 |
| 2025-09-19 | 27.22 | $29.33 | 83841 |
| 2025-09-18 | 27.04 | $29.55 | 109400 |
| 2025-09-17 | 26.61 | $29.57 | 115400 |
| 2025-09-16 | 25.69 | $29.63 | 57700 |
| 2025-09-15 | 24.92 | $29.67 | 97902 |
| 2025-09-12 | 24.10 | $29.45 | 117600 |
| 2025-09-11 | 23.46 | $29.62 | 153310 |
| 2025-09-10 | 22.78 | $29.35 | 80500 |
| 2025-09-09 | 22.37 | $29.22 | 110200 |
| 2025-09-08 | 22.15 | $29.18 | 84648 |
| 2025-09-05 | 22.04 | $29.07 | 91000 |
| 2025-09-04 | 21.93 | $28.96 | 99200 |
| 2025-09-03 | 22.20 | $28.83 | 106314 |
| 2025-09-02 | 22.70 | $28.83 | 92200 |
| 2025-08-29 | 23.21 | $29.05 | 73811 |
| 2025-08-28 | 23.10 | $29.12 | 118339 |
| 2025-08-27 | 22.83 | $29.07 | 97035 |
| 2025-08-26 | 22.62 | $28.97 | 107951 |
| 2025-08-25 | 22.50 | $29.02 | 231600 |
| 2025-08-22 | 22.16 | $29.33 | 201643 |
| 2025-08-21 | 21.79 | $28.86 | 116600 |
| 2025-08-20 | 22.06 | $28.85 | 90600 |
| 2025-08-19 | 22.29 | $28.68 | 62704 |
| 2025-08-18 | 22.57 | $28.78 | 79100 |
| 2025-08-15 | 22.94 | $28.91 | 129047 |
| 2025-08-14 | 22.93 | $28.93 | 81700 |
| 2025-08-13 | 22.91 | $29.06 | 106545 |
| 2025-08-12 | 22.64 | $28.79 | 97327 |
| 2025-08-11 | 22.67 | $28.44 | 112525 |
| 2025-08-08 | 23.14 | $28.45 | 69849 |
| 2025-08-07 | 23.58 | $28.34 | 92015 |
| 2025-08-06 | 24.10 | $28.27 | 111216 |
| 2025-08-05 | 24.88 | $27.99 | 175300 |
| 2025-08-04 | 26.06 | $27.82 | 584700 |
| 2025-08-01 | 27.25 | $27.49 | 183100 |
| 2025-07-31 | 28.08 | $27.69 | 213507 |
| 2025-07-30 | 29.36 | $27.88 | 91928 |
| 2025-07-29 | 30.83 | $28.17 | 78100 |
| 2025-07-28 | 31.71 | $28.18 | 143433 |
| 2025-07-25 | 32.64 | $28.69 | 117208 |
| 2025-07-24 | 32.65 | $28.69 | 84335 |
| 2025-07-23 | 32.27 | $28.82 | 153300 |
| 2025-07-22 | 31.90 | $28.58 | 152800 |
| 2025-07-21 | 31.64 | $28.15 | 104000 |
| 2025-07-18 | 31.96 | $27.94 | 129700 |
| 2025-07-17 | 32.53 | $28.02 | 79100 |
| 2025-07-16 | 33.23 | $28.05 | 119031 |
| 2025-07-15 | 33.97 | $28.00 | 190600 |
| 2025-07-14 | 34.37 | $28.27 | 236037 |
| 2025-07-11 | 34.21 | $28.11 | 104400 |
| 2025-07-10 | 34.22 | $28.19 | 145100 |
| 2025-07-09 | 34.17 | $28.08 | 109812 |
| 2025-07-08 | 34.26 | $27.92 | 186900 |
| 2025-07-07 | 34.55 | $27.59 | 82705 |
| 2025-07-03 | 35.10 | $27.85 | 157719 |
| 2025-07-02 | 34.99 | $27.83 | 113400 |
| 2025-07-01 | 34.91 | $27.77 | 232016 |
| 2025-06-30 | 34.88 | $27.54 | 288410 |
| 2025-06-27 | 35.14 | $27.39 | 201904 |
| 2025-06-26 | 35.52 | $27.38 | 116400 |
| 2025-06-25 | 36.03 | $27.68 | 190400 |
| 2025-06-24 | 35.79 | $27.71 | 516300 |
| 2025-06-23 | 35.54 | $27.38 | 131100 |
| 2025-06-20 | 35.73 | $27.08 | 238500 |
| 2025-06-18 | 36.05 | $27.15 | 139600 |
| 2025-06-17 | 36.33 | $27.12 | 180307 |
| 2025-06-16 | 36.63 | $27.47 | 248700 |
| 2025-06-13 | 36.00 | $27.19 | 187600 |
| 2025-06-12 | 35.69 | $27.45 | 215500 |
| 2025-06-11 | 34.55 | $27.24 | 401918 |
| 2025-06-10 | 33.46 | $27.15 | 138406 |
| 2025-06-09 | 32.42 | $27.14 | 91714 |
| 2025-06-06 | 31.34 | $26.98 | 63300 |
| 2025-06-05 | 30.43 | $26.88 | 157700 |
| 2025-06-04 | 29.52 | $26.76 | 380900 |
| 2025-06-03 | 28.68 | $26.64 | 260600 |
| 2025-06-02 | 27.96 | $26.66 | 101134 |
| 2025-05-30 | 27.23 | $26.43 | 117500 |
| 2025-05-29 | 26.69 | $26.40 | 144736 |
| 2025-05-28 | 26.13 | $26.21 | 113338 |
| 2025-05-27 | 25.82 | $26.32 | 85900 |
| 2025-05-23 | 25.26 | $26.14 | 328000 |
| 2025-05-22 | 24.85 | $26.04 | 294137 |
| 2025-05-21 | 24.40 | $26.13 | 246104 |
| 2025-05-20 | 23.43 | $26.23 | 96400 |
| 2025-05-19 | 22.54 | $26.14 | 129423 |
| 2025-05-16 | 21.71 | $25.99 | 153402 |
| 2025-05-15 | 20.97 | $25.92 | 356107 |
| 2025-05-14 | 20.31 | $25.68 | 139539 |
| 2025-05-13 | 19.79 | $25.71 | 154400 |
| 2025-05-12 | 19.26 | $25.56 | 142200 |
| 2025-05-09 | 18.86 | $25.51 | 126346 |
| 2025-05-08 | 18.53 | $25.36 | 117700 |
| 2025-05-07 | 18.31 | $25.34 | 337202 |
| 2025-05-06 | 18.07 | $25.50 | 76223 |
| 2025-05-05 | 17.75 | $25.33 | 87613 |
| 2025-05-02 | 17.51 | $25.32 | 132934 |
| 2025-05-01 | 17.29 | $24.96 | 249200 |
| 2025-04-30 | 17.35 | $25.00 | 98800 |
| 2025-04-29 | 17.43 | $25.08 | 120700 |
| 2025-04-28 | 17.25 | $24.94 | 83200 |
| 2025-04-25 | 17.22 | $24.84 | 127307 |
| 2025-04-24 | 17.34 | $24.84 | 1.1M |
| 2025-04-23 | 17.47 | $24.52 | 140346 |
| 2025-04-22 | 17.77 | $24.50 | 90200 |
| 2025-04-21 | 18.21 | $24.10 | 231900 |
| 2025-04-17 | 19.12 | $24.05 | 99637 |
| 2025-04-16 | 20.12 | $23.82 | 175200 |
| 2025-04-15 | 21.01 | $23.75 | 92601 |
| 2025-04-14 | 21.73 | $23.56 | 82338 |
| 2025-04-11 | 22.31 | $23.33 | 90712 |
| 2025-04-10 | 22.53 | $22.84 | 160900 |
| 2025-04-09 | 22.08 | $23.03 | 169600 |
| 2025-04-08 | 21.61 | $21.80 | 192204 |
| 2025-04-07 | 20.20 | $22.14 | 160300 |
| 2025-04-04 | 18.86 | $22.69 | 148322 |
| 2025-04-03 | 18.08 | $23.92 | 140300 |
| 2025-04-02 | 18.81 | $24.36 | 74131 |
| 2025-04-01 | 19.32 | $24.31 | 127500 |
| 2025-03-31 | 19.85 | $24.20 | 141522 |
| 2025-03-28 | 20.67 | $24.28 | 60104 |
| 2025-03-27 | 21.10 | $24.45 | 35131 |
| 2025-03-26 | 21.26 | $24.47 | 77411 |
| 2025-03-25 | 21.13 | $24.55 | 65736 |
| 2025-03-24 | 20.75 | $24.44 | 77017 |
| 2025-03-21 | 20.57 | $24.35 | 58725 |
| 2025-03-20 | 20.59 | $24.45 | 55900 |
| 2025-03-19 | 20.46 | $24.74 | 78313 |
| 2025-03-18 | 19.59 | $24.70 | 80014 |
| 2025-03-17 | 18.78 | $24.62 | 844512 |
| 2025-03-14 | 17.94 | $24.29 | 57802 |
| 2025-03-13 | 17.59 | $24.01 | 73800 |
| 2025-03-12 | 17.57 | $24.02 | 52105 |
| 2025-03-11 | 17.61 | $23.95 | 105023 |
| 2025-03-10 | 17.65 | $23.99 | 91743 |
| 2025-03-07 | 17.56 | $24.22 | 1.3M |
| 2025-03-06 | 17.16 | $23.88 | 314700 |
| 2025-03-05 | 16.94 | $23.96 | 203131 |
| 2025-03-04 | 16.85 | $23.54 | 76039 |
| 2025-03-03 | 17.25 | $23.54 | 50628 |
| 2025-02-28 | 17.19 | $23.45 | 26948 |
| 2025-02-27 | 17.77 | $23.51 | 139619 |
| 2025-02-26 | 17.84 | $23.68 | 49408 |
| 2025-02-25 | 17.49 | $23.72 | 87000 |
| 2025-02-24 | 17.25 | $23.50 | 81726 |
| 2025-02-21 | 17.22 | $23.46 | 32204 |
| 2025-02-20 | 17.18 | $23.69 | 114800 |
| 2025-02-19 | 16.83 | $23.51 | 82100 |
| 2025-02-18 | 16.74 | $23.63 | 112700 |
| 2025-02-14 | 16.28 | $23.48 | 78420 |
| 2025-02-13 | 15.89 | $23.41 | 196400 |
| 2025-02-12 | 15.79 | $23.31 | 146719 |
| 2025-02-11 | 15.79 | $23.24 | 165711 |
| 2025-02-10 | 15.96 | $23.13 | 69932 |
| 2025-02-07 | 16.31 | $23.04 | 1.3M |
| 2025-02-06 | 16.68 | $23.16 | 202100 |
| 2025-02-05 | 17.16 | $23.10 | 229200 |
| 2025-02-04 | 17.77 | $22.89 | 89000 |
| 2025-02-03 | 18.64 | $22.56 | 45416 |
| 2025-01-31 | 18.98 | $22.80 | 76736 |
| 2025-01-30 | 19.77 | $22.92 | 80845 |
| 2025-01-29 | 20.45 | $22.84 | 130943 |
| 2025-01-28 | 21.42 | $22.80 | 95216 |
| 2025-01-27 | 22.46 | $22.87 | 241240 |
| 2025-01-24 | 23.49 | $22.77 | 55800 |
| 2025-01-23 | 24.68 | $22.68 | 57300 |
| 2025-01-22 | 25.81 | $22.58 | 33500 |
| 2025-01-21 | 26.95 | $22.73 | 99917 |
| 2025-01-17 | 28.23 | $22.39 | 60940 |
| 2025-01-16 | 29.05 | $22.36 | 59000 |
| 2025-01-15 | 29.61 | $22.42 | 63027 |
| 2025-01-14 | 30.27 | $22.21 | 98100 |
| 2025-01-13 | 30.28 | $22.01 | 140300 |
| 2025-01-10 | 29.73 | $21.95 | 76200 |
| 2025-01-08 | 29.16 | $22.25 | 45100 |
| 2025-01-07 | 28.85 | $22.34 | 51149 |
| 2025-01-06 | 28.76 | $22.50 | 42200 |
| 2025-01-03 | 28.93 | $22.36 | 29109 |
| 2025-01-02 | 28.35 | $22.26 | 309529 |
| 2024-12-31 | 27.75 | $22.24 | 139100 |
| 2024-12-30 | 26.86 | $22.19 | 145303 |
| 2024-12-27 | 25.72 | $22.25 | 57900 |
| 2024-12-26 | 24.65 | $22.33 | 49900 |
| 2024-12-24 | 23.66 | $22.34 | 30200 |
| 2024-12-23 | 22.47 | $22.20 | 58737 |
| 2024-12-20 | 20.95 | $22.11 | 127245 |
| 2024-12-19 | 19.18 | $21.96 | 887348 |
| 2024-12-18 | 17.40 | $22.04 | 79410 |
| 2024-12-17 | 15.55 | $22.52 | 64800 |
| 2024-12-16 | 14.09 | $22.78 | 64910 |
| 2024-12-13 | 12.84 | $22.98 | 82100 |
| 2024-12-12 | 11.78 | $23.34 | 43700 |
| 2024-12-11 | 11.39 | $23.56 | 70348 |
| 2024-12-10 | 11.26 | $23.52 | 70200 |
| 2024-12-09 | 11.17 | $23.62 | 79700 |
| 2024-12-06 | 11.34 | $23.75 | 68730 |
| 2024-12-05 | 11.60 | $23.85 | 45500 |
| 2024-12-04 | 12.16 | $23.68 | 68827 |
| 2024-12-03 | 12.44 | $23.72 | 119831 |
| 2024-12-02 | 12.75 | $23.65 | 32418 |
| 2024-11-29 | 12.94 | $23.79 | 13629 |
| 2024-11-27 | 13.47 | $23.71 | 86244 |
| 2024-11-26 | 13.89 | $23.51 | 59400 |
| 2024-11-25 | 14.05 | $23.67 | 81600 |
| 2024-11-22 | 14.61 | $23.63 | 63315 |
| 2024-11-21 | 14.91 | $23.64 | 65402 |
| 2024-11-20 | 15.23 | $23.49 | 35130 |
| 2024-11-19 | 15.23 | $23.50 | 51922 |
| 2024-11-18 | 15.19 | $23.56 | 46920 |
| 2024-11-15 | 15.28 | $23.33 | 44200 |
| 2024-11-14 | 14.82 | $23.19 | 42211 |
| 2024-11-13 | 14.18 | $23.07 | 49208 |
| 2024-11-12 | 13.29 | $23.16 | 81803 |
| 2024-11-11 | 12.38 | $23.56 | 56700 |
| 2024-11-08 | 12.19 | $23.53 | 49929 |
| 2024-11-07 | 11.98 | $23.77 | 32700 |
| 2024-11-06 | 12.30 | $23.50 | 806815 |
| 2024-11-05 | 11.88 | $23.74 | 28000 |
| 2024-11-04 | 12.03 | $23.59 | 133519 |
| 2024-11-01 | 12.02 | $23.43 | 154200 |
| 2024-10-31 | 12.01 | $23.42 | 54841 |
| 2024-10-30 | 11.42 | $23.52 | 60710 |
| 2024-10-29 | 11.05 | $23.56 | 27144 |
| 2024-10-28 | 10.88 | $23.74 | 41300 |
| 2024-10-25 | 10.88 | $23.66 | 41500 |
| 2024-10-24 | 10.87 | $23.74 | 47020 |
| 2024-10-23 | 10.74 | $23.76 | 44700 |
| 2024-10-22 | 10.65 | $23.96 | 29300 |
| 2024-10-21 | 11.08 | $23.93 | 27347 |
| 2024-10-18 | 11.63 | $24.18 | 24700 |
| 2024-10-17 | 11.84 | $24.07 | 59900 |
| 2024-10-16 | 12.25 | $24.11 | 44400 |
| 2024-10-15 | 12.62 | $23.88 | 28600 |
| 2024-10-14 | 13.19 | $24.03 | 40249 |
| 2024-10-11 | 13.89 | $23.88 | 35924 |
| 2024-10-10 | 14.30 | $23.70 | 52500 |
| 2024-10-09 | 14.34 | $23.74 | 96200 |
| 2024-10-08 | 14.38 | $23.75 | 60823 |
| 2024-10-07 | 14.41 | $23.93 | 37630 |
| 2024-10-04 | 14.87 | $23.99 | 27307 |
| 2024-10-03 | 15.45 | $23.97 | 484244 |
| 2024-10-02 | 16.07 | $24.21 | 222000 |
| 2024-10-01 | 16.56 | $24.21 | 87904 |
| 2024-09-30 | 17.10 | $24.35 | 68500 |
| 2024-09-27 | 17.23 | $24.51 | 91300 |
| 2024-09-26 | 16.86 | $24.52 | 48400 |
| 2024-09-25 | 16.62 | $24.40 | 38728 |
| 2024-09-24 | 16.38 | $24.64 | 38500 |
| 2024-09-23 | 15.77 | $24.38 | 16908 |
| 2024-09-20 | 15.46 | $24.28 | 33700 |
| 2024-09-19 | 15.24 | $24.41 | 46246 |
| 2024-09-18 | 14.89 | $24.17 | 36040 |
| 2024-09-17 | 14.62 | $24.17 | 56400 |
| 2024-09-16 | 14.50 | $24.22 | 19837 |
| 2024-09-13 | 14.49 | $23.98 | 36900 |
| 2024-09-12 | 14.79 | $23.74 | 40208 |
| 2024-09-11 | 15.55 | $23.56 | 32100 |
| 2024-09-10 | 16.04 | $23.52 | 32306 |
| 2024-09-09 | 16.80 | $23.68 | 18336 |
| 2024-09-06 | 17.31 | $23.59 | 35600 |
| 2024-09-05 | 17.85 | $23.93 | 29746 |
| 2024-09-04 | 17.70 | $23.88 | 36800 |
| 2024-09-03 | 17.74 | $23.81 | 28120 |
| 2024-08-30 | 17.80 | $24.19 | 35900 |
| 2024-08-29 | 17.37 | $24.15 | 30934 |
| 2024-08-28 | 16.80 | $24.08 | 21410 |
| 2024-08-27 | 16.29 | $24.24 | 29500 |
| 2024-08-26 | 15.41 | $24.24 | 48506 |
| 2024-08-23 | 14.32 | $24.21 | 51110 |
| 2024-08-22 | 13.26 | $23.74 | 51430 |
| 2024-08-21 | 12.57 | $23.86 | 46800 |
| 2024-08-20 | 11.81 | $23.71 | 515224 |
| 2024-08-19 | 11.21 | $23.67 | 20200 |
| 2024-08-16 | 10.63 | $23.33 | 41800 |
| 2024-08-15 | 10.54 | $23.21 | 45600 |
| 2024-08-14 | 10.54 | $23.08 | 32938 |
| 2024-08-13 | 10.81 | $23.06 | 34100 |
| 2024-08-12 | 11.17 | $22.78 | 30900 |
| 2024-08-09 | 11.56 | $22.72 | 52429 |
| 2024-08-08 | 11.82 | $22.68 | 43000 |
| 2024-08-07 | 12.02 | $22.35 | 48900 |
| 2024-08-06 | 12.15 | $22.28 | 101200 |
| 2024-08-05 | 11.80 | $22.11 | 202700 |
| 2024-08-02 | 11.17 | $22.75 | 40900 |
| 2024-08-01 | 11.42 | $23.01 | 63600 |
| 2024-07-31 | 11.82 | $23.36 | 44671 |
| 2024-07-30 | 11.34 | $23.26 | 50625 |
| 2024-07-29 | 11.22 | $23.21 | 56637 |
| 2024-07-26 | 11.10 | $23.25 | 28900 |
| 2024-07-25 | 10.98 | $23.02 | 30300 |
| 2024-07-24 | 11.07 | $22.92 | 34800 |
| 2024-07-23 | 11.27 | $23.08 | 28900 |
| 2024-07-22 | 11.19 | $23.21 | 41521 |
| 2024-07-19 | 11.07 | $22.98 | 36632 |
| 2024-07-18 | 11.11 | $23.12 | 51100 |
| 2024-07-17 | 10.94 | $23.18 | 44317 |
| 2024-07-16 | 10.91 | $23.12 | 40431 |
| 2024-07-15 | 11.06 | $22.94 | 26200 |
| 2024-07-12 | 11.34 | $23.07 | 43000 |
| 2024-07-11 | 11.41 | $22.96 | 86800 |
| 2024-07-10 | 11.69 | $22.75 | 65104 |
| 2024-07-09 | 12.23 | $22.48 | 108238 |
| 2024-07-08 | 12.40 | $22.56 | 116825 |
| 2024-07-05 | 12.81 | $22.72 | 31026 |
| 2024-07-03 | 13.38 | $22.74 | 26702 |
| 2024-07-02 | 14.01 | $22.48 | 49400 |
| 2024-07-01 | 14.14 | $22.39 | 78218 |
| 2024-06-28 | 14.28 | $22.33 | 117303 |
| 2024-06-27 | 14.05 | $22.26 | 87100 |
| 2024-06-26 | 13.71 | $22.76 | 76633 |
| 2024-06-25 | 14.04 | $22.90 | 40500 |
| 2024-06-24 | 14.61 | $23.02 | 37201 |
| 2024-06-21 | 15.21 | $22.68 | 65711 |
| 2024-06-20 | 15.17 | $22.79 | 57323 |
| 2024-06-18 | 15.30 | $22.70 | 152814 |
| 2024-06-17 | 15.22 | $22.59 | 67400 |
| 2024-06-14 | 14.88 | $22.40 | 77722 |
| 2024-06-13 | 14.12 | $22.65 | 64900 |
| 2024-06-12 | 13.73 | $22.99 | 237000 |
| 2024-06-11 | 13.87 | $22.84 | 34418 |
| 2024-06-10 | 13.48 | $23.26 | 42438 |
| 2024-06-07 | 13.66 | $23.27 | 43937 |
| 2024-06-06 | 14.17 | $23.56 | 35100 |
| 2024-06-05 | 14.66 | $23.49 | 33300 |
| 2024-06-04 | 15.22 | $23.47 | 36168 |
| 2024-06-03 | 15.69 | $23.67 | 106100 |
| 2024-05-31 | 15.84 | $23.58 | 30512 |
| 2024-05-30 | 16.27 | $23.43 | 62600 |
| 2024-05-29 | 16.94 | $23.29 | 86926 |
| 2024-05-28 | 17.77 | $23.60 | 48428 |
| 2024-05-24 | 18.00 | $23.57 | 47638 |
| 2024-05-23 | 18.42 | $23.37 | 46500 |
| 2024-05-22 | 18.86 | $23.64 | 63600 |
| 2024-05-21 | 18.75 | $23.88 | 43179 |
| 2024-05-20 | 17.83 | $23.88 | 45231 |
| 2024-05-17 | 16.78 | $23.93 | 23200 |
| 2024-05-16 | 15.71 | $23.85 | 99749 |
| 2024-05-15 | 14.64 | $23.80 | 172516 |
| 2024-05-14 | 13.64 | $23.60 | 165427 |
| 2024-05-13 | 12.86 | $23.50 | 59718 |
| 2024-05-10 | 12.07 | $23.38 | 87507 |
| 2024-05-09 | 11.44 | $23.28 | 76500 |
| 2024-05-08 | 11.02 | $23.08 | 58100 |
| 2024-05-07 | 10.94 | $23.05 | 47100 |
| 2024-05-06 | 10.67 | $22.99 | 89216 |
| 2024-05-03 | 10.55 | $22.82 | 44100 |
| 2024-05-02 | 10.60 | $22.70 | 67400 |
| 2024-05-01 | 11.05 | $22.43 | 72329 |
| 2024-04-30 | 11.54 | $22.51 | 52200 |
| 2024-04-29 | 11.88 | $22.81 | 27235 |
| 2024-04-26 | 11.68 | $22.65 | 46306 |
| 2024-04-25 | 11.77 | $22.45 | 46400 |
| 2024-04-24 | 12.24 | $22.47 | 37200 |
| 2024-04-23 | 12.43 | $22.56 | 45600 |
| 2024-04-22 | 12.63 | $22.27 | 53801 |
| 2024-04-19 | 13.29 | $21.97 | 30800 |
| 2024-04-18 | 13.25 | $21.80 | 50831 |
| 2024-04-17 | 12.95 | $21.79 | 38105 |
| 2024-04-16 | 12.55 | $21.66 | 50604 |
| 2024-04-15 | 11.88 | $21.89 | 51832 |
| 2024-04-12 | 11.58 | $21.96 | 47002 |
| 2024-04-11 | 11.51 | $22.37 | 63516 |
| 2024-04-10 | 11.89 | $22.39 | 98800 |
| 2024-04-09 | 12.48 | $22.79 | 40000 |
| 2024-04-08 | 12.06 | $22.76 | 118632 |
| 2024-04-05 | 11.77 | $22.59 | 47600 |
| 2024-04-04 | 11.77 | $22.61 | 113911 |
| 2024-04-03 | 11.35 | $22.67 | 63000 |
| 2024-04-02 | 11.38 | $22.55 | 55900 |
| 2024-04-01 | 11.67 | $22.59 | 70000 |
| 2024-03-28 | 11.86 | $22.77 | 50200 |
| 2024-03-27 | 11.46 | $22.75 | 60300 |
| 2024-03-26 | 11.11 | $22.51 | 68512 |
| 2024-03-25 | 11.12 | $22.53 | 154627 |
| 2024-03-22 | 11.16 | $22.46 | 58200 |
| 2024-03-21 | 11.19 | $22.60 | 200000 |
| 2024-03-20 | 10.79 | $22.62 | 101222 |
| 2024-03-19 | 10.51 | $22.30 | 163903 |
| 2024-03-18 | 10.87 | $22.28 | 94049 |
| 2024-03-15 | 11.30 | $22.42 | 49323 |
| 2024-03-14 | 11.44 | $22.41 | 85408 |
| 2024-03-13 | 11.58 | $22.56 | 64100 |
| 2024-03-12 | 11.27 | $22.47 | 108200 |
| 2024-03-11 | 11.14 | $22.44 | 47600 |
| 2024-03-08 | 11.07 | $22.56 | 68360 |
| 2024-03-07 | 10.48 | $22.59 | 52643 |
| 2024-03-06 | 9.99 | $22.37 | 123800 |
| 2024-03-05 | 9.89 | $22.20 | 192520 |
| 2024-03-04 | 10.17 | $22.21 | 119900 |
| 2024-03-01 | 10.35 | $22.23 | 63600 |
| 2024-02-29 | 10.54 | $22.14 | 82548 |
| 2024-02-28 | 10.67 | $22.02 | 115500 |
| 2024-02-27 | 11.17 | $22.07 | 58119 |
| 2024-02-26 | 11.60 | $22.05 | 98200 |
| 2024-02-23 | 12.05 | $22.30 | 141500 |
| 2024-02-22 | 11.87 | $22.29 | 215142 |
| 2024-02-21 | 11.75 | $22.20 | 99844 |
| 2024-02-20 | 11.83 | $22.10 | 248937 |
| 2024-02-16 | 11.98 | $22.10 | 266920 |
| 2024-02-15 | 12.15 | $22.02 | 91100 |
| 2024-02-14 | 12.60 | $21.72 | 95601 |
| 2024-02-13 | 12.79 | $21.57 | 127313 |
| 2024-02-12 | 13.00 | $22.02 | 72800 |
| 2024-02-09 | 13.36 | $21.76 | 67604 |
| 2024-02-08 | 13.65 | $21.79 | 441000 |
| 2024-02-07 | 14.11 | $21.93 | 461900 |
| 2024-02-06 | 14.70 | $21.94 | 64700 |
| 2024-02-05 | 15.42 | $21.85 | 151115 |
| 2024-02-02 | 16.21 | $22.12 | 63600 |
| 2024-02-01 | 16.41 | $22.26 | 269700 |
| 2024-01-31 | 16.38 | $22.04 | 140230 |
| 2024-01-30 | 16.34 | $22.16 | 137000 |
| 2024-01-29 | 16.56 | $22.19 | 105900 |
| 2024-01-26 | 16.77 | $22.09 | 137700 |
| 2024-01-25 | 17.11 | $22.01 | 302904 |
| 2024-01-24 | 17.66 | $21.91 | 183300 |
| 2024-01-23 | 18.25 | $21.78 | 130100 |
| 2024-01-22 | 18.89 | $21.74 | 137900 |
| 2024-01-19 | 19.55 | $21.67 | 1.8M |
| 2024-01-18 | 19.97 | $21.66 | 97300 |
| 2024-01-17 | 20.48 | $21.63 | 1.7M |
| 2024-01-16 | 20.86 | $21.87 | 75338 |
| 2024-01-12 | 21.88 | $22.13 | 70300 |
| 2024-01-11 | 22.47 | $22.04 | 78315 |
| 2024-01-10 | 23.47 | $22.04 | 52341 |
| 2024-01-09 | 24.14 | $22.06 | 89402 |
| 2024-01-08 | 24.82 | $22.24 | 106800 |
| 2024-01-05 | 25.43 | $22.15 | 188703 |
| 2024-01-04 | 25.99 | $22.21 | 49731 |
| 2024-01-03 | 26.40 | $22.04 | 228129 |
| 2024-01-02 | 27.13 | $22.17 | 178400 |
| 2023-12-29 | 27.34 | $22.26 | 121600 |
| 2023-12-28 | 27.18 | $22.33 | 210500 |
| 2023-12-27 | 26.85 | $22.36 | 118311 |
| 2023-12-26 | 26.57 | $22.26 | 71900 |
| 2023-12-22 | 26.46 | $22.22 | 115400 |
| 2023-12-21 | 26.37 | $22.58 | 87843 |
| 2023-12-20 | 25.48 | $22.19 | 102100 |
| 2023-12-19 | 24.71 | $22.37 | 117421 |
| 2023-12-18 | 23.61 | $22.19 | 211511 |
| 2023-12-15 | 22.61 | $22.11 | 104500 |
| 2023-12-14 | 21.57 | $22.21 | 125517 |
| 2023-12-13 | 20.33 | $21.90 | 243045 |
| 2023-12-12 | 19.50 | $21.48 | 65018 |
| 2023-12-11 | 19.33 | $21.54 | 73917 |
| 2023-12-08 | 18.89 | $21.55 | 53002 |
| 2023-12-07 | 18.43 | $21.53 | 226913 |
| 2023-12-06 | 17.99 | $21.37 | 118300 |
| 2023-12-05 | 17.54 | $21.38 | 116349 |
| 2023-12-04 | 17.27 | $21.50 | 178038 |
| 2023-12-01 | 16.80 | $21.65 | 341600 |
| 2023-11-30 | 16.31 | $21.43 | 77616 |
| 2023-11-29 | 16.07 | $21.40 | 140000 |
| 2023-11-28 | 15.83 | $21.44 | 111000 |
| 2023-11-27 | 15.58 | $21.33 | 189000 |
| 2023-11-24 | 15.49 | $21.38 | 23500 |
| 2023-11-22 | 15.40 | $21.19 | 270800 |
| 2023-11-21 | 15.60 | $21.16 | 112421 |
| 2023-11-20 | 15.68 | $21.30 | 84800 |
| 2023-11-17 | 15.63 | $21.20 | 88809 |
| 2023-11-16 | 15.78 | $20.95 | 145504 |
| 2023-11-15 | 16.14 | $21.12 | 103400 |
| 2023-11-14 | 16.19 | $21.08 | 98900 |
| 2023-11-13 | 16.40 | $20.49 | 88706 |
| 2023-11-10 | 16.94 | $20.47 | 214029 |
| 2023-11-09 | 17.39 | $20.39 | 85708 |
| 2023-11-08 | 17.97 | $20.35 | 150700 |
| 2023-11-07 | 18.30 | $20.47 | 169300 |
| 2023-11-06 | 18.87 | $20.72 | 315113 |
| 2023-11-03 | 19.81 | $20.85 | 159242 |
| 2023-11-02 | 20.60 | $20.64 | 93000 |
| 2023-11-01 | 21.39 | $20.22 | 154307 |
| 2023-10-31 | 21.24 | $20.05 | 81503 |
| 2023-10-30 | 20.67 | $20.08 | 151400 |
| 2023-10-27 | 20.06 | $19.81 | 154209 |
| 2023-10-26 | 19.17 | $19.90 | 124430 |
| 2023-10-25 | 18.32 | $19.96 | 104019 |
| 2023-10-24 | 17.56 | $20.11 | 89620 |
| 2023-10-23 | 16.88 | $20.03 | 207700 |
| 2023-10-20 | 16.17 | $20.11 | 75600 |
| 2023-10-19 | 15.70 | $20.30 | 75400 |
| 2023-10-18 | 15.45 | $20.42 | 230013 |
| 2023-10-17 | 15.37 | $20.65 | 149900 |
| 2023-10-16 | 15.50 | $20.71 | 84019 |
| 2023-10-13 | 15.70 | $20.49 | 112700 |
| 2023-10-12 | 15.75 | $20.55 | 189946 |
| 2023-10-11 | 15.83 | $20.80 | 192100 |
| 2023-10-10 | 16.25 | $20.81 | 68805 |
| 2023-10-09 | 16.78 | $20.55 | 74400 |
| 2023-10-06 | 16.82 | $20.48 | 411923 |
| 2023-10-05 | 16.84 | $20.19 | 163700 |
| 2023-10-04 | 16.12 | $20.01 | 250700 |
| 2023-10-03 | 15.06 | $20.05 | 131700 |
| 2023-10-02 | 14.13 | $20.29 | 325936 |
| 2023-09-29 | 13.43 | $20.61 | 101232 |
| 2023-09-28 | 13.18 | $20.69 | 148712 |
| 2023-09-27 | 12.60 | $20.54 | 98200 |
| 2023-09-26 | 11.84 | $20.64 | 150243 |
| 2023-09-25 | 11.33 | $20.98 | 93100 |
| 2023-09-22 | 11.11 | $21.07 | 85300 |
| 2023-09-21 | 11.24 | $21.33 | 145311 |
| 2023-09-20 | 11.71 | $21.67 | 73800 |
| 2023-09-19 | 11.39 | $21.68 | 68336 |
| 2023-09-18 | 11.27 | $21.62 | 44608 |
| 2023-09-15 | 11.41 | $21.72 | 101211 |
| 2023-09-14 | 11.20 | $21.70 | 72500 |
| 2023-09-13 | 11.17 | $21.46 | 125212 |
| 2023-09-12 | 11.53 | $21.46 | 64629 |
| 2023-09-11 | 11.95 | $21.46 | 94200 |
| 2023-09-08 | 12.51 | $21.19 | 70300 |
| 2023-09-07 | 12.72 | $21.16 | 166023 |
| 2023-09-06 | 12.85 | $21.27 | 157027 |
| 2023-09-05 | 13.17 | $21.32 | 106700 |
| 2023-09-01 | 13.75 | $21.48 | 62100 |
| 2023-08-31 | 14.31 | $21.38 | 155600 |
| 2023-08-30 | 14.94 | $21.43 | 126733 |
| 2023-08-29 | 15.70 | $21.50 | 174100 |
| 2023-08-28 | 16.47 | $21.11 | 206100 |
| 2023-08-25 | 16.38 | $20.93 | 61100 |
| 2023-08-24 | 15.88 | $20.85 | 57600 |
| 2023-08-23 | 15.42 | $21.03 | 79127 |
| 2023-08-22 | 15.06 | $20.86 | 45529 |
| 2023-08-21 | 14.55 | $20.97 | 84900 |
| 2023-08-18 | 14.05 | $20.95 | 102034 |
| 2023-08-17 | 13.39 | $20.95 | 69400 |
| 2023-08-16 | 12.81 | $20.97 | 71316 |
| 2023-08-15 | 12.26 | $21.10 | 73824 |
| 2023-08-14 | 11.83 | $21.42 | 43829 |
| 2023-08-11 | 11.76 | $21.53 | 1.7M |
| 2023-08-10 | 11.99 | $21.59 | 115541 |
| 2023-08-09 | 12.37 | $21.64 | 48834 |
| 2023-08-08 | 12.50 | $21.63 | 82835 |
| 2023-08-07 | 12.56 | $21.79 | 136633 |
| 2023-08-04 | 13.05 | $21.67 | 142100 |
| 2023-08-03 | 13.57 | $21.63 | 66633 |
| 2023-08-02 | 13.64 | $21.63 | 90600 |
| 2023-08-01 | 13.83 | $22.10 | 77736 |
| 2023-07-31 | 14.28 | $22.30 | 67726 |
| 2023-07-28 | 14.15 | $22.30 | 99300 |
| 2023-07-27 | 14.07 | $22.25 | 100145 |
| 2023-07-26 | 13.98 | $22.41 | 122824 |
| 2023-07-25 | 14.02 | $22.21 | 206805 |
| 2023-07-24 | 14.30 | $22.21 | 267400 |
| 2023-07-21 | 14.63 | $22.17 | 75400 |
| 2023-07-20 | 14.98 | $22.29 | 99600 |
| 2023-07-19 | 15.10 | $22.35 | 197000 |
| 2023-07-18 | 15.18 | $22.31 | 156900 |
| 2023-07-17 | 15.33 | $22.19 | 154500 |
| 2023-07-14 | 15.68 | $22.16 | 133200 |
| 2023-07-13 | 15.86 | $22.37 | 542135 |
| 2023-07-12 | 15.98 | $22.06 | 97100 |
| 2023-07-11 | 16.57 | $21.68 | 68304 |
| 2023-07-10 | 17.05 | $21.40 | 108827 |
| 2023-07-07 | 17.03 | $21.35 | 173800 |
| 2023-07-06 | 17.00 | $21.10 | 560700 |
| 2023-07-05 | 16.49 | $21.43 | 103200 |
| 2023-07-03 | 16.53 | $21.64 | 65200 |
| 2023-06-30 | 16.79 | $21.44 | 192935 |
| 2023-06-29 | 16.67 | $21.23 | 164130 |
| 2023-06-28 | 15.97 | $21.28 | 52717 |
| 2023-06-27 | 15.33 | $21.33 | 106100 |
| 2023-06-26 | 14.66 | $21.66 | 226100 |
| 2023-06-23 | 14.57 | $21.53 | 47442 |
| 2023-06-22 | 14.20 | $21.80 | 961349 |
| 2023-06-21 | 14.25 | $21.98 | 101447 |
| 2023-06-20 | 14.36 | $21.94 | 78300 |
| 2023-06-16 | 14.60 | $22.28 | 58747 |
| 2023-06-15 | 15.14 | $22.46 | 73100 |
| 2023-06-14 | 15.76 | $22.19 | 362000 |
| 2023-06-13 | 16.48 | $22.19 | 87536 |
| 2023-06-12 | 17.05 | $22.00 | 77900 |
| 2023-06-09 | 17.24 | $22.09 | 109129 |
| 2023-06-08 | 17.65 | $22.13 | 61100 |
| 2023-06-07 | 18.08 | $21.94 | 97400 |
| 2023-06-06 | 18.31 | $21.94 | 246718 |
| 2023-06-05 | 18.41 | $21.79 | 146670 |
| 2023-06-02 | 18.59 | $21.86 | 162300 |
| 2023-06-01 | 18.68 | $21.41 | 329332 |
| 2023-05-31 | 17.83 | $21.28 | 129037 |
| 2023-05-30 | 16.61 | $21.56 | 86400 |
| 2023-05-26 | 15.72 | $21.67 | 50300 |
| 2023-05-25 | 14.89 | $21.53 | 45200 |
| 2023-05-24 | 14.00 | $21.76 | 117600 |
| 2023-05-23 | 13.44 | $22.00 | 91800 |
| 2023-05-22 | 13.32 | $22.18 | 76000 |
| 2023-05-19 | 13.36 | $22.09 | 50200 |
| 2023-05-18 | 13.18 | $22.04 | 89820 |
| 2023-05-17 | 12.81 | $22.08 | 95400 |
| 2023-05-16 | 12.41 | $21.96 | 101500 |
| 2023-05-15 | 12.13 | $22.24 | 61602 |
| 2023-05-12 | 12.07 | $22.05 | 57501 |
| 2023-05-11 | 11.77 | $22.14 | 214300 |
| 2023-05-10 | 11.52 | $22.39 | 130600 |
| 2023-05-09 | 11.61 | $22.42 | 49215 |
| 2023-05-08 | 11.88 | $22.54 | 114548 |
| 2023-05-05 | 12.48 | $22.49 | 80810 |
| 2023-05-04 | 12.92 | $22.09 | 88009 |
| 2023-05-03 | 12.59 | $22.18 | 44600 |
| 2023-05-02 | 12.48 | $22.13 | 57035 |
| 2023-05-01 | 12.20 | $22.48 | 47700 |
| 2023-04-28 | 12.83 | $22.60 | 67700 |
| 2023-04-27 | 13.46 | $22.58 | 218600 |
| 2023-04-26 | 14.07 | $22.36 | 61700 |
| 2023-04-25 | 14.58 | $22.32 | 68726 |
| 2023-04-24 | 15.07 | $22.65 | 54601 |
| 2023-04-21 | 15.62 | $22.65 | 74300 |
| 2023-04-20 | 16.22 | $22.65 | 152100 |
| 2023-04-19 | 16.61 | $22.81 | 203437 |
| 2023-04-18 | 16.73 | $22.98 | 61001 |
| 2023-04-17 | 16.55 | $22.89 | 68123 |
| 2023-04-14 | 16.49 | $22.86 | 153400 |
| 2023-04-13 | 16.43 | $22.88 | 62100 |
| 2023-04-12 | 16.50 | $22.58 | 80700 |
| 2023-04-11 | 16.79 | $22.50 | 51406 |
| 2023-04-10 | 17.41 | $22.26 | 49336 |
| 2023-04-06 | 18.12 | $22.16 | 61800 |
| 2023-04-05 | 18.78 | $22.09 | 56222 |
| 2023-04-04 | 19.32 | $22.20 | 74100 |
| 2023-04-03 | 20.08 | $22.28 | 101700 |
| 2023-03-31 | 20.78 | $22.11 | 532711 |
| 2023-03-30 | 21.32 | $22.12 | 194141 |
| 2023-03-29 | 21.87 | $21.87 | 69507 |
| 2023-03-28 | 22.00 | $21.71 | 49400 |
| 2023-03-27 | 21.83 | $21.66 | 275800 |
| 2023-03-24 | 21.57 | $21.46 | 64814 |
| 2023-03-23 | 20.90 | $21.70 | 187449 |
| 2023-03-22 | 20.63 | $21.75 | 97400 |
| 2023-03-21 | 20.48 | $21.99 | 90600 |
| 2023-03-20 | 20.55 | $21.73 | 188628 |
| 2023-03-17 | 20.13 | $21.46 | 176004 |
| 2023-03-16 | 19.35 | $21.77 | 155934 |
| 2023-03-15 | 18.53 | $21.61 | 284228 |
| 2023-03-14 | 17.35 | $22.27 | 85741 |
| 2023-03-13 | 16.95 | $22.14 | 361437 |
| 2023-03-10 | 16.50 | $22.25 | 71000 |
| 2023-03-09 | 16.38 | $22.51 | 292900 |
| 2023-03-08 | 16.71 | $22.74 | 96629 |
| 2023-03-07 | 17.40 | $22.71 | 98600 |
| 2023-03-06 | 18.11 | $23.13 | 98923 |
| 2023-03-03 | 18.41 | $23.18 | 120448 |
| 2023-03-02 | 18.72 | $23.03 | 157800 |
| 2023-03-01 | 19.40 | $23.00 | 234000 |
| 2023-02-28 | 19.93 | $22.78 | 75706 |
| 2023-02-27 | 20.83 | $22.86 | 59508 |
| 2023-02-24 | 21.68 | $22.69 | 55200 |
| 2023-02-23 | 22.61 | $22.94 | 109217 |
| 2023-02-22 | 23.59 | $22.82 | 99437 |
| 2023-02-21 | 24.69 | $23.04 | 83800 |
| 2023-02-17 | 25.42 | $23.27 | 409900 |
| 2023-02-16 | 25.93 | $23.20 | 185742 |
| 2023-02-15 | 26.46 | $23.22 | 149711 |
| 2023-02-14 | 27.14 | $23.40 | 111800 |
| 2023-02-13 | 27.52 | $23.39 | 53625 |
| 2023-02-10 | 28.07 | $23.21 | 175800 |
| 2023-02-09 | 28.93 | $23.20 | 114009 |
| 2023-02-08 | 29.72 | $23.28 | 293502 |
| 2023-02-07 | 30.34 | $23.33 | 122700 |
| 2023-02-06 | 31.06 | $23.17 | 162300 |
| 2023-02-03 | 32.01 | $23.43 | 349700 |
| 2023-02-02 | 32.33 | $23.76 | 498600 |
| 2023-02-01 | 32.00 | $23.92 | 140609 |
| 2023-01-31 | 31.66 | $23.69 | 192800 |
| 2023-01-30 | 31.67 | $23.65 | 291613 |
| 2023-01-27 | 31.20 | $23.83 | 130428 |
| 2023-01-26 | 30.47 | $23.91 | 137400 |
| 2023-01-25 | 29.70 | $23.80 | 173715 |
| 2023-01-24 | 28.97 | $23.75 | 113608 |
| 2023-01-23 | 28.10 | $23.73 | 135100 |
| 2023-01-20 | 27.21 | $23.62 | 190500 |
| 2023-01-19 | 26.38 | $23.40 | 307200 |
| 2023-01-18 | 25.72 | $23.33 | 296300 |
| 2023-01-17 | 24.85 | $23.50 | 147331 |
| 2023-01-13 | 24.09 | $23.49 | 241900 |
| 2023-01-12 | 23.34 | $23.37 | 357335 |
| 2023-01-11 | 22.60 | $23.03 | 229605 |
| 2023-01-10 | 22.16 | $23.05 | 179219 |
| 2023-01-09 | 21.73 | $22.89 | 139109 |
| 2023-01-06 | 21.24 | $22.93 | 3.1M |
| 2023-01-05 | 20.85 | $22.28 | 573225 |
| 2023-01-04 | 21.14 | $22.42 | 425800 |
| 2023-01-03 | 21.35 | $21.97 | 165500 |
| 2022-12-30 | 22.06 | $21.98 | 164034 |
| 2022-12-29 | 22.73 | $22.12 | 317500 |
| 2022-12-28 | 23.29 | $21.96 | 115200 |
| 2022-12-27 | 23.87 | $22.12 | 156903 |
| 2022-12-23 | 24.30 | $22.08 | 163600 |
| 2022-12-22 | 24.92 | $22.30 | 72546 |
| 2022-12-21 | 25.26 | $22.41 | 90200 |
| 2022-12-20 | 25.23 | $22.13 | 144744 |
| 2022-12-19 | 25.47 | $21.92 | 120534 |
| 2022-12-16 | 25.87 | $21.84 | 121100 |
| 2022-12-15 | 26.45 | $21.99 | 96429 |
| 2022-12-14 | 26.89 | $22.44 | 113515 |
| 2022-12-13 | 26.72 | $22.51 | 91700 |
| 2022-12-12 | 26.19 | $22.25 | 125333 |
| 2022-12-09 | 26.11 | $22.20 | 110600 |
| 2022-12-08 | 25.91 | $22.08 | 74846 |
| 2022-12-07 | 25.89 | $22.01 | 57000 |
| 2022-12-06 | 25.92 | $22.01 | 72541 |
| 2022-12-05 | 25.95 | $22.06 | 308310 |
| 2022-12-02 | 25.88 | $22.35 | 246845 |
| 2022-12-01 | 25.52 | $22.36 | 127900 |
| 2022-11-30 | 24.94 | $22.26 | 117900 |
| 2022-11-29 | 24.49 | $21.85 | 107608 |
| 2022-11-28 | 24.29 | $21.62 | 76717 |
| 2022-11-25 | 24.12 | $22.04 | 29000 |
| 2022-11-23 | 23.45 | $21.86 | 50600 |
| 2022-11-22 | 22.92 | $21.64 | 69300 |
| 2022-11-21 | 22.54 | $21.32 | 100145 |
| 2022-11-18 | 22.38 | $21.47 | 96946 |
| 2022-11-17 | 21.91 | $21.42 | 185940 |
| 2022-11-16 | 21.50 | $21.50 | 252608 |
| 2022-11-15 | 20.60 | $21.55 | 99900 |
| 2022-11-14 | 19.65 | $21.49 | 108100 |
| 2022-11-11 | 18.75 | $21.58 | 54500 |
| 2022-11-10 | 17.82 | $21.13 | 189839 |
| 2022-11-09 | 17.22 | $20.21 | 122500 |
| 2022-11-08 | 17.15 | $20.40 | 116600 |
| 2022-11-07 | 17.01 | $20.23 | 178600 |
| 2022-11-04 | 17.09 | $20.06 | 82624 |
| 2022-11-03 | 17.39 | $19.26 | 81119 |
| 2022-11-02 | 18.03 | $19.47 | 121600 |
| 2022-11-01 | 18.86 | $19.80 | 98200 |
| 2022-10-31 | 19.40 | $19.55 | 94300 |
| 2022-10-28 | 20.37 | $19.73 | 231309 |
| 2022-10-27 | 21.42 | $19.61 | 125005 |
| 2022-10-26 | 22.43 | $19.63 | 74126 |
| 2022-10-25 | 23.60 | $19.46 | 112844 |
| 2022-10-24 | 24.45 | $19.10 | 143900 |
| 2022-10-21 | 24.93 | $19.18 | 1.8M |
| 2022-10-20 | 25.42 | $18.86 | 227400 |
| 2022-10-19 | 26.05 | $18.91 | 415500 |
| 2022-10-18 | 26.54 | $19.15 | 217008 |
| 2022-10-17 | 27.30 | $19.03 | 88423 |
| 2022-10-14 | 27.77 | $18.56 | 85610 |
| 2022-10-13 | 28.07 | $18.84 | 165600 |
| 2022-10-12 | 28.30 | $18.30 | 62000 |
| 2022-10-11 | 27.79 | $18.43 | 112400 |
| 2022-10-10 | 27.34 | $18.69 | 116007 |
| 2022-10-07 | 27.04 | $18.73 | 64123 |
| 2022-10-06 | 26.76 | $18.98 | 60600 |
| 2022-10-05 | 26.70 | $19.34 | 96900 |
| 2022-10-04 | 26.79 | $19.62 | 193100 |
| 2022-10-03 | 27.09 | $19.00 | 263100 |
| 2022-09-30 | 26.46 | $18.54 | 141100 |
| 2022-09-29 | 25.31 | $18.68 | 199318 |
| 2022-09-28 | 23.90 | $18.92 | 203417 |
| 2022-09-27 | 22.45 | $18.67 | 202016 |
| 2022-09-26 | 20.98 | $18.81 | 234517 |
| 2022-09-23 | 19.54 | $19.24 | 261049 |
| 2022-09-22 | 18.25 | $20.32 | 115529 |
| 2022-09-21 | 17.90 | $20.38 | 83134 |
| 2022-09-20 | 17.65 | $20.60 | 59700 |
| 2022-09-19 | 17.54 | $20.96 | 65500 |
| 2022-09-16 | 17.58 | $20.84 | 92120 |
| 2022-09-15 | 17.44 | $20.81 | 213400 |
| 2022-09-14 | 17.38 | $20.95 | 126900 |
| 2022-09-13 | 17.40 | $20.90 | 90722 |
| 2022-09-12 | 17.46 | $21.60 | 97129 |
| 2022-09-09 | 18.29 | $21.31 | 143147 |
| 2022-09-08 | 18.63 | $20.77 | 108345 |
| 2022-09-07 | 18.03 | $20.78 | 55600 |
| 2022-09-06 | 17.39 | $20.68 | 125900 |
| 2022-09-02 | 16.91 | $20.83 | 152831 |
| 2022-09-01 | 16.52 | $20.87 | 123600 |
| 2022-08-31 | 15.67 | $21.14 | 74700 |
| 2022-08-30 | 15.25 | $21.33 | 62100 |
| 2022-08-29 | 15.00 | $21.50 | 75412 |
| 2022-08-26 | 14.93 | $21.57 | 82100 |
| 2022-08-25 | 15.06 | $21.99 | 46332 |
| 2022-08-24 | 15.55 | $21.77 | 67600 |
| 2022-08-23 | 15.76 | $21.82 | 56000 |
| 2022-08-22 | 16.02 | $21.71 | 63000 |
| 2022-08-19 | 16.19 | $22.06 | 72200 |
| 2022-08-18 | 16.91 | $22.30 | 93200 |
| 2022-08-17 | 17.58 | $22.39 | 139537 |
| 2022-08-16 | 18.16 | $22.63 | 169111 |
| 2022-08-15 | 18.48 | $22.55 | 267333 |
| 2022-08-12 | 18.90 | $22.81 | 72300 |
| 2022-08-11 | 19.10 | $22.63 | 173100 |
| 2022-08-10 | 19.35 | $22.58 | 78500 |
| 2022-08-09 | 19.85 | $22.09 | 56700 |
| 2022-08-08 | 20.76 | $22.08 | 66742 |
| 2022-08-05 | 21.74 | $21.98 | 71300 |
| 2022-08-04 | 22.42 | $21.95 | 166200 |
| 2022-08-03 | 23.23 | $21.92 | 154600 |
| 2022-08-02 | 24.03 | $21.70 | 156800 |
| 2022-08-01 | 24.79 | $21.97 | 112738 |
| 2022-07-29 | 25.89 | $22.07 | 70825 |
| 2022-07-28 | 27.05 | $21.87 | 71529 |
| 2022-07-27 | 27.99 | $21.76 | 65223 |
| 2022-07-26 | 28.88 | $21.43 | 88401 |
| 2022-07-25 | 29.42 | $21.61 | 118935 |
| 2022-07-22 | 30.14 | $21.43 | 51000 |
| 2022-07-21 | 30.76 | $21.51 | 135800 |
| 2022-07-20 | 31.33 | $21.38 | 59008 |
| 2022-07-19 | 31.88 | $21.47 | 85109 |
| 2022-07-18 | 32.46 | $20.96 | 63816 |
| 2022-07-15 | 32.62 | $20.76 | 142900 |
| 2022-07-14 | 32.17 | $20.60 | 95428 |
| 2022-07-13 | 31.44 | $20.99 | 39400 |
| 2022-07-12 | 31.00 | $21.06 | 93300 |
| 2022-07-11 | 30.65 | $21.03 | 67303 |
| 2022-07-08 | 30.18 | $21.43 | 48500 |
| 2022-07-07 | 29.88 | $21.31 | 72000 |
| 2022-07-06 | 29.29 | $20.96 | 51907 |
| 2022-07-05 | 28.14 | $21.19 | 112200 |
| 2022-07-01 | 26.99 | $21.82 | 59200 |
| 2022-06-30 | 26.12 | $21.74 | 86323 |
| 2022-06-29 | 25.15 | $21.79 | 94000 |
| 2022-06-28 | 24.37 | $22.01 | 102100 |
| 2022-06-27 | 23.73 | $22.03 | 44600 |
| 2022-06-24 | 22.76 | $22.07 | 43922 |
| 2022-06-23 | 21.61 | $21.93 | 86400 |
| 2022-06-22 | 20.44 | $22.17 | 114746 |
| 2022-06-21 | 19.46 | $22.43 | 172600 |
| 2022-06-17 | 18.61 | $22.18 | 140000 |
| 2022-06-16 | 17.45 | $22.39 | 63700 |
| 2022-06-15 | 16.35 | $22.92 | 142444 |
| 2022-06-14 | 15.44 | $22.58 | 160200 |
| 2022-06-13 | 14.12 | $22.76 | 189501 |
| 2022-06-10 | 12.90 | $23.42 | 84400 |
| 2022-06-09 | 12.17 | $24.01 | 93200 |
| 2022-06-08 | 12.08 | $24.47 | 116500 |
| 2022-06-07 | 12.54 | $24.91 | 72543 |
| 2022-06-06 | 13.06 | $24.79 | 176032 |
| 2022-06-03 | 13.43 | $24.71 | 155440 |
| 2022-06-02 | 13.98 | $25.02 | 72046 |
| 2022-06-01 | 14.55 | $24.67 | 452049 |
| 2022-05-31 | 15.20 | $24.78 | 139243 |
| 2022-05-27 | 15.58 | $25.01 | 120810 |
| 2022-05-26 | 15.75 | $24.79 | 77035 |
| 2022-05-25 | 16.18 | $24.56 | 113525 |
| 2022-05-24 | 16.86 | $24.43 | 56000 |
| 2022-05-23 | 17.74 | $24.39 | 57900 |
| 2022-05-20 | 18.63 | $23.96 | 117700 |
| 2022-05-19 | 19.18 | $23.82 | 119400 |
| 2022-05-18 | 19.54 | $23.78 | 202400 |
| 2022-05-17 | 20.02 | $24.32 | 265721 |
| 2022-05-16 | 20.92 | $23.76 | 62244 |
| 2022-05-13 | 21.22 | $23.61 | 182300 |
| 2022-05-12 | 21.21 | $23.09 | 190444 |
| 2022-05-11 | 20.41 | $23.17 | 127201 |
| 2022-05-10 | 19.81 | $23.23 | 211100 |
| 2022-05-09 | 19.09 | $23.32 | 137200 |
| 2022-05-06 | 18.50 | $23.85 | 114908 |
| 2022-05-05 | 18.35 | $23.95 | 109412 |
| 2022-05-04 | 18.26 | $24.60 | 124533 |
| 2022-05-03 | 18.48 | $24.19 | 92700 |
| 2022-05-02 | 17.97 | $23.98 | 124000 |
| 2022-04-29 | 17.11 | $23.98 | 118239 |
| 2022-04-28 | 16.49 | $24.30 | 132944 |
| 2022-04-27 | 15.68 | $24.04 | 76900 |
| 2022-04-26 | 14.42 | $24.01 | 86600 |
| 2022-04-25 | 13.19 | $24.60 | 160389 |
| 2022-04-22 | 12.13 | $24.82 | 220200 |
| 2022-04-21 | 11.71 | $25.19 | 91405 |
| 2022-04-20 | 11.83 | $25.44 | 160700 |
| 2022-04-19 | 12.32 | $25.28 | 128700 |
| 2022-04-18 | 12.34 | $25.16 | 133400 |
| 2022-04-14 | 12.32 | $25.22 | 83924 |
| 2022-04-13 | 12.43 | $25.29 | 68707 |
| 2022-04-12 | 12.47 | $25.07 | 98646 |
| 2022-04-11 | 12.49 | $25.12 | 98400 |
| 2022-04-08 | 12.62 | $25.21 | 85000 |
| 2022-04-07 | 12.64 | $25.08 | 91800 |
| 2022-04-06 | 12.50 | $25.09 | 124300 |
| 2022-04-05 | 12.50 | $25.24 | 104900 |
| 2022-04-04 | 12.72 | $25.48 | 218700 |
| 2022-04-01 | 13.21 | $25.53 | 90800 |
| 2022-03-31 | 13.77 | $25.34 | 60824 |
| 2022-03-30 | 14.36 | $25.62 | 80300 |
| 2022-03-29 | 14.89 | $25.67 | 56825 |
| 2022-03-28 | 15.44 | $25.38 | 132111 |
| 2022-03-25 | 16.00 | $25.40 | 84500 |
| 2022-03-24 | 16.60 | $25.35 | 72118 |
| 2022-03-23 | 17.22 | $25.28 | 203700 |
| 2022-03-22 | 17.95 | $25.52 | 219100 |
| 2022-03-21 | 18.81 | $25.26 | 157236 |
| 2022-03-18 | 19.58 | $25.34 | 2.3M |
| 2022-03-17 | 20.39 | $25.22 | 342936 |
| 2022-03-16 | 21.13 | $24.99 | 200923 |
| 2022-03-15 | 21.51 | $24.38 | 97236 |
| 2022-03-14 | 21.07 | $24.38 | 185600 |
| 2022-03-11 | 20.70 | $24.39 | 105300 |
| 2022-03-10 | 20.36 | $24.57 | 101818 |
| 2022-03-09 | 19.81 | $24.57 | 144717 |
| 2022-03-08 | 19.24 | $23.97 | 202100 |
| 2022-03-07 | 18.07 | $23.77 | 666726 |
| 2022-03-04 | 16.73 | $24.38 | 537330 |
| 2022-03-03 | 15.65 | $24.85 | 83709 |
| 2022-03-02 | 14.99 | $25.03 | 92600 |
| 2022-03-01 | 14.32 | $24.71 | 103800 |
| 2022-02-28 | 13.61 | $25.26 | 98228 |
| 2022-02-25 | 13.30 | $25.53 | 147400 |
| 2022-02-24 | 13.04 | $24.91 | 296200 |
| 2022-02-23 | 11.88 | $25.44 | 105336 |
| 2022-02-22 | 11.60 | $25.66 | 125300 |
| 2022-02-18 | 11.45 | $26.04 | 75500 |
| 2022-02-17 | 11.97 | $26.11 | 492307 |
| 2022-02-16 | 12.59 | $26.41 | 148301 |
| 2022-02-15 | 12.92 | $26.28 | 155600 |
| 2022-02-14 | 13.56 | $26.17 | 165721 |
| 2022-02-11 | 14.23 | $26.36 | 150135 |
| 2022-02-10 | 14.51 | $26.50 | 96500 |
| 2022-02-09 | 14.57 | $26.73 | 275045 |
| 2022-02-08 | 14.15 | $26.44 | 624002 |
| 2022-02-07 | 14.05 | $26.23 | 172209 |
| 2022-02-04 | 14.18 | $26.11 | 307200 |
| 2022-02-03 | 14.41 | $26.06 | 287800 |
| 2022-02-02 | 14.48 | $26.06 | 174535 |
| 2022-02-01 | 14.66 | $25.93 | 127800 |
| 2022-01-31 | 15.09 | $25.75 | 195900 |
| 2022-01-28 | 15.80 | $25.45 | 57300 |
| 2022-01-27 | 16.23 | $25.44 | 119500 |
| 2022-01-26 | 16.97 | $25.50 | 118800 |
| 2022-01-25 | 17.78 | $25.64 | 187700 |
| 2022-01-24 | 18.35 | $25.59 | 151323 |
| 2022-01-21 | 18.76 | $25.80 | 176800 |
| 2022-01-20 | 19.08 | $26.01 | 205946 |
| 2022-01-19 | 19.02 | $26.25 | 163049 |
| 2022-01-18 | 18.34 | $26.35 | 229200 |
| 2022-01-14 | 17.64 | $26.56 | 110800 |
| 2022-01-13 | 16.52 | $26.50 | 190236 |
| 2022-01-12 | 15.21 | $26.46 | 77339 |
| 2022-01-11 | 14.04 | $26.28 | 162300 |
| 2022-01-10 | 13.02 | $25.91 | 87500 |
| 2022-01-07 | 12.39 | $25.85 | 96200 |
| 2022-01-06 | 11.86 | $25.50 | 98501 |
| 2022-01-05 | 11.77 | $25.40 | 58712 |
| 2022-01-04 | 11.67 | $25.51 | 95205 |
| 2022-01-03 | 11.73 | $25.31 | 87200 |
| 2021-12-31 | 12.27 | $25.12 | 163400 |
| 2021-12-30 | 12.65 | $25.10 | 165915 |
| 2021-12-29 | 13.05 | $25.17 | 97600 |
| 2021-12-28 | 13.57 | $25.22 | 107000 |
| 2021-12-27 | 14.25 | $25.17 | 189800 |
| 2021-12-23 | 14.76 | $25.03 | 91200 |
| 2021-12-22 | 15.08 | $25.35 | 71542 |
| 2021-12-21 | 15.80 | $25.20 | 135500 |
| 2021-12-20 | 16.36 | $24.87 | 74100 |
| 2021-12-17 | 16.34 | $25.05 | 56543 |
| 2021-12-16 | 16.86 | $25.18 | 95945 |
| 2021-12-15 | 17.66 | $25.04 | 66100 |
| 2021-12-14 | 17.97 | $24.94 | 72238 |
| 2021-12-13 | 18.12 | $24.88 | 31500 |
| 2021-12-10 | 18.30 | $25.11 | 71442 |
| 2021-12-09 | 18.76 | $25.03 | 64141 |
| 2021-12-08 | 19.14 | $25.19 | 56909 |
| 2021-12-07 | 19.89 | $25.22 | 76311 |
| 2021-12-06 | 20.72 | $25.02 | 52732 |
| 2021-12-03 | 21.14 | $24.64 | 32340 |
| 2021-12-02 | 20.87 | $24.66 | 36900 |
| 2021-12-01 | 20.50 | $24.26 | 54600 |
| 2021-11-30 | 20.12 | $24.38 | 58400 |
| 2021-11-29 | 19.22 | $24.70 | 27000 |
| 2021-11-26 | 18.76 | $24.61 | 84407 |
| 2021-11-24 | 18.18 | $25.37 | 53613 |
| 2021-11-23 | 18.90 | $25.43 | 101700 |
| 2021-11-22 | 19.74 | $25.28 | 75844 |
| 2021-11-19 | 20.57 | $25.18 | 94227 |
| 2021-11-18 | 21.09 | $25.52 | 54848 |
| 2021-11-17 | 22.19 | $25.57 | 81200 |
| 2021-11-16 | 23.03 | $25.68 | 116126 |
| 2021-11-15 | 23.47 | $25.79 | 40700 |
| 2021-11-12 | 23.73 | $25.82 | 49408 |
| 2021-11-11 | 24.13 | $25.78 | 58134 |
| 2021-11-10 | 24.57 | $25.70 | 139600 |
| 2021-11-09 | 25.04 | $25.80 | 99300 |
| 2021-11-08 | 25.37 | $25.90 | 90819 |
| 2021-11-05 | 25.44 | $25.83 | 50825 |
| 2021-11-04 | 25.69 | $25.72 | 55500 |
| 2021-11-03 | 25.99 | $25.85 | 51430 |
| 2021-11-02 | 26.31 | $25.72 | 135023 |
| 2021-11-01 | 26.79 | $25.87 | 95600 |
| 2021-10-29 | 27.29 | $25.55 | 88503 |
| 2021-10-28 | 28.15 | $25.77 | 64000 |
| 2021-10-27 | 28.70 | $25.72 | 208738 |
| 2021-10-26 | 29.18 | $25.94 | 52400 |
| 2021-10-25 | 29.22 | $25.95 | 54632 |
| 2021-10-22 | 29.34 | $25.90 | 32000 |
| 2021-10-21 | 29.47 | $25.82 | 64719 |
| 2021-10-20 | 29.67 | $26.01 | 69422 |
| 2021-10-19 | 29.80 | $25.77 | 39000 |
| 2021-10-18 | 30.20 | $25.64 | 53618 |
| 2021-10-15 | 30.77 | $25.72 | 66500 |
| 2021-10-14 | 31.16 | $25.60 | 106300 |
| 2021-10-13 | 31.72 | $25.42 | 96700 |
| 2021-10-12 | 32.57 | $25.31 | 55400 |
| 2021-10-11 | 33.33 | $25.22 | 67900 |
| 2021-10-08 | 34.12 | $25.35 | 152705 |
| 2021-10-07 | 35.06 | $25.31 | 56532 |
| 2021-10-06 | 36.05 | $25.16 | 43700 |
| 2021-10-05 | 37.36 | $25.23 | 70409 |
| 2021-10-04 | 38.48 | $25.10 | 70000 |
| 2021-10-01 | 39.71 | $25.07 | 160832 |
| 2021-09-30 | 41.11 | $25.00 | 104042 |
| 2021-09-29 | 42.44 | $24.97 | 123600 |
| 2021-09-28 | 43.86 | $25.08 | 109100 |
| 2021-09-27 | 45.29 | $25.40 | 72417 |
| 2021-09-24 | 46.48 | $25.14 | 50200 |
| 2021-09-23 | 47.97 | $25.25 | 94700 |
| 2021-09-22 | 49.49 | $25.33 | 76400 |
| 2021-09-21 | 50.89 | $25.09 | 91200 |
| 2021-09-20 | 52.58 | $25.02 | 97203 |
| 2021-09-17 | 54.49 | $25.62 | 56500 |
| 2021-09-16 | 55.47 | $25.96 | 45144 |
| 2021-09-15 | 56.09 | $26.10 | 49736 |
| 2021-09-14 | 56.55 | $25.95 | 76000 |
| 2021-09-13 | 57.02 | $26.10 | 63900 |
| 2021-09-10 | 57.36 | $25.80 | 55100 |
| 2021-09-09 | 57.78 | $25.95 | 59200 |
| 2021-09-08 | 58.05 | $26.01 | 83609 |
| 2021-09-07 | 58.27 | $26.08 | 66039 |
| 2021-09-03 | 58.32 | $26.29 | 67215 |
| 2021-09-02 | 58.16 | $26.27 | 71616 |
| 2021-09-01 | 57.98 | $26.20 | 97900 |
| 2021-08-31 | 57.81 | $26.10 | 108400 |
| 2021-08-30 | 57.68 | $26.13 | 52400 |
| 2021-08-27 | 57.50 | $26.22 | 75830 |
| 2021-08-26 | 57.32 | $25.87 | 66000 |
| 2021-08-25 | 57.20 | $26.08 | 77300 |
| 2021-08-24 | 56.97 | $25.98 | 95200 |
| 2021-08-23 | 56.77 | $25.77 | 36715 |
| 2021-08-20 | 56.59 | $25.57 | 85400 |
| 2021-08-19 | 56.47 | $25.52 | 68041 |
| 2021-08-18 | 56.27 | $25.92 | 84300 |
| 2021-08-17 | 55.61 | $26.00 | 93409 |
| 2021-08-16 | 54.92 | $26.24 | 64007 |
| 2021-08-13 | 54.01 | $26.31 | 57839 |
| 2021-08-12 | 52.92 | $26.21 | 57608 |
| 2021-08-11 | 51.78 | $26.27 | 70624 |
| 2021-08-10 | 50.58 | $26.03 | 90011 |
| 2021-08-09 | 49.35 | $25.97 | 71800 |
| 2021-08-06 | 48.01 | $25.98 | 105510 |
| 2021-08-05 | 46.61 | $25.94 | 134700 |
| 2021-08-04 | 45.13 | $25.83 | 228100 |
| 2021-08-03 | 43.58 | $25.96 | 796200 |
| 2021-08-02 | 41.94 | $25.76 | 1.5M |
| 2021-07-30 | 40.21 | $25.79 | 337500 |
| 2021-07-29 | 38.38 | $26.03 | 46400 |
| 2021-07-28 | 36.32 | $25.84 | 93246 |
| 2021-07-27 | 34.16 | $25.71 | 80301 |
| 2021-07-26 | 31.90 | $25.80 | 55295 |
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